List of Securities Quotation Development Board: Date: Friday, 03 April 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. --U9---2 51 53 51 51 0 11,459,600 592,827,600 505 89.474 52 J 937,500 51 T/B 3,011,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 775 775 725 725 -50 84,900 62,139,500 46 37.662 730 J 9,700 725 T/B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 458 456 434 456 -2 256,700 112,042,200 29 414.545 456 T/J 1,300 436 B 1,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 127 145 128 138 11 63,600 8,347,700 35 125.455 138 T/J 18,800 131 B 500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 52 50 51 1 160,400 8,182,200 38 192.286 51 T/J 6,700 50 B 170,600 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 2,511,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 298 320 318 318 20 300 95,800 3 41.948 318 T/J 100 280 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 248 288 238 258 10 317,200 79,401,200 23 129.000 258 T/J 277,500 232 B 200 11 ALDO Alkindo Naratama Tbk. --U3---2 440 438 436 436 -4 1,100 480,800 6 319.547 436 T/J 15,500 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 380 0 0 380 0 0 0 0 63.973 378 J 1,700 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 195 195 195 195 0 7,600 1,482,000 2 30.000 196 J 3,800 185 B 2,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 296 280 294 -2 7,600 2,131,000 7 280.000 294 T/J 200 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 190 190 180 181 -9 43,300 7,914,000 21 104.023 190 J 107,200 181 T/B 500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 284 284 284 0 900 255,600 2 221.875 342 J 100 284 T/B 700 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,340 2,340 2,300 2,300 -40 500 1,158,000 3 121.053 2,300 T/J 52,100 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 12,100 605,000 11 125.000 50 T/J 14,288,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 150 150 140 140 -10 1,200 170,000 5 8.963 150 J 2,000 140 T/B 7,300 20 APIC Pacific Strategic Financial Tbk. --U8---2 720 730 730 730 10 300 219,000 1 776.464 730 T/J 1,300 720 B 55,000 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 206 J 150,700 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 200 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 605 595 590 590 -15 300 177,500 2 39.333 590 T/J 12,200 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 0 0 1,490 0 0 0 0 631.356 1,490 J 100 0 B 0 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 400 0 0 400 0 0 0 0 232.032 400 J 20,000 372 B 100 27 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,140 1,425 1,100 1,200 60 890,900 1,157,293,000 366 6,047.777 1,200 T/J 23,700 1,195 B 100 28 ASBI Asuransi Bintang Tbk. --U8---2 252 236 236 236 -16 100 23,600 1 179.154 250 J 5,000 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 96 101 96 101 5 151,000 14,875,600 20 67.333 101 T/J 16,100 100 B 500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 382 384 376 380 -2 17,972,600 6,863,077,200 844 361.905 382 J 3,000 380 T/B 89,700 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,960 1,900 1,900 1,900 -60 200 380,000 1 741.339 1,960 J 5,400 1,825 B 1,000 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 52 50 51 1 1,189,600 60,226,600 72 51.000 51 T/J 476,800 50 B 7,616,300 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 8,200 410,000 5 57.388 50 T/J 54,378,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 450 480 420 420 -30 111,300 46,788,200 22 309.655 420 T/J 83,400 0 B 0 35 BAJA Saranacentral Bajatama Tbk. --U3---2 57 58 54 55 -2 1,563,700 86,613,800 165 22.000 57 J 54,500 55 T/B 15,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 650 700 675 680 30 2,200 1,497,500 4 850.000 675 J 700 605 B 1,400 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 101,800 5,090,000 5 33.333 50 T/J 66,167,800 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 995 995 945 995 0 5,900 5,855,000 9 122.732 995 T/J 3,700 945 B 200 39 BBHI Bank Harda Internasional Tbk. --U8---2 86 84 80 80 -6 66,400 5,378,000 7 64.000 90 J 37,900 80 T/B 199,000 40 BBLD Buana Finance Tbk. --U8---2 432 428 402 428 -4 3,400 1,372,400 8 170.094 428 T/J 1,100 0 B 0 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 200 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 1,400 70,000 4 45.455 50 T/J 7,263,500 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 220 230 220 228 8 811,400 184,859,400 188 67.059 228 T/J 346,700 226 B 65,000 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 0 0 50 0 0 0 0 217.306 50 J 365,429,300 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 640 600 600 600 -40 2,500 1,500,000 1 400.000 600 T/J 5,000 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 226 268 224 268 42 22,794,500 5,670,783,600 1,199 255.238 270 J 82,100 268 T/B 12,600 47 BFIN BFI Finance Indonesia Tbk. --M8---2 278 284 268 278 0 678,200 187,139,400 139 1,424.618 280 J 428,800 278 T/B 2,700 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 5,400 270,000 6 48.544 50 T/J 1,427,300 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 180 180 175 175 -5 300 53,300 3 17.500 175 T/J 8,300 168 B 200 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 243,500 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 84,539,000 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 113,300 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 51 51 51 51 0 700 35,700 5 42.500 51 T/J 112,700 50 B 4,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 110 110 103 103 -7 135,100 14,629,300 7 236.347 103 T/J 94,500 0 B 0 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 200 0 B 0 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 466 474 466 472 6 178,700 84,321,600 103 363.077 474 J 2,100 472 T/B 1,800 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 182 0 0 182 0 0 0 0 56.875 244 J 800 185 B 5,200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,000 100,000 2 0.172 50 T/J 75,487,600 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,445 1,550 0 9,948,300 15,377,492,500 162 1,504.854 1,550 T/J 7,900 1,545 B 108,600 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 164 160 160 15 2,800 448,800 5 91.429 159 J 200 146 B 300 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 900 J 200 0 B 0 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 56 62 56 61 5 977,000 57,909,900 224 15.250 60 J 2,000 59 B 7,600 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 1,180 1,180 0 500 590,000 1 1,258.398 1,275 J 216,800 1,180 T/B 301,700 64 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 8,800 440,000 7 7.874 50 T/J 56,798,100 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 400 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,880 1,855 1,850 1,850 -30 800 1,481,500 2 94.872 1,850 T/J 190,900 0 B 0 68 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 69 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 200 10,000 2 383.083 50 T/J 6,427,800 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 130 174 126 165 35 18,500 2,456,600 19 551.047 161 J 4,300 160 B 200 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,150 1,210 1,080 1,150 0 13,100 14,925,000 39 194.915 1,150 T/J 7,400 0 B 0 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 4,265,600 213,280,000 125 2.902 50 T/J 382,038,100 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 55 53 55 -1 154,900 8,279,500 18 42.308 55 T/J 10,500 53 B 22,500 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 81,600 4,080,000 6 29.762 50 T/J 736,400 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,300 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 324 332 304 304 -20 6,876,400 2,134,286,200 1,411 295.146 304 T/J 76,300 302 B 828,600 77 CASA Capital Financial Indonesia Tbk. --U8---2 386 384 380 384 -2 605,100 232,358,000 5 701.536 384 T/J 312,000 380 B 4,900 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 400,000 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 185 218 185 186 1 1,141,500 216,642,400 204 74.400 210 J 200 186 T/B 1,107,100 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 50 51 50 50 0 1,189,800 59,984,500 47 320.000 51 J 465,300 50 T/B 335,800 81 CINT Chitose Internasional Tbk. --U5---2 278 278 274 278 0 29,800 8,243,800 7 84.242 278 T/J 300 260 B 100 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,600 1,600 1,600 0 26,100 41,760,000 5 5,805.937 1,750 J 400 1,600 T/B 24,000 83 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 84 CLAY Citra Putra Realty Tbk. --U9---2 2,340 2,390 2,310 2,340 0 160,900 381,559,000 66 1,300.000 2,340 T/J 4,200 2,320 B 200 85 CLPI Colorpak Indonesia Tbk. --U9---2 540 590 525 590 50 61,200 33,731,500 55 295.000 590 T/J 1,000 545 B 100 86 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 87 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 88 CNTX Century Textile Industry Tbk. --U4---2 250 266 234 242 -8 17,800 4,449,200 4 440.000 242 T/J 4,600 0 B 0 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 850 835 850 0 15,300 12,910,000 7 429.293 0 J 0 835 B 3,000 90 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,243,700 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 201,200 10,060,000 5 40.000 50 T/J 7,363,300 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 14,100 705,000 4 16.667 50 T/J 581,000 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 370 380 346 380 10 4,391,700 1,564,486,000 599 304.000 380 T/J 181,700 372 B 100 94 CTTH Citatah Tbk. --U2---2 51 53 50 53 2 213,900 10,982,500 24 2.232 53 T/J 12,600 52 B 900 95 DADA Diamond Citra Propertindo Tbk. --U6---2 346 360 322 348 2 6,506,300 2,173,299,800 833 341.176 350 J 23,000 348 T/B 2,800 96 DAYA Duta Intidaya Tbk. --U9---2 466 0 0 466 0 0 0 0 260.190 434 J 1,700 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 114 129 107 124 10 13,446,900 1,607,474,400 1,771 82.667 125 J 417,600 124 T/B 423,400 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,885 1,885 1,875 1,875 -10 1,500 2,819,500 3 3,763.398 1,875 T/J 400 1,870 B 700 99 DFAM Dafam Property Indonesia Tbk. --U9---2 346 0 0 346 0 0 0 0 300.870 346 J 1,450,000 0 B 0 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,690 1,700 1,690 1,690 0 4,800 8,129,500 5 845.000 1,865 J 100 1,690 T/B 500 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,000 1,000 930 940 -60 417,300 391,786,500 133 31.864 945 J 257,100 940 T/B 100 102 DKFT Central Omega Resources Tbk. --M2---2 86 95 86 93 7 4,094,800 367,033,800 481 238.890 94 J 21,700 93 T/B 9,000 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 58 69 54 67 9 81,471,300 5,253,147,400 2,298 29.130 67 T/J 428,000 66 B 1,235,500 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 100 350,000 1 3,074.518 3,500 T/J 15,200 3,320 B 100 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,650 J 39,000 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 254 252 238 252 -2 1,300 324,800 4 168.000 252 T/J 3,500 238 B 100 107 EAST Eastparc Hotel Tbk. --M9---2 56 59 54 57 1 751,900 42,881,500 67 42.857 57 T/J 222,000 56 B 36,200 108 ECII Electronic City Indonesia Tbk. --U9---2 780 780 780 780 0 300 234,000 1 19.259 780 T/J 99,900 750 B 1,000 109 EMDE Megapolitan Developments Tbk. --U6---2 199 200 200 200 1 5,000 1,000,000 2 80.000 200 T/J 84,200 190 B 2,500 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 252,200 12,610,000 17 4.169 50 T/J 38,309,500 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 122 114 114 114 -8 510,600 58,208,400 100 30.811 114 T/J 23,937,400 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,190 0 0 2,190 0 0 0 0 1,532.229 2,160 J 10,500 0 B 0 113 ERTX Eratex Djaja Tbk. --U4---2 134 134 128 128 -6 1,400 180,400 4 54.327 128 T/J 2,800 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 176 174 174 174 -2 600 104,400 3 106.748 164 J 100 0 B 0 115 ESTA Esta Multi Usaha Tbk. --U9---2 112 112 105 105 -7 4,555,200 482,768,600 814 87.500 107 J 251,800 0 B 0 116 FAST Fast Food Indonesia Tbk. --U9---2 1,015 1,020 1,015 1,015 0 2,100 2,136,500 7 3,192.527 1,195 J 1,000 1,015 T/B 2,300 117 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 118 FIRE Alfa Energi Investama Tbk. --U2---2 130 145 123 135 5 6,794,600 924,139,900 1,087 27.000 136 J 36,200 135 T/B 500 119 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,000 2,000 2,000 0 100 200,000 1 1,600.000 2,500 J 1,100 1,860 B 200 120 FITT Hotel Fitra International Tbk. --U9---2 57 59 54 55 -2 5,400 313,900 7 53.922 58 J 29,700 55 T/B 19,900 121 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 122 FOOD Sentra Food Indonesia Tbk. --U5---2 84 93 80 82 -2 233,100 19,019,500 73 60.741 84 J 4,100 82 T/B 6,100 123 FORU Fortune Indonesia Tbk --U9---2 110 0 0 110 0 0 0 0 84.615 103 J 10,500 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 76 82 76 78 2 105,200 8,182,600 24 23.659 79 J 5,300 78 T/B 2,000 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 114 100 100 -5 13,800 1,509,200 17 90.909 100 T/J 1,800 99 B 9,900 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 59 56 56 0 2,388,000 135,631,600 196 35.000 57 J 15,000 56 T/B 148,600 127 GEMA Gema Grahasarana Tbk. --U9---2 326 372 372 372 46 400,000 148,800,000 9 826.667 372 T/J 3,098,300 306 B 100 128 GGRP Gunung Raja Paksi Tbk. --U3---2 290 320 280 280 -10 200 60,000 2 33.333 360 J 2,700 282 B 100 129 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 15,100 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 200 228 210 218 18 5,600 1,230,200 30 96.460 218 T/J 40,900 191 B 600 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,375 18,950 18,950 18,950 575 100 1,895,000 1 3,295.652 18,975 J 200 17,100 B 100 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 179 196 196 196 17 100 19,600 1 115.976 192 J 3,100 191 B 100 133 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 134 GSMF Equity Development Investment Tbk. --U8---2 114 107 107 107 -7 200 21,400 1 8.608 107 T/J 10,600 0 B 0 135 GTBO Garda Tujuh Buana Tbk --U2---2 80 91 80 80 0 41,700 3,355,700 14 69.565 81 J 10,000 80 T/B 106,900 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 4,000 200,000 1 131.579 50 T/J 7,815,500 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 186 189 181 181 -5 170,300 31,385,700 6 164.545 185 J 50,000 181 T/B 300 138 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 139 HRME Menteng Heritage Realty Tbk. --U9---2 535 498 498 498 -37 9,000 4,482,000 8 474.286 498 T/J 33,206,400 0 B 0 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 31,826,700 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 300 340 286 286 -14 12,100 3,626,000 4 20.219 334 J 100 282 B 200 142 ICON Island Concepts Indonesia Tbk. --U9---2 61 64 60 64 3 10,700 644,500 4 122.850 64 T/J 4,500 60 B 100 143 IFSH Ifishdeco Tbk. --U2---2 370 0 0 370 0 0 0 0 84.091 368 J 9,700 346 B 200 144 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IKAN Era Mandiri Cemerlang Tbk. --U5---2 200 218 197 208 8 3,434,600 714,164,300 296 173.333 210 J 65,000 208 T/B 83,700 146 IKBI Sumi Indo Kabel Tbk. --U4---2 236 260 236 248 12 400 99,200 3 22.491 248 T/J 3,300 222 B 100 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,055 1,060 1,055 1,060 5 522,400 552,566,000 23 278.947 1,065 J 46,100 1,055 B 100 148 INAI Indal Aluminium Industry Tbk. --U3---2 376 468 430 430 54 400 183,000 3 156.991 428 J 500 356 B 100 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,612,600 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 57 60 55 59 2 140,900 8,046,500 44 53.636 59 T/J 15,800 58 B 34,400 151 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 51 J 1,709,800 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 284 314 284 310 26 5,800 1,691,400 11 124.000 310 T/J 6,600 290 B 300 153 INPP Indonesian Paradise Property Tbk. --U9---2 745 820 700 720 -25 4,500 3,198,000 14 685.714 700 J 2,600 695 B 200 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,590 3,630 3,500 3,500 -90 857,000 3,085,366,000 79 1,268.116 3,500 T/J 2,900 3,470 B 200 155 INRU Toba Pulp Lestari Tbk. --U3---2 860 0 0 860 0 0 0 0 8.731 880 J 500 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 378 360 360 360 -18 10,000 3,600,000 1 253.770 378 J 10,000 356 B 1,200 157 INTD Inter Delta Tbk --U9---2 220 206 206 206 -14 200 41,200 2 63.442 206 T/J 88,700 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 280 302 274 294 14 6,580,000 1,918,356,800 730 17.927 294 T/J 15,600 292 B 69,600 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 125 135 122 135 10 97,900 12,446,600 35 35.526 135 T/J 5,600 132 B 100 160 IRRA Itama Ranoraya Tbk. --U9---2 510 525 500 525 15 6,651,200 3,395,347,500 561 140.374 530 J 28,200 525 T/B 10,000 161 ITIC Indonesian Tobacco Tbk. --U5---2 3,260 3,360 3,040 3,100 -160 3,183,600 10,106,831,000 1,916 1,409.091 3,100 T/J 24,500 3,050 B 500 162 ITMA Sumber Energi Andalan Tbk. --U9---2 256 280 250 264 8 19,928,700 5,181,786,400 77 75.971 264 T/J 1,600 246 B 300 163 JAST Jasnita Telekomindo Tbk. --U7---2 505 470 470 470 -35 100 47,000 1 191.057 470 T/J 26,687,700 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 52 58 52 53 1 630,200 34,522,100 251 18.403 56 J 17,900 53 T/B 100,200 165 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,900 J 1,800 0 B 0 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 150,792,900 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 500 488 488 488 -12 1,200 585,600 2 276.817 500 J 5,000 488 T/B 1,800 168 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 169 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 354 348 330 348 -6 2,300 782,600 4 248.571 340 J 1,400 330 B 1,300 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 830 830 0 175,800 145,914,000 9 1,844.444 830 T/J 68,200 825 B 11,800 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 41,000 2,050,000 4 8.464 50 T/J 8,900 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 147,900 7,395,000 32 33.333 50 T/J 330,200 0 B 0 174 KBLM Kabelindo Murni Tbk. --U4---2 236 276 226 270 34 24,000 6,245,000 14 9.000 268 J 100 238 B 200 175 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 20,000 0 B 0 176 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 177 KDSI Kedawung Setia Industrial Tbk. --U3---2 700 700 700 700 0 500 350,000 1 175.000 710 J 400 700 T/B 300 178 KEJU Mulia Boga Raya Tbk. --U5---2 765 765 745 745 -20 15,300 11,485,500 29 99.333 745 T/J 2,900 740 B 400 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 119,100 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 188 198 188 188 0 11,100 2,170,800 8 62.667 188 T/J 1,600 0 B 0 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,250 J 500 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 208 248 200 200 -8 10,600 2,144,200 9 43.668 240 J 14,500 200 T/B 3,100 183 KOIN Kokoh Inti Arebama Tbk --U9---2 110 110 110 110 0 100 11,000 1 74.412 119 J 100 105 B 100 184 KONI Perdana Bangun Pusaka Tbk --U9---2 494 462 460 460 -34 200 92,200 2 96.842 615 J 900 462 B 100 185 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 585 585 0 23,300 13,630,500 7 148.101 585 T/J 100 0 B 0 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 10,100 505,000 6 29.762 50 T/J 1,765,400 0 B 0 187 KPIG MNC Land Tbk. --M9---2 119 120 115 117 -2 12,386,800 1,438,470,300 375 251.759 117 T/J 2,931,200 116 B 1,000,000 188 KRAH Grand Kartech Tbk. --U4---2 486 466 452 452 -34 5,100 2,325,200 6 164.364 452 T/J 6,900 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 464 580 432 434 -30 86,800 41,037,800 56 111.282 432 J 3,300 0 B 0 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 21,547,000 0 B 0 191 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 192 LCKM LCK Global Kedaton Tbk. --U7---2 302 304 304 304 2 5,100 1,550,400 2 146.154 304 T/J 23,200 300 B 3,900 193 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 21,100 1,055,000 16 15.714 50 T/J 136,300 0 B 0 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 89 79 87 3 27,400 2,183,000 9 12.695 87 T/J 56,700 86 B 200 195 LMSH Lionmesh Prima Tbk. --U3---2 372 400 350 350 -22 4,300 1,525,400 10 48.611 346 J 2,300 0 B 0 196 LPIN Multi Prima Sejahtera Tbk --U4---2 170 170 170 170 0 800 136,000 1 77.544 0 J 0 160 B 5,300 197 LPLI Star Pacific Tbk --U9---2 86 87 80 81 -5 3,600 289,500 6 2.499 81 T/J 8,500 0 B 0 198 LPPS Lippo Securities Tbk. --U8---2 72 73 67 73 1 600 43,000 6 4.958 73 T/J 4,200 68 B 10,000 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 125 0 0 125 0 0 0 0 13.889 140 J 50,000 125 B 200,000 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 418 442 408 408 -10 2,727,400 1,156,729,400 599 142.657 410 J 6,100 408 T/B 19,500 201 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 202 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 35,776,400 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,705 1,705 1,590 1,590 -115 153,400 244,647,500 42 75.714 1,590 T/J 332,600 0 B 0 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,400 1,650 1,450 1,650 250 500 775,000 5 98.214 1,550 J 100 1,410 B 1,000 205 MARI Mahaka Radio Integra Tbk. --M9---2 150 162 140 162 12 174,900 28,256,000 10 216.000 162 T/J 44,000 141 B 10,000 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,450 1,645 1,450 1,570 120 96,900 149,807,000 58 120.769 1,570 T/J 1,800 1,500 B 300 207 MCAS M Cash Integrasi Tbk. --U9---2 1,015 1,030 970 1,015 0 28,500 29,211,000 78 73.285 1,015 T/J 59,500 1,005 B 200 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,050 1,120 1,065 1,080 30 75,885,700 82,746,388,500 2,577 281.623 1,080 T/J 58,900 1,075 B 1,006,100 209 MDKI Emdeki Utama Tbk. --U3---2 171 171 165 165 -6 25,000 4,140,200 17 38.613 170 J 55,500 165 T/B 3,200 210 MERK Merck Tbk. --U5---2 1,880 1,950 1,825 1,830 -50 71,200 133,073,500 43 4,825.059 1,855 J 7,500 1,830 T/B 4,300 211 MFIN Mandala Multifinance Tbk. --U8---2 990 1,040 1,035 1,035 45 5,200 5,382,500 3 1,061.538 1,035 T/J 494,900 925 B 9,700 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 430 450 400 410 -20 7,100 2,900,400 15 205.000 410 T/J 2,600 0 B 0 213 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 214 MICE Multi Indocitra Tbk. --U9---2 340 344 340 344 4 1,700 583,400 3 70.204 344 T/J 18,200 330 B 1,000 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,200 1,250 1,250 1,250 50 499,900 624,875,000 2 454.545 1,355 J 2,000 1,250 T/B 500,100 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,100 55,000 2 238.095 50 T/J 1,238,400 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 200,000 10,000,000 2 22.062 50 T/J 5,766,700 0 B 0 218 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 219 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 10,000 500,000 2 125.000 50 T/J 14,061,500 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 15,850 15,825 15,850 0 500 7,920,000 3 754.762 15,850 T/J 6,700 0 B 0 221 MLIA Mulia Industrindo Tbk --U3---2 640 650 605 610 -30 3,324,600 2,106,989,500 195 101.879 615 J 107,500 610 T/B 1,000 222 MMLP Mega Manunggal Property Tbk. --M6---2 137 148 137 148 11 326,000 45,942,100 25 25.299 154 J 6,500 140 B 1,096,900 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 10,000 0 B 0 224 MPOW Megapower Makmur Tbk. --U7---2 52 65 52 54 2 152,000 8,496,700 132 27.000 56 J 53,300 54 T/B 5,200 225 MPRO Maha Properti Indonesia Tbk. --U6---2 1,135 0 0 1,135 0 0 0 0 1,031.818 1,060 J 2,900 0 B 0 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 0 0 5,275 0 0 0 0 478.465 5,050 J 100 0 B 0 227 MSIN MNC Studios International Tbk. --M9---2 346 350 346 346 0 27,600 9,560,000 5 69.200 346 T/J 279,300 344 B 15,000 228 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 136,364,100 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 172 232 168 200 28 76,600 16,182,900 71 62.500 230 J 4,900 200 T/B 18,900 230 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 231 MTSM Metro Realty Tbk. --U6---2 202 0 0 202 0 0 0 0 51.762 188 J 1,900 0 B 0 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 3,000 150,000 4 50.000 50 T/J 118,800 0 B 0 233 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 234 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 235 NASA Ayana Land International Tbk. --U9---2 218 228 204 226 8 52,000 10,944,000 11 219.417 226 T/J 38,000 0 B 0 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,145 1,115 1,120 0 54,238,500 61,401,555,000 1,858 1,087.379 1,120 T/J 11,700 1,115 B 211,000 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 0 0 154 0 0 0 0 91.667 154 J 17,900 0 B 0 238 NFCX NFC Indonesia Tbk. --U9---2 2,270 2,310 2,310 2,310 40 100 231,000 1 124.865 2,310 T/J 1,000 0 B 0 239 NICK Charnic Capital Tbk. --U9---2 280 306 306 306 26 200 61,200 1 153.000 306 T/J 5,900 262 B 100 240 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 241 NIRO City Retail Developments Tbk. --U6---2 161 159 151 159 -2 530,000 84,030,000 3 151.429 159 T/J 30,000 158 B 1,000,000 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 4,100 205,000 4 33.333 50 T/J 48,276,400 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 282 B 200 244 OCAP Onix Capital Tbk. --U9---2 150 160 160 160 10 1,000 160,000 1 80.000 158 J 13,800 0 B 0 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 65 65 61 61 -4 261,700 16,732,500 32 152.618 61 T/J 229,800 0 B 0 246 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 247 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 87 90 88 89 2 515,200 45,645,600 39 65.926 90 J 163,100 88 B 201,700 248 PALM Provident Agro Tbk. --U1---2 198 0 0 198 0 0 0 0 54.118 197 J 1,300 185 B 200 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 78 75 78 3 14,200 1,093,000 10 72.222 78 T/J 2,000 0 B 0 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 244 240 228 240 -4 5,400 1,240,200 13 160.000 230 J 2,000 228 B 500 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 0 0 800 0 0 0 0 400.000 745 J 5,300 0 B 0 252 PEGE Panca Global Kapital Tbk. --U9---2 160 151 150 151 -9 200 30,100 2 326.233 184 J 500 151 T/B 2,100 253 PEHA Phapros Tbk. --U5---2 965 975 945 975 10 37,900 36,263,500 38 81.386 975 T/J 5,000 950 B 3,200 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 336 J 100 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 366 398 366 370 4 4,600 1,721,600 13 56.923 368 J 2,000 348 B 3,000 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 21,000 1,050,000 2 12.500 50 T/J 3,723,300 0 B 0 257 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 258 PMJS Putra Mandiri Jembar Tbk. --U9---2 105 105 103 105 0 86,300 8,895,300 14 84.000 105 T/J 6,500 104 B 15,100 259 PNSE Pudjiadi & Sons Tbk. --U9---2 600 560 560 560 -40 100 56,000 1 279.810 610 J 100 560 T/B 17,500 260 POLA Pool Advista Finance Tbk. --U8---2 54 58 51 55 1 35,200 1,955,300 20 40.741 55 T/J 69,700 54 B 100 261 POLI Pollux Investasi Internasional Tbk. --U6---2 1,000 1,040 1,040 1,040 40 100 104,000 1 63.609 995 J 100 935 B 300 262 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,550 J 1,400 0 B 0 263 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,091,600 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 20,300 1,015,000 85 31.736 50 T/J 41,554,700 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 575 J 200 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 204,100 10,205,000 11 33.333 50 T/J 14,856,300 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 585 595 585 585 0 735,100 431,072,000 166 39.000 595 J 2,100 585 T/B 1,000 268 PRIM Royal Prima Tbk. --U9---2 290 310 288 288 -2 2,700 780,000 6 57.600 290 J 2,800 288 T/B 7,500 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 195 204 197 198 3 22,950,300 4,590,166,200 1,925 642.377 198 T/J 3,706,300 197 B 519,900 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 117 123 109 123 6 3,200 362,200 4 12.300 123 T/J 300 113 B 2,400 271 PSGO Palma Serasih Tbk. --U1---2 110 112 111 111 1 200 22,300 2 105.714 110 J 10,400 0 B 0 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,441,000 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 605 0 0 605 0 0 0 0 93.077 755 J 5,000 605 B 16,000 274 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 0 B 0 275 PURA Putra Rajawali Kencana Tbk. --U7---2 75 76 70 71 -4 49,109,400 3,534,954,000 3,391 67.619 71 T/J 743,000 70 B 855,700 276 PYFA Pyridam Farma Tbk --U5---2 172 172 172 172 0 900 154,800 1 168.561 188 J 1,000 162 B 2,100 277 REAL Repower Asia Indonesia Tbk. --U6---2 61 82 59 82 21 297,780,800 22,302,097,100 26,385 82.000 82 T/J 588,500 81 B 170,500 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 234 228 228 28 300 69,000 2 93.423 222 J 18,100 200 B 10,100 279 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 280 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 446 446 442 442 -4 3,000 1,334,800 9 271.166 442 T/J 58,700 440 B 800 281 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 164,200 8,210,000 12 79.834 51 J 100 50 T/B 129,600 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 200 206 195 195 -5 274,100 54,915,600 12 78.000 195 T/J 383,100 0 B 0 283 SAFE Steady Safe Tbk --U7---2 189 189 188 189 0 278,100 52,494,400 32 19.028 190 J 800 182 B 100 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 139 129 139 1 6,700 889,500 8 173.750 139 T/J 78,700 138 B 500 285 SAPX Satria Antaran Prima Tbk. --U7---2 935 1,165 1,165 1,165 230 100 116,500 1 466.000 1,165 T/J 5,000 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 50 51 50 51 1 1,100 55,300 4 43.590 51 T/J 91,100 50 B 4,200 287 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 288 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 289 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 1,506,000 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 770 770 770 770 0 4,700 3,619,000 11 409.574 770 T/J 1,600 765 B 2,100 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,790 3,610 3,610 3,610 -180 1,200 4,332,000 1 167.760 3,790 J 49,900 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 690 665 675 5 547,400 370,592,500 106 482.143 675 T/J 1,500 665 B 1,000 293 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 294 SINI Singaraja Putra Tbk. --U3---2 1,370 0 0 1,370 0 0 0 0 1,268.519 1,350 J 900 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 850 0 0 850 0 0 0 0 0.944 840 J 800 0 B 0 296 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 368 J 4,400 346 B 100 297 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 298 SKRN Superkrane Mitra Utama Tbk. --M6---2 420 450 410 420 0 156,000 64,595,000 15 60.000 430 J 500 420 T/B 64,300 299 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,740 4,840 4,740 4,770 30 209,600 1,000,759,000 56 4,147.826 4,770 T/J 700 4,760 B 500 301 SMAR Smart Tbk. --U1---2 2,420 2,330 2,330 2,330 -90 100 233,000 1 769.841 2,460 J 100 2,370 B 100 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 70 72 71 71 1 15,300 1,092,100 10 8.996 71 T/J 45,500 70 B 3,000 303 SMMT Golden Eagle Energy Tbk. --U2---2 95 0 0 95 0 0 0 0 222.253 93 J 39,600 89 B 21,200 304 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 305 SOSS Shield On Service Tbk. --U9---2 408 400 380 398 -10 15,500 6,141,600 9 144.203 396 J 100 382 B 2,000 306 SOTS Satria Mega Kencana Tbk. --U9---2 210 0 0 210 0 0 0 0 127.273 200 J 2,900 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 565 585 575 575 10 4,631,400 2,709,322,000 35 49.569 585 J 8,500 575 T/B 5,800 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 216 197 199 -5 9,082,400 1,846,080,300 1,474 113.082 199 T/J 37,800 198 B 298,400 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,080 3,150 2,870 2,870 -210 128,900 380,933,000 109 52.182 2,990 J 3,300 2,870 T/B 27,000 310 SSTM Sunson Textile Manufacture Tbk --U4---2 420 0 0 420 0 0 0 0 98.824 500 J 600 402 B 100 311 STTP Siantar Top Tbk. --U5---2 8,175 9,800 9,525 9,525 1,350 400 3,837,500 4 5,628.435 9,450 J 100 0 B 0 312 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 313 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 300 0 B 0 314 SURE Super Energy Tbk. --U2---2 2,850 0 0 2,850 0 0 0 0 1,838.710 2,860 J 33,300 2,850 B 2,400 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 90 82 90 4 386,900 33,703,500 69 56.250 91 J 28,400 88 B 100 316 TALF Tunas Alfin Tbk. --U3---2 278 298 260 260 -18 400 108,400 4 65.823 260 T/J 4,200 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 163 162 152 159 -4 2,500 393,700 13 90.857 159 T/J 800 154 B 300 318 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 319 TBMS Tembaga Mulia Semanan Tbk. --U3---2 695 695 650 695 0 3,300 2,179,500 4 98.582 695 T/J 43,000 655 B 500 320 TCPI Transcoal Pacific Tbk. --U7---2 4,800 5,000 4,810 4,830 30 10,393,600 50,539,417,000 7,653 3,500.000 4,950 J 200 4,830 T/B 9,600 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,635 1,640 1,630 1,630 -5 63,400 103,359,500 64 148.858 1,630 T/J 4,600 1,625 B 1,700 322 TFAS Telefast Indonesia Tbk. --U9---2 175 192 174 175 0 36,100 6,451,700 20 97.222 177 J 34,800 175 T/B 94,300 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 210 232 232 232 22 200 46,400 1 52.574 262 J 200 232 T/B 7,400 324 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 5,400 5,000 5,025 125 700 3,572,500 7 4,129.345 5,500 J 100 5,050 B 100 325 TIFA Tifa Finance Tbk. --U8---2 188 188 187 188 0 22,000 4,130,400 5 94.000 193 J 2,000 188 T/B 3,800 326 TIRA Tira Austenite Tbk --U9---2 290 300 288 290 0 4,800 1,392,000 11 130.154 294 J 100 0 B 0 327 TMPO Tempo Intimedia Tbk. --U9---2 159 159 159 159 0 100 15,900 1 55.235 158 J 9,000 0 B 0 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 230 0 0 230 0 0 0 0 153.333 276 J 1,500 218 B 100 329 TOTO Surya Toto Indonesia Tbk. --U3---2 190 191 190 191 1 200 38,100 2 619.587 218 J 30,100 202 B 100 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 5,725 6,850 5,750 6,850 1,125 8,608,800 57,388,077,500 2,076 1,584.126 0 J 0 6,850 T/B 540,900 331 TPMA Trans Power Marine Tbk. --U7---2 300 300 280 298 -2 800 237,400 5 129.565 298 T/J 14,600 0 B 0 332 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 333 TRIN Perintis Triniti Properti Tbk. --U6---2 202 224 200 208 6 15,941,600 3,321,081,400 783 104.000 208 T/J 44,200 206 B 3,300 334 TRIS Trisula International Tbk. --U4---2 286 274 274 274 -12 100 27,400 1 91.333 284 J 1,400 266 B 700 335 TRUK Guna Timur Raya Tbk. --U7---2 81 85 81 84 3 702,200 58,471,600 60 36.522 84 T/J 10,000 83 B 44,300 336 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,600 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,240 0 0 3,240 0 0 0 0 84.156 3,230 J 5,000 3,020 B 100 338 UNIT Nusantara Inti Corpora Tbk --U4---2 152 152 142 145 -7 10,900 1,589,500 19 3.599 148 J 900 145 T/B 900 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,850 1,850 1,790 1,790 -60 52,400 95,253,500 41 149.167 1,790 T/J 46,700 1,725 B 23,800 340 VINS Victoria Insurance Tbk. --U8---2 110 110 103 109 -1 25,600 2,756,200 34 103.810 109 T/J 12,000 108 B 400 341 VRNA Verena Multi Finance Tbk. --U8---2 119 130 111 130 11 9,600 1,067,500 5 131.161 129 J 4,900 128 B 200 342 WAPO Wahana Pronatural Tbk. --U9---2 70 0 0 70 0 0 0 0 40.000 80 J 2,500 0 B 0 343 WICO Wicaksana Overseas International Tbk. --U9---2 550 590 550 590 40 1,500 829,000 2 30.499 545 J 100 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 467,300 23,365,000 35 11.111 50 T/J 5,810,700 0 B 0 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 70,500 3,525,000 12 13.298 50 T/J 1,891,600 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,900 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 202 190 188 190 -12 300 56,600 3 90.140 220 J 600 192 B 100 348 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 15,000 750,000 4 28.960 50 T/J 999,900 0 B 0 349 ZINC Kapuas Prima Coal Tbk. --U2---2 175 181 171 179 4 74,974,200 13,140,559,100 1,027 638.123 179 T/J 1,535,000 178 B 100,400 350 ZONE Mega Perintis Tbk. --U4---2 426 430 424 428 2 171,700 73,508,000 63 143.624 428 T/J 2,800 424 B 300 Total 904,683,900 385,184,273,400 71,542 1,874,805,100 24,704,900 Jakarta, 03 April 2020 Trading Division