List of Securities Quotation Development Board: Date: Tuesday, 07 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 56 60 53 55 -1 26,824,400 1,485,792,900 1,739 96.491 55 T/J 3,080,800 54 B 133,900 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---2 735 795 735 735 0 52,200 38,905,000 51 38.182 735 T/J 6,200 730 B 6,900 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 454 434 454 -2 233,700 101,430,000 28 412.727 450 J 3,600 434 B 8,300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 145 146 136 136 -9 85,300 11,718,500 36 123.636 136 T/J 1,900 0 B 0 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 50 50 50 -1 107,200 5,360,000 7 188.516 51 J 65,800 50 T/B 100 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 2,708,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 310 330 330 330 20 600 198,000 3 43.530 340 J 500 300 B 2,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 240 240 224 236 -4 221,800 51,891,200 12 118.000 236 T/J 247,900 224 B 4,500 11 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 434 J 10,000 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 380 366 366 366 -14 400 146,400 2 61.616 366 T/J 1,300 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 197 185 184 184 -13 9,000 1,656,200 2 28.308 199 J 200 185 B 4,000 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 274 280 274 278 4 40,200 11,015,800 5 264.762 278 T/J 4,900 258 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 198 200 187 188 -10 41,500 8,080,900 28 108.046 190 J 25,000 188 T/B 49,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 284 342 266 342 58 2,500 674,800 9 267.188 340 J 2,400 274 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,200 2,500 2,190 2,190 -10 1,200 2,668,000 5 115.263 2,190 T/J 2,200 2,050 B 100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 17,000 850,000 11 125.000 50 T/J 19,113,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 131 150 122 147 16 3,300 436,200 4 9.411 147 T/J 1,900 122 B 16,700 20 APIC Pacific Strategic Financial Tbk. --U8---2 750 780 720 780 30 6,700 4,865,500 16 829.646 770 J 1,300 720 B 25,800 21 APII Arita Prima Indonesia Tbk. --U9---2 220 206 206 206 -14 100 20,600 1 93.636 206 T/J 160,600 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---2 570 600 600 600 30 100 60,000 1 40.000 600 T/J 20,800 540 B 1,100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,490 1,400 1,400 1,400 -90 5,000 7,000,000 1 593.220 1,400 T/J 800 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---2 400 372 372 372 -28 100 37,200 1 215.790 380 J 1,500 0 B 0 27 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,120 1,045 1,045 1,045 -75 122,900 128,430,500 30 5,266.606 1,045 T/J 966,700 0 B 0 28 ASBI Asuransi Bintang Tbk. --U8---2 220 266 220 220 0 2,800 620,600 7 167.008 220 T/J 200 206 B 600 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 105 106 100 102 -3 52,900 5,296,900 14 68.000 102 T/J 200 100 B 7,500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 376 382 374 378 2 15,367,800 5,809,886,600 1,132 360.000 378 T/J 77,900 376 B 689,500 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,960 2,030 1,900 2,030 70 52,400 102,867,000 17 792.062 2,030 T/J 400 2,010 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 51 51 50 51 0 3,091,200 155,429,400 63 51.000 51 T/J 28,800 50 B 6,801,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 12,200 610,000 3 57.388 50 T/J 53,203,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 440 420 410 420 -20 26,600 11,133,000 6 309.655 428 J 175,000 410 B 50,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 55 60 54 54 -1 749,900 41,821,500 64 21.600 55 J 21,000 54 T/B 94,100 36 BALI Bali Towerindo Sentra Tbk. --U7---2 645 645 645 645 0 8,900 5,740,500 4 806.250 645 T/J 2,000 640 B 800 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 19,700 985,000 9 33.333 50 T/J 64,937,200 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,195 0 0 1,195 0 0 0 0 147.402 1,115 J 9,300 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 86 83 82 83 -3 200 16,500 2 66.400 95 J 5,100 84 B 100 40 BBLD Buana Finance Tbk. --U8---2 412 426 426 426 14 100 42,600 1 169.300 426 T/J 500 384 B 4,100 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 490 B 300 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 9,600 480,000 4 45.455 50 T/J 6,873,400 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 240 256 230 234 -6 1,730,100 413,574,400 318 68.824 238 J 22,600 234 T/B 3,300 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 305,200 15,260,000 6 217.306 50 T/J 382,006,400 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 600 600 600 600 0 2,000 1,200,000 1 400.000 600 T/J 18,000 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 268 282 250 250 -18 21,595,000 5,488,496,600 763 238.095 250 T/J 114,400 0 B 0 47 BFIN BFI Finance Indonesia Tbk. --M8---2 290 348 290 334 44 395,800 126,203,800 122 1,711.592 342 J 15,000 334 T/B 33,300 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 48,800 2,440,000 8 48.544 50 T/J 1,090,600 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 5,000 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 400 20,000 1 12.286 50 T/J 152,900 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 47,500 2,375,000 5 35.714 50 T/J 73,427,400 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,000 50,000 2 20.851 50 T/J 100,900 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 53 51 50 50 -3 44,300 2,247,000 15 41.667 51 J 124,600 50 T/B 3,900 54 BKSW Bank QNB Indonesia Tbk. --U8---2 96 96 90 90 -6 81,600 7,763,600 11 206.517 95 J 6,800 90 T/B 16,300 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,840 J 100 0 B 0 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 472 478 470 474 2 134,000 63,301,000 125 364.615 474 T/J 4,600 472 B 700 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 200 210 210 210 10 2,100 441,000 2 65.625 230 J 100 210 T/B 4,900 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 52,600 2,630,000 8 0.172 50 T/J 74,370,800 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 25,400 39,347,500 18 1,504.854 1,555 J 29,900 1,545 B 57,200 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 150 145 150 0 8,100 1,197,500 17 85.714 150 T/J 9,100 141 B 12,300 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 915 J 200 0 B 0 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 60 61 56 60 0 1,181,600 69,527,100 77 15.000 60 T/J 100,300 59 B 9,900 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,275 J 210,000 1,180 B 318,100 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 5,033,200 251,660,000 53 7.874 50 T/J 54,867,300 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 9,100 930 B 400 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,850 1,850 1,755 1,800 -50 1,600 2,870,000 8 92.308 1,800 T/J 25,400 1,725 B 100 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 1,200 60,000 3 383.083 50 T/J 6,415,600 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 169 191 169 170 1 120,600 20,447,400 21 567.745 172 J 3,700 170 T/B 300 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,160 1,215 1,080 1,100 -60 51,400 57,064,000 38 186.441 1,100 T/J 10,700 0 B 0 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,342,700 67,135,000 112 2.902 50 T/J 289,660,000 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 56 55 56 0 13,800 769,300 10 43.077 56 T/J 800 55 B 46,800 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 42,900 2,145,000 8 29.762 50 T/J 662,200 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---2 304 310 286 302 -2 6,376,700 1,887,162,200 938 293.204 302 T/J 12,900 300 B 585,300 77 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 380 382 0 308,500 117,840,000 4 697.883 382 T/J 671,500 380 B 306,500 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 300 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 200 222 204 220 20 3,837,700 821,764,400 310 88.000 222 J 25,600 220 T/B 99,600 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 57 58 54 54 -3 3,404,700 185,633,200 127 345.600 54 T/J 416,900 0 B 0 81 CINT Chitose Internasional Tbk. --U5---2 260 278 276 278 18 13,900 3,850,600 2 84.242 278 T/J 3,100 260 B 200 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,600 1,650 1,650 1,650 50 100 165,000 1 5,987.372 1,750 J 400 1,600 B 100 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 2,330 2,350 2,280 2,330 0 51,400 120,639,000 17 1,294.444 2,320 J 900 2,270 B 100 85 CLPI Colorpak Indonesia Tbk. --U9---2 570 650 540 645 75 82,800 48,682,500 83 322.500 645 T/J 4,900 595 B 600 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---2 250 246 234 244 -6 2,000 476,200 6 443.636 244 T/J 3,700 236 B 100 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 0 0 880 0 0 0 0 444.444 900 J 1,000 820 B 100 90 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 45,896,400 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 12,000 600,000 3 40.000 50 T/J 7,712,500 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 51 55 50 50 -1 2,489,000 124,892,800 1,156 16.667 50 T/J 2,400 0 B 0 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 366 366 344 344 -22 4,223,600 1,472,311,000 498 275.200 344 T/J 54,900 342 B 221,700 94 CTTH Citatah Tbk. --U2---2 50 53 50 50 0 331,600 16,643,600 25 2.105 50 T/J 373,000 0 B 0 95 DADA Diamond Citra Propertindo Tbk. --U6---2 354 360 344 350 -4 3,773,600 1,315,330,800 374 343.137 350 T/J 24,800 344 B 15,000 96 DAYA Duta Intidaya Tbk. --U9---2 460 0 0 460 0 0 0 0 256.840 454 J 2,300 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 122 135 114 135 13 17,018,600 2,185,958,400 1,971 90.000 136 J 71,800 135 T/B 746,300 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 0 0 1,875 0 0 0 0 3,763.398 1,875 J 800 1,870 B 700 99 DFAM Dafam Property Indonesia Tbk. --U9---2 346 322 322 322 -24 700 225,400 6 280.000 322 T/J 1,100 0 B 0 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,200 2,040,000 3 850.000 1,700 T/J 800 1,695 B 1,100 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 995 995 930 930 -65 27,300 25,417,000 22 31.525 930 T/J 124,600 0 B 0 102 DKFT Central Omega Resources Tbk. --M2---2 102 108 96 99 -3 4,750,600 483,983,700 360 254.303 99 T/J 393,700 98 B 165,400 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 68 65 66 0 17,739,500 1,169,450,200 416 28.696 66 T/J 1,573,600 65 B 212,000 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,480 J 1,700 3,330 B 100 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,850 J 30,000 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 250 260 246 246 -4 3,600 896,400 8 164.000 254 J 2,000 0 B 0 107 EAST Eastparc Hotel Tbk. --M9---2 58 59 57 58 0 4,522,100 261,962,400 77 43.609 59 J 211,400 58 T/B 2,781,300 108 ECII Electronic City Indonesia Tbk. --U9---2 780 750 730 750 -30 26,400 19,724,000 8 18.519 750 T/J 600 0 B 0 109 EMDE Megapolitan Developments Tbk. --U6---2 200 199 188 198 -2 3,300 651,600 4 79.200 198 T/J 5,000 188 B 2,400 110 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 490,300 24,515,000 12 4.169 50 T/J 47,871,500 0 B 0 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 107 100 100 100 -7 9,746,500 974,650,000 204 27.027 100 T/J 20,610,800 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,100 2,000 2,000 -40 45,000 91,110,000 15 1,399.296 2,040 J 37,900 2,000 T/B 100 113 ERTX Eratex Djaja Tbk. --U4---2 135 134 126 134 -1 10,400 1,313,300 4 56.873 134 T/J 1,700 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 173 169 165 169 -4 69,100 11,578,500 17 103.681 170 J 1,000 165 B 12,900 115 ESTA Esta Multi Usaha Tbk. --U9---2 105 127 99 125 20 37,379,800 4,447,112,500 2,902 104.167 126 J 41,300 125 T/B 75,900 116 FAST Fast Food Indonesia Tbk. --U9---2 1,020 1,035 1,020 1,030 10 6,800 6,987,500 15 3,239.707 1,030 T/J 3,700 1,020 B 900 117 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---2 139 149 135 138 -1 4,238,200 590,465,500 670 27.600 139 J 66,800 138 T/B 300 119 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,450 J 100 1,900 B 200 120 FITT Hotel Fitra International Tbk. --U9---2 59 60 55 58 -1 16,500 909,500 13 56.863 58 T/J 4,600 55 B 4,800 121 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 86 87 80 85 -1 96,600 7,942,000 48 62.963 85 T/J 7,800 83 B 2,500 123 FORU Fortune Indonesia Tbk --U9---2 103 107 103 103 0 10,100 1,040,700 7 79.231 102 J 6,300 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 82 83 77 80 -2 733,200 57,705,900 72 24.266 81 J 2,800 78 B 16,500 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 110 105 103 105 -5 2,700 278,500 5 95.455 105 T/J 7,100 103 B 500 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 61 56 56 -1 591,300 33,598,600 87 35.000 59 J 69,600 56 T/B 340,300 127 GEMA Gema Grahasarana Tbk. --U9---2 372 0 0 372 0 0 0 0 826.667 368 J 81,400 0 B 0 128 GGRP Gunung Raja Paksi Tbk. --U3---2 274 282 280 280 6 300 84,200 3 33.333 290 J 100 280 T/B 300 129 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 68,300 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 204 230 204 226 22 90,900 20,323,600 42 100.000 226 T/J 38,100 204 B 200 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,875 18,200 18,200 18,200 -675 100 1,820,000 1 3,165.217 18,200 T/J 200 17,575 B 100 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 191 200 194 194 3 900 175,200 3 114.793 196 J 2,400 194 T/B 99,600 133 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---2 100 116 93 116 16 7,300 681,200 7 9.332 110 J 300 94 B 10,100 135 GTBO Garda Tujuh Buana Tbk --U2---2 80 88 78 78 -2 61,500 4,808,400 11 67.826 79 J 1,000 78 T/B 52,000 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,729,800 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 189 190 178 178 -11 723,100 129,924,200 17 161.818 180 J 35,000 176 B 201,800 138 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---2 464 432 432 432 -32 7,400 3,196,800 4 411.429 432 T/J 114,038,900 0 B 0 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,500 75,000 1 38.462 50 T/J 33,271,100 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 286 350 286 286 0 15,400 4,602,800 10 20.219 350 J 29,900 268 B 200 142 ICON Island Concepts Indonesia Tbk. --U9---2 60 63 56 56 -4 161,500 9,063,600 33 107.494 59 J 6,400 56 T/B 4,000 143 IFSH Ifishdeco Tbk. --U2---2 370 360 356 356 -14 1,100 392,000 2 80.909 356 T/J 8,700 0 B 0 144 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---2 218 238 218 236 18 4,473,500 1,030,260,000 387 196.667 238 J 214,900 236 T/B 6,600 146 IKBI Sumi Indo Kabel Tbk. --U4---2 232 232 232 232 0 1,100 255,200 2 21.040 232 T/J 2,500 230 B 1,000 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,065 1,060 1,065 0 477,600 507,564,500 12 280.263 1,065 T/J 105,800 1,045 B 4,100 148 INAI Indal Aluminium Industry Tbk. --U3---2 400 400 374 374 -26 1,900 736,400 7 136.546 398 J 10,000 374 T/B 600 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,700 85,000 3 40.650 50 T/J 3,842,600 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 61 56 60 0 186,200 10,749,100 99 54.545 60 T/J 32,000 58 B 100 151 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 2,800 0 B 0 152 INOV Inocycle Technology Group Tbk. --M3---2 300 308 280 302 2 25,500 7,451,600 16 120.800 302 T/J 300 280 B 60,200 153 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 700 0 15,300 11,504,500 24 666.667 710 J 10,200 680 B 200 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,550 3,620 3,530 3,540 -10 1,205,900 4,302,377,000 221 1,282.609 3,590 J 2,000 3,570 B 1,000 155 INRU Toba Pulp Lestari Tbk. --U3---2 900 925 900 900 0 300 272,500 3 9.137 895 J 20,000 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 360 358 350 358 -2 7,600 2,703,000 7 252.360 358 T/J 16,100 340 B 1,300 157 INTD Inter Delta Tbk --U9---2 236 0 0 236 0 0 0 0 72.681 220 J 27,800 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 316 292 298 0 15,336,900 4,594,504,800 958 18.171 300 J 628,900 298 T/B 55,800 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 127 140 121 140 13 203,200 27,050,500 70 36.842 140 T/J 9,600 135 B 1,700 160 IRRA Itama Ranoraya Tbk. --U9---2 540 575 520 545 5 12,163,900 6,491,556,000 2,004 145.722 545 T/J 54,900 540 B 267,700 161 ITIC Indonesian Tobacco Tbk. --U5---2 3,800 4,300 3,800 4,300 500 2,261,200 9,376,977,000 2,225 1,954.545 4,310 J 2,500 4,300 T/B 21,900 162 ITMA Sumber Energi Andalan Tbk. --U9---2 284 320 284 320 36 15,369,600 4,403,888,600 195 92.086 322 J 8,000 320 T/B 200 163 JAST Jasnita Telekomindo Tbk. --U7---2 438 408 408 408 -30 20,800 8,486,400 8 165.854 408 T/J 9,957,800 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 55 58 55 55 0 530,000 29,155,100 24 19.097 55 T/J 8,800 54 B 3,300 165 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,900 J 5,500 0 B 0 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 160,749,300 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 490 478 488 0 92,100 44,915,000 9 276.817 490 J 1,900 488 T/B 362,900 168 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---2 330 318 310 318 -12 500 156,600 4 227.143 310 J 300 0 B 0 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,060 J 300 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 820 825 -5 187,900 155,893,500 12 1,833.333 825 T/J 8,000 820 B 15,000 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 53 50 50 0 11,200 560,700 8 8.464 50 T/J 140,400 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 50 59 50 53 3 22,801,000 1,236,061,300 1,233 35.333 54 J 203,700 53 T/B 190,000 174 KBLM Kabelindo Murni Tbk. --U4---2 252 252 236 236 -16 153,700 36,368,400 31 7.867 236 T/J 21,700 0 B 0 175 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 1,000 328 B 5,000 176 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---2 755 760 705 760 5 5,700 4,311,500 11 190.000 760 T/J 8,700 710 B 1,100 178 KEJU Mulia Boga Raya Tbk. --U5---2 750 780 760 770 20 5,600 4,302,000 22 102.667 770 T/J 120,400 760 B 200 179 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 9,100 455,400 5 1.818 50 T/J 208,200 0 B 0 180 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 180 180 0 1,600 288,000 1 60.000 191 J 10,000 180 T/B 100 181 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,260 1,260 1,260 0 100 126,000 1 623.762 1,250 J 500 0 B 0 182 KMTR Kirana Megatara Tbk. --U3---2 258 270 240 266 8 14,000 3,368,800 9 58.079 266 T/J 21,300 244 B 600 183 KOIN Kokoh Inti Arebama Tbk --U9---2 110 105 105 105 -5 100 10,500 1 71.029 118 J 100 105 T/B 3,400 184 KONI Perdana Bangun Pusaka Tbk --U9---2 460 0 0 460 0 0 0 0 96.842 575 J 800 428 B 2,300 185 KOPI Mitra Energi Persada Tbk. --U7---2 585 585 575 585 0 36,400 21,122,000 12 148.101 585 T/J 2,900 570 B 800 186 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 400 20,000 3 29.762 50 T/J 1,705,100 0 B 0 187 KPIG MNC Land Tbk. --M9---2 117 119 114 116 -1 3,658,500 422,553,300 152 249.607 116 T/J 85,300 115 B 1,000,200 188 KRAH Grand Kartech Tbk. --U4---2 424 404 396 396 -28 4,300 1,710,800 6 144.000 396 T/J 22,700 0 B 0 189 LAND Trimitra Propertindo Tbk. --U6---2 470 500 438 474 4 87,400 40,713,800 37 121.538 440 J 3,300 438 B 1,100 190 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,049,700 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---2 318 322 302 322 4 18,500 5,593,000 4 154.808 322 T/J 9,800 302 B 19,800 193 LMAS Limas Indonesia Makmur Tbk --U9---2 51 54 50 51 0 1,653,700 84,058,400 113 16.029 51 T/J 598,700 50 B 383,700 194 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 90 86 86 2 300 26,200 3 12.549 84 J 20,000 0 B 0 195 LMSH Lionmesh Prima Tbk. --U3---2 326 318 306 306 -20 15,900 4,927,000 7 42.500 306 T/J 4,500 0 B 0 196 LPIN Multi Prima Sejahtera Tbk --U4---2 171 0 0 171 0 0 0 0 78.000 210 J 200 171 B 6,100 197 LPLI Star Pacific Tbk --U9---2 81 87 76 76 -5 27,300 2,083,400 13 2.345 80 J 34,700 76 T/B 14,700 198 LPPS Lippo Securities Tbk. --U8---2 72 0 0 72 0 0 0 0 4.891 72 J 3,000 69 B 100 199 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 154 146 154 -2 1,200 176,800 3 17.111 154 T/J 1,900 0 B 0 200 LUCK Sentral Mitra Informatika Tbk. --U9---2 424 436 396 414 -10 2,058,800 868,161,000 446 144.755 414 T/J 7,800 412 B 3,300 201 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 60,855,700 0 B 0 203 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,590 1,660 1,560 1,600 10 1,216,800 1,949,422,000 378 76.190 1,605 J 3,000 1,600 T/B 53,100 204 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,540 1,540 1,540 -10 200 308,000 2 91.667 1,540 T/J 200 1,500 B 300 205 MARI Mahaka Radio Integra Tbk. --M9---2 158 172 147 147 -11 471,000 72,925,400 27 196.000 147 T/J 115,100 0 B 0 206 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,550 1,600 1,560 1,560 10 22,800 35,658,500 18 120.000 1,675 J 200 1,560 T/B 1,700 207 MCAS M Cash Integrasi Tbk. --U9---2 965 1,030 950 1,000 35 141,800 138,225,000 122 72.202 1,000 T/J 3,800 975 B 500 208 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,090 1,260 1,120 1,240 150 214,326,900 258,801,409,500 6,743 323.344 1,245 J 71,600 1,240 T/B 13,300 209 MDKI Emdeki Utama Tbk. --U3---2 165 180 161 168 3 26,400 4,390,600 42 39.315 168 T/J 500 161 B 500 210 MERK Merck Tbk. --U5---2 1,850 2,000 1,855 1,895 45 42,300 79,385,500 59 4,996.441 1,900 J 15,700 1,895 T/B 100 211 MFIN Mandala Multifinance Tbk. --U8---2 1,030 1,280 1,200 1,240 210 1,100 1,364,500 4 1,271.795 1,195 J 34,400 0 B 0 212 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 438 438 408 408 -30 20,700 8,451,000 19 204.000 408 T/J 192,200 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---2 340 340 340 340 0 2,000 680,000 2 69.388 340 T/J 800 328 B 100 215 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 0 0 1,250 0 0 0 0 454.545 1,400 J 300,100 1,300 B 100 216 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,000 250,000 4 238.095 50 T/J 1,869,500 0 B 0 217 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 500 25,000 1 22.062 50 T/J 2,740,900 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 28,300 1,415,000 5 125.000 50 T/J 15,218,600 0 B 0 220 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,250 J 500 15,000 B 500 221 MLIA Mulia Industrindo Tbk --U3---2 620 650 610 615 -5 4,846,600 3,038,906,000 173 102.714 620 J 69,000 610 B 400 222 MMLP Mega Manunggal Property Tbk. --M6---2 155 159 148 150 -5 1,137,900 170,948,800 30 25.641 153 J 100 150 T/B 26,900 223 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 200 1,055 B 100 224 MPOW Megapower Makmur Tbk. --U7---2 53 55 52 52 -1 22,200 1,176,300 9 26.000 53 J 33,100 52 T/B 11,200 225 MPRO Maha Properti Indonesia Tbk. --U6---2 1,110 1,035 1,035 1,035 -75 1,600 1,656,000 3 940.909 1,035 T/J 3,100 0 B 0 226 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,275 5,200 5,000 5,000 -275 300 1,530,000 3 453.522 5,275 J 2,300 4,920 B 100 227 MSIN MNC Studios International Tbk. --M9---2 346 350 330 346 0 218,000 75,426,000 15 69.200 346 T/J 185,000 344 B 10,000 228 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 129,195,900 0 B 0 229 MTPS Meta Epsi Tbk. --U7---2 270 336 300 336 66 44,500 14,870,800 21 105.000 0 J 0 336 T/B 40,400 230 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 500 0 B 0 232 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 50 0 55,600 2,780,200 15 50.000 51 J 52,800 50 T/B 30,000 233 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---2 212 198 198 198 -14 12,000 2,376,000 2 192.233 216 J 5,000 0 B 0 236 NATO Nusantara Properti Internasional Tbk. --U9---2 1,120 1,165 1,120 1,165 45 54,942,000 62,547,545,000 2,104 1,131.068 1,165 T/J 40,200 1,160 B 57,600 237 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 154 150 150 150 -4 100 15,000 1 89.286 150 T/J 19,900 0 B 0 238 NFCX NFC Indonesia Tbk. --U9---2 2,310 2,310 2,300 2,300 -10 13,400 30,845,000 5 124.324 2,280 J 37,400 0 B 0 239 NICK Charnic Capital Tbk. --U9---2 306 0 0 306 0 0 0 0 153.000 306 J 2,100 0 B 0 240 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---2 159 159 155 159 0 600,000 94,200,000 5 151.429 159 T/J 50,000 158 B 500,000 242 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 700 35,000 5 33.333 50 T/J 60,190,000 0 B 0 243 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 284 B 2,300 244 OCAP Onix Capital Tbk. --U9---2 160 150 150 150 -10 100 15,000 1 75.000 150 T/J 14,600 0 B 0 245 OKAS Ancora Indonesia Resources Tbk. --U9---2 57 57 54 54 -3 846,000 45,691,000 48 135.105 54 T/J 140,000 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 89 90 88 89 0 198,900 17,698,600 19 65.926 89 T/J 74,500 88 B 172,900 248 PALM Provident Agro Tbk. --U1---2 236 220 220 220 -16 200 44,000 1 60.131 220 T/J 7,800 0 B 0 249 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 73 73 73 0 50,100 3,657,300 7 67.593 76 J 2,000 0 B 0 250 PCAR Prima Cakrawala Abadi Tbk. --U5---2 238 236 222 222 -16 3,100 691,000 8 148.000 236 J 10,800 222 T/B 100 251 PDES Destinasi Tirta Nusantara Tbk --U9---2 800 745 745 745 -55 500 372,500 2 372.500 745 T/J 10,700 0 B 0 252 PEGE Panca Global Kapital Tbk. --U9---2 151 170 155 168 17 22,900 3,835,600 24 362.961 168 T/J 6,000 162 B 9,000 253 PEHA Phapros Tbk. --U5---2 940 975 935 940 0 77,600 72,965,500 46 78.464 950 J 28,100 940 T/B 500 254 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 314 J 200 0 B 0 255 PICO Pelangi Indah Canindo Tbk --U3---2 352 364 350 350 -2 116,600 41,045,800 29 53.846 350 T/J 2,100 348 B 500 256 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 245,100 12,255,000 10 12.500 50 T/J 1,266,400 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---2 117 129 113 116 -1 587,800 66,624,900 39 92.800 116 T/J 45,700 115 B 993,100 259 PNSE Pudjiadi & Sons Tbk. --U9---2 550 610 550 610 60 200 116,000 2 304.793 0 J 0 550 B 100 260 POLA Pool Advista Finance Tbk. --U8---2 55 55 52 54 -1 42,600 2,249,000 17 40.000 54 T/J 13,000 53 B 100 261 POLI Pollux Investasi Internasional Tbk. --U6---2 1,030 1,010 960 1,010 -20 1,700 1,652,000 7 61.774 1,010 T/J 1,000 960 B 100 262 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 1,400 0 B 0 263 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 532,600 26,630,000 20 0.429 50 T/J 1,021,000 0 B 0 264 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 1,700 85,000 3 31.736 50 T/J 35,428,400 0 B 0 265 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 0 0 575 0 0 0 0 107.477 560 J 200 0 B 0 266 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 7,900 395,000 10 33.333 50 T/J 11,322,000 0 B 0 267 POWR Cikarang Listrindo Tbk. --M7---2 600 660 605 660 60 3,606,200 2,290,581,000 422 44.000 665 J 20,200 660 T/B 70,800 268 PRIM Royal Prima Tbk. --U9---2 308 308 288 290 -18 2,700 787,200 9 58.000 304 J 2,000 288 B 19,400 269 PSAB J Resources Asia Pasifik Tbk. --M2---2 197 226 197 222 25 149,178,500 31,799,992,800 7,438 720.241 222 T/J 201,900 220 B 421,600 270 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 123 123 123 0 100 12,300 1 12.300 129 J 900 117 B 2,300 271 PSGO Palma Serasih Tbk. --U1---2 109 143 104 109 0 43,700 5,313,700 25 103.810 109 T/J 9,400 104 B 3,000 272 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,067,800 0 B 0 273 PTPW Pratama Widya Tbk. --U7---2 605 0 0 605 0 0 0 0 93.077 750 J 3,200 605 B 5,000 274 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 76 83 72 75 -1 88,431,300 6,745,329,400 14,242 71.429 75 T/J 2,255,400 74 B 134,400 276 PYFA Pyridam Farma Tbk --U5---2 172 173 173 173 1 100 17,300 1 169.541 191 J 6,100 160 B 6,000 277 REAL Repower Asia Indonesia Tbk. --U6---2 77 82 72 72 -5 378,006,700 28,262,432,900 24,639 72.000 72 T/J 4,047,500 0 B 0 278 RIGS Rig Tenders Indonesia Tbk. --U7---2 228 232 214 222 -6 13,900 3,120,000 17 90.965 226 J 100 220 B 1,100 279 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---2 446 444 440 440 -6 283,500 124,741,000 73 269.939 440 T/J 58,100 438 B 600 281 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 456,400 22,958,200 47 79.834 51 J 24,800 50 T/B 41,000 282 RUIS Radiant Utama Interinsco Tbk. --U2---2 183 183 171 171 -12 17,200 2,964,300 9 68.400 171 T/J 202,200 0 B 0 283 SAFE Steady Safe Tbk --U7---2 199 199 197 199 0 209,400 41,480,900 46 20.035 228 J 2,400 186 B 101,400 284 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 140 140 0 21,500 3,010,000 8 175.000 140 T/J 512,800 139 B 1,000 285 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 0 0 1,165 0 0 0 0 466.000 1,085 J 200 0 B 0 286 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 42.735 50 T/J 1,300 0 B 0 287 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 50 50 50 0 2,000 100,000 8 27.536 50 T/J 601,700 0 B 0 290 SFAN Surya Fajar Capital Tbk. --U9---2 770 775 760 775 5 8,900 6,824,000 11 412.234 775 T/J 2,300 760 B 600 291 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,610 3,460 3,460 3,460 -150 3,000 10,380,000 1 160.789 3,500 J 20,000 0 B 0 292 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 680 670 670 0 484,400 325,029,500 70 478.571 670 T/J 4,500 665 B 1,400 293 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 1,300 J 100 0 B 0 295 SIPD Sierad Produce Tbk. --U3---2 840 785 785 785 -55 1,600 1,256,000 2 0.872 825 J 3,300 0 B 0 296 SKBM Sekar Bumi Tbk. --U5---2 346 340 322 322 -24 2,500 808,400 12 280.000 322 T/J 800 0 B 0 297 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---2 422 440 412 416 -6 351,800 146,819,600 19 59.429 428 J 100 416 T/B 68,200 299 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 4,790 4,790 4,600 4,680 -110 326,900 1,544,779,000 84 4,069.565 4,790 J 200 4,680 T/B 100 301 SMAR Smart Tbk. --U1---2 2,500 2,700 2,600 2,700 200 6,200 16,330,000 11 892.090 2,850 J 400 2,700 T/B 300 302 SMDM Suryamas Dutamakmur Tbk. --U6---2 69 88 71 71 2 166,000 12,619,300 12 8.996 76 J 46,200 71 T/B 10,100 303 SMMT Golden Eagle Energy Tbk. --U2---2 89 101 83 87 -2 116,700 9,694,600 19 203.537 87 T/J 9,500 84 B 100,000 304 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---2 394 390 368 390 -4 68,000 25,030,400 7 141.304 388 J 18,600 368 B 100 306 SOTS Satria Mega Kencana Tbk. --U9---2 210 208 208 208 -2 200 41,600 1 126.061 200 J 1,900 0 B 0 307 SPTO Surya Pertiwi Tbk. --M9K--2 575 605 550 605 30 6,500 3,580,500 17 52.155 605 T/J 20,000 550 B 100 308 SQMI Wilton Makmur Indonesia Tbk. --U9---2 200 270 198 248 48 83,935,800 20,098,158,500 7,649 140.927 252 J 36,000 248 T/B 1,733,300 309 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,880 2,900 0 102,300 296,671,000 102 52.727 2,900 T/J 101,100 2,890 B 500 310 SSTM Sunson Textile Manufacture Tbk --U4---2 420 498 392 446 26 2,800 1,115,400 6 104.941 446 T/J 2,500 392 B 100 311 STTP Siantar Top Tbk. --U5---2 9,525 9,525 9,525 9,525 0 300 2,857,500 1 5,628.435 9,350 J 300 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 2,850 2,850 2,850 0 300 855,000 2 1,838.710 2,860 J 33,300 2,850 T/B 1,100 315 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 100 90 100 8 823,400 79,896,900 128 62.500 100 T/J 47,900 93 B 1,000 316 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 317 TAMA Lancartama Sejati Tbk. --U6---2 165 165 156 156 -9 49,200 7,940,400 24 89.143 164 J 13,800 156 T/B 36,600 318 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---2 685 650 650 650 -35 800 520,000 2 92.199 695 J 43,000 670 B 100 320 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,150 4,990 5,075 85 9,106,700 45,968,265,000 7,000 3,677.536 5,075 T/J 8,800 5,050 B 1,200 321 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,630 1,630 0 63,000 102,690,000 39 148.858 1,635 J 1,600 1,630 T/B 2,800 322 TFAS Telefast Indonesia Tbk. --U9---2 184 180 172 172 -12 444,100 79,313,900 18 95.556 172 T/J 200 0 B 0 323 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 232 J 100 222 B 6,600 324 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 5,500 J 100 5,100 B 100 325 TIFA Tifa Finance Tbk. --U8---2 188 0 0 188 0 0 0 0 94.000 200 J 4,500 185 B 20,000 326 TIRA Tira Austenite Tbk --U9---2 290 282 270 274 -16 3,200 875,200 8 122.973 274 T/J 101,900 0 B 0 327 TMPO Tempo Intimedia Tbk. --U9---2 149 159 159 159 10 100 15,900 1 55.235 159 T/J 20,600 142 B 100 328 TNCA Trimuda Nuansa Citra Tbk. --U7---2 230 230 214 214 -16 17,900 3,990,600 9 142.667 218 J 100 0 B 0 329 TOTO Surya Toto Indonesia Tbk. --U3---2 212 216 212 216 4 87,800 18,767,600 22 700.684 216 T/J 24,900 214 B 62,500 330 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,425 7,175 7,225 -75 6,331,700 46,179,567,500 1,262 1,670.849 7,225 T/J 96,800 7,200 B 74,700 331 TPMA Trans Power Marine Tbk. --U7---2 298 298 296 296 -2 300 89,000 3 128.696 298 J 60,400 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---2 204 230 204 216 12 12,211,100 2,594,483,600 652 108.000 216 T/J 127,900 214 B 60,000 334 TRIS Trisula International Tbk. --U4---2 256 264 240 254 -2 143,900 35,638,600 25 84.667 240 J 1,100 0 B 0 335 TRUK Guna Timur Raya Tbk. --U7---2 85 87 84 87 2 870,700 74,863,000 49 37.826 88 J 133,300 87 T/B 3,000 336 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,400 0 B 0 337 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 3,190 3,190 0 2,000 6,380,000 2 82.857 3,190 T/J 29,500 2,980 B 300 338 UNIT Nusantara Inti Corpora Tbk --U4---2 147 169 147 150 3 231,400 34,037,800 18 3.723 150 T/J 90,700 147 B 85,600 339 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,780 1,785 0 5,300 9,435,000 6 148.750 1,785 T/J 42,400 1,775 B 2,400 340 VINS Victoria Insurance Tbk. --U8---2 102 103 95 96 -6 22,000 2,144,100 21 91.429 99 J 95,600 96 T/B 106,500 341 VRNA Verena Multi Finance Tbk. --U8---2 140 150 135 135 -5 300 42,000 2 136.205 135 T/J 5,100 0 B 0 342 WAPO Wahana Pronatural Tbk. --U9---2 80 80 78 78 -2 4,600 363,800 5 44.571 82 J 2,000 77 B 100 343 WICO Wicaksana Overseas International Tbk. --U9---2 590 600 600 600 10 100 60,000 1 31.015 550 J 121,300 0 B 0 344 WOWS Ginting Jaya Energi Tbk. --U2---2 51 52 50 50 -1 10,963,500 549,285,800 249 11.111 50 T/J 802,500 0 B 0 345 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 35,200 1,760,000 10 13.298 50 T/J 1,940,400 0 B 0 346 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 228 B 300 347 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 218 228 228 228 10 100 22,800 1 108.168 204 J 3,300 0 B 0 348 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 22,500 1,125,000 4 28.960 50 T/J 5,030,000 0 B 0 349 ZINC Kapuas Prima Coal Tbk. --U2---2 188 190 178 188 0 76,686,900 14,234,316,700 1,417 670.208 188 T/J 1,859,900 187 B 126,600 350 ZONE Mega Perintis Tbk. --U4---2 428 428 424 428 0 141,600 60,348,000 54 143.624 428 T/J 24,900 424 B 1,500 Total 1,391,132,800 594,292,830,800 100,263 1,903,678,800 22,055,200 Jakarta, 07 April 2020 Trading Division