List of Securities Quotation Development Board: Date: Wednesday, 08 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 55 55 52 52 -3 12,830,200 670,209,600 513 91.228 52 T/J 1,661,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,675 J 3,100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 735 775 700 730 -5 53,400 38,450,000 31 37.922 730 T/J 7,800 700 B 6,600 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 436 432 436 -18 241,000 104,433,400 25 396.364 434 J 4,300 432 B 10,000 5 AGRS Bank IBK Indonesia Tbk. CRU8---2 136 146 127 138 2 25,400 3,366,000 21 125.455 138 T/J 13,100 129 B 21,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 51 1 34,200 1,720,300 16 192.286 51 T/J 58,000 50 B 17,600 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 2,935,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 330 330 330 330 0 200 66,000 1 43.530 330 T/J 15,800 310 B 1,100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 236 236 220 228 -8 197,400 45,056,200 21 114.000 228 T/J 78,800 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 440 0 0 440 0 0 0 0 322.479 430 J 10,000 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 366 366 358 358 -8 1,200 434,600 3 60.269 358 T/J 2,200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 184 0 0 184 0 0 0 0 28.308 200 J 200 184 B 2,100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 278 0 0 278 0 0 0 0 264.762 278 J 5,300 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 188 185 177 185 -3 5,800 1,055,500 12 106.322 185 T/J 37,800 177 B 2,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 342 400 362 396 54 500 189,600 5 309.375 384 J 3,700 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,190 2,180 2,180 2,180 -10 2,600 5,668,000 1 114.737 2,180 T/J 2,200 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 3,100 155,000 4 125.000 50 T/J 17,798,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 147 157 137 137 -10 61,200 8,689,400 12 8.771 138 J 5,500 137 T/B 8,100 20 APIC Pacific Strategic Financial Tbk. --U8---2 780 730 730 730 -50 500 365,000 1 776.464 975 J 8,000 0 B 0 21 APII Arita Prima Indonesia Tbk. --U9---2 206 200 200 200 -6 400 80,000 2 90.909 200 T/J 26,700 192 B 100 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 580 J 20,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,395 J 7,300 1,310 B 5,000 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---2 372 0 0 372 0 0 0 0 215.790 372 J 20,200 346 B 100 27 ARTO Bank Artos Indonesia Tbk. XRU8---2 1,045 975 975 975 -70 148,700 144,982,500 41 4,913.819 975 T/J 1,097,800 0 B 0 28 ASBI Asuransi Bintang Tbk. --U8---2 220 0 0 220 0 0 0 0 167.008 268 J 600 208 B 20,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 102 107 106 107 5 6,500 692,500 3 71.333 105 J 8,700 99 B 300 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 378 388 378 382 4 15,229,300 5,825,167,400 1,129 363.810 382 T/J 109,100 380 B 398,900 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,030 0 0 2,030 0 0 0 0 792.062 2,000 J 30,000 1,900 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 51 52 50 51 0 1,920,700 96,999,900 113 51.000 51 T/J 370,300 50 B 6,373,200 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,900 95,000 3 57.388 50 T/J 52,259,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 396 -24 164,100 65,220,000 18 291.960 396 T/J 10,900 0 B 0 35 BAJA Saranacentral Bajatama Tbk. --U3---2 54 56 52 52 -2 238,700 12,527,200 26 20.800 54 J 45,800 52 T/B 120,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 645 640 600 600 -45 2,900 1,824,000 4 750.000 645 J 1,000 600 T/B 2,400 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 20,200 1,010,000 8 33.333 50 T/J 67,472,500 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,195 1,135 1,115 1,135 -60 300 338,500 2 140.001 1,115 J 21,400 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 83 87 81 87 4 5,800 475,400 5 69.600 87 T/J 7,900 82 B 1,000 40 BBLD Buana Finance Tbk. --U8---2 426 400 398 398 -28 1,200 478,000 3 158.172 408 J 200 398 T/B 200 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 16,500 825,000 2 45.455 50 T/J 6,308,400 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 234 234 218 222 -12 862,800 193,869,000 180 65.294 224 J 10,300 222 T/B 3,600 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 5 217.306 50 T/J 382,717,800 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 600 600 580 580 -20 500 294,000 2 386.667 580 T/J 4,700 0 B 0 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 250 248 234 240 -10 2,105,300 512,607,400 237 228.571 244 J 3,900 238 B 10,000 47 BFIN BFI Finance Indonesia Tbk. --M8---2 334 340 312 312 -22 909,300 295,584,600 88 1,598.852 320 J 70,600 312 T/B 214,900 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 26,700 1,335,000 8 48.544 50 T/J 637,800 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 4,600 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 128,500 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,600 180,000 2 35.714 50 T/J 73,067,500 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 152,800 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 6,200 310,800 7 41.667 51 J 3,900 50 T/B 50,400 54 BKSW Bank QNB Indonesia Tbk. --U8---2 90 90 85 85 -5 57,700 5,070,800 21 195.044 89 J 1,600 84 B 30,000 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---2 474 478 470 472 -2 94,600 44,738,600 104 363.077 472 T/J 1,500 470 B 2,100 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 210 240 210 240 30 3,200 681,000 5 75.000 240 T/J 7,000 206 B 100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 29,200 1,460,000 12 0.172 50 T/J 73,597,500 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,550 1,550 0 1,800 2,790,000 2 1,504.854 1,560 J 30,200 1,545 B 112,500 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 150 155 140 152 2 896,800 133,729,400 41 86.857 151 J 2,700 142 B 30,000 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 60 61 56 59 -1 621,400 36,682,900 78 14.750 60 J 186,000 59 T/B 90,600 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 0 0 1,180 0 0 0 0 1,258.398 1,280 J 175,900 1,180 B 311,200 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 1,305,900 65,295,000 64 7.874 50 T/J 72,573,700 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 1,800 2,000 1,675 1,895 95 19,000 32,880,000 21 97.179 1,895 T/J 23,200 1,675 B 200 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 2,300 115,000 4 383.083 50 T/J 6,420,800 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 170 170 170 170 0 27,900 4,743,000 7 567.745 170 T/J 30,600 159 B 100 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,100 1,180 1,130 1,130 30 1,700 1,926,000 2 191.525 1,100 J 11,600 1,030 B 300 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 746,400 37,320,000 107 2.902 50 T/J 436,523,600 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 63 57 60 4 431,800 26,124,000 72 46.154 61 J 9,200 60 T/B 599,400 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 54,500 2,725,000 10 29.762 50 T/J 1,159,100 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---2 302 346 302 334 32 17,204,200 5,629,449,000 3,179 324.272 336 J 64,100 334 T/B 636,000 77 CASA Capital Financial Indonesia Tbk. --U8---2 382 382 362 382 0 120,600 46,046,200 12 697.883 382 T/J 569,500 380 B 309,500 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 540 J 1,273,900 0 B 0 79 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 220 230 210 214 -6 743,500 164,208,400 200 85.600 222 J 12,600 214 T/B 46,000 80 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 54 51 51 -3 4,092,600 209,735,000 127 326.400 51 T/J 1,742,800 0 B 0 81 CINT Chitose Internasional Tbk. --U5---2 278 278 270 278 0 18,300 5,016,600 3 84.242 278 T/J 1,100 260 B 3,700 82 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 400 1,535 B 1,000 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 2,330 2,350 2,210 2,310 -20 64,100 149,848,000 41 1,283.333 2,310 T/J 1,800 0 B 0 85 CLPI Colorpak Indonesia Tbk. --U9---2 645 605 600 605 -40 5,500 3,302,500 5 302.500 630 J 500 605 T/B 1,700 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---2 244 254 232 250 6 9,400 2,229,800 14 454.545 248 J 900 234 B 100 89 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 0 0 880 0 0 0 0 444.444 880 J 1,100 0 B 0 90 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,867,600 0 B 0 91 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 800 40,000 1 40.000 50 T/J 9,536,000 0 B 0 92 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 54 50 50 0 322,000 16,303,800 50 16.667 51 J 101,000 50 T/B 57,800 93 CSRA Cisadane Sawit Raya Tbk. --U1---2 344 344 320 320 -24 4,429,400 1,423,501,200 480 256.000 320 T/J 305,900 0 B 0 94 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 1,828,600 91,430,000 17 2.105 50 T/J 2,569,600 0 B 0 95 DADA Diamond Citra Propertindo Tbk. --U6---2 350 352 338 340 -10 2,025,200 702,815,600 234 333.333 340 T/J 11,300 338 B 5,200 96 DAYA Duta Intidaya Tbk. --U9---2 460 0 0 460 0 0 0 0 256.840 458 J 2,200 0 B 0 97 DEAL Dewata Freightinternational Tbk. --U7---2 135 165 130 132 -3 55,490,900 8,377,931,000 6,664 88.000 133 J 142,500 132 T/B 1,338,700 98 DEFI Danasupra Erapacific Tbk. --U8---2 1,875 1,870 1,860 1,865 -10 2,900 5,410,000 4 3,743.326 1,875 J 800 1,860 B 400 99 DFAM Dafam Property Indonesia Tbk. --U9---2 322 402 300 402 80 15,800 5,599,400 51 349.565 402 T/J 3,800 400 B 200 100 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,865 J 100 1,695 B 1,100 101 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 930 975 975 975 45 200 195,000 1 33.051 935 J 700 875 B 100 102 DKFT Central Omega Resources Tbk. --M2---2 99 100 93 93 -6 1,936,300 181,672,500 276 238.890 93 T/J 374,700 0 B 0 103 DMMX Digital Mediatama Maxima Tbk. --U9---2 66 67 62 62 -4 6,705,000 426,680,300 274 26.957 63 J 200,700 62 T/B 1,256,800 104 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 3,074.518 3,500 J 7,000 3,400 B 10,000 105 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,000 0 B 0 106 DWGL Dwi Guna Laksana Tbk. --U9---2 246 250 230 250 4 12,300 2,967,000 19 166.667 250 T/J 1,600 248 B 1,000 107 EAST Eastparc Hotel Tbk. --M9---2 58 58 54 54 -4 533,500 29,402,000 43 40.602 55 J 101,300 54 T/B 2,684,900 108 ECII Electronic City Indonesia Tbk. --U9---2 750 750 700 750 0 19,600 14,475,000 9 18.519 750 T/J 97,400 0 B 0 109 EMDE Megapolitan Developments Tbk. --U6---2 198 199 199 199 1 2,000 398,000 2 79.600 199 T/J 7,500 188 B 100 110 ENRG Energi Mega Persada Tbk. --U2---2 50 57 50 51 1 173,892,500 9,097,650,100 2,140 4.252 52 J 1,580,400 51 T/B 5,400 111 ENVY Envy Technologies Indonesia Tbk. --U9---2 100 93 93 93 -7 4,780,000 444,540,000 238 25.135 93 T/J 21,711,600 0 B 0 112 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,000 2,040 2,040 2,040 40 2,000 4,080,000 4 1,427.282 2,040 T/J 10,000 1,860 B 200 113 ERTX Eratex Djaja Tbk. --U4---2 134 140 125 135 1 14,400 1,831,300 10 57.298 135 T/J 19,700 0 B 0 114 ESIP Sinergi Inti Plastindo Tbk. --U3---2 169 163 162 162 -7 43,200 7,039,500 3 99.387 164 J 61,700 162 T/B 70,000 115 ESTA Esta Multi Usaha Tbk. --U9---2 125 130 117 117 -8 10,354,900 1,260,428,100 1,397 97.500 117 T/J 561,800 0 B 0 116 FAST Fast Food Indonesia Tbk. --U9---2 1,030 1,090 1,020 1,090 60 1,300 1,407,500 6 3,428.428 1,100 J 100 1,090 T/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---2 138 141 129 130 -8 2,232,400 295,465,800 522 26.000 132 J 44,500 130 T/B 120,100 119 FISH FKS Multi Agro Tbk. --U9---2 2,000 0 0 2,000 0 0 0 0 1,600.000 2,500 J 1,200 2,000 B 100 120 FITT Hotel Fitra International Tbk. --U9---2 58 55 54 55 -3 1,400 76,600 4 53.922 60 J 503,500 55 T/B 700 121 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 900 0 B 0 122 FOOD Sentra Food Indonesia Tbk. --U5---2 85 85 80 85 0 30,700 2,590,500 27 62.963 85 T/J 28,800 84 B 700 123 FORU Fortune Indonesia Tbk --U9---2 103 96 96 96 -7 5,900 566,400 3 73.846 96 T/J 300 0 B 0 124 FPNI Lotte Chemical Titan Tbk. --U3---2 80 83 78 78 -2 292,200 23,366,000 53 23.659 82 J 95,600 78 T/B 55,900 125 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 98 98 98 -7 32,500 3,185,000 8 89.091 105 J 4,100 98 T/B 33,000 126 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 56 54 54 -2 319,000 17,438,100 61 33.750 55 J 7,000 54 T/B 9,600 127 GEMA Gema Grahasarana Tbk. --U9---2 372 366 346 366 -6 15,200 5,559,200 4 813.333 366 T/J 30,200 0 B 0 128 GGRP Gunung Raja Paksi Tbk. --U3---2 280 320 270 274 -6 400 118,400 3 32.619 280 J 100 274 T/B 1,100 129 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 71,700 0 B 0 130 GLVA Galva Technologies Tbk. --U9---2 226 226 212 216 -10 34,400 7,329,200 17 95.575 216 T/J 28,900 0 B 0 131 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,200 18,900 18,000 18,900 700 400 7,470,000 4 3,286.957 18,900 T/J 100 17,200 B 200 132 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 194 204 190 190 -4 210,700 41,022,300 18 112.426 195 J 900 182 B 1,000 133 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---2 116 116 116 116 0 100 11,600 1 9.332 115 J 2,700 0 B 0 135 GTBO Garda Tujuh Buana Tbk --U2---2 78 77 75 75 -3 2,300 172,700 5 65.217 79 J 100 75 T/B 52,200 136 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,939,300 0 B 0 137 HELI Jaya Trishindo Tbk. --U7---2 178 184 175 183 5 331,500 58,317,800 13 166.364 183 T/J 2,000 182 B 100 138 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---2 432 402 402 402 -30 1,600 643,200 8 382.857 402 T/J 90,906,900 0 B 0 140 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 40,561,900 0 B 0 141 IBFN Intan Baruprana Finance Tbk. --U8---2 286 350 286 286 0 8,100 2,335,000 7 20.219 298 J 2,100 282 B 100 142 ICON Island Concepts Indonesia Tbk. --U9---2 56 56 56 56 0 6,700 375,200 4 107.494 56 T/J 33,800 54 B 500 143 IFSH Ifishdeco Tbk. --U2---2 356 400 370 370 14 1,000 388,000 5 84.091 350 J 11,100 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---2 236 240 232 232 -4 1,294,700 306,942,400 188 193.333 234 J 21,100 232 T/B 144,500 146 IKBI Sumi Indo Kabel Tbk. --U4---2 232 218 216 216 -16 85,500 18,469,800 12 19.589 216 T/J 54,500 0 B 0 147 IMPC Impack Pratama Industri Tbk. --U3---2 1,065 1,065 1,060 1,065 0 418,800 445,086,000 9 280.263 1,070 J 114,700 1,045 B 3,000 148 INAI Indal Aluminium Industry Tbk. --U3---2 374 374 368 368 -6 2,400 885,800 10 134.355 360 J 5,000 356 B 200 149 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 4,241,400 0 B 0 150 INDO Royalindo Investa Wijaya Tbk. --U6---2 60 60 56 57 -3 83,000 4,713,900 58 51.818 57 T/J 16,500 56 B 31,100 151 INDX Tanah Laut Tbk --U9---2 50 56 50 56 6 76,000 4,136,100 54 4.480 57 J 3,700 51 B 2,500 152 INOV Inocycle Technology Group Tbk. --M3---2 302 300 300 300 -2 500 150,000 1 120.000 300 T/J 102,300 282 B 100 153 INPP Indonesian Paradise Property Tbk. --U9---2 700 850 700 700 0 9,100 6,711,500 36 666.667 730 J 6,700 665 B 100 154 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,610 3,540 3,550 10 1,392,700 4,979,543,000 328 1,286.232 3,550 T/J 600 3,540 B 1,200 155 INRU Toba Pulp Lestari Tbk. --U3---2 900 0 0 900 0 0 0 0 9.137 895 J 5,000 0 B 0 156 INTA Intraco Penta Tbk. --U9---2 358 358 346 346 -12 10,300 3,567,400 2 243.901 358 J 8,700 338 B 500 157 INTD Inter Delta Tbk --U9---2 236 0 0 236 0 0 0 0 72.681 220 J 63,100 0 B 0 158 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 298 372 294 322 24 113,280,900 39,204,051,800 12,485 19.634 324 J 25,000 322 T/B 1,006,500 159 IPCM Jasa Armada Indonesia Tbk. --U7---2 140 157 135 155 15 586,300 88,338,200 133 40.789 157 J 11,100 155 T/B 19,900 160 IRRA Itama Ranoraya Tbk. --U9---2 545 545 520 530 -15 7,024,200 3,715,986,000 648 141.711 535 J 86,800 530 T/B 70,700 161 ITIC Indonesian Tobacco Tbk. --U5---2 4,300 4,540 4,000 4,000 -300 1,150,000 4,799,413,000 1,576 1,818.182 4,000 T/J 177,300 0 B 0 162 ITMA Sumber Energi Andalan Tbk. --U9---2 320 330 298 306 -14 2,183,500 695,683,400 52 88.058 316 J 10,500 306 T/B 8,700 163 JAST Jasnita Telekomindo Tbk. --U7---2 408 390 380 380 -28 4,300 1,635,000 4 154.472 380 T/J 6,401,800 0 B 0 164 JAYA Armada Berjaya Trans Tbk. --U7---2 55 55 53 53 -2 179,600 9,538,200 27 18.403 53 T/J 12,200 52 B 87,300 165 JECC Jembo Cable Company Tbk. --U4---2 7,000 7,000 7,000 7,000 0 100 700,000 1 530.524 7,000 T/J 5,600 0 B 0 166 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 176,921,900 0 B 0 167 JIHD Jakarta International Hotels & Development Tbk. --U9---2 488 488 472 472 -16 453,000 220,984,000 3 267.741 488 J 72,000 472 T/B 100 168 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---2 318 332 296 332 14 3,700 1,108,600 10 237.143 318 J 700 296 B 800 170 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 975 J 600 0 B 0 171 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 830 830 5 176,300 146,329,000 10 1,844.444 830 T/J 69,300 825 B 12,100 172 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 24,100 1,205,100 7 8.464 50 T/J 19,200 0 B 0 173 KAYU Darmi Bersaudara Tbk. --U9---2 53 55 50 50 -3 4,601,200 233,828,500 392 33.333 51 J 40,400 50 T/B 3,134,400 174 KBAG Karya Bersama Anugerah Tbk. --U6---2 100 135 135 135 35 896,400 121,014,000 6 135.000 0 J 0 135 T/B 64,063,900 175 KBLM Kabelindo Murni Tbk. --U4---2 236 256 220 232 -4 127,000 28,209,200 34 7.733 232 T/J 8,100 222 B 300 176 KBLV First Media Tbk. --U9---2 350 350 350 350 0 9,300 3,255,000 2 93.100 350 T/J 209,800 0 B 0 177 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 178 KDSI Kedawung Setia Industrial Tbk. --U3---2 760 715 710 710 -50 28,100 19,953,500 20 177.500 710 T/J 500 0 B 0 179 KEJU Mulia Boga Raya Tbk. --U5---2 770 770 725 755 -15 109,400 79,849,500 23 100.667 755 T/J 12,100 725 B 5,900 180 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 330,000 0 B 0 181 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 180 180 0 5,000 900,000 1 60.000 191 J 11,900 181 B 100 182 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 0 183 KMTR Kirana Megatara Tbk. --U3---2 266 0 0 266 0 0 0 0 58.079 266 J 5,200 0 B 0 184 KOIN Kokoh Inti Arebama Tbk --U9---2 105 0 0 105 0 0 0 0 71.029 120 J 100 101 B 100 185 KONI Perdana Bangun Pusaka Tbk --U9---2 460 0 0 460 0 0 0 0 96.842 430 J 100 428 B 1,200 186 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 580 J 100 570 B 600 187 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 22,200 1,110,000 17 29.762 50 T/J 1,507,100 0 B 0 188 KPIG MNC Land Tbk. --M9---2 116 116 114 115 -1 1,618,500 186,138,300 59 247.456 115 T/J 1,119,600 114 B 757,000 189 KRAH Grand Kartech Tbk. --U4---2 396 378 370 370 -26 3,500 1,302,200 4 134.545 370 T/J 32,000 0 B 0 190 LAND Trimitra Propertindo Tbk. --U6---2 474 500 442 442 -32 65,600 31,302,200 29 113.333 442 T/J 2,400 0 B 0 191 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,197,500 0 B 0 192 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 193 LCKM LCK Global Kedaton Tbk. --U7---2 322 324 320 320 -2 200 64,400 2 153.846 316 J 5,000 304 B 2,200 194 LMAS Limas Indonesia Makmur Tbk --U9---2 51 51 50 50 -1 1,436,400 72,355,300 47 15.714 50 T/J 1,009,700 0 B 0 195 LMPI Langgeng Makmur Industri Tbk. --U5---2 86 90 80 80 -6 11,300 907,000 8 11.674 80 T/J 29,000 0 B 0 196 LMSH Lionmesh Prima Tbk. --U3---2 306 300 286 286 -20 19,100 5,560,800 8 39.722 286 T/J 8,000 0 B 0 197 LPIN Multi Prima Sejahtera Tbk --U4---2 171 0 0 171 0 0 0 0 78.000 0 J 0 171 B 5,500 198 LPLI Star Pacific Tbk --U9---2 76 78 71 72 -4 48,100 3,440,300 13 2.221 72 T/J 2,500 71 B 20,100 199 LPPS Lippo Securities Tbk. --U8---2 72 71 67 71 -1 18,200 1,239,500 17 4.823 71 T/J 6,200 68 B 900 200 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 154 154 154 0 600 92,400 2 17.111 155 J 300 146 B 200 201 LUCK Sentral Mitra Informatika Tbk. --U9---2 414 420 404 406 -8 1,680,900 691,012,400 219 141.958 410 J 12,400 404 B 18,700 202 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 203 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 54,474,000 0 B 0 204 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,600 1,690 1,550 1,590 -10 1,249,400 1,992,236,000 367 75.714 1,595 J 9,500 1,590 T/B 89,000 205 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,540 1,500 1,450 1,450 -90 200 295,000 2 86.310 1,500 J 2,500 1,450 T/B 1,000 206 MARI Mahaka Radio Integra Tbk. --M9---2 147 147 137 146 -1 81,600 11,293,100 25 194.667 145 J 10,000 139 B 300 207 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,600 1,540 1,590 30 12,900 20,098,000 13 122.308 1,585 J 300 1,540 B 500 208 MCAS M Cash Integrasi Tbk. --U9---2 1,000 1,000 945 975 -25 274,800 267,359,000 66 70.397 985 J 100 945 B 30,700 209 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,240 1,270 1,200 1,205 -35 49,510,800 61,577,063,500 2,730 314.218 1,205 T/J 761,400 1,200 B 103,800 210 MDKI Emdeki Utama Tbk. --U3---2 168 175 157 166 -2 60,500 9,688,400 27 38.847 166 T/J 21,300 158 B 1,000 211 MERK Merck Tbk. --U5---2 1,895 1,895 1,805 1,805 -90 26,300 47,580,500 28 4,759.143 1,855 J 8,700 1,805 T/B 48,200 212 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,155 J 556,500 0 B 0 213 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 408 408 380 390 -18 23,300 9,206,600 31 195.000 390 T/J 2,300 380 B 4,700 214 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 215 MICE Multi Indocitra Tbk. --U9---2 340 344 344 344 4 2,600 894,400 4 70.204 342 J 282,700 332 B 100 216 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,275 1,275 1,275 25 55,000 70,125,000 2 463.636 1,350 J 100 1,275 T/B 145,000 217 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 50,000 2,500,000 3 238.095 50 T/J 1,841,400 0 B 0 218 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,840,900 0 B 0 219 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 220 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 400 20,000 2 125.000 50 T/J 13,161,400 0 B 0 221 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 6,400 0 B 0 222 MLIA Mulia Industrindo Tbk --U3---2 615 615 595 610 -5 2,449,500 1,486,856,000 94 101.879 605 J 196,000 590 B 7,600 223 MMLP Mega Manunggal Property Tbk. --M6---2 150 150 141 141 -9 5,400 764,700 5 24.103 141 T/J 48,800 140 B 1,600 224 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 0 0 1,130 0 0 0 0 194.828 1,125 J 700 1,055 B 100 225 MPOW Megapower Makmur Tbk. --U7---2 52 56 50 56 4 72,000 3,717,300 26 28.000 55 J 8,800 52 B 2,200 226 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 0 0 1,035 0 0 0 0 940.909 965 J 1,700 0 B 0 227 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,000 5,675 5,675 5,675 675 100 567,500 1 514.747 5,100 J 100 4,700 B 100 228 MSIN MNC Studios International Tbk. --M9---2 346 348 322 344 -2 167,600 57,951,600 37 68.800 344 T/J 289,500 342 B 11,000 229 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 146,527,800 0 B 0 230 MTPS Meta Epsi Tbk. --U7---2 336 420 338 420 84 641,800 257,535,000 250 131.250 0 J 0 420 T/B 86,300 231 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 232 MTSM Metro Realty Tbk. --U6---2 202 0 0 202 0 0 0 0 51.762 202 J 100,200 200 B 200 233 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 51 51 1 23,400 1,200,600 15 51.000 52 J 233,100 50 B 236,300 234 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 235 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 236 NASA Ayana Land International Tbk. --U9---2 198 185 185 185 -13 10,000 1,850,000 1 179.612 196 J 16,000 0 B 0 237 NATO Nusantara Properti Internasional Tbk. --U9---2 1,165 1,205 1,090 1,150 -15 53,929,500 63,603,751,500 1,553 1,116.505 1,150 T/J 36,000 1,145 B 200,000 238 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 150 140 140 140 -10 1,100 154,000 2 83.333 150 J 20,400 0 B 0 239 NFCX NFC Indonesia Tbk. --U9---2 2,300 2,330 2,330 2,330 30 100 233,000 1 125.946 2,310 J 2,500 2,150 B 100 240 NICK Charnic Capital Tbk. --U9---2 306 322 286 304 -2 500 152,000 4 152.000 304 T/J 300 0 B 0 241 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 242 NIRO City Retail Developments Tbk. --U6---2 159 157 151 157 -2 1,900,100 293,285,700 31 149.524 168 J 100 151 B 500,000 243 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 300 15,000 3 33.333 50 T/J 59,588,400 0 B 0 244 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 282 B 2,300 245 OCAP Onix Capital Tbk. --U9---2 150 140 140 140 -10 200 28,000 2 70.000 140 T/J 60,000 0 B 0 246 OKAS Ancora Indonesia Resources Tbk. --U9---2 54 52 51 51 -3 307,500 15,711,000 53 127.599 52 J 3,100 51 T/B 9,400 247 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,600 248 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 89 90 88 88 -1 658,000 58,416,800 50 65.185 89 J 142,000 88 T/B 66,200 249 PALM Provident Agro Tbk. --U1---2 220 220 218 220 0 1,500 327,200 3 60.131 218 J 3,100 0 B 0 250 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 73 75 68 75 2 101,100 7,556,800 8 69.444 75 T/J 22,600 68 B 2,300 251 PCAR Prima Cakrawala Abadi Tbk. --U5---2 222 222 208 222 0 300 65,200 3 148.000 222 T/J 10,600 220 B 100 252 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 0 0 745 0 0 0 0 372.500 695 J 6,400 0 B 0 253 PEGE Panca Global Kapital Tbk. --U9---2 168 226 159 160 -8 65,500 11,882,800 60 345.677 220 J 5,000 160 T/B 100 254 PEHA Phapros Tbk. --U5---2 940 975 940 940 0 80,600 77,166,500 47 78.464 950 J 10,000 940 T/B 12,500 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 316 J 900 0 B 0 256 PICO Pelangi Indah Canindo Tbk --U3---2 350 350 330 330 -20 31,600 10,484,600 25 50.769 330 T/J 6,400 328 B 2,700 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 3,000 150,000 1 12.500 50 T/J 1,561,400 0 B 0 258 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 259 PMJS Putra Mandiri Jembar Tbk. --U9---2 116 126 120 123 7 776,700 95,723,300 59 98.400 123 T/J 42,300 122 B 20,000 260 PNSE Pudjiadi & Sons Tbk. --U9---2 610 0 0 610 0 0 0 0 304.793 610 J 200 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 54 54 51 53 -1 21,900 1,121,200 19 39.259 54 J 58,800 52 B 100 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,010 990 990 990 -20 300 297,000 1 60.550 970 J 600 940 B 200 263 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 0 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 111,400 5,570,000 5 0.429 50 T/J 966,000 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 26,600 1,330,000 6 31.736 50 T/J 36,718,900 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 575 675 535 535 -40 2,100 1,146,500 7 100.000 670 J 4,400 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 15,200,300 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 660 670 615 615 -45 2,751,300 1,700,407,000 316 41.000 615 T/J 200,900 0 B 0 269 PRIM Royal Prima Tbk. --U9---2 290 300 274 274 -16 1,700 471,000 5 54.800 290 J 600 274 T/B 100 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 222 226 208 208 -14 41,238,400 8,726,543,600 3,611 674.821 208 T/J 9,042,400 0 B 0 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 0 0 123 0 0 0 0 12.300 128 J 300 118 B 500 272 PSGO Palma Serasih Tbk. --U1---2 109 125 102 118 9 12,500 1,483,100 21 112.381 118 T/J 67,600 103 B 5,400 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,152,400 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 605 605 605 605 0 300 181,500 2 93.077 750 J 1,500 605 T/B 17,000 275 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 0 J 0 0 B 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 75 76 71 72 -3 21,042,600 1,532,615,700 11,755 68.571 73 J 521,700 72 T/B 66,100 277 PYFA Pyridam Farma Tbk --U5---2 173 220 184 220 47 273,700 58,488,300 46 215.602 222 J 10,000 220 T/B 19,600 278 REAL Repower Asia Indonesia Tbk. --U6---2 72 75 67 67 -5 162,263,100 11,274,372,300 14,287 67.000 67 T/J 13,021,100 0 B 0 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 222 240 218 234 12 1,100 257,600 6 95.882 232 J 500 222 B 500 280 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 281 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 440 440 418 438 -2 276,000 119,530,600 164 268.712 438 T/J 600 432 B 1,000 282 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 87,000 4,379,500 20 79.834 51 J 60,300 50 T/B 139,100 283 RUIS Radiant Utama Interinsco Tbk. --U2---2 171 220 160 220 49 204,300 33,780,300 17 88.000 218 J 4,000 161 B 100 284 SAFE Steady Safe Tbk --U7---2 199 202 199 199 0 234,100 46,763,600 41 20.035 199 T/J 100 186 B 100,700 285 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 2,600 345,000 6 175.000 140 T/J 385,600 138 B 1,000 286 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 0 0 1,165 0 0 0 0 466.000 1,165 J 100 0 B 0 287 SATU Kota Satu Properti Tbk. --U6---2 50 53 50 53 3 1,500 75,600 4 45.299 51 J 14,700 0 B 0 288 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 105 141 141 141 36 3,000,600 423,084,600 112 134.286 0 J 0 141 T/B 5,284,300 289 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 290 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 0 291 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 300 15,000 3 27.536 50 T/J 1,465,600 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 775 770 755 760 -15 8,800 6,700,000 14 404.255 760 T/J 1,600 755 B 700 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,460 3,350 3,350 3,350 -110 1,000 3,350,000 1 155.677 3,400 J 20,500 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 670 650 660 -10 322,300 212,994,500 82 471.429 660 T/J 6,800 645 B 3,400 295 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 296 SINI Singaraja Putra Tbk. --U3---2 1,370 1,350 1,350 1,350 -20 400 540,000 1 1,250.000 1,300 J 200 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 785 0 0 785 0 0 0 0 0.872 845 J 1,000 740 B 100 298 SKBM Sekar Bumi Tbk. --U5---2 322 302 300 300 -22 2,100 632,000 4 260.870 322 J 800 300 T/B 100 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 300 SKRN Superkrane Mitra Utama Tbk. --M6---2 416 438 414 418 2 113,100 47,207,000 17 59.714 436 J 2,300 416 B 100 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,680 4,800 4,600 4,660 -20 287,600 1,354,382,000 61 4,052.174 4,800 J 12,400 4,680 B 2,000 303 SMAR Smart Tbk. --U1---2 2,700 2,650 2,520 2,520 -180 10,900 27,598,000 21 832.617 2,690 J 200 2,520 T/B 1,800 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 0 0 71 0 0 0 0 8.996 73 J 100,000 70 B 500 305 SMMT Golden Eagle Energy Tbk. --U2---2 87 94 81 85 -2 93,900 7,792,400 25 198.858 85 T/J 55,100 81 B 2,000 306 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 307 SOSS Shield On Service Tbk. --U9---2 390 388 364 388 -2 800 303,400 8 140.580 386 J 14,500 366 B 100 308 SOTS Satria Mega Kencana Tbk. --U9---2 208 0 0 208 0 0 0 0 126.061 208 J 31,500 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 605 605 565 570 -35 4,600 2,638,500 16 49.138 605 J 10,300 570 T/B 7,000 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 248 260 232 232 -16 16,145,300 3,808,624,600 1,755 131.835 232 T/J 4,194,000 0 B 0 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,000 2,880 2,980 80 59,000 174,421,000 45 54.182 2,980 T/J 204,200 2,890 B 4,200 312 SSTM Sunson Textile Manufacture Tbk --U4---2 446 0 0 446 0 0 0 0 104.941 498 J 700 416 B 100 313 STTP Siantar Top Tbk. --U5---2 9,525 9,525 9,350 9,525 0 300 2,840,000 2 5,628.435 9,500 J 500 0 B 0 314 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 315 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 200 0 B 0 316 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 2,400 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 100 102 94 97 -3 405,200 39,345,900 126 60.625 97 T/J 8,200 94 B 10,300 318 TALF Tunas Alfin Tbk. --U3---2 260 260 260 260 0 500 130,000 1 65.823 260 T/J 7,000 0 B 0 319 TAMA Lancartama Sejati Tbk. --U6---2 156 153 148 150 -6 12,500 1,851,200 12 85.714 153 J 200 147 B 2,000 320 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 0 0 650 0 0 0 0 92.199 690 J 900 650 B 3,000 322 TCPI Transcoal Pacific Tbk. --U7---2 5,075 5,200 4,720 4,850 -225 9,122,700 45,546,112,000 7,552 3,514.493 4,850 T/J 7,200 0 B 0 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,630 1,630 1,625 1,625 -5 61,800 100,636,000 48 148.402 1,625 T/J 10,500 1,620 B 3,700 324 TFAS Telefast Indonesia Tbk. --U9---2 172 180 162 180 8 361,200 62,161,400 15 100.000 175 J 10,000 163 B 1,000 325 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 0 0 220 0 0 0 0 49.855 250 J 100 222 B 6,600 326 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 0 0 5,025 0 0 0 0 4,129.345 5,400 J 100 4,700 B 100 327 TIFA Tifa Finance Tbk. --U8---2 188 187 185 185 -3 30,000 5,580,000 3 92.500 185 T/J 10,000 181 B 200 328 TIRA Tira Austenite Tbk --U9---2 274 330 272 324 50 27,800 7,632,000 18 145.413 322 J 1,100 256 B 100 329 TMPO Tempo Intimedia Tbk. --U9---2 159 0 0 159 0 0 0 0 55.235 158 J 4,100 148 B 5,100 330 TNCA Trimuda Nuansa Citra Tbk. --U7---2 214 234 234 234 20 100 23,400 1 156.000 222 J 100 200 B 10,400 331 TOTO Surya Toto Indonesia Tbk. --U3---2 216 220 210 212 -4 31,300 6,792,000 12 687.709 212 T/J 113,000 210 B 600 332 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,225 7,325 7,125 7,275 50 3,130,100 22,734,150,000 1,202 1,682.412 7,300 J 14,900 7,275 T/B 2,300 333 TPMA Trans Power Marine Tbk. --U7---2 296 294 294 294 -2 100 29,400 1 127.826 294 T/J 200 292 B 200 334 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 335 TRIN Perintis Triniti Properti Tbk. --U6---2 216 216 204 216 0 11,884,800 2,478,026,200 420 108.000 216 T/J 39,500 214 B 100 336 TRIS Trisula International Tbk. --U4---2 254 250 238 250 -4 30,500 7,380,600 5 83.333 246 J 1,200 0 B 0 337 TRUK Guna Timur Raya Tbk. --U7---2 87 88 86 86 -1 140,300 12,215,100 17 37.391 87 J 100 86 T/B 151,200 338 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 7,600 0 B 0 339 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,190 3,190 3,190 3,190 0 1,000 3,190,000 2 82.857 3,190 T/J 29,000 3,100 B 100 340 UNIT Nusantara Inti Corpora Tbk --U4---2 150 157 151 157 7 30,200 4,560,800 5 3.897 164 J 2,400 149 B 100 341 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,785 1,785 1,785 1,785 0 1,000 1,785,000 1 148.750 1,785 T/J 41,700 1,780 B 4,300 342 VINS Victoria Insurance Tbk. --U8---2 96 129 105 129 33 1,064,600 128,654,000 636 122.857 0 J 0 129 T/B 111,900 343 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 13,500 1 136.205 129 J 5,000 0 B 0 344 WAPO Wahana Pronatural Tbk. --U9---2 78 74 73 73 -5 300 22,000 2 41.714 76 J 100 73 T/B 2,700 345 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 560 J 118,100 0 B 0 346 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 4,597,700 229,885,000 91 11.111 50 T/J 2,873,800 0 B 0 347 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 416,200 20,810,000 18 13.298 50 T/J 920,100 0 B 0 348 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 349 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 228 248 214 214 -14 3,800 816,600 6 101.526 214 T/J 2,400 0 B 0 350 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 500 25,000 1 28.960 50 T/J 4,139,600 0 B 0 351 ZINC Kapuas Prima Coal Tbk. --U2---2 188 188 180 187 -1 58,213,400 10,704,971,000 903 666.643 187 T/J 745,100 185 B 200,000 352 ZONE Mega Perintis Tbk. --U4---2 428 428 420 422 -6 24,000 10,253,000 18 141.611 422 T/J 11,200 420 B 900 Total 917,533,700 335,025,196,100 85,194 2,063,946,900 92,330,000 Jakarta, 08 April 2020 Trading Division