List of Securities Quotation Development Board: Date: Monday, 13 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 54 51 51 0 8,235,500 429,593,700 319 89.474 52 J 472,800 51 T/B 7,860,300 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---2 755 750 720 750 -5 15,200 11,133,500 24 38.961 750 T/J 3,500 720 B 1,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 456 454 434 454 -2 230,400 100,778,200 21 412.727 450 J 3,600 436 B 700 5 AGRS Bank IBK Indonesia Tbk. --U8---2 129 140 121 139 10 8,800 1,145,800 11 126.364 139 T/J 21,300 129 B 11,800 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 35,700 1,785,000 10 188.516 51 J 47,600 50 T/B 900 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 2,288,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 422 340 360 0 1,600 562,200 4 47.488 360 T/J 500 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 232 242 216 216 -16 37,500 8,216,400 96 108.000 216 T/J 50,500 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 438 438 438 438 0 100 43,800 1 321.013 438 T/J 15,000 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 358 0 0 358 0 0 0 0 60.269 356 J 1,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 172 173 160 173 1 5,400 873,700 5 26.615 182 J 100 173 T/B 4,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 296 290 296 6 700 203,600 3 281.905 294 J 40,200 270 B 500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 183 193 171 173 -10 56,900 9,906,800 33 99.425 180 J 3,000 173 T/B 7,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 396 410 388 388 -8 300 118,600 2 303.125 388 T/J 4,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,180 2,030 2,180 0 1,300 2,772,000 7 114.737 2,170 J 10,000 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 10,600 530,000 10 125.000 50 T/J 16,815,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 128 124 120 120 -8 142,600 17,132,000 23 7.682 129 J 100,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 730 745 720 745 15 1,400 1,016,500 5 792.418 745 T/J 200 720 B 50,000 21 APII Arita Prima Indonesia Tbk. --U9---2 200 200 199 200 0 1,100 219,900 3 90.909 198 J 200,000 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 600 0 0 600 0 0 0 0 40.000 600 J 20,800 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,400 J 700 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---2 372 0 0 372 0 0 0 0 215.790 372 J 100 346 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 910 850 850 850 -60 32,800 27,880,000 26 4,283.842 850 T/J 2,024,000 0 B 0 28 ASBI Asuransi Bintang Tbk. --U8---2 250 270 250 250 0 300 77,000 2 189.782 248 J 200 236 B 200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 112 102 109 0 134,500 14,112,800 24 72.667 112 J 10,200 109 T/B 16,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 392 392 388 390 -2 14,684,600 5,741,917,400 695 371.429 390 T/J 36,400 388 B 546,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 1,890 2,000 0 2,500 4,755,000 6 780.357 1,990 J 100 1,880 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 51 50 50 0 14,708,000 735,403,900 146 50.000 50 T/J 269,200 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,500 75,000 3 57.388 50 T/J 51,514,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 400 420 372 420 20 346,800 134,207,600 33 309.655 430 J 1,000 400 B 126,300 35 BAJA Saranacentral Bajatama Tbk. --U3---2 53 55 52 53 0 108,200 5,776,100 27 21.200 54 J 4,600 53 T/B 7,800 36 BALI Bali Towerindo Sentra Tbk. --U7---2 665 655 620 620 -45 52,000 32,739,000 10 775.000 620 T/J 1,100 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 51,100 2,555,000 6 33.333 50 T/J 63,630,400 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,060 1,000 995 995 -65 1,200 1,199,000 2 122.732 995 T/J 1,900 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 82 96 77 84 2 75,500 6,266,000 14 67.200 95 J 12,500 84 T/B 10,600 40 BBLD Buana Finance Tbk. --U8---2 444 414 414 414 -30 100 41,400 1 164.531 424 J 100 0 B 0 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 1,400 70,000 6 45.455 50 T/J 6,364,400 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 224 230 216 226 2 562,800 125,870,600 117 66.471 228 J 61,700 226 T/B 18,800 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 2,900 145,000 3 217.306 50 T/J 428,561,900 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 580 625 600 625 45 43,300 26,441,000 8 416.667 625 T/J 31,800 620 B 700 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 242 252 238 238 -4 2,618,000 644,539,200 253 226.667 242 J 30,200 238 T/B 128,800 47 BFIN BFI Finance Indonesia Tbk. --M8---2 346 346 322 322 -24 543,400 175,608,000 83 1,650.097 322 T/J 400 0 B 0 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 4,200 210,000 6 48.544 50 T/J 623,300 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 2,000 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 161,600 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 2 35.714 50 T/J 78,033,700 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 652,100 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 1 41.667 51 J 400 50 T/B 38,500 54 BKSW Bank QNB Indonesia Tbk. --U8---2 84 81 80 80 -4 117,100 9,382,600 20 183.570 110 J 99,800 79 B 99,000 55 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,830 J 100 0 B 0 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 482 484 474 480 -2 123,800 59,399,200 114 369.231 482 J 3,300 480 T/B 600 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 240 260 240 250 10 1,900 464,000 7 78.125 248 J 3,100 0 B 0 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 16,600 830,000 7 0.172 50 T/J 79,810,600 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,550 1,550 0 1,000 1,550,000 1 1,504.854 1,555 J 23,100 1,545 B 112,300 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 145 149 137 137 -8 47,100 6,526,800 34 78.286 149 J 4,000 137 T/B 3,200 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 890 J 200 0 B 0 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 76 80 71 71 -5 1,285,400 95,904,500 292 17.750 71 T/J 1,043,800 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,180 1,180 1,180 0 152,200 179,596,000 1 1,258.398 1,280 J 196,500 1,180 T/B 179,500 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 16,000 800,000 15 7.874 50 T/J 53,089,700 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,025 J 13,200 930 B 100 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,800 1,780 1,675 1,675 -125 5,800 9,898,500 12 85.897 1,675 T/J 34,500 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 0 100 5,000 1 383.083 50 T/J 7,283,700 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 161 162 161 162 1 3,800 612,300 7 541.028 174 J 100 162 T/B 2,300 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,095 1,115 1,050 1,100 5 1,900 2,064,000 10 186.441 1,100 T/J 22,400 1,020 B 700 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 8,657,700 432,885,000 115 2.902 50 T/J 394,882,700 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 59 57 57 0 9,100 521,900 9 43.846 57 T/J 1,400 54 B 101,700 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 0 0 50 0 0 0 0 29.762 50 J 940,500 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 316 332 314 322 6 64,696,600 20,832,733,000 780 312.621 322 T/J 258,500 320 B 148,600 77 CASA Capital Financial Indonesia Tbk. --U8---2 426 530 398 398 -28 9,000 4,074,200 15 727.113 398 T/J 569,400 0 B 0 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 0 B 0 79 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 270 202 216 0 6,910,000 1,503,434,000 480 135.000 216 T/J 126,000 206 B 100 80 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 222 230 210 226 4 464,700 104,484,800 105 90.400 228 J 3,000 226 T/B 74,200 81 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 55 52 52 0 4,520,400 238,919,900 158 332.800 53 J 274,500 52 T/B 79,900 82 CINT Chitose Internasional Tbk. --U5---2 274 272 258 258 -16 11,700 3,168,600 4 78.182 272 J 100 258 T/B 6,300 83 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,750 J 400 1,650 B 100 84 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 85 CLAY Citra Putra Realty Tbk. --U9---2 2,300 2,280 2,220 2,270 -30 54,000 122,035,000 9 1,261.111 2,270 T/J 1,900 2,220 B 200 86 CLPI Colorpak Indonesia Tbk. --U9---2 615 650 640 645 30 3,000 1,937,000 15 322.500 645 T/J 1,500 600 B 100 87 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 88 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 89 CNTX Century Textile Industry Tbk. --U4---2 250 262 246 262 12 4,600 1,138,800 7 476.364 254 J 100 234 B 1,500 90 COCO Wahana Interfood Nusantara Tbk. --U5---2 880 830 820 820 -60 4,200 3,445,000 7 414.141 845 J 4,100 820 T/B 200 91 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 45,743,200 0 B 0 92 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 11,927,600 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 51 50 50 0 189,200 9,460,300 27 16.667 50 T/J 60,000 0 B 0 94 CSMI Cipta Selera Murni Tbk. --U9---2 197 200 184 184 -13 4,094,400 756,927,500 600 93.878 184 T/J 355,200 0 B 0 95 CSRA Cisadane Sawit Raya Tbk. --U1---2 322 310 300 308 -14 2,980,800 916,723,000 209 246.400 308 T/J 79,400 306 B 12,300 96 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 18,200 910,000 7 2.105 50 T/J 2,502,500 0 B 0 97 DADA Diamond Citra Propertindo Tbk. --U6---2 370 384 366 376 6 5,441,600 2,061,326,000 524 368.627 376 T/J 13,700 374 B 168,500 98 DAYA Duta Intidaya Tbk. --U9---2 460 575 460 575 115 42,600 19,688,000 14 321.050 575 T/J 5,500 550 B 300 99 DEAL Dewata Freightinternational Tbk. --U7---2 131 139 130 133 2 5,452,800 733,862,500 847 88.667 133 T/J 70,000 132 B 254,400 100 DEFI Danasupra Erapacific Tbk. --U8---2 1,860 1,855 1,850 1,855 -5 5,500 10,190,500 9 3,723.255 1,860 J 1,200 1,845 B 800 101 DFAM Dafam Property Indonesia Tbk. --U9---2 374 420 354 400 26 800 312,200 8 347.826 400 T/J 29,900 348 B 200 102 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 800 1,360,000 1 850.000 1,865 J 100 1,700 T/B 400 103 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 910 975 850 850 -60 44,300 37,965,500 56 28.814 900 J 8,100 850 T/B 600 104 DKFT Central Omega Resources Tbk. --M2---2 95 100 92 96 1 1,958,200 188,668,600 343 246.596 96 T/J 9,400 95 B 57,100 105 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 64 61 63 0 2,794,300 174,702,700 240 27.391 63 T/J 510,900 62 B 253,700 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,500 3,500 0 5,800 20,300,000 4 3,074.518 3,500 T/J 14,400 3,310 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,790 J 100 0 B 0 108 DWGL Dwi Guna Laksana Tbk. --U9---2 250 256 250 250 0 1,300 329,200 5 166.667 250 T/J 5,300 234 B 100 109 EAST Eastparc Hotel Tbk. --M9---2 56 58 56 57 1 1,489,400 83,593,900 122 42.857 57 T/J 100,900 56 B 3,703,200 110 ECII Electronic City Indonesia Tbk. --U9---2 700 700 655 680 -20 8,100 5,456,500 18 16.790 680 T/J 2,900 0 B 0 111 EMDE Megapolitan Developments Tbk. --U6---2 199 200 200 200 1 2,000 400,000 2 80.000 200 T/J 59,700 0 B 0 112 ENRG Energi Mega Persada Tbk. --U2---2 52 53 50 51 -1 18,645,900 952,953,200 317 4.252 52 J 5,214,600 51 T/B 28,900 113 ENVY Envy Technologies Indonesia Tbk. --U9---2 125 168 125 168 43 100,594,600 16,066,042,200 5,561 45.405 0 J 0 168 T/B 29,110,200 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 2,040 2,040 2,040 0 800 1,632,000 3 1,427.282 2,000 J 4,300 0 B 0 115 ERTX Eratex Djaja Tbk. --U4---2 140 135 131 135 -5 11,400 1,496,200 6 57.298 135 T/J 9,800 0 B 0 116 ESIP Sinergi Inti Plastindo Tbk. --U3---2 162 162 157 157 -5 8,500 1,335,500 6 96.319 162 J 25,700 157 T/B 27,400 117 ESTA Esta Multi Usaha Tbk. --U9---2 121 127 113 115 -6 7,474,000 913,257,200 876 95.833 117 J 40,000 115 T/B 26,400 118 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,090 1,050 1,050 0 4,500 4,751,500 19 3,302.614 1,050 T/J 1,400 1,025 B 500 119 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 120 FIRE Alfa Energi Investama Tbk. --U2---2 131 145 122 130 -1 3,652,000 493,727,000 973 26.000 131 J 500 130 T/B 273,700 121 FISH FKS Multi Agro Tbk. --U9---2 2,000 2,460 2,360 2,360 360 200 482,000 2 1,888.000 2,470 J 100 2,360 T/B 200 122 FITT Hotel Fitra International Tbk. --U9---2 58 58 54 55 -3 4,600 254,200 21 53.922 56 J 400 55 T/B 2,400 123 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 800 0 B 0 124 FOOD Sentra Food Indonesia Tbk. --U5---2 85 88 81 82 -3 50,300 4,288,900 42 60.741 84 J 20,800 82 T/B 600 125 FORU Fortune Indonesia Tbk --U9---2 91 92 92 92 1 3,300 303,600 5 70.769 112 J 100 86 B 5,000 126 FPNI Lotte Chemical Titan Tbk. --U3---2 80 83 80 81 1 19,200 1,561,700 13 24.569 81 T/J 400 80 B 1,200 127 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 98 103 -1 36,000 3,535,400 13 93.636 103 T/J 11,100 102 B 700 128 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 60 54 56 2 387,500 21,776,800 67 35.000 57 J 54,000 56 T/B 27,500 129 GEMA Gema Grahasarana Tbk. --U9---2 366 362 342 362 -4 21,000 7,482,000 12 804.444 362 T/J 48,000 0 B 0 130 GGRP Gunung Raja Paksi Tbk. --U3---2 256 270 260 270 14 300 79,000 3 32.143 320 J 200 270 T/B 1,400 131 GLOB Global Teleshop Tbk. --U9---2 350 0 0 350 0 0 0 0 30.435 326 J 68,100 0 B 0 132 GLVA Galva Technologies Tbk. --U9---2 216 240 202 204 -12 24,200 4,965,600 27 90.265 212 J 10,000 204 T/B 6,700 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,075 17,450 17,450 17,450 -625 200 3,490,000 1 3,034.783 17,450 T/J 500 0 B 0 134 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 194 194 185 190 -4 482,500 91,057,100 11 112.426 190 T/J 12,400 186 B 600 135 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 136 GSMF Equity Development Investment Tbk. --U8---2 115 123 114 114 -1 300 35,100 2 9.171 113 J 2,000 0 B 0 137 GTBO Garda Tujuh Buana Tbk --U2---2 83 83 78 78 -5 36,200 2,885,300 16 67.826 80 J 1,100 78 T/B 4,300 138 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,168,700 0 B 0 139 HELI Jaya Trishindo Tbk. --U7---2 175 188 175 180 5 103,200 18,577,700 22 163.636 180 T/J 199,900 179 B 100 140 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 141 HRME Menteng Heritage Realty Tbk. --U9---2 374 348 348 348 -26 7,200 2,505,600 24 331.429 348 T/J 19,930,300 0 B 0 142 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 43,326,100 0 B 0 143 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 600 0 B 0 144 ICON Island Concepts Indonesia Tbk. --U9---2 56 58 55 55 -1 1,800 101,200 9 105.574 56 J 19,300 55 T/B 300 145 IFSH Ifishdeco Tbk. --U2---2 390 390 368 368 -22 23,200 8,603,600 6 83.636 368 T/J 119,300 0 B 0 146 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 147 IKAN Era Mandiri Cemerlang Tbk. --U5---2 238 248 236 242 4 2,160,300 524,134,000 206 201.667 246 J 124,300 242 T/B 165,900 148 IKBI Sumi Indo Kabel Tbk. --U4---2 216 236 232 232 16 200 46,800 2 21.040 230 J 500 208 B 500 149 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 1,050 1,070 0 561,900 599,490,500 21 281.579 1,075 J 105,600 1,050 B 4,000 150 INAI Indal Aluminium Industry Tbk. --U3---2 350 358 336 356 6 11,600 3,982,200 9 129.974 356 T/J 31,500 338 B 3,000 151 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 3,408,300 0 B 0 152 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 58 55 58 0 58,500 3,374,400 20 52.727 59 J 10,000 58 T/B 100 153 INDX Tanah Laut Tbk --U9---2 56 53 53 53 -3 26,100 1,383,300 6 4.240 53 T/J 45,400 0 B 0 154 INOV Inocycle Technology Group Tbk. --M3---2 280 296 282 296 16 2,100 620,200 4 118.400 294 J 23,900 280 B 100 155 INPP Indonesian Paradise Property Tbk. --U9---2 700 800 700 700 0 15,100 10,861,500 36 666.667 725 J 8,700 660 B 1,100 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,530 3,540 3,530 3,540 10 958,600 3,385,969,000 98 1,282.609 3,540 T/J 3,000 3,530 B 500 157 INRU Toba Pulp Lestari Tbk. --U3---2 915 910 910 910 -5 10,000 9,100,000 1 9.239 885 J 23,300 0 B 0 158 INTA Intraco Penta Tbk. --U9---2 346 344 344 344 -2 1,000 344,000 2 242.491 344 T/J 6,100 322 B 12,500 159 INTD Inter Delta Tbk --U9---2 236 220 220 220 -16 400 88,000 1 67.754 220 T/J 107,800 0 B 0 160 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 326 298 320 2 4,747,400 1,507,998,400 767 19.512 322 J 158,900 320 T/B 368,100 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 175 164 175 4 83,800 14,470,900 41 46.053 175 T/J 4,900 171 B 400 162 IRRA Itama Ranoraya Tbk. --U9---2 540 575 535 545 5 5,837,700 3,194,286,000 720 145.722 545 T/J 6,900 540 B 139,300 163 ITIC Indonesian Tobacco Tbk. --U5---2 4,050 4,200 3,910 4,000 -50 1,559,300 6,199,789,000 1,056 1,818.182 4,000 T/J 27,200 3,950 B 7,600 164 ITMA Sumber Energi Andalan Tbk. --U9---2 310 340 306 326 16 25,244,300 7,729,885,800 89 93.813 326 T/J 68,400 324 B 11,500 165 JAST Jasnita Telekomindo Tbk. --U7---2 354 330 330 330 -24 16,900 5,577,000 7 134.146 330 T/J 4,488,600 0 B 0 166 JAYA Armada Berjaya Trans Tbk. --U7---2 53 56 53 54 1 257,300 13,963,000 188 18.750 55 J 4,600 54 T/B 61,700 167 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,900 J 100 6,525 B 100 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 220,450,100 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 460 472 0 3,200 1,475,600 4 267.741 472 T/J 4,900 450 B 3,500 170 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 171 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 318 332 296 296 -22 6,800 2,057,400 15 211.429 296 T/J 2,600 0 B 0 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 830 825 830 5 161,300 133,077,000 18 1,844.444 830 T/J 30,800 825 B 15,100 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 600 30,000 4 8.464 50 T/J 99,600 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,334,200 66,967,400 92 33.333 51 J 454,200 50 T/B 745,600 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 182 244 170 244 62 48,345,600 11,011,492,200 2,818 244.000 0 J 0 244 T/B 6,176,200 177 KBLM Kabelindo Murni Tbk. --U4---2 232 244 218 244 12 30,300 6,747,200 15 8.133 242 J 700 224 B 100 178 KBLV First Media Tbk. --U9---2 350 350 350 350 0 200 70,000 2 93.100 350 T/J 900 0 B 0 179 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 180 KDSI Kedawung Setia Industrial Tbk. --U3---2 700 700 655 660 -40 18,700 12,371,500 23 165.000 695 J 100 655 B 2,700 181 KEJU Mulia Boga Raya Tbk. --U5---2 740 745 725 740 0 8,800 6,502,000 20 98.667 740 T/J 36,800 730 B 2,600 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 1,000 50,000 2 1.818 50 T/J 280,000 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 180 180 180 0 1,000 180,000 3 60.000 190 J 300 170 B 100 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 0 J 0 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 268 270 268 268 0 2,000 538,600 6 58.515 266 J 100 0 B 0 186 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 99 100 1 400 39,900 2 67.647 120 J 100 100 T/B 1,900 187 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 402 J 100 400 B 1,200 188 KOPI Mitra Energi Persada Tbk. --U7---2 585 0 0 585 0 0 0 0 148.101 585 J 9,300 0 B 0 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 34,800 1,740,000 8 29.762 50 T/J 1,602,500 0 B 0 190 KPIG MNC Land Tbk. --M9---2 117 118 115 116 -1 1,986,900 230,814,600 128 249.607 116 T/J 2,152,900 115 B 394,200 191 KRAH Grand Kartech Tbk. --U4---2 346 326 322 322 -24 2,000 644,400 7 117.091 322 T/J 25,600 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 438 460 408 428 -10 323,100 139,353,000 68 109.744 410 J 1,000 408 B 200 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,602,700 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 320 0 0 320 0 0 0 0 153.846 318 J 37,200 300 B 85,000 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 523,400 26,170,000 47 15.714 50 T/J 560,200 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 82 82 82 -2 200 16,400 2 11.965 82 T/J 5,500 0 B 0 198 LMSH Lionmesh Prima Tbk. --U3---2 272 254 254 254 -18 100 25,400 1 35.278 318 J 1,200 256 B 2,300 199 LPIN Multi Prima Sejahtera Tbk --U4---2 171 180 170 170 -1 9,600 1,727,000 3 77.544 0 J 0 172 B 5,300 200 LPLI Star Pacific Tbk --U9---2 83 83 82 83 0 1,200 98,600 3 2.561 82 J 22,200 79 B 100 201 LPPS Lippo Securities Tbk. --U8---2 71 71 67 71 0 900 62,700 5 4.823 71 T/J 2,500 69 B 200 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 144 144 144 -10 5,000 720,000 2 16.000 155 J 1,301,000 144 T/B 500 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 424 426 396 404 -20 281,700 114,473,000 181 141.259 404 T/J 4,400 402 B 36,200 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 61,427,700 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,575 1,600 1,545 1,545 -30 438,400 682,930,500 198 73.571 1,555 J 15,000 1,545 T/B 200 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,500 1,350 1,450 0 5,700 7,745,000 13 86.310 1,670 J 100 1,450 T/B 400 208 MARI Mahaka Radio Integra Tbk. --M9---2 139 139 133 138 -1 2,200 299,100 9 184.000 138 T/J 3,500 135 B 3,000 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,525 1,640 1,530 1,590 65 5,100 8,069,000 11 122.308 1,590 T/J 10,400 1,540 B 100 210 MCAS M Cash Integrasi Tbk. --U9---2 980 1,015 915 1,005 25 74,500 70,812,000 44 72.563 1,005 T/J 23,000 960 B 100 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,210 1,290 1,225 1,260 50 103,734,200 131,663,370,500 3,744 328.560 1,260 T/J 5,016,700 1,255 B 579,300 212 MDKI Emdeki Utama Tbk. --U3---2 166 165 165 165 -1 6,800 1,122,000 6 38.613 166 J 3,900 158 B 2,000 213 MERK Merck Tbk. --U5---2 1,820 1,870 1,780 1,840 20 33,800 62,062,500 31 4,851.425 1,840 T/J 8,300 1,820 B 5,000 214 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,185 J 500,000 0 B 0 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 400 430 400 420 20 45,700 19,052,600 58 210.000 420 T/J 47,000 418 B 200 216 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 217 MICE Multi Indocitra Tbk. --U9---2 342 330 330 330 -12 6,000 1,980,000 3 67.347 342 J 53,600 326 B 200 218 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 1,400 1,275 1,275 0 200,600 255,800,500 8 463.636 1,350 J 100 1,275 T/B 100 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 4,700 235,000 6 238.095 50 T/J 1,116,300 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 2,950,700 0 B 0 221 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 222 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 1,000 50,000 3 125.000 50 T/J 12,484,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 6,200 0 B 0 224 MLIA Mulia Industrindo Tbk --U3---2 600 605 565 600 0 5,606,300 3,344,844,000 134 100.209 600 T/J 137,100 590 B 100 225 MMLP Mega Manunggal Property Tbk. --M6---2 135 140 135 136 1 150,100 20,562,800 15 23.248 140 J 48,600 136 T/B 57,800 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 1,125 1,130 0 19,500 21,987,500 2 194.828 1,130 T/J 2,500 1,125 B 500 227 MPOW Megapower Makmur Tbk. --U7---2 56 59 53 56 0 95,500 5,226,900 58 28.000 56 T/J 4,900 55 B 300 228 MPRO Maha Properti Indonesia Tbk. --U6---2 1,035 1,245 1,180 1,180 145 400 485,000 4 1,072.727 1,150 J 1,200 1,145 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,400 J 100 0 B 0 230 MSIN MNC Studios International Tbk. --M9---2 348 360 330 348 0 46,100 16,052,400 30 69.600 348 T/J 104,500 346 B 12,500 231 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 141,741,800 0 B 0 232 MTPS Meta Epsi Tbk. --U7---2 392 392 366 366 -26 30,000 11,508,600 23 114.375 366 T/J 124,000 0 B 0 233 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 234 MTSM Metro Realty Tbk. --U6---2 202 202 202 202 0 600 121,200 3 51.762 199 J 24,800 188 B 100 235 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 24,600 1,230,000 8 50.000 50 T/J 85,300 0 B 0 236 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 237 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 238 NASA Ayana Land International Tbk. --U9---2 185 0 0 185 0 0 0 0 179.612 220 J 35,000 175 B 100 239 NATO Nusantara Properti Internasional Tbk. --U9---2 1,105 1,100 1,030 1,075 -30 68,519,800 71,783,269,000 832 1,043.689 1,075 T/J 549,800 1,045 B 50,000 240 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 131 131 131 -9 6,800 890,800 4 77.976 140 J 15,400 131 T/B 6,400 241 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,320 2,170 2,240 -90 4,100 9,102,000 18 121.081 2,170 J 300 0 B 0 242 NICK Charnic Capital Tbk. --U9---2 348 348 332 342 -6 1,000 344,800 4 171.000 332 J 19,700 0 B 0 243 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 244 NIRO City Retail Developments Tbk. --U6---2 157 156 156 156 -1 120,000 18,720,000 2 148.571 157 J 120,000 153 B 300,000 245 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 58,671,800 0 B 0 246 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 350 J 200 282 B 2,300 247 OCAP Onix Capital Tbk. --U9---2 131 122 122 122 -9 900 109,800 3 61.000 122 T/J 13,600 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 51 50 50 0 2,497,800 124,998,300 47 125.097 51 J 10,300 0 B 0 249 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 6,700 250 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 96 91 94 3 2,598,100 244,516,900 276 69.630 95 J 25,000 94 T/B 60,800 251 PALM Provident Agro Tbk. --U1---2 220 208 206 206 -14 1,400 288,800 5 56.304 210 J 42,200 0 B 0 252 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 74 70 70 -5 4,500 315,400 6 64.815 70 T/J 2,200 0 B 0 253 PCAR Prima Cakrawala Abadi Tbk. --U5---2 228 232 226 226 -2 2,200 505,800 8 150.667 228 J 100 220 B 100 254 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 0 0 745 0 0 0 0 372.500 695 J 4,800 0 B 0 255 PEGE Panca Global Kapital Tbk. --U9---2 208 222 194 194 -14 10,400 2,020,400 7 419.133 194 T/J 5,100 0 B 0 256 PEHA Phapros Tbk. --U5---2 945 950 940 945 0 30,800 29,001,000 18 78.881 950 J 25,000 945 T/B 54,600 257 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 318 J 600 294 B 100 258 PICO Pelangi Indah Canindo Tbk --U3---2 308 308 288 288 -20 10,900 3,223,000 16 44.308 300 J 72,500 288 T/B 6,500 259 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 17,300 865,000 6 12.500 50 T/J 3,168,200 0 B 0 260 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 261 PMJS Putra Mandiri Jembar Tbk. --U9---2 123 125 123 123 0 73,000 8,979,700 22 98.400 125 J 11,800 123 T/B 1,128,500 262 PNSE Pudjiadi & Sons Tbk. --U9---2 610 0 0 610 0 0 0 0 304.793 660 J 100 0 B 0 263 POLA Pool Advista Finance Tbk. --U8---2 52 52 50 52 0 21,800 1,100,700 14 38.519 52 T/J 5,300 50 B 150,700 264 POLI Pollux Investasi Internasional Tbk. --U6---2 1,040 1,000 970 995 -45 700 696,000 6 60.856 995 T/J 900 0 B 0 265 POLU Golden Flower Tbk. --U4---2 1,605 0 0 1,605 0 0 0 0 557.292 1,495 J 5,900 0 B 0 266 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 31,800 1,590,000 18 0.429 50 T/J 886,100 0 B 0 267 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 14,300 715,000 12 31.736 50 T/J 36,118,200 0 B 0 268 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 675 670 675 35 10,100 6,796,500 7 126.168 660 J 1,300 0 B 0 269 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 700 35,000 4 33.333 50 T/J 15,534,100 0 B 0 270 POWR Cikarang Listrindo Tbk. --M7---2 630 635 600 605 -25 168,900 102,957,500 86 40.333 615 J 2,000 605 T/B 124,700 271 PRIM Royal Prima Tbk. --U9---2 274 320 294 310 36 500 151,200 5 62.000 308 J 2,500 272 B 200 272 PSAB J Resources Asia Pasifik Tbk. --M2---2 199 206 199 204 5 31,483,200 6,373,490,700 2,431 661.843 204 T/J 1,330,500 202 B 766,300 273 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 116 116 116 -7 100 11,600 1 11.600 131 J 900 118 B 2,300 274 PSGO Palma Serasih Tbk. --U1---2 119 118 111 117 -2 10,700 1,192,100 14 111.429 117 T/J 37,900 111 B 2,000 275 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 26,751,600 0 B 0 276 PTPW Pratama Widya Tbk. --U7---2 610 610 605 610 0 19,500 11,837,000 4 93.846 750 J 1,500 605 B 3,400 277 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 0 278 PURA Putra Rajawali Kencana Tbk. --U7---2 74 78 69 78 4 35,711,900 2,716,973,600 10,444 74.286 78 T/J 1,621,300 77 B 3,108,100 279 PYFA Pyridam Farma Tbk --U5---2 218 214 204 204 -14 11,700 2,400,800 17 199.922 206 J 500 0 B 0 280 REAL Repower Asia Indonesia Tbk. --U6---2 67 73 66 70 3 283,608,700 19,816,159,800 32,871 70.000 70 T/J 1,608,700 69 B 850,300 281 RIGS Rig Tenders Indonesia Tbk. --U7---2 236 230 220 220 -16 43,800 9,746,600 22 90.145 220 T/J 200 0 B 0 282 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 283 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 438 456 438 456 18 828,100 368,892,800 228 279.755 458 J 62,000 456 T/B 3,000 284 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 1,900 95,000 6 79.834 50 T/J 807,000 0 B 0 285 RONY Aesler Grup Internasional Tbk. --U9---2 135 182 182 182 47 1,457,900 265,337,800 98 182.000 0 J 0 182 T/B 1,249,800 286 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 240 206 206 -14 3,900 868,400 12 82.400 206 T/J 169,000 0 B 0 287 SAFE Steady Safe Tbk --U7---2 199 250 199 250 51 220,600 44,176,300 46 25.169 250 T/J 27,000 206 B 100 288 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 140 131 140 0 2,700 367,000 10 175.000 138 J 200 137 B 1,000 289 SAPX Satria Antaran Prima Tbk. --U7---2 1,165 1,150 1,150 1,150 -15 100 115,000 1 460.000 1,160 J 200 0 B 0 290 SATU Kota Satu Properti Tbk. --U6---2 52 0 0 52 0 0 0 0 44.444 51 J 10,000 0 B 0 291 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 144 151 134 142 -2 8,560,100 1,185,107,400 1,071 135.238 142 T/J 572,800 141 B 9,200 292 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 293 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 0 294 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 2,500 125,000 21 27.536 50 T/J 1,192,600 0 B 0 295 SFAN Surya Fajar Capital Tbk. --U9---2 745 740 735 735 -10 4,900 3,610,500 7 390.957 735 T/J 400 730 B 2,700 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,350 J 5,000 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 655 645 650 5 502,100 325,603,000 103 464.286 650 T/J 13,200 640 B 2,400 298 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 299 SINI Singaraja Putra Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1,203.704 1,250 J 2,500 0 B 0 300 SIPD Sierad Produce Tbk. --U3---2 840 840 800 840 0 20,600 17,296,000 7 0.933 840 T/J 800 0 B 0 301 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 282 B 500 302 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 303 SKRN Superkrane Mitra Utama Tbk. --M6---2 416 430 412 420 4 210,400 89,120,400 16 60.000 428 J 100 420 T/B 199,900 304 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 305 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,770 4,840 4,490 4,750 -20 283,400 1,340,968,000 83 4,130.435 4,750 T/J 1,300 4,650 B 200 306 SMAR Smart Tbk. --U1---2 2,690 2,700 2,690 2,690 0 4,800 12,922,000 7 888.786 2,740 J 100 2,690 T/B 1,000 307 SMDM Suryamas Dutamakmur Tbk. --U6---2 71 73 70 72 1 2,500 181,400 5 9.122 73 J 102,900 70 B 1,700 308 SMMT Golden Eagle Energy Tbk. --U2---2 84 84 84 84 0 3,000 252,000 1 196.519 83 J 500 80 B 2,000 309 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 310 SOSS Shield On Service Tbk. --U9---2 382 420 358 358 -24 14,800 5,391,600 6 129.710 358 T/J 471,100 356 B 200 311 SOTS Satria Mega Kencana Tbk. --U9---2 208 200 194 199 -9 500 98,600 4 120.606 194 J 800 0 B 0 312 SPTO Surya Pertiwi Tbk. --M9K--2 550 605 535 605 55 4,300 2,340,500 17 52.155 600 J 300 550 B 500 313 SQMI Wilton Makmur Indonesia Tbk. --U9---2 222 234 208 224 2 5,291,100 1,213,236,400 807 127.289 226 J 5,000 224 T/B 122,600 314 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,910 2,900 2,900 0 16,300 47,321,000 30 52.727 2,900 T/J 2,083,700 2,890 B 2,700 315 SSTM Sunson Textile Manufacture Tbk --U4---2 416 500 490 490 74 600 295,000 2 115.294 490 T/J 2,100 488 B 100 316 STTP Siantar Top Tbk. --U5---2 9,500 9,450 9,100 9,100 -400 300 2,790,000 3 5,377.297 9,075 J 400 0 B 0 317 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 4,000 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,850 2,850 0 200 570,000 1 1,838.710 2,860 J 33,300 2,850 T/B 2,200 320 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 103 96 96 0 113,400 11,081,900 40 60.000 97 J 7,000 96 T/B 6,600 321 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 260 J 3,300 0 B 0 322 TAMA Lancartama Sejati Tbk. --U6---2 146 145 136 140 -6 76,200 10,585,200 25 80.000 147 J 400 140 T/B 5,600 323 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 324 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 650 610 650 45 1,000 642,000 2 92.199 650 T/J 200 605 B 3,000 325 TCPI Transcoal Pacific Tbk. --U7---2 4,520 4,570 4,210 4,210 -310 10,225,000 44,875,908,000 8,476 3,050.725 4,220 J 4,500 4,210 T/B 10,600 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 1,610 1,610 1,610 -5 63,300 101,913,000 41 147.032 1,615 J 3,800 1,610 T/B 1,700 327 TFAS Telefast Indonesia Tbk. --U9---2 170 0 0 170 0 0 0 0 94.444 170 J 18,200 164 B 2,800 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 220 232 232 232 12 100 23,200 1 52.574 232 T/J 200 222 B 6,600 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,025 5,075 5,075 5,075 50 200 1,015,000 1 4,170.433 0 J 0 5,100 B 100 330 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 220 J 100 185 B 10,000 331 TIRA Tira Austenite Tbk --U9---2 324 0 0 324 0 0 0 0 145.413 324 J 63,200 302 B 100 332 TMPO Tempo Intimedia Tbk. --U9---2 154 154 154 154 0 200 30,800 2 53.498 158 J 200 154 T/B 300 333 TNCA Trimuda Nuansa Citra Tbk. --U7---2 220 218 206 218 -2 10,100 2,081,800 7 145.333 218 T/J 3,100 0 B 0 334 TOTO Surya Toto Indonesia Tbk. --U3---2 212 214 212 214 2 3,800 807,800 3 694.197 214 T/J 400 212 B 13,000 335 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,375 7,450 7,325 7,450 75 1,557,800 11,537,475,000 471 1,722.882 7,450 T/J 74,300 7,425 B 2,500 336 TPMA Trans Power Marine Tbk. --U7---2 300 0 0 300 0 0 0 0 130.435 296 J 7,800 0 B 0 337 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 338 TRIN Perintis Triniti Properti Tbk. --U6---2 216 234 210 224 8 9,646,900 2,085,738,200 832 112.000 224 T/J 7,300 222 B 6,000 339 TRIS Trisula International Tbk. --U4---2 246 0 0 246 0 0 0 0 82.000 246 J 3,000 230 B 100 340 TRUK Guna Timur Raya Tbk. --U7---2 90 100 89 100 10 2,179,000 206,315,400 117 43.478 100 T/J 330,800 98 B 5,100 341 TRUS Trust Finance Indonesia Tbk --U8---2 360 0 0 360 0 0 0 0 423.529 336 J 5,600 0 B 0 342 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,200 3,250 3,250 3,250 50 1,000 3,250,000 3 84.416 3,200 J 29,300 3,010 B 200 343 UNIT Nusantara Inti Corpora Tbk --U4---2 147 147 143 143 -4 35,900 5,159,600 10 3.550 143 T/J 45,600 138 B 30,100 344 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,780 1,775 1,770 1,770 -10 6,700 11,880,500 6 147.500 1,770 T/J 4,300 1,765 B 1,400 345 VINS Victoria Insurance Tbk. --U8---2 120 124 112 121 1 86,600 10,200,000 65 115.238 120 J 1,000 113 B 1,000 346 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 13,500 1 136.205 129 J 5,000 0 B 0 347 WAPO Wahana Pronatural Tbk. --U9---2 74 74 74 74 0 1,100 81,400 3 42.286 74 T/J 500 70 B 5,500 348 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 3,200 0 B 0 349 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 275,100 13,755,000 61 11.111 50 T/J 4,900,200 0 B 0 350 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 800 40,000 5 13.298 50 T/J 2,371,100 0 B 0 351 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 352 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 214 200 200 200 -14 200 40,000 2 94.884 214 J 17,500 0 B 0 353 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 631,000 0 B 0 354 ZINC Kapuas Prima Coal Tbk. --U2---2 185 199 180 193 8 76,682,000 14,361,281,900 1,950 688.033 193 T/J 170,200 192 B 163,200 355 ZONE Mega Perintis Tbk. --U4---2 424 426 412 426 2 235,100 99,296,000 81 142.953 426 T/J 7,100 424 B 15,000 Total 1,034,847,200 406,208,340,400 88,571 1,993,891,600 61,046,200 Jakarta, 13 April 2020 Trading Division