List of Securities Quotation Development Board: Date: Tuesday, 14 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 52 1 10,557,700 544,968,100 295 91.228 52 T/J 561,600 51 B 7,462,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 6,650 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 750 750 730 745 -5 15,500 11,480,000 19 38.701 745 T/J 3,800 730 B 17,900 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 452 434 452 -2 231,000 100,763,200 23 410.909 450 J 5,600 436 B 3,500 5 AGRS Bank IBK Indonesia Tbk. XRU8---2 139 140 132 137 -2 18,600 2,522,100 16 124.545 137 T/J 5,000 136 B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 51 50 51 1 47,600 2,380,200 11 192.286 51 T/J 64,100 50 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 2,458,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 380 340 340 -20 30,100 10,238,000 6 44.850 388 J 1,000 340 T/B 70,300 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 216 216 202 202 -14 107,400 21,716,400 33 101.000 202 T/J 345,300 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 438 0 0 438 0 0 0 0 321.013 436 J 10,000 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 358 366 366 366 8 100 36,600 1 61.616 358 J 1,100 334 B 100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 173 174 174 174 1 100 17,400 1 26.769 200 J 300 174 T/B 3,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 296 0 0 296 0 0 0 0 281.905 290 J 40,000 280 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 173 175 170 175 2 41,600 7,098,100 17 100.575 175 T/J 11,900 170 B 21,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 388 0 0 388 0 0 0 0 303.125 386 J 2,900 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,180 2,170 2,170 2,170 -10 600 1,302,000 3 114.211 2,160 J 500 2,060 B 500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,000 300,000 5 125.000 50 T/J 16,659,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 120 130 115 116 -4 418,400 49,142,700 20 7.426 120 J 7,100 115 B 63,900 20 APIC Pacific Strategic Financial Tbk. --U8---2 745 745 745 745 0 500 372,500 3 792.418 745 T/J 1,500 720 B 20,000 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 200 J 169,200 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 600 600 560 600 0 5,300 3,176,000 4 40.000 600 T/J 16,700 565 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,400 0 0 1,400 0 0 0 0 593.220 1,400 J 100 0 B 0 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 372 0 0 372 0 0 0 0 215.790 372 J 100 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 850 1,060 795 1,020 170 1,789,700 1,568,909,000 518 5,140.611 1,030 J 1,500 1,020 T/B 4,000 28 ASBI Asuransi Bintang Tbk. --U8---2 250 270 270 270 20 100 27,000 1 204.965 258 J 3,200 234 B 5,200 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 109 112 103 111 2 16,800 1,800,000 27 74.000 111 T/J 4,200 108 B 6,100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 390 396 388 392 2 13,970,800 5,459,031,600 858 373.333 394 J 19,000 392 T/B 268,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 1,880 1,880 -120 600 1,143,000 4 733.535 2,000 J 29,800 1,880 T/B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 490,700 24,535,000 30 50.000 50 T/J 2,367,100 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 42,135,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 420 0 326,900 132,442,000 39 309.655 420 T/J 500,000 418 B 200,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 53 55 53 54 1 86,500 4,665,900 29 21.600 55 J 22,100 53 B 58,300 36 BALI Bali Towerindo Sentra Tbk. --U7---2 620 0 0 620 0 0 0 0 775.000 620 J 600 590 B 500 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,700 135,000 5 33.333 50 T/J 66,413,800 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 995 990 930 965 -30 5,800 5,421,500 14 119.031 930 J 5,800 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 84 93 79 79 -5 354,000 28,078,800 24 63.200 83 J 20,000 0 B 0 40 BBLD Buana Finance Tbk. --U8---2 414 422 414 422 8 400 166,400 3 167.710 422 T/J 200 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 500 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 61,300 3,065,000 7 45.455 50 T/J 6,480,700 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 226 240 226 236 10 1,048,200 247,087,200 191 69.412 238 J 54,400 236 T/B 6,700 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,100 155,000 4 217.306 50 T/J 429,771,300 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 625 660 625 660 35 15,000 9,572,500 4 440.000 670 J 10,000 660 T/B 21,500 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 238 240 232 240 2 1,347,700 322,343,200 114 228.571 242 J 30,600 240 T/B 28,600 47 BFIN BFI Finance Indonesia Tbk. --M8---2 322 336 324 330 8 347,000 114,749,000 53 1,691.094 330 T/J 176,200 326 B 1,600 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 18,500 925,000 7 48.544 50 T/J 711,300 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 195 J 10,000 0 B 0 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 601,200 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 2,200 110,000 2 35.714 50 T/J 90,913,200 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 80,100 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 21,300 1,065,000 3 41.667 54 J 9,500 50 T/B 17,200 54 BKSW Bank QNB Indonesia Tbk. --U8---2 80 80 77 78 -2 189,500 15,159,200 21 178.981 78 T/J 5,000 77 B 504,900 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---2 480 486 480 484 4 108,000 52,084,200 106 372.308 484 T/J 10,400 482 B 3,400 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 270 270 270 20 100 27,000 1 84.375 246 J 2,300 234 B 200 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 14,700 735,000 7 0.172 50 T/J 70,228,100 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,550 1,550 1,545 1,550 0 12,200 18,879,500 8 1,504.854 1,555 J 23,100 1,545 B 104,800 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 137 145 128 142 5 35,200 4,611,000 17 81.143 140 J 800 135 B 9,900 61 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 880 J 200 710 B 100 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 71 71 67 69 -2 3,039,900 204,701,200 316 17.250 69 T/J 198,900 68 B 109,400 63 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,180 1,185 1,185 1,185 5 100 118,500 1 1,263.730 1,280 J 117,400 1,190 B 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 0 108,800 5,440,000 8 7.874 50 T/J 65,035,300 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 100 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,675 1,795 1,600 1,650 -25 4,100 6,791,000 17 84.615 1,650 T/J 9,000 1,590 B 500 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 0 0 50 0 0 0 0 383.083 50 J 7,543,000 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 162 160 160 160 -2 41,500 6,640,000 7 534.349 162 J 23,000 160 T/B 5,500 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,100 1,160 1,025 1,090 -10 24,800 26,134,000 24 184.746 1,090 T/J 12,000 1,025 B 200 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 11,979,600 598,980,000 128 2.902 50 T/J 323,797,000 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 57 61 59 61 4 5,600 339,600 12 46.923 60 J 300 59 B 100 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 17,000 850,000 6 29.762 50 T/J 1,077,500 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,100 0 B 0 76 CARE Metro Healthcare Indonesia Tbk. --U9---2 322 322 308 308 -14 68,684,600 21,297,120,000 882 299.029 310 J 587,100 308 T/B 188,200 77 CASA Capital Financial Indonesia Tbk. --U8---2 398 0 0 398 0 0 0 0 727.113 398 J 569,400 372 B 100 78 CASS Cardig Aero Services Tbk. --U7---2 540 0 0 540 0 0 0 0 135.000 570 J 300 505 B 200 79 CBMF Cahaya Bintang Medan Tbk. --U5---2 216 232 208 216 0 1,437,800 308,930,400 107 135.000 220 J 20,300 208 B 28,100 80 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 226 232 224 232 6 1,881,700 427,893,600 92 92.800 232 T/J 76,000 230 B 136,000 81 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 52 53 52 52 0 2,156,900 112,231,700 119 332.800 53 J 305,300 52 T/B 55,000 82 CINT Chitose Internasional Tbk. --U5---2 258 272 262 272 14 17,500 4,679,600 3 82.424 270 J 22,200 264 B 19,900 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 1,700 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 2,270 2,400 2,200 2,390 120 54,000 123,800,000 20 1,327.778 2,370 J 1,900 2,360 B 200 86 CLPI Colorpak Indonesia Tbk. --U9---2 645 625 610 615 -30 3,700 2,303,500 13 307.500 645 J 400 615 T/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---2 262 264 244 260 -2 4,100 1,043,600 10 472.727 250 J 300 0 B 0 90 COCO Wahana Interfood Nusantara Tbk. --U5---2 820 0 0 820 0 0 0 0 414.141 840 J 4,100 820 B 5,000 91 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 44,920,600 0 B 0 92 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 13,100 655,000 4 40.000 50 T/J 11,779,500 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 11,400 570,000 8 16.667 50 T/J 585,700 0 B 0 94 CSMI Cipta Selera Murni Tbk. --U9---2 184 190 172 177 -7 4,183,200 733,936,800 785 90.306 179 J 10,000 177 T/B 206,900 95 CSRA Cisadane Sawit Raya Tbk. --U1---2 308 310 288 310 2 3,143,600 933,160,400 555 248.000 310 T/J 100,700 306 B 4,300 96 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 234,400 11,720,000 7 2.105 50 T/J 21,000 0 B 0 97 DADA Diamond Citra Propertindo Tbk. --U6---2 376 380 372 380 4 3,209,900 1,209,026,200 270 372.549 380 T/J 42,100 372 B 400 98 DAYA Duta Intidaya Tbk. --U9---2 575 605 535 600 25 107,200 62,885,500 19 335.008 600 T/J 6,900 535 B 600 99 DEAL Dewata Freightinternational Tbk. --U7---2 133 139 131 138 5 8,026,400 1,085,192,800 1,125 92.000 138 T/J 128,400 137 B 23,200 100 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,865 1,855 1,865 10 5,200 9,662,000 7 3,743.326 1,870 J 900 1,860 B 800 101 DFAM Dafam Property Indonesia Tbk. --U9---2 400 0 0 400 0 0 0 0 347.826 400 J 30,500 0 B 0 102 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,865 J 100 1,700 B 1,200 103 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 850 910 820 850 0 2,836,100 2,411,365,500 68 28.814 850 T/J 612,500 845 B 6,100 104 DKFT Central Omega Resources Tbk. --M2---2 96 102 96 100 4 1,887,500 187,980,700 261 256.871 101 J 2,100 100 T/B 369,000 105 DMMX Digital Mediatama Maxima Tbk. --U9---2 63 63 61 62 -1 2,678,000 165,886,100 210 26.957 62 T/J 145,300 61 B 1,042,200 106 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,500 3,500 3,490 3,500 0 2,800 9,792,000 8 3,074.518 3,500 T/J 14,800 3,410 B 100 107 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,780 J 100 0 B 0 108 DWGL Dwi Guna Laksana Tbk. --U9---2 250 258 256 256 6 1,200 307,400 4 170.667 256 T/J 23,600 0 B 0 109 EAST Eastparc Hotel Tbk. --M9---2 57 57 56 57 0 1,324,000 74,330,000 25 42.857 57 T/J 24,200 56 B 2,400 110 ECII Electronic City Indonesia Tbk. --U9---2 680 680 675 680 0 5,400 3,657,500 4 16.790 680 T/J 97,500 675 B 3,100 111 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 2,000 400,000 2 80.000 200 T/J 39,900 0 B 0 112 ENRG Energi Mega Persada Tbk. --U2---2 51 52 50 52 1 34,147,200 1,727,540,400 476 4.335 52 T/J 4,081,000 51 B 7,555,000 113 ENVY Envy Technologies Indonesia Tbk. --U9---2 168 226 169 226 58 269,146,600 55,231,654,000 21,763 61.081 0 J 0 226 T/B 9,141,600 114 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,040 1,950 1,925 1,925 -115 13,200 25,436,000 8 1,346.823 1,925 T/J 1,400 1,920 B 200 115 ERTX Eratex Djaja Tbk. --U4---2 135 137 126 134 -1 10,500 1,326,800 6 56.873 127 J 17,800 0 B 0 116 ESIP Sinergi Inti Plastindo Tbk. --U3---2 157 167 160 165 8 3,374,400 553,153,500 637 101.227 166 J 300 165 T/B 79,100 117 ESTA Esta Multi Usaha Tbk. --U9---2 115 132 112 119 4 55,621,700 7,047,719,200 3,923 99.167 120 J 3,000 119 T/B 430,300 118 FAST Fast Food Indonesia Tbk. --U9---2 1,050 1,050 1,050 1,050 0 700 735,000 2 3,302.614 1,090 J 600 1,050 T/B 18,100 119 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---2 130 137 130 131 1 3,462,800 460,271,800 1,690 26.200 132 J 500 131 T/B 137,400 121 FISH FKS Multi Agro Tbk. --U9---2 2,360 0 0 2,360 0 0 0 0 1,888.000 2,430 J 100 2,210 B 200 122 FITT Hotel Fitra International Tbk. --U9---2 55 56 54 54 -1 19,400 1,051,000 30 52.941 56 J 300 54 T/B 5,000 123 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 124 FOOD Sentra Food Indonesia Tbk. --U5---2 82 86 82 85 3 120,700 10,276,500 36 62.963 86 J 30,300 85 T/B 11,000 125 FORU Fortune Indonesia Tbk --U9---2 92 92 87 87 -5 20,700 1,895,900 11 66.923 87 T/J 47,500 86 B 200 126 FPNI Lotte Chemical Titan Tbk. --U3---2 81 82 76 80 -1 132,800 10,589,600 20 24.266 81 J 44,000 80 T/B 3,500 127 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 0 0 103 0 0 0 0 93.636 100 J 400 98 B 300 128 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 59 55 56 0 207,600 11,649,900 31 35.000 57 J 100 56 T/B 187,800 129 GEMA Gema Grahasarana Tbk. --U9---2 362 362 340 362 0 22,000 7,744,000 6 804.444 362 T/J 23,100 340 B 100 130 GGRP Gunung Raja Paksi Tbk. --U3---2 270 336 270 336 66 50,200 13,705,400 12 40.000 336 T/J 4,700 320 B 1,000 131 GLOB Global Teleshop Tbk. --U9---2 350 326 326 326 -24 4,700 1,532,200 4 28.348 326 T/J 79,600 0 B 0 132 GLVA Galva Technologies Tbk. --U9---2 204 230 206 224 20 2,300 508,000 16 99.115 220 J 1,500 208 B 100 133 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,450 16,825 16,825 16,825 -625 400 6,730,000 3 2,926.087 16,825 T/J 500 0 B 0 134 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 190 224 187 187 -3 23,300 4,414,200 29 110.651 197 J 1,000 187 T/B 2,000 135 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---2 114 124 114 114 0 1,500 172,900 6 9.171 113 J 2,200 107 B 100 137 GTBO Garda Tujuh Buana Tbk --U2---2 78 82 76 77 -1 28,900 2,268,100 19 66.957 78 J 5,000 77 T/B 115,100 138 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,679,300 0 B 0 139 HELI Jaya Trishindo Tbk. --U7---2 180 190 180 180 0 100,200 18,037,000 5 163.636 190 J 9,600 179 B 600 140 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---2 348 324 324 324 -24 24,900 8,067,600 24 308.571 324 T/J 7,722,100 0 B 0 142 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 42,995,400 0 B 0 143 IBFN Intan Baruprana Finance Tbk. --U8---2 286 0 0 286 0 0 0 0 20.219 286 J 1,400 0 B 0 144 ICON Island Concepts Indonesia Tbk. --U9---2 55 58 52 57 2 1,300 72,900 8 109.413 57 T/J 23,700 54 B 100 145 IFSH Ifishdeco Tbk. --U2---2 368 350 350 350 -18 10,000 3,500,000 10 79.545 350 T/J 4,900 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---2 242 252 244 246 4 2,114,900 525,146,200 186 205.000 248 J 269,200 246 T/B 8,600 148 IKBI Sumi Indo Kabel Tbk. --U4---2 232 236 230 236 4 4,000 923,000 15 21.402 236 T/J 500 224 B 300 149 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,075 1,070 1,075 5 598,800 642,530,500 30 282.895 1,075 T/J 21,600 1,070 B 4,100 150 INAI Indal Aluminium Industry Tbk. --U3---2 356 356 334 336 -20 80,400 27,434,600 27 122.672 356 J 18,600 334 B 51,000 151 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 19,000 950,000 4 40.650 50 T/J 4,848,600 0 B 0 152 INDO Royalindo Investa Wijaya Tbk. --U6---2 58 60 55 60 2 104,900 6,151,500 52 54.545 60 T/J 21,800 58 B 100 153 INDX Tanah Laut Tbk --U9---2 53 51 50 50 -3 189,400 9,470,100 28 4.000 50 T/J 1,510,700 0 B 0 154 INOV Inocycle Technology Group Tbk. --M3---2 296 294 290 294 -2 1,800 524,400 6 117.600 292 J 100 280 B 500 155 INPP Indonesian Paradise Property Tbk. --U9---2 700 820 700 800 100 15,200 12,052,500 40 761.905 820 J 1,500 710 B 200 156 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,550 3,510 3,550 10 1,145,200 4,055,799,000 153 1,286.232 3,550 T/J 4,700 3,500 B 2,800 157 INRU Toba Pulp Lestari Tbk. --U3---2 910 0 0 910 0 0 0 0 9.239 890 J 100 0 B 0 158 INTA Intraco Penta Tbk. --U9---2 344 320 320 320 -24 13,600 4,352,000 5 225.573 340 J 30,000 320 T/B 4,900 159 INTD Inter Delta Tbk --U9---2 220 0 0 220 0 0 0 0 67.754 206 J 84,800 0 B 0 160 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 320 328 320 328 8 5,174,500 1,670,400,200 574 20.000 330 J 98,800 328 T/B 525,900 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 189 166 171 -4 59,900 10,752,000 66 45.000 187 J 3,500 172 B 900 162 IRRA Itama Ranoraya Tbk. XDU9---2 545 570 540 570 25 5,430,900 3,001,137,000 627 152.406 570 T/J 109,000 565 B 39,700 163 ITIC Indonesian Tobacco Tbk. --U5---2 4,000 4,100 3,900 4,100 100 1,767,000 7,018,737,000 1,074 1,863.636 4,100 T/J 42,200 4,010 B 2,000 164 ITMA Sumber Energi Andalan Tbk. --U9---2 326 406 326 394 68 14,097,200 4,649,864,800 220 113.381 406 J 62,000 394 T/B 13,300 165 JAST Jasnita Telekomindo Tbk. --U7---2 330 308 308 308 -22 8,700 2,679,600 8 125.203 308 T/J 6,723,500 0 B 0 166 JAYA Armada Berjaya Trans Tbk. --U7---2 54 57 53 55 1 56,400 3,086,900 16 19.097 55 T/J 9,900 53 B 90,300 167 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,675 J 100 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 160,294,100 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 472 472 460 460 -12 44,800 20,650,000 8 260.934 460 T/J 11,200 456 B 10,000 170 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---2 296 332 280 282 -14 2,200 641,600 8 201.429 282 T/J 4,400 280 B 9,000 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 920 920 920 0 600 552,000 1 198.139 1,070 J 200 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 830 830 825 830 0 178,600 148,227,500 13 1,844.444 830 T/J 42,000 825 B 109,700 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 3,200 160,000 3 8.464 50 T/J 104,400 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 51 1 970,200 48,656,000 75 34.000 51 T/J 825,400 50 B 682,800 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 244 282 228 228 -16 73,825,300 17,801,873,000 6,902 228.000 228 T/J 3,997,300 0 B 0 177 KBLM Kabelindo Murni Tbk. --U4---2 244 296 228 292 48 691,800 186,854,400 150 9.733 292 T/J 28,900 280 B 44,200 178 KBLV First Media Tbk. --U9---2 350 350 350 350 0 100 35,000 1 93.100 350 T/J 100,800 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---2 660 660 620 635 -25 45,100 28,862,500 29 158.750 670 J 200 635 T/B 600 181 KEJU Mulia Boga Raya Tbk. --U5---2 740 760 735 760 20 4,000 2,959,000 15 101.333 760 T/J 800 735 B 6,100 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 182,400 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 180 191 191 191 11 300 57,300 3 63.667 191 T/J 9,700 172 B 300 184 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---2 268 266 250 266 -2 1,100 291,000 2 58.079 266 T/J 827,000 250 B 300 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 120 J 100 100 B 2,400 187 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---2 585 590 585 585 0 41,000 24,023,000 15 148.101 585 T/J 100 570 B 300 189 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 219,200 10,960,000 26 29.762 50 T/J 994,100 0 B 0 190 KPIG MNC Land Tbk. --M9---2 116 117 115 116 0 2,939,400 340,946,100 189 249.607 116 T/J 80,800 115 B 375,900 191 KRAH Grand Kartech Tbk. --U4---2 322 302 300 300 -22 10,700 3,212,000 12 109.091 300 T/J 29,300 0 B 0 192 LAND Trimitra Propertindo Tbk. --U6---2 428 450 400 400 -28 126,500 54,575,000 34 102.564 400 T/J 1,000 0 B 0 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,584,700 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---2 320 318 300 318 -2 300 93,600 2 152.885 318 T/J 83,000 300 B 9,900 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 681,900 34,095,000 16 15.714 50 T/J 173,100 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 82 90 81 87 5 3,300 272,600 9 12.695 86 J 34,400 78 B 26,100 198 LMSH Lionmesh Prima Tbk. --U3---2 254 300 250 250 -4 300 85,000 2 34.722 310 J 1,200 252 B 2,600 199 LPIN Multi Prima Sejahtera Tbk --U4---2 170 0 0 170 0 0 0 0 77.544 0 J 0 171 B 155,500 200 LPLI Star Pacific Tbk --U9---2 83 82 82 82 -1 3,000 246,000 2 2.530 83 J 175,200 78 B 100 201 LPPS Lippo Securities Tbk. --U8---2 71 70 70 70 -1 1,200 84,000 2 4.755 71 J 718,500 70 T/B 1,200 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 144 0 0 144 0 0 0 0 16.000 155 J 500 135 B 200 203 LUCK Sentral Mitra Informatika Tbk. --U9---2 404 418 402 406 2 362,400 147,332,400 188 141.958 406 T/J 12,100 404 B 53,500 204 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 54,678,800 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 1,545 1,645 1,550 1,620 75 2,470,900 3,997,831,000 475 77.143 1,620 T/J 1,306,400 1,615 B 223,700 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,450 1,450 1,440 1,450 0 1,000 1,448,500 3 86.310 1,445 J 100 1,355 B 100 208 MARI Mahaka Radio Integra Tbk. --M9---2 138 155 138 155 17 13,200 2,036,600 7 206.667 155 T/J 1,295,900 132 B 400 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,645 1,590 1,600 10 13,700 22,013,000 20 123.077 1,595 J 500 1,545 B 10,200 210 MCAS M Cash Integrasi Tbk. --U9---2 1,005 1,015 950 1,015 10 135,600 135,625,500 88 73.285 1,015 T/J 3,500 1,010 B 4,000 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,260 1,320 1,270 1,305 45 139,098,100 181,390,051,000 4,018 340.294 1,305 T/J 1,232,700 1,300 B 411,200 212 MDKI Emdeki Utama Tbk. --U3---2 165 171 157 168 3 9,300 1,552,600 14 39.315 168 T/J 2,599,300 167 B 500 213 MERK Merck Tbk. --U5---2 1,840 1,990 1,850 1,915 75 41,300 78,040,000 48 5,049.173 1,915 T/J 4,800 1,880 B 1,200 214 MFIN Mandala Multifinance Tbk. --U8---2 1,240 0 0 1,240 0 0 0 0 1,271.795 1,225 J 20,500 0 B 0 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 420 525 466 525 105 95,900 49,888,000 45 262.500 0 J 0 525 T/B 1,384,300 216 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---2 330 342 326 330 0 3,800 1,253,600 7 67.347 330 T/J 900 328 B 100 218 MIDI Midi Utama Indonesia Tbk. --U9---2 1,275 1,355 1,275 1,350 75 1,400 1,873,000 6 490.909 1,350 T/J 299,000 1,300 B 799,800 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 19,700 985,000 22 238.095 50 T/J 1,394,900 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,661,900 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 0 100 5,000 1 125.000 50 T/J 16,527,000 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---2 600 615 600 605 5 6,684,100 4,052,537,000 231 101.044 610 J 82,600 605 T/B 3,800 225 MMLP Mega Manunggal Property Tbk. --M6---2 136 148 130 148 12 1,099,700 148,748,200 24 25.299 148 T/J 64,700 139 B 9,000 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,130 1,120 1,120 -10 8,600 9,713,000 9 193.103 1,100 J 49,500 0 B 0 227 MPOW Megapower Makmur Tbk. --U7---2 56 60 56 60 4 44,800 2,647,400 27 30.000 60 T/J 12,100 56 B 3,200 228 MPRO Maha Properti Indonesia Tbk. --U6---2 1,180 1,100 1,100 1,100 -80 100 110,000 1 1,000.000 1,100 T/J 3,900 0 B 0 229 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---2 348 354 326 346 -2 78,700 27,215,400 13 69.200 346 T/J 1,022,500 344 B 10,000 231 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 148,140,300 0 B 0 232 MTPS Meta Epsi Tbk. --U7---2 366 366 342 342 -24 12,700 4,355,400 18 106.875 342 T/J 238,200 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---2 202 194 188 188 -14 4,700 884,200 6 48.174 188 T/J 20,900 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 52 2 1,400 70,400 2 52.000 52 T/J 94,100 50 B 13,100 236 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---2 185 220 220 220 35 9,800 2,156,000 1 213.592 208 J 10,000 0 B 0 239 NATO Nusantara Properti Internasional Tbk. --U9---2 1,075 1,075 1,000 1,020 -55 63,471,600 65,480,771,000 941 990.291 1,020 T/J 42,400 1,015 B 153,000 240 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 123 123 123 -8 100 12,300 1 73.214 150 J 15,000 123 T/B 105,000 241 NFCX NFC Indonesia Tbk. --U9---2 2,240 2,330 2,120 2,330 90 500 1,108,000 5 125.946 2,330 T/J 5,700 2,240 B 500 242 NICK Charnic Capital Tbk. --U9---2 342 330 330 330 -12 800 264,000 1 165.000 328 J 100 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---2 156 156 151 156 0 1,500,000 231,717,000 25 148.571 158 J 599,900 150 B 1,100 245 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 54,562,400 0 B 0 246 OASA Protech Mitra Perkasa Tbk. --U7---2 280 280 280 280 0 200 56,000 1 147.368 350 J 200 280 T/B 1,200 247 OCAP Onix Capital Tbk. --U9---2 122 150 114 114 -8 17,200 2,012,100 14 57.000 114 T/J 2,000 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 1,903,300 95,165,000 36 125.097 50 T/J 16,900 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 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 96 94 95 1 853,600 80,927,600 77 70.370 96 J 334,900 95 T/B 160,000 251 PALM Provident Agro Tbk. --U1---2 206 200 192 192 -14 2,600 505,600 9 52.478 192 T/J 391,900 0 B 0 252 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 94 73 76 6 64,000 5,749,200 28 70.370 76 T/J 1,000 75 B 1,000 253 PCAR Prima Cakrawala Abadi Tbk. --U5---2 226 232 212 232 6 1,400 320,400 8 154.667 232 T/J 11,300 218 B 100 254 PDES Destinasi Tirta Nusantara Tbk --U9---2 745 890 745 890 145 600 480,000 4 445.000 835 J 5,900 0 B 0 255 PEGE Panca Global Kapital Tbk. --U9---2 194 193 193 193 -1 700 135,100 2 416.973 193 T/J 100 184 B 100 256 PEHA Phapros Tbk. --U5---2 945 965 945 960 15 73,600 69,993,500 36 80.134 960 T/J 2,700 955 B 100 257 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 316 0 0 316 0 0 0 0 421.333 318 J 400 0 B 0 258 PICO Pelangi Indah Canindo Tbk --U3---2 288 306 302 306 18 89,000 26,891,200 11 47.077 308 J 1,000 306 T/B 214,100 259 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 500 25,000 1 12.500 50 T/J 2,868,100 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---2 123 124 115 123 0 661,700 79,667,600 58 98.400 124 J 50,000 123 T/B 767,900 262 PNSE Pudjiadi & Sons Tbk. --U9---2 610 570 570 570 -40 100 57,000 1 284.806 620 J 100 0 B 0 263 POLA Pool Advista Finance Tbk. --U8---2 52 53 50 52 0 36,400 1,885,000 20 38.519 52 T/J 300 51 B 100 264 POLI Pollux Investasi Internasional Tbk. --U6---2 995 950 930 945 -50 800 752,500 6 57.798 950 J 22,800 0 B 0 265 POLU Golden Flower Tbk. --U4---2 1,605 1,560 1,560 1,560 -45 100 156,000 1 541.667 1,495 J 10,700 0 B 0 266 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 900 45,000 2 0.429 50 T/J 722,000 0 B 0 267 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 47,500 2,375,000 8 31.736 50 T/J 36,382,700 0 B 0 268 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 630 J 1,300 0 B 0 269 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 13,200 660,000 5 33.333 50 T/J 15,219,700 0 B 0 270 POWR Cikarang Listrindo Tbk. --M7---2 605 605 595 600 -5 1,107,600 664,761,000 204 40.000 605 J 218,800 600 T/B 1,000 271 PRIM Royal Prima Tbk. --U9---2 310 290 290 290 -20 2,300 667,000 4 58.000 310 J 3,200 292 B 500 272 PSAB J Resources Asia Pasifik Tbk. --M2---2 204 214 202 204 0 56,367,400 11,714,573,400 3,511 661.843 206 J 382,200 204 T/B 1,828,600 273 PSDN Prasidha Aneka Niaga Tbk --U5---2 116 120 111 111 -5 10,500 1,170,000 7 11.100 133 J 400 113 B 1,000 274 PSGO Palma Serasih Tbk. --U1---2 117 118 109 109 -8 15,500 1,703,200 20 103.810 117 J 43,900 109 T/B 12,800 275 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,242,500 0 B 0 276 PTPW Pratama Widya Tbk. --U7---2 610 0 0 610 0 0 0 0 93.846 750 J 3,200 605 B 10,000 277 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 78 80 78 79 1 33,020,100 2,614,433,400 17,133 75.238 80 J 4,509,300 79 T/B 178,100 279 PYFA Pyridam Farma Tbk --U5---2 204 196 190 192 -12 12,200 2,318,900 17 188.162 192 T/J 200 0 B 0 280 REAL Repower Asia Indonesia Tbk. --U6---2 70 75 70 73 3 391,647,000 28,600,707,200 23,390 73.000 74 J 2,826,600 73 T/B 1,453,000 281 RIGS Rig Tenders Indonesia Tbk. --U7---2 220 220 210 218 -2 11,100 2,361,800 11 89.326 220 J 1,000 218 T/B 700 282 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---2 456 458 450 452 -4 373,800 169,740,000 129 277.301 452 T/J 600 448 B 1,700 284 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 299,400 14,970,000 18 79.834 50 T/J 507,600 0 B 0 285 RONY Aesler Grup Internasional Tbk. --U9---2 182 244 216 244 62 447,300 106,947,600 97 244.000 0 J 0 244 T/B 770,200 286 RUIS Radiant Utama Interinsco Tbk. --U2---2 206 204 192 199 -7 150,500 28,903,700 9 79.600 199 T/J 179,900 0 B 0 287 SAFE Steady Safe Tbk --U7---2 250 252 234 234 -16 62,000 14,526,600 13 23.559 234 T/J 15,400 0 B 0 288 SAME Sarana Meditama Metropolitan Tbk. --M9---2 140 138 131 138 -2 1,100 144,800 4 172.500 138 T/J 200,100 137 B 1,000 289 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 1,150 1,140 1,150 0 400 457,500 3 460.000 1,145 J 100 1,070 B 100 290 SATU Kota Satu Properti Tbk. --U6---2 52 51 50 51 -1 10,100 505,200 3 43.590 51 T/J 25,500 50 B 400 291 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 142 141 133 137 -5 12,149,700 1,648,695,300 2,657 130.476 137 T/J 77,600 136 B 17,700 292 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 8,500 425,000 7 27.536 50 T/J 2,235,500 0 B 0 295 SFAN Surya Fajar Capital Tbk. --U9---2 735 730 725 730 -5 2,800 2,039,000 5 388.298 730 T/J 900 725 B 2,200 296 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 0 0 3,350 0 0 0 0 155.677 3,290 J 100 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. --U7---2 650 670 650 670 20 583,600 384,886,500 95 478.571 670 T/J 25,100 660 B 500 298 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 1,300 1,290 1,295 -5 10,100 13,128,500 7 1,199.074 1,285 J 100 1,210 B 100 300 SIPD Sierad Produce Tbk. --U3---2 840 850 785 800 -40 80,500 64,209,500 38 0.889 800 T/J 7,500 785 B 1,000 301 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 300 B 1,000 302 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---2 420 432 414 426 6 69,000 28,810,400 23 60.857 426 T/J 30,000 418 B 5,000 304 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 4,750 4,830 4,700 4,800 50 265,700 1,269,640,000 53 4,173.913 4,800 T/J 1,600 4,780 B 900 306 SMAR Smart Tbk. --U1---2 2,690 2,910 2,700 2,910 220 3,600 10,244,000 17 961.475 2,910 T/J 200 2,900 B 500 307 SMDM Suryamas Dutamakmur Tbk. --U6---2 72 72 71 71 -1 103,800 7,372,800 14 8.996 78 J 100 71 T/B 400 308 SMMT Golden Eagle Energy Tbk. --U2---2 84 87 83 87 3 50,000 4,246,000 7 203.537 87 T/J 11,000 80 B 12,500 309 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---2 358 400 388 396 38 3,700 1,464,600 10 143.478 396 T/J 33,500 360 B 200 311 SOTS Satria Mega Kencana Tbk. --U9---2 199 189 189 189 -10 400 75,600 3 114.545 189 T/J 900 187 B 500 312 SPTO Surya Pertiwi Tbk. --M9K--2 605 610 585 585 -20 20,100 12,001,000 9 50.431 590 J 900 585 T/B 400 313 SQMI Wilton Makmur Indonesia Tbk. --U9---2 224 238 218 224 0 10,871,900 2,446,895,800 1,328 127.289 226 J 140,300 224 T/B 227,900 314 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 3,500 2,890 3,500 600 236,400 755,936,000 86 63.636 3,500 T/J 2,147,800 3,010 B 100 315 SSTM Sunson Textile Manufacture Tbk --U4---2 490 500 500 500 10 100 50,000 1 117.647 456 J 3,300 0 B 0 316 STTP Siantar Top Tbk. --U5---2 9,100 0 0 9,100 0 0 0 0 5,377.297 8,950 J 200 8,500 B 100 317 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 3,990 J 100 0 B 0 319 SURE Super Energy Tbk. --U2---2 2,850 2,850 2,850 2,850 0 100 285,000 1 1,838.710 2,860 J 33,300 2,850 T/B 2,300 320 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 99 95 96 0 15,700 1,506,000 13 60.000 96 T/J 5,600 95 B 7,600 321 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 258 J 100 0 B 0 322 TAMA Lancartama Sejati Tbk. --U6---2 140 144 132 142 2 45,300 6,316,100 22 81.143 142 T/J 30,600 139 B 200 323 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---2 650 685 645 685 35 300 197,500 3 97.163 695 J 43,000 610 B 700 325 TCPI Transcoal Pacific Tbk. --U7---2 4,210 4,420 3,960 4,370 160 11,450,700 47,483,443,000 8,173 3,166.667 4,370 T/J 50,900 4,360 B 7,300 326 TEBE Dana Brata Luhur Tbk. --M7---2 1,610 1,610 1,610 1,610 0 62,700 100,947,000 60 147.032 1,610 T/J 4,100 1,605 B 2,200 327 TFAS Telefast Indonesia Tbk. --U9---2 170 170 162 170 0 500 81,800 2 94.444 170 T/J 16,900 162 B 600 328 TFCO Tifico Fiber Indonesia Tbk. --U4---2 232 234 232 234 2 200 46,600 2 53.028 288 J 100 234 T/B 6,500 329 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 5,300 5,100 5,300 225 400 2,100,000 2 4,355.329 0 J 0 5,125 B 200 330 TIFA Tifa Finance Tbk. --U8---2 185 0 0 185 0 0 0 0 92.500 218 J 100 182 B 100 331 TIRA Tira Austenite Tbk --U9---2 324 324 310 316 -8 3,200 1,008,600 9 141.823 316 T/J 500 0 B 0 332 TMPO Tempo Intimedia Tbk. --U9---2 154 158 145 145 -9 13,200 1,926,700 10 50.372 146 J 1,800 145 T/B 38,900 333 TNCA Trimuda Nuansa Citra Tbk. --U7---2 218 210 210 210 -8 1,000 210,000 1 140.000 210 T/J 2,500 204 B 700 334 TOTO Surya Toto Indonesia Tbk. --U3---2 214 228 226 228 14 4,100 927,600 7 739.611 230 J 16,900 228 T/B 1,700 335 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,450 7,650 7,425 7,550 100 2,105,100 15,755,035,000 519 1,746.008 7,550 T/J 14,400 7,525 B 1,800 336 TPMA Trans Power Marine Tbk. --U7---2 300 300 300 300 0 100 30,000 1 130.435 298 J 67,900 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---2 224 230 220 226 2 13,958,400 3,106,839,400 500 113.000 226 T/J 113,400 224 B 51,000 339 TRIS Trisula International Tbk. --U4---2 246 280 280 280 34 3,000 840,000 2 93.333 280 T/J 300 246 B 3,000 340 TRUK Guna Timur Raya Tbk. --U7---2 100 101 98 100 0 1,634,500 163,125,600 119 43.478 101 J 258,400 100 T/B 21,632,100 341 TRUS Trust Finance Indonesia Tbk --U8---2 360 358 358 358 -2 100 35,800 1 421.176 336 J 5,100 0 B 0 342 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,250 0 0 3,250 0 0 0 0 84.416 3,240 J 2,000 0 B 0 343 UNIT Nusantara Inti Corpora Tbk --U4---2 143 0 0 143 0 0 0 0 3.550 144 J 99,900 135 B 1,300 344 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,770 1,770 1,765 1,770 0 159,900 282,998,000 28 147.500 1,770 T/J 39,900 1,760 B 2,400 345 VINS Victoria Insurance Tbk. --U8---2 121 127 113 113 -8 140,700 16,055,100 91 107.619 118 J 3,000 113 T/B 10,000 346 VRNA Verena Multi Finance Tbk. --U8---2 135 145 126 126 -9 1,200 153,100 3 127.125 126 T/J 9,000 0 B 0 347 WAPO Wahana Pronatural Tbk. --U9---2 74 80 74 74 0 48,100 3,560,600 5 42.286 79 J 100 74 T/B 2,100 348 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 585 J 200 0 B 0 349 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 969,200 48,460,000 86 11.111 50 T/J 3,007,400 0 B 0 350 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 265,400 13,270,000 20 13.298 50 T/J 706,700 0 B 0 351 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 228 B 6,600 352 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 194 194 194 -6 28,200 5,470,800 3 92.037 194 T/J 29,800 190 B 100 353 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 10,100 505,000 3 28.960 50 T/J 511,200 0 B 0 354 ZINC Kapuas Prima Coal Tbk. --U2---2 193 199 185 193 0 87,545,900 16,962,128,400 2,049 688.033 193 T/J 1,247,600 192 B 150,100 355 ZONE Mega Perintis Tbk. --U4---2 426 426 418 424 -2 30,700 13,028,600 24 142.282 418 J 11,300 416 B 3,800 Total 1,471,555,400 535,021,126,600 114,377 1,866,222,700 61,788,700 Jakarta, 14 April 2020 Trading Division