List of Securities Quotation Development Board: Date: Tuesday, 21 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 51 50 51 0 1,966,000 98,702,800 78 89.474 51 T/J 5,031,100 50 B 9,251,600 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---2 710 705 675 705 -5 116,900 79,670,000 43 36.623 705 T/J 3,600 680 B 8,800 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 452 434 450 -2 231,300 100,712,800 29 409.091 450 T/J 2,800 432 B 10,400 5 AGRS Bank IBK Indonesia Tbk. XRU8---2 135 135 126 128 -7 2,900 373,300 7 116.364 135 J 99,800 128 T/B 283,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 40,200 0 B 0 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 2,255,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 0 0 360 0 0 0 0 47.488 370 J 21,900 342 B 200 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 214 210 200 200 -14 48,500 9,762,800 62 100.000 200 T/J 275,000 0 B 0 11 ALDO Alkindo Naratama Tbk. --U3---2 430 0 0 430 0 0 0 0 315.150 428 J 10,000 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 358 446 358 440 82 3,200 1,170,800 7 74.074 440 T/J 7,000 334 B 200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 258 256 240 240 -18 200 49,600 2 36.923 254 J 8,100 240 T/B 300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 292 278 272 278 -14 1,400 382,400 4 264.762 276 J 100 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 175 174 163 172 -3 19,300 3,182,800 22 98.851 172 T/J 200 170 B 1,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 378 0 0 378 0 0 0 0 295.312 378 J 1,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,130 2,130 2,130 2,130 0 500 1,065,000 1 112.105 2,080 J 1,000 0 B 0 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 32,100 1,605,000 4 125.000 50 T/J 20,453,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 130 160 121 121 -9 31,100 3,803,900 21 7.746 134 J 2,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 720 730 715 720 0 473,300 341,540,000 144 765.827 730 J 8,400 720 T/B 1,100 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 199 J 25,900 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 0 0 600 0 0 0 0 40.000 600 J 10,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,500 0 0 1,500 0 0 0 0 635.593 1,495 J 500 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---2 376 0 0 376 0 0 0 0 218.110 360 J 2,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 940 925 890 900 -40 87,000 78,459,500 53 4,535.833 900 T/J 4,000 890 B 11,000 28 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 260 J 200 242 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 108 111 101 106 -2 26,100 2,662,100 19 70.667 106 T/J 4,200 101 B 13,800 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 396 398 388 390 -6 14,676,200 5,779,594,200 167 371.429 390 T/J 1,700 388 B 131,200 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 2,000 1,860 2,000 0 1,400 2,659,000 6 780.357 2,000 T/J 43,500 1,860 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 15,500 775,000 3 50.000 50 T/J 11,515,400 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 37,526,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 392 420 0 402,900 164,117,800 39 309.655 420 T/J 500,100 410 B 2,200 35 BAJA Saranacentral Bajatama Tbk. --U3---2 55 54 53 53 -2 64,600 3,424,300 11 21.200 53 T/J 31,100 52 B 175,100 36 BALI Bali Towerindo Sentra Tbk. --U7---2 685 645 645 645 -40 500 322,500 1 806.250 645 T/J 500 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,000 50,000 6 33.333 50 T/J 59,138,100 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 965 955 955 955 -10 500 477,500 1 117.798 960 J 100 925 B 900 39 BBHI Bank Harda Internasional Tbk. --U8---2 75 80 70 75 0 600,600 42,910,700 33 60.000 75 T/J 39,800 71 B 200 40 BBLD Buana Finance Tbk. --U8---2 430 420 400 410 -20 3,000 1,204,600 6 162.941 410 T/J 2,900 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 198 198 185 185 -13 310,600 57,484,400 41 154.167 185 T/J 5,168,100 0 B 0 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 50,300 2,515,000 3 45.455 50 T/J 7,235,900 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 230 230 214 218 -12 1,428,100 310,079,000 156 64.118 218 T/J 92,100 216 B 103,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,900 95,000 5 217.306 50 T/J 429,998,100 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 715 740 690 695 -20 38,200 26,449,500 30 463.333 705 J 100 695 T/B 10,700 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 244 224 236 -4 16,183,100 3,779,360,000 372 224.762 238 J 190,300 236 T/B 94,500 48 BFIN BFI Finance Indonesia Tbk. --M8---2 324 338 316 316 -8 549,500 175,733,400 28 1,619.350 320 J 10,000 318 B 10,000 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 70,700 3,535,000 9 48.544 50 T/J 4,254,200 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 290 300 272 280 -10 4,790,500 1,365,923,000 859 271.845 280 T/J 200,600 278 B 342,300 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 199 J 5,400 192 B 300 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 418,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 263,000 13,150,000 9 35.714 50 T/J 75,364,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 600,800 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 51 50 50 50 -1 230,100 11,505,000 8 41.667 50 T/J 300 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 66 66 64 65 -1 165,700 10,729,200 33 149.151 66 J 400 65 T/B 1,200 57 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 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 480 482 476 478 -2 92,900 44,401,800 91 367.692 480 J 6,100 478 T/B 1,200 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 372 346 346 346 -26 41,000 14,186,000 15 108.125 346 T/J 156,000 0 B 0 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 30,100 1,505,000 2 0.172 50 T/J 63,182,400 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,540 1,545 1,540 1,545 5 85,800 132,524,500 24 1,500.000 1,550 J 34,000 1,540 B 54,300 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 132 141 131 139 7 112,600 14,804,900 12 79.429 139 T/J 5,900 133 B 1,000 63 BOLT Garuda Metalindo Tbk. --U4---2 760 0 0 760 0 0 0 0 138.182 850 J 200 710 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 109 102 102 102 -7 85,600 8,731,200 33 25.500 102 T/J 13,581,400 0 B 0 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,200 1,185 B 302,200 66 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 67 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 20,600 1,030,000 6 7.874 50 T/J 77,380,900 0 B 0 68 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 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,670 1,575 1,555 1,555 -115 19,900 31,144,500 12 79.744 1,555 T/J 287,300 0 B 0 70 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 71 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 10,220,400 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 163 163 153 153 -10 9,200 1,418,600 5 510.971 163 J 30,900 153 T/B 13,300 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 950 1,030 930 1,005 55 1,700 1,701,000 7 170.339 1,000 J 2,000 900 B 2,100 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 280,800 14,040,000 60 2.902 50 T/J 375,995,300 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 60 56 56 -4 4,900 280,400 5 43.077 59 J 2,400 56 T/B 21,000 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 65 50 50 0 54,217,700 3,090,568,300 3,626 29.762 50 T/J 491,500 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 206 0 0 206 0 0 0 0 103.000 192 J 2,200 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 306 306 294 304 -2 14,379,700 4,362,922,200 424 295.146 306 J 73,700 304 T/B 28,700 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 364 388 0 25,700 9,681,000 21 708.844 392 J 200 386 B 107,000 80 CASS Cardig Aero Services Tbk. --U7---2 540 530 530 530 -10 100 53,000 1 132.500 570 J 300 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 177 177 165 167 -10 22,500 3,768,600 25 104.375 167 T/J 400 165 B 8,000 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 256 230 250 8 1,989,500 493,090,200 170 100.000 252 J 14,300 250 T/B 100,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 67 56 59 3 51,782,800 3,179,369,200 2,745 377.600 60 J 354,700 59 T/B 21,000 84 CINT Chitose Internasional Tbk. --U5---2 270 270 260 270 0 166,800 44,117,800 19 81.818 270 T/J 19,800 262 B 1,000 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,700 1,650 1,650 1,650 -50 10,000 16,500,000 2 5,987.372 1,750 J 1,000 1,600 B 400 86 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 87 CLAY Citra Putra Realty Tbk. --U9---2 2,530 2,600 2,360 2,450 -80 55,700 142,094,000 32 1,361.111 2,360 J 1,700 0 B 0 88 CLPI Colorpak Indonesia Tbk. --U9---2 635 605 595 605 -30 13,700 8,168,500 11 302.500 625 J 500 600 B 500 89 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 90 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 91 CNTX Century Textile Industry Tbk. --U4---2 252 238 238 238 -14 2,100 499,800 2 432.727 238 T/J 12,100 0 B 0 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 1,000 J 400 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 55,600 2,780,000 1 38.462 50 T/J 53,249,800 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 31,200 1,560,000 3 40.000 50 T/J 9,598,200 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 48,800 2,440,000 321 16.667 50 T/J 668,100 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 183 183 171 172 -11 363,500 63,011,100 113 87.755 175 J 11,300 172 T/B 14,600 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 268 280 252 278 10 1,600,900 418,145,800 254 222.400 278 T/J 262,000 276 B 2,000 98 CTTH Citatah Tbk. --U2---2 50 53 50 50 0 2,300 118,000 5 2.105 50 T/J 10,000 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 356 356 332 332 -24 235,000 78,624,200 50 325.490 332 T/J 204,500 0 B 0 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 139,500 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 121 126 116 120 -1 6,250,400 759,461,000 681 80.000 120 T/J 31,900 119 B 487,900 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,850 1,840 1,840 -10 11,200 20,631,500 14 3,693.148 1,845 J 1,500 1,835 B 1,700 103 DFAM Dafam Property Indonesia Tbk. --U9---2 420 0 0 420 0 0 0 0 365.217 410 J 131,600 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 0 J 0 1,695 B 1,100 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 790 790 735 735 -55 484,300 360,347,500 93 24.915 735 T/J 365,500 0 B 0 106 DKFT Central Omega Resources Tbk. --M2---2 95 97 91 91 -4 1,394,600 128,309,600 185 233.753 92 J 89,200 91 T/B 354,300 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 98 120 92 98 0 196,189,600 20,779,856,200 12,185 42.609 99 J 110,000 98 T/B 865,500 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,480 3,480 3,480 0 500 1,740,000 1 3,056.949 3,480 T/J 7,400 3,350 B 2,500 109 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 100 0 B 0 110 DWGL Dwi Guna Laksana Tbk. --U9---2 232 248 218 218 -14 2,500 592,400 4 145.333 244 J 2,700 218 T/B 400 111 EAST Eastparc Hotel Tbk. --M9---2 63 65 59 63 0 9,856,500 591,565,400 257 47.368 64 J 187,300 63 T/B 40,000 112 ECII Electronic City Indonesia Tbk. --U9---2 670 670 670 670 0 2,500 1,675,000 3 16.543 670 T/J 99,000 665 B 3,000 113 EMDE Megapolitan Developments Tbk. --U6---2 198 0 0 198 0 0 0 0 79.200 199 J 54,700 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 470,500 23,525,000 18 4.169 50 T/J 7,892,200 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 173 161 161 161 -12 303,700 48,895,700 124 43.514 161 T/J 41,466,100 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 1,850 1,850 1,850 0 3,200 5,920,000 2 1,294.349 1,850 T/J 300 1,795 B 100 117 ERTX Eratex Djaja Tbk. --U4---2 127 133 120 120 -7 12,300 1,493,100 10 50.931 129 J 2,400 120 T/B 20,900 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 159 160 156 160 1 132,200 20,631,600 23 98.160 160 T/J 146,100 156 B 16,300 119 ESTA Esta Multi Usaha Tbk. --U9---2 109 123 102 110 1 33,310,500 3,832,754,800 2,413 91.667 111 J 34,300 110 T/B 243,100 120 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 500 535,000 3 3,365.521 1,070 T/J 2,200 1,040 B 800 121 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. --U2---2 123 124 116 116 -7 748,700 88,862,000 456 23.200 117 J 100 116 T/B 121,500 123 FISH FKS Multi Agro Tbk. --U9---2 2,450 0 0 2,450 0 0 0 0 1,960.000 2,680 J 400 2,310 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 55 56 52 53 -2 2,500 135,000 12 51.961 54 J 2,000 53 T/B 89,900 125 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 126 FOOD Sentra Food Indonesia Tbk. --U5---2 81 83 80 81 0 21,700 1,759,500 28 60.000 81 T/J 12,100 80 B 24,100 127 FORU Fortune Indonesia Tbk --U9---2 82 0 0 82 0 0 0 0 63.077 103 J 100 83 B 100 128 FPNI Lotte Chemical Titan Tbk. --U3---2 76 82 75 77 1 239,700 18,393,700 58 23.356 77 T/J 232,800 76 B 25,500 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 102 100 100 -3 7,400 747,300 8 90.909 101 J 11,800 100 T/B 2,000 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 57 55 56 -1 37,800 2,090,800 9 35.000 56 T/J 12,500 55 B 21,000 131 GEMA Gema Grahasarana Tbk. --U9---2 364 346 340 344 -20 113,600 38,881,200 20 764.444 344 T/J 13,400 0 B 0 132 GGRP Gunung Raja Paksi Tbk. --U3---2 290 272 270 272 -18 7,700 2,083,200 10 32.381 288 J 100 272 T/B 5,000 133 GLOB Global Teleshop Tbk. --U9---2 288 268 268 268 -20 76,700 20,555,600 9 23.304 284 J 100 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 226 236 230 230 4 2,200 510,400 10 101.770 230 T/J 148,500 212 B 100 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,600 0 0 17,600 0 0 0 0 3,060.870 16,975 J 400 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 185 183 181 181 -4 1,800 326,100 5 107.101 208 J 400 181 T/B 4,000 137 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. --U8---2 112 0 0 112 0 0 0 0 9.010 105 J 2,200 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 82 82 77 77 -5 3,900 301,300 8 66.957 78 J 10,000 77 T/B 2,600 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,262,500 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 181 195 175 185 4 8,200 1,547,600 25 168.182 189 J 100 185 T/B 500 142 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. --U9---2 264 246 246 246 -18 55,800 13,726,800 34 234.286 246 T/J 1,625,800 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 93,300 4,665,000 1 38.462 50 T/J 37,819,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 286 286 0 182,900 52,309,400 13 20.219 286 T/J 30,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 52 60 52 60 8 40,400 2,328,700 15 115.172 56 J 5,800 53 B 10,200 147 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 338 J 11,500 0 B 0 148 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. --U5---2 266 290 264 286 20 4,951,300 1,370,187,400 591 238.333 288 J 156,900 286 T/B 42,400 150 IKBI Sumi Indo Kabel Tbk. --U4---2 224 224 224 224 0 6,200 1,388,800 6 20.314 224 T/J 2,900 220 B 6,900 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,070 1,070 1,065 1,070 0 523,700 558,704,500 16 281.579 1,070 T/J 30,800 1,055 B 4,200 152 INAI Indal Aluminium Industry Tbk. --U3---2 336 342 316 316 -20 19,500 6,441,600 18 115.370 338 J 16,100 316 T/B 47,000 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 500 25,000 2 40.650 50 T/J 3,076,700 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 56 70 53 53 -3 1,559,900 88,993,400 324 48.182 55 J 10,900 53 T/B 110,900 155 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 1,419,500 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 292 292 272 272 -20 9,700 2,729,200 18 108.800 294 J 600 272 T/B 20,000 157 INPP Indonesian Paradise Property Tbk. --U9---2 730 840 680 700 -30 32,500 22,908,000 18 666.667 730 J 11,000 680 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,560 3,560 3,540 3,540 -20 878,600 3,119,165,000 138 1,282.609 3,550 J 800 3,540 T/B 500 159 INRU Toba Pulp Lestari Tbk. --U3---2 945 930 930 930 -15 1,000 930,000 1 9.442 895 J 10,000 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 308 306 288 306 -2 829,900 248,968,800 57 215.704 306 T/J 103,600 288 B 3,300 161 INTD Inter Delta Tbk --U9---2 212 198 198 198 -14 100 19,800 1 60.978 198 T/J 93,700 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 314 294 298 -6 4,342,300 1,313,006,400 787 18.171 298 T/J 3,189,900 296 B 313,000 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 178 178 166 176 -2 62,400 11,043,100 15 46.316 176 T/J 47,400 168 B 300 164 IRRA Itama Ranoraya Tbk. XDU9---2 555 565 530 545 -10 13,727,800 7,464,625,500 1,031 145.722 550 J 207,900 540 B 30,000 165 ITIC Indonesian Tobacco Tbk. --U5---2 3,890 3,960 3,620 3,630 -260 1,510,600 5,639,846,000 1,188 1,650.000 3,630 T/J 8,600 3,620 B 2,800 166 ITMA Sumber Energi Andalan Tbk. --U9---2 420 420 392 392 -28 10,077,600 4,031,134,000 50 112.806 392 T/J 14,300 0 B 0 167 JAST Jasnita Telekomindo Tbk. --U7---2 234 236 218 218 -16 32,400 7,115,200 37 88.618 218 T/J 170,900 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 54 55 53 54 0 361,200 19,644,100 17 18.750 55 J 2,200 54 T/B 44,800 169 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 6,975 J 200 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,446,700 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 440 460 436 438 -2 7,100 3,120,000 6 248.454 438 T/J 4,000 436 B 1,000 172 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 296 330 296 296 0 5,700 1,729,800 6 211.429 296 T/J 21,600 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 920 J 200 860 B 200 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 825 825 820 820 -5 138,900 114,571,000 12 1,822.222 825 J 37,000 820 T/B 7,600 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 700 35,000 2 8.464 50 T/J 57,900 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 14,700 735,000 10 33.333 50 T/J 287,600 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 280 282 262 262 -18 38,296,800 10,138,642,400 2,000 262.000 262 T/J 25,900 0 B 0 179 KBLM Kabelindo Murni Tbk. --U4---2 296 316 276 300 4 212,400 62,433,400 57 10.000 302 J 9,400 300 T/B 600 180 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 20,000 350 B 20,600 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. --U3---2 705 705 660 660 -45 23,100 15,440,000 22 165.000 660 T/J 8,800 0 B 0 183 KEJU Mulia Boga Raya Tbk. --U5---2 755 765 715 750 -5 20,900 15,138,500 19 100.000 750 T/J 3,000 715 B 8,700 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,300 265,000 3 1.818 54 J 394,400 50 T/B 4,700 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 3,000 573,000 2 63.667 191 T/J 2,900 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,600 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 262 262 262 262 0 200 52,400 2 57.205 262 T/J 200 0 B 0 188 KOIN Kokoh Inti Arebama Tbk --U9---2 99 100 100 100 1 100 10,000 1 67.647 118 J 100 100 T/B 2,500 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 500 J 1,000 408 B 1,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 540 540 -5 26,500 14,332,500 10 136.709 540 T/J 700 530 B 500 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 15,700 785,000 12 29.762 50 T/J 1,924,800 0 B 0 192 KPIG MNC Land Tbk. --M9---2 116 116 114 115 -1 378,400 43,267,800 36 247.456 115 T/J 1,493,500 114 B 135,000 193 KRAH Grand Kartech Tbk. --U4---2 406 505 410 505 99 8,500 4,103,700 22 183.636 0 J 0 505 T/B 28,100 194 LAND Trimitra Propertindo Tbk. --U6---2 370 370 346 370 0 400 140,800 2 94.872 370 T/J 7,700 346 B 4,900 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 38,243,400 0 B 0 196 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 197 LCKM LCK Global Kedaton Tbk. --U7---2 312 312 310 312 0 6,000 1,862,000 2 150.000 308 J 7,700 298 B 5,000 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 178,800 8,940,000 5 15.714 50 T/J 1,100,900 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 79 85 78 83 4 3,900 328,600 5 12.111 82 J 11,600 77 B 90,000 200 LMSH Lionmesh Prima Tbk. --U3---2 248 238 232 232 -16 18,900 4,389,600 15 32.222 232 T/J 22,700 0 B 0 201 LPIN Multi Prima Sejahtera Tbk --U4---2 185 193 173 173 -12 9,400 1,674,600 33 78.912 173 T/J 3,000 0 B 0 202 LPLI Star Pacific Tbk --U9---2 73 94 82 88 15 33,200 2,742,400 7 2.715 88 T/J 2,400 75 B 4,000 203 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 70 J 463,700 67 B 500 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 0 0 156 0 0 0 0 17.333 156 J 1,301,300 150 B 300 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 386 388 368 370 -16 169,400 63,218,200 181 129.371 370 T/J 12,700 368 B 50,700 206 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 207 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 34,102,000 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,130 2,130 1,985 1,985 -145 2,289,600 4,579,345,500 1,345 94.524 1,985 T/J 1,165,100 0 B 0 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,355 0 0 1,355 0 0 0 0 80.655 1,395 J 100 1,330 B 100 210 MARI Mahaka Radio Integra Tbk. --M9---2 170 161 159 159 -11 14,700 2,350,000 15 212.000 159 T/J 22,600 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,560 1,575 1,510 1,550 -10 1,800 2,732,500 11 119.231 1,550 T/J 10,000 1,510 B 100 212 MCAS M Cash Integrasi Tbk. --U9---2 970 985 945 960 -10 22,000 21,202,000 23 69.314 960 T/J 288,300 950 B 500 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,285 1,240 1,275 5 48,114,200 61,558,410,500 1,264 332.471 1,275 T/J 776,400 1,270 B 13,600 214 MDKI Emdeki Utama Tbk. --U3---2 170 170 170 170 0 2,500 425,000 3 39.783 170 T/J 34,900 162 B 200 215 MERK Merck Tbk. --U5---2 1,910 1,900 1,860 1,880 -30 11,900 22,281,500 28 4,956.891 1,880 T/J 500 1,870 B 1,100 216 MFIN Mandala Multifinance Tbk. --U8---2 1,155 1,075 1,075 1,075 -80 10,000 10,750,000 2 1,102.564 1,075 T/J 80,200 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 790 735 735 735 -55 2,100 1,543,500 6 367.500 735 T/J 327,100 0 B 0 218 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 219 MICE Multi Indocitra Tbk. --U9---2 322 340 340 340 18 100 34,000 1 69.388 338 J 200 322 B 200 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,320 1,320 1,300 1,300 -20 300,200 390,262,000 6 472.727 1,320 J 100 1,300 T/B 499,900 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 65,900 3,295,000 10 238.095 50 T/J 595,500 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,000,800 0 B 0 223 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 224 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 826,000 41,300,000 24 125.000 50 T/J 9,774,000 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,850 J 7,500 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 498 500 472 500 2 6,451,300 3,162,615,600 185 83.507 505 J 127,000 492 B 1,900 227 MMLP Mega Manunggal Property Tbk. --M6---2 140 143 133 139 -1 44,300 5,919,800 8 23.761 139 T/J 49,300 138 B 2,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,100 1,100 1,100 55 2,000 2,200,000 3 189.655 1,100 T/J 144,900 0 B 0 229 MPOW Megapower Makmur Tbk. --U7---2 66 79 62 65 -1 1,726,800 122,342,500 310 32.500 65 T/J 80,000 63 B 1,800 230 MPRO Maha Properti Indonesia Tbk. --U6---2 980 980 980 980 0 100 98,000 1 890.909 990 J 4,700 915 B 100 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,600 J 100 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 340 350 336 340 0 9,900 3,367,600 9 68.000 340 T/J 870,300 338 B 2,500 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 143,509,500 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 300 330 280 304 4 78,600 23,040,200 49 95.000 304 T/J 1,200 280 B 2,700 235 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 236 MTSM Metro Realty Tbk. --U6---2 185 0 0 185 0 0 0 0 47.406 185 J 99,700 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 54 50 50 0 307,400 15,370,900 11 50.000 51 J 300 50 T/B 359,300 238 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 239 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 240 NASA Ayana Land International Tbk. --U9---2 192 190 190 190 -2 10,000 1,900,000 7 184.466 190 T/J 5,300 182 B 100 241 NATO Nusantara Properti Internasional Tbk. --U9---2 900 910 840 840 -60 77,087,500 65,967,620,500 126 815.534 840 T/J 930,600 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 115 115 115 115 0 2,300 264,500 1 68.452 125 J 4,900 116 B 500 243 NFCX NFC Indonesia Tbk. --U9---2 2,330 2,330 2,330 2,330 0 200 466,000 2 125.946 2,330 T/J 100 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 326 0 0 326 0 0 0 0 163.000 326 J 22,900 0 B 0 245 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 246 NIRO City Retail Developments Tbk. --U6---2 130 144 144 144 14 100 14,400 1 137.143 142 J 100 132 B 100 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 51,310,400 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 280 0 0 280 0 0 0 0 147.368 300 J 100 262 B 1,200 249 OCAP Onix Capital Tbk. --U9---2 149 199 165 165 16 71,800 12,696,000 14 82.500 163 J 100 150 B 600 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 50 50 50 0 100 5,000 1 125.097 50 T/J 83,400 0 B 0 251 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 340 B 10,000 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 97 98 95 96 -1 2,285,000 219,990,900 166 71.111 97 J 189,800 96 T/B 70,900 253 PALM Provident Agro Tbk. --U1---2 200 200 186 186 -14 400 77,600 3 50.838 200 J 105,800 186 T/B 600 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 70 70 70 -4 2,500 175,000 4 64.815 74 J 3,000 70 T/B 1,000 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 222 218 218 218 -4 100 21,800 1 145.333 220 J 100 212 B 200 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 750 700 700 700 -50 500 350,000 1 350.000 700 T/J 54,000 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 183 0 0 183 0 0 0 0 395.368 183 J 10,000 173 B 100 258 PEHA Phapros Tbk. --U5---2 935 935 930 935 0 22,200 20,680,000 16 78.047 950 J 1,200 935 T/B 500 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 318 J 500 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 326 340 326 326 0 118,400 38,607,400 6 50.154 326 T/J 100 310 B 1,000 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,421,700 0 B 0 262 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 263 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 131 127 131 4 935,300 119,315,800 51 104.800 132 J 26,700 131 T/B 3,600 264 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 100 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 55 55 52 55 0 436,700 23,369,000 29 40.741 55 T/J 9,200 52 B 360,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 0 0 1,095 0 0 0 0 66.972 1,065 J 600 0 B 0 267 POLU Golden Flower Tbk. --U4---2 1,355 1,350 1,350 1,350 -5 1,500 2,025,000 1 468.750 1,265 J 1,800 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 1,330,900 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 500 25,000 3 31.736 50 T/J 36,055,300 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 2,000 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 14,360,700 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 660 700 615 690 30 1,908,700 1,223,425,500 374 46.000 690 T/J 9,200 685 B 200 273 PRIM Royal Prima Tbk. --U9---2 300 300 280 280 -20 700 203,800 6 56.000 280 T/J 1,100 0 B 0 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 194 187 194 4 26,322,800 5,004,441,700 3,316 629.400 195 J 492,500 194 T/B 394,900 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 113 133 112 120 7 500 61,000 5 12.000 120 T/J 4,600 112 B 600 276 PSGO Palma Serasih Tbk. --U1---2 110 115 105 115 5 14,500 1,533,500 14 109.524 115 T/J 106,100 106 B 2,000 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 600 30,000 6 59.494 50 T/J 27,505,000 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 700 700 700 700 0 300 210,000 3 107.692 875 J 5,400 700 T/B 4,700 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,500 J 200 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 93 99 87 87 -6 200,936,700 18,542,152,500 15,560 82.857 87 T/J 6,418,100 0 B 0 281 PYFA Pyridam Farma Tbk --U5---2 188 185 182 185 -3 9,500 1,747,700 10 181.301 186 J 100 185 T/B 10,800 282 REAL Repower Asia Indonesia Tbk. --U6---2 73 74 68 73 0 131,588,500 9,274,029,900 14,598 73.000 73 T/J 2,738,600 72 B 478,800 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 210 197 196 196 -14 130,000 25,482,900 49 80.311 210 J 500 196 T/B 101,000 284 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 285 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 442 444 430 434 -8 314,900 138,283,400 76 266.258 434 T/J 5,700 432 B 100 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 200 10,000 1 79.834 50 T/J 936,400 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 330 308 308 308 -22 5,600 1,724,800 3 308.000 308 T/J 735,100 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 180 168 180 0 23,800 4,046,400 17 72.000 179 J 300 168 B 10,000 289 SAFE Steady Safe Tbk --U7---2 236 222 220 220 -16 236,500 52,164,200 55 22.149 220 T/J 300 0 B 0 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 139 135 135 135 -4 100 13,500 1 168.750 135 T/J 201,700 130 B 2,800 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,150 0 0 1,150 0 0 0 0 460.000 1,120 J 1,000 1,070 B 100 292 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 664,000 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 128 135 120 127 -1 21,318,900 2,714,434,400 1,993 120.952 127 T/J 107,600 126 B 31,000 294 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 0 295 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 13,900 695,000 4 27.536 50 T/J 951,900 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 725 725 725 725 0 2,000 1,450,000 5 385.638 725 T/J 1,700 720 B 2,100 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,350 3,350 3,350 0 100 335,000 1 155.677 3,350 T/J 400 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 645 635 645 0 481,600 308,543,000 96 460.714 645 T/J 25,100 640 B 300 299 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 300 SINI Singaraja Putra Tbk. --U3---2 1,290 0 0 1,290 0 0 0 0 1,194.444 1,250 J 2,500 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 990 990 990 990 0 15,700 15,543,000 5 1.100 1,000 J 414,500 0 B 0 302 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 270 B 500 303 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. --M6---2 454 456 440 442 -12 336,000 149,681,000 42 63.143 454 J 6,000 442 T/B 97,400 305 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,710 4,680 4,700 0 204,400 959,706,000 35 4,086.957 4,700 T/J 300 4,690 B 1,900 307 SMAR Smart Tbk. --U1---2 3,000 3,050 3,000 3,050 50 6,900 20,763,000 6 1,007.731 3,150 J 3,800 2,850 B 300 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 79 79 74 74 -5 34,700 2,609,300 9 9.376 74 T/J 47,700 0 B 0 309 SMMT Golden Eagle Energy Tbk. --U2---2 89 92 83 88 -1 92,400 7,745,100 20 205.877 88 T/J 39,900 83 B 4,700 310 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 311 SOSS Shield On Service Tbk. --U9---2 418 408 404 408 -10 2,000 815,600 6 147.826 410 J 30,600 390 B 100 312 SOTS Satria Mega Kencana Tbk. --U9---2 206 206 206 206 0 100 20,600 1 124.848 192 J 6,700 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 635 635 595 595 -40 7,400 4,427,000 12 51.293 595 T/J 1,100 0 B 0 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 212 218 199 208 -4 5,384,900 1,116,030,500 516 118.197 210 J 111,000 208 T/B 2,400 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,100 3,050 2,900 2,900 -200 219,800 646,741,000 159 52.727 2,900 T/J 1,803,300 2,890 B 40,700 316 SSTM Sunson Textile Manufacture Tbk --U4---2 492 0 0 492 0 0 0 0 115.765 490 J 2,100 0 B 0 317 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,400 J 100 0 B 0 318 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 319 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,900 J 100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,830 2,840 2,840 2,840 10 1,000 2,840,000 1 1,832.258 2,840 T/J 32,300 2,830 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 98 102 92 92 -6 228,100 21,466,200 58 57.500 96 J 13,600 92 T/B 67,200 322 TALF Tunas Alfin Tbk. --U3---2 260 0 0 260 0 0 0 0 65.823 258 J 2,300 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 142 140 133 140 -2 23,200 3,158,700 17 80.000 140 T/J 1,300 135 B 100 324 TAMU Pelayaran Tamarin Samudra Tbk. --D7---2 180 0 0 180 0 0 0 0 1,644.587 0 J 0 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 605 0 0 605 0 0 0 0 85.816 680 J 5,000 595 B 500 326 TCPI Transcoal Pacific Tbk. --U7---2 4,590 4,980 4,330 4,690 100 11,670,500 53,094,787,000 7,102 3,398.551 4,690 T/J 2,000 4,600 B 500 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,605 J 1,900 1,600 B 2,100 328 TFAS Telefast Indonesia Tbk. --U9---2 179 0 0 179 0 0 0 0 99.444 178 J 10,000 167 B 1,100 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 240 B 6,600 330 TGKA Tigaraksa Satria Tbk. --U9---2 5,075 4,900 4,900 4,900 -175 100 490,000 1 4,026.625 5,400 J 1,000 5,000 B 100 331 TIFA Tifa Finance Tbk. --U8---2 216 220 202 210 -6 21,000 4,253,000 7 105.000 210 T/J 29,800 0 B 0 332 TIRA Tira Austenite Tbk --U9---2 278 278 260 260 -18 15,200 4,160,800 8 116.690 260 T/J 19,000 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 141 141 140 141 0 61,000 8,590,000 3 48.982 141 T/J 15,900 139 B 800 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 212 0 0 212 0 0 0 0 141.333 212 J 6,100 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 214 0 0 214 0 0 0 0 694.197 224 J 1,700 208 B 15,200 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,825 7,875 7,700 7,875 50 2,136,800 16,629,910,000 939 1,821.167 7,875 T/J 58,800 7,850 B 100 337 TPMA Trans Power Marine Tbk. --U7---2 292 292 272 292 0 2,700 746,400 5 126.957 292 T/J 6,100 272 B 100 338 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 226 226 216 218 -8 14,263,300 3,141,415,000 801 109.000 220 J 22,400 218 T/B 100 340 TRIS Trisula International Tbk. --U4---2 280 284 276 276 -4 1,170,400 330,720,200 91 92.000 278 J 9,500 274 B 200 341 TRUK Guna Timur Raya Tbk. --U7---2 99 99 98 99 0 984,400 96,763,300 56 43.043 100 J 211,700 99 T/B 8,000 342 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,000 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,030 3,030 2,920 2,990 -40 3,500 10,465,000 8 77.662 2,990 T/J 3,000 2,900 B 100 344 UNIT Nusantara Inti Corpora Tbk --U4---2 144 154 136 147 3 52,500 7,623,200 20 3.649 147 T/J 56,900 138 B 10,900 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,765 1,765 1,765 1,765 0 153,300 270,574,500 16 147.083 1,765 T/J 42,600 1,760 B 4,300 346 VINS Victoria Insurance Tbk. --U8---2 113 115 106 111 -2 25,500 2,789,800 41 105.714 111 T/J 197,200 106 B 3,700 347 VRNA Verena Multi Finance Tbk. --U8---2 140 140 140 140 0 100 14,000 1 141.250 134 J 9,000 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 74 70 70 70 -4 100 7,000 1 40.000 74 J 100 71 B 5,500 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 580 J 100 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 11,000 550,000 9 11.111 50 T/J 3,447,900 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 9,200 460,000 5 13.298 50 T/J 2,591,400 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 226 B 6,600 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 0 0 176 0 0 0 0 83.498 226 J 600 172 B 1,000 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 592,500 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 177 177 165 169 -8 63,573,700 10,718,421,800 1,281 602.474 169 T/J 365,600 168 B 167,000 356 ZONE Mega Perintis Tbk. --U4---2 418 418 412 418 0 127,800 53,350,800 49 140.268 418 T/J 6,700 410 B 2,100 Total 1,122,658,500 346,892,307,400 85,222 1,929,262,200 17,298,700 Jakarta, 21 April 2020 Trading Division