List of Securities Quotation Development Board: Date: Friday, 24 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 50 51 50 50 0 3,488,600 175,481,800 96 87.719 51 J 3,010,900 50 T/B 12,648,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,575 0 0 5,575 0 0 0 0 1,272.776 5,900 J 2,700 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 735 745 705 730 -5 54,600 40,300,500 16 37.922 730 T/J 2,200 715 B 10,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 454 454 434 452 -2 234,000 101,793,600 35 410.909 450 J 4,300 434 B 10,500 5 AGRS Bank IBK Indonesia Tbk. --U8---2 122 122 120 120 -2 12,500 1,515,900 21 109.091 129 J 4,400 120 T/B 9,400 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 0 0 50 0 0 0 0 188.516 50 J 67,000 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 50 50 50 0 100 5,000 1 75.893 50 T/J 3,574,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 336 356 356 356 20 100 35,600 1 46.960 356 T/J 1,000 316 B 1,100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 190 196 178 196 6 376,800 72,599,400 86 98.000 195 J 2,000 183 B 200 11 ALDO Alkindo Naratama Tbk. --U3---2 450 444 420 420 -30 125,100 55,542,000 2 307.821 420 T/J 100 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 410 J 4,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 240 240 0 200 48,000 2 36.923 240 T/J 5,400 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 294 274 274 274 -20 4,000 1,096,000 1 260.952 292 J 4,400 274 T/B 1,100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 155 175 157 166 11 52,700 8,751,200 53 95.402 166 T/J 19,400 165 B 25,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 380 J 5,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,985 2,150 2,150 2,150 165 100 215,000 1 113.158 2,130 J 500 1,985 B 2,200 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 16,800 840,000 6 125.000 50 T/J 17,055,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 143 150 145 145 2 200 29,500 2 9.283 144 J 8,400 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 750 765 750 750 0 36,707,600 27,675,263,500 730 797.737 755 J 8,100 750 T/B 106,200 21 APII Arita Prima Indonesia Tbk. --U9---2 200 0 0 200 0 0 0 0 90.909 190 J 1,000 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 600 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 650 670 670 670 20 1,000 670,000 1 44.667 670 T/J 19,500 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,495 0 0 1,495 0 0 0 0 633.475 1,395 J 1,357,500 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 0 218.110 376 J 21,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 905 905 905 905 0 5,300 4,796,500 4 4,561.032 905 T/J 50,000 875 B 500 28 ASBI Asuransi Bintang Tbk. --U8---2 260 0 0 260 0 0 0 0 197.373 270 J 200 242 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 100 104 93 93 -7 3,674,300 342,733,000 66 62.000 103 J 8,200 93 T/B 627,800 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 368 372 362 372 4 15,936,700 5,836,061,000 738 354.286 372 T/J 62,400 370 B 603,000 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 2,000 J 29,600 1,965 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 832,300 41,615,000 12 50.000 50 T/J 9,941,800 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 100 5,000 1 57.388 50 T/J 52,378,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 416 420 402 420 4 82,000 33,997,800 31 309.655 420 T/J 500,000 388 B 500 35 BAJA Saranacentral Bajatama Tbk. --U3---2 53 56 51 52 -1 682,900 36,266,600 64 20.800 53 J 46,500 52 T/B 10,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 615 650 615 650 35 8,400 5,226,000 5 812.500 605 J 400 600 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 21,900 1,095,000 10 33.333 50 T/J 59,569,900 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 985 980 960 960 -25 1,500 1,450,000 2 118.415 960 T/J 4,100 920 B 1,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 71 72 67 69 -2 861,300 58,433,100 37 55.200 69 T/J 13,900 68 B 9,100 40 BBLD Buana Finance Tbk. --U8---2 410 408 384 404 -6 2,700 1,041,200 5 160.556 404 T/J 400 384 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 161 150 150 150 -11 1,595,400 239,310,000 798 125.000 150 T/J 5,524,100 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 1,200 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 3,900 195,000 4 45.455 50 T/J 5,580,100 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 212 214 198 198 -14 3,006,800 602,274,400 424 58.235 198 T/J 1,037,700 0 B 0 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 4,611,400 230,570,000 151 217.306 50 T/J 649,122,000 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 695 695 690 690 -5 20,000 13,839,000 5 460.000 690 T/J 8,300 685 B 3,800 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 244 214 236 6 27,441,200 6,457,806,200 398 224.762 240 J 51,000 236 T/B 1,000 48 BFIN BFI Finance Indonesia Tbk. --M8---2 318 320 314 316 -2 513,700 163,363,200 20 1,619.350 318 J 13,000 316 T/B 600 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 14,300 715,000 4 48.544 50 T/J 1,108,800 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 300 304 286 298 -2 1,718,600 503,055,600 193 289.320 298 T/J 58,500 294 B 174,400 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 10,600 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 900 45,000 2 12.286 50 T/J 505,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 3 35.714 50 T/J 75,159,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 100 5,000 1 20.851 50 T/J 690,900 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 10,000 500,000 3 41.667 50 T/J 300 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 57 57 54 54 -3 613,800 33,282,600 68 123.910 55 J 15,100 54 T/B 2,900 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---2 490 492 488 490 0 121,700 59,612,400 117 376.923 490 T/J 8,300 488 B 1,100 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 280 280 280 -20 26,500 7,420,000 15 87.500 280 T/J 46,900 0 B 0 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 1,000 50,000 4 0.172 50 T/J 68,489,200 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,545 1,545 1,540 1,545 0 6,513,600 10,063,425,500 73 1,500.000 1,550 J 32,900 1,540 B 51,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 137 142 132 140 3 23,400 3,130,500 20 80.000 140 T/J 11,100 132 B 2,200 63 BOLT Garuda Metalindo Tbk. --U4---2 710 0 0 710 0 0 0 0 129.091 840 J 200 665 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 89 106 83 83 -6 112,599,300 10,792,247,900 7,701 20.750 83 T/J 2,094,200 0 B 0 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,285 J 133,000 1,185 B 315,200 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 0 232,700 11,635,000 11 7.874 50 T/J 64,071,600 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 1,200 930 B 100 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 0 0 1,600 0 0 0 0 82.051 1,600 J 14,900 1,560 B 100 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 50 50 50 0 800 40,000 2 383.083 50 T/J 12,353,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 146 146 142 142 -4 11,200 1,620,100 16 474.234 145 J 17,500 142 T/B 100 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 0 0 1,045 0 0 0 0 177.119 1,035 J 100 990 B 100 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,578,700 128,935,000 80 2.902 50 T/J 354,372,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 67 67 63 63 -4 87,900 5,616,500 27 48.462 63 T/J 47,700 0 B 0 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 42,500 2,125,000 8 29.762 50 T/J 2,218,500 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---2 316 324 314 316 0 148,870,500 47,570,671,200 2,474 306.796 318 J 78,800 316 T/B 40,300 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 368 388 0 9,200 3,512,600 12 708.844 392 J 200 386 B 5,000 80 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 525 J 300 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 146 146 136 144 -2 18,500 2,530,800 17 90.000 144 T/J 116,400 136 B 500 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 256 246 252 2 710,100 177,171,400 123 100.800 252 T/J 11,000 246 B 32,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 57 53 55 1 2,590,900 141,820,500 171 352.000 55 T/J 4,153,600 54 B 523,700 84 CINT Chitose Internasional Tbk. CDU5---2 268 272 262 272 4 94,000 25,185,400 21 82.424 272 T/J 2,000 260 B 2,300 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 1,200 1,980,000 1 5,987.372 1,700 J 1,500 1,600 B 5,000 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 2,200 2,480 2,100 2,480 280 76,300 175,377,000 41 1,377.778 2,480 T/J 400 0 B 0 88 CLPI Colorpak Indonesia Tbk. --U9---2 585 645 585 640 55 49,300 31,481,500 19 320.000 640 T/J 300 595 B 100 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---2 254 260 260 260 6 100 26,000 1 472.727 254 J 200 240 B 200 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 920 0 0 920 0 0 0 0 464.646 980 J 900 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 53,052,600 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,400 220,000 5 40.000 50 T/J 17,102,500 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,200 60,000 12 16.667 50 T/J 985,600 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 172 172 162 164 -8 251,500 41,385,900 83 83.673 164 T/J 22,000 163 B 20,000 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 278 280 264 266 -12 1,752,500 472,948,600 310 212.800 268 J 400 266 T/B 43,000 98 CTTH Citatah Tbk. --U2---2 50 0 0 50 0 0 0 0 2.105 50 J 109,400 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 322 330 300 328 6 8,530,900 2,770,083,800 729 321.569 328 T/J 177,800 324 B 100 100 DAYA Duta Intidaya Tbk. --U9---2 590 0 0 590 0 0 0 0 329.425 590 J 100 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 118 125 115 117 -1 6,891,500 831,785,500 887 78.000 118 J 103,900 117 T/B 7,100 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,855 1,850 1,845 1,845 -10 4,400 8,125,000 3 3,703.183 1,850 J 1,400 1,845 T/B 800 103 DFAM Dafam Property Indonesia Tbk. --U9---2 422 430 418 430 8 35,600 15,051,800 12 373.913 424 J 3,800 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,500 2,550,000 4 850.000 1,700 T/J 1,000 1,695 B 1,100 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 780 705 720 -20 91,300 65,409,500 60 24.407 730 J 7,000 705 B 6,600 106 DKFT Central Omega Resources Tbk. --M2---2 95 101 92 93 -2 4,686,900 449,805,100 587 238.890 93 T/J 69,900 92 B 93,700 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 114 120 107 107 -7 16,439,100 1,837,716,600 983 46.522 107 T/J 2,546,400 0 B 0 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,480 3,490 3,490 3,490 10 1,200 4,188,000 2 3,065.733 3,490 T/J 4,800 3,330 B 100 109 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---2 210 240 210 210 0 1,600 368,400 8 140.000 238 J 20,100 210 T/B 200 111 EAST Eastparc Hotel Tbk. --M9---2 62 64 59 59 -3 2,286,300 136,199,100 107 44.361 61 J 92,800 59 T/B 200,500 112 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 670 J 100,000 0 B 0 113 EMDE Megapolitan Developments Tbk. --U6---2 198 198 198 198 0 1,900 376,200 1 79.200 199 J 40,000 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 340,900 17,045,000 24 4.169 50 T/J 8,749,800 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 140 183 131 131 -9 349,604,100 54,932,514,700 23,926 35.405 131 T/J 6,710,700 0 B 0 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,850 0 0 1,850 0 0 0 0 1,294.349 2,190 J 800 1,755 B 1,000 117 ERTX Eratex Djaja Tbk. --U4---2 125 132 132 132 7 200 26,400 1 56.024 131 J 200 117 B 300 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 167 163 163 -4 64,400 10,500,600 19 100.000 164 J 5,300 163 T/B 42,400 119 ESTA Esta Multi Usaha Tbk. --U9---2 109 114 104 105 -4 3,032,700 330,048,800 256 87.500 108 J 4,500 105 T/B 23,500 120 FAST Fast Food Indonesia Tbk. --U9---2 1,070 1,070 1,070 1,070 0 800 856,000 2 3,365.521 1,100 J 300 1,070 T/B 200 121 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---2 122 127 116 118 -4 1,391,200 166,602,400 393 23.600 118 T/J 26,500 117 B 78,100 123 FISH FKS Multi Agro Tbk. --U9---2 2,450 2,440 2,440 2,440 -10 100 244,000 1 1,952.000 2,450 J 100 2,280 B 200 124 FITT Hotel Fitra International Tbk. --U9---2 53 55 50 54 1 10,500 531,800 6 52.941 54 T/J 1,800 51 B 2,100 125 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 79 86 79 85 6 510,800 43,454,100 60 62.963 85 T/J 309,500 82 B 16,000 127 FORU Fortune Indonesia Tbk --U9---2 77 85 85 85 8 100 8,500 1 65.385 95 J 100 81 B 100 128 FPNI Lotte Chemical Titan Tbk. --U3---2 80 81 77 80 0 538,600 41,881,800 59 24.266 80 T/J 81,400 78 B 21,100 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 100 95 100 -2 43,900 4,232,200 15 90.909 100 T/J 700 99 B 11,600 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 56 57 53 55 -1 669,900 36,710,800 57 34.375 55 T/J 47,000 54 B 26,800 131 GEMA Gema Grahasarana Tbk. --U9---2 360 360 344 360 0 65,100 23,247,600 17 800.000 360 T/J 49,200 340 B 500 132 GGRP Gunung Raja Paksi Tbk. --U3---2 244 264 250 260 16 800 203,400 4 30.952 270 J 100 252 B 1,500 133 GLOB Global Teleshop Tbk. --U9---2 266 284 258 258 -8 3,300 878,000 6 22.435 256 J 4,600 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 214 224 200 212 -2 37,100 7,566,000 55 93.805 200 J 800 0 B 0 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,975 16,350 16,350 16,350 -625 200 3,270,000 1 2,843.478 16,350 T/J 1,100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 180 180 -1 19,300 3,482,100 14 106.509 196 J 400 180 T/B 276,100 137 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 99 99 99 99 0 1,000 99,000 3 7.965 99 T/J 500 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 80 78 78 78 -2 4,900 382,200 1 67.826 78 T/J 100 76 B 5,100 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,148,900 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 185 196 186 196 11 200 38,200 2 178.182 193 J 1,500 177 B 1,000 142 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---2 230 0 0 230 0 0 0 0 219.048 0 J 0 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 37,654,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 286 286 286 286 0 400 114,400 1 20.219 286 T/J 12,600 282 B 600 146 ICON Island Concepts Indonesia Tbk. --U9---2 61 60 60 60 -1 3,500 210,000 1 115.172 57 J 500 0 B 0 147 IFSH Ifishdeco Tbk. --U2---2 340 0 0 340 0 0 0 0 77.273 340 J 3,800 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---2 272 274 264 270 -2 998,600 268,097,200 82 225.000 272 J 215,200 270 T/B 41,800 150 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 228 228 0 14,600 3,328,800 3 20.677 238 J 500 216 B 7,200 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,075 1,060 1,075 -5 588,300 631,547,000 23 282.895 1,075 T/J 2,500 1,060 B 5,100 152 INAI Indal Aluminium Industry Tbk. --U3---2 340 336 328 328 -12 4,100 1,345,600 6 119.751 336 J 300 328 T/B 14,800 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 2,339,400 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 53 53 51 52 -1 17,700 926,100 51 47.273 52 T/J 15,500 51 B 41,600 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 600 30,000 2 4.000 50 T/J 5,500 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 280 316 272 316 36 64,500 19,839,200 20 126.400 316 T/J 13,700 314 B 200 157 INPP Indonesian Paradise Property Tbk. --U9---2 710 0 0 710 0 0 0 0 676.190 700 J 100 665 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,540 3,610 3,550 3,550 10 1,219,000 4,354,644,000 199 1,286.232 3,550 T/J 500 3,540 B 1,000 159 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 900 J 2,400 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 286 290 290 290 4 2,400 696,000 2 204.425 290 T/J 6,600 284 B 300 161 INTD Inter Delta Tbk --U9---2 188 252 175 188 0 3,200 621,300 13 57.899 188 T/J 200 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 304 308 298 300 -4 1,328,300 399,977,400 292 18.293 304 J 13,100 300 T/B 181,200 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 185 171 171 -9 1,800 320,000 8 45.000 178 J 200 171 T/B 3,900 164 IRRA Itama Ranoraya Tbk. XDU9---2 535 545 520 540 5 5,976,200 3,170,643,500 458 144.385 545 J 191,100 535 B 162,400 165 ITIC Indonesian Tobacco Tbk. --U5---2 3,470 3,670 3,260 3,280 -190 1,348,500 4,539,475,000 1,298 1,490.909 3,320 J 9,300 3,280 T/B 4,800 166 ITMA Sumber Energi Andalan Tbk. --U9---2 380 410 354 410 30 15,132,300 5,750,922,200 69 117.986 410 T/J 15,900 408 B 11,200 167 JAST Jasnita Telekomindo Tbk. --U7---2 190 248 177 177 -13 307,500 55,653,100 91 71.951 177 T/J 126,700 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 59 59 56 57 -2 242,600 13,939,000 232 19.792 58 J 64,200 57 T/B 118,100 169 JECC Jembo Cable Company Tbk. --U4---2 7,000 0 0 7,000 0 0 0 0 530.524 7,000 J 400 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 172,452,000 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 438 434 434 434 -4 500 217,000 1 246.185 434 T/J 1,500 432 B 3,500 172 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---2 258 242 240 242 -16 21,800 5,275,400 9 172.857 240 J 10,000 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,070 J 200 865 B 200 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 820 820 820 820 0 134,500 110,290,000 10 1,822.222 820 T/J 847,900 815 B 11,800 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 54,400 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 30,300 1,515,000 6 33.333 50 T/J 1,104,700 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 232 250 220 228 -4 13,090,400 3,103,812,800 1,372 228.000 228 T/J 71,400 226 B 300,500 179 KBLM Kabelindo Murni Tbk. --U4---2 282 352 292 326 44 245,900 79,848,600 93 10.867 326 T/J 49,400 320 B 10,000 180 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 370 J 20,000 326 B 100 181 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---2 650 650 650 650 0 1,200 780,000 4 162.500 670 J 300 650 T/B 400 183 KEJU Mulia Boga Raya Tbk. --U5---2 740 730 715 720 -20 13,000 9,369,500 11 96.000 740 J 400 720 T/B 2,000 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 667,900 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 191 191 191 191 0 100 19,100 1 63.667 210 J 4,500 180 B 6,000 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,000 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 262 250 250 250 -12 6,900 1,725,000 2 54.585 250 T/J 3,000 0 B 0 188 KOIN Kokoh Inti Arebama Tbk --U9---2 124 140 118 135 11 1,500 202,100 12 91.324 135 T/J 6,000 117 B 200 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 400 B 100 190 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 545 545 0 29,700 16,186,500 6 137.975 545 T/J 4,200 530 B 500 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 26,000 1,300,000 14 29.762 50 T/J 1,142,100 0 B 0 192 KPIG MNC Land Tbk. --M9---2 115 115 113 115 0 1,836,500 211,074,000 54 247.456 115 T/J 1,686,300 114 B 302,500 193 KRAH Grand Kartech Tbk. --U4---2 560 540 525 525 -35 2,800 1,471,500 10 190.909 550 J 800 525 T/B 700 194 LAND Trimitra Propertindo Tbk. --U6---2 346 370 322 322 -24 183,000 64,473,000 22 82.564 322 T/J 60,000 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 39,727,100 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---2 314 314 302 314 0 5,200 1,572,800 2 150.962 314 T/J 49,400 300 B 30,000 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 60,000 3,000,000 3 15.714 50 T/J 1,483,700 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 78 88 77 84 6 107,000 8,513,600 14 12.257 84 T/J 1,900 80 B 1,243,800 200 LMSH Lionmesh Prima Tbk. --U3---2 250 234 234 234 -16 5,600 1,310,400 3 32.500 246 J 400 234 T/B 3,200 201 LPIN Multi Prima Sejahtera Tbk --U4---2 158 0 0 158 0 0 0 0 72.070 210 J 800 158 B 12,100 202 LPLI Star Pacific Tbk --U9---2 82 0 0 82 0 0 0 0 2.530 82 J 100 0 B 0 203 LPPS Lippo Securities Tbk. --U8---2 70 70 67 70 0 1,500 102,100 5 4.755 70 T/J 9,100 68 B 100 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 157 157 157 1 400 62,800 2 17.444 156 J 1,299,900 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 362 414 362 370 8 1,405,500 550,395,200 785 129.371 372 J 2,000 370 T/B 4,900 206 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 33,092,300 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,250 2,100 2,100 2,100 -150 503,300 1,056,930,000 125 100.000 2,100 T/J 1,072,900 0 B 0 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 0 0 1,690 0 0 0 0 100.595 1,680 J 4,800 1,575 B 100 210 MARI Mahaka Radio Integra Tbk. --M9---2 149 160 139 160 11 202,100 30,047,000 28 213.333 160 T/J 40,200 139 B 2,000 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,580 1,580 1,545 1,580 0 500 783,000 5 121.538 1,575 J 200 1,540 B 2,500 212 MCAS M Cash Integrasi Tbk. --U9---2 980 985 960 970 -10 95,300 92,409,000 53 70.036 970 T/J 22,500 960 B 100 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,270 1,290 1,260 1,270 0 62,121,000 79,474,872,500 1,226 331.167 1,270 T/J 21,562,700 1,265 B 708,000 214 MDKI Emdeki Utama Tbk. --U3---2 166 180 155 155 -11 706,500 110,223,300 88 36.273 155 T/J 52,600 0 B 0 215 MERK Merck Tbk. --U5---2 1,970 2,000 1,910 1,965 -5 4,500 8,740,000 16 5,181.006 1,965 T/J 9,700 1,925 B 2,500 216 MFIN Mandala Multifinance Tbk. --U8---2 1,145 1,235 1,095 1,095 -50 300 347,500 3 1,123.077 1,095 T/J 307,200 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 640 600 600 600 -40 9,900 5,940,000 19 300.000 600 T/J 218,900 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---2 318 330 318 330 12 400 130,600 4 67.347 330 T/J 658,000 318 B 1,000 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 1,300 1,300 1,300 0 100 130,000 1 472.727 1,330 J 100 1,300 T/B 799,900 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 5,400 270,000 5 238.095 50 T/J 803,300 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,917,200 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 3,100 155,000 3 125.000 50 T/J 14,597,700 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,800 J 6,000 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 510 520 500 510 0 7,878,900 4,019,366,000 308 85.177 510 T/J 22,200 505 B 2,800 227 MMLP Mega Manunggal Property Tbk. --M6---2 139 144 138 138 -1 49,300 6,837,700 9 23.590 138 T/J 5,000 137 B 1,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 0 0 1,100 0 0 0 0 189.655 1,100 J 75,700 1,025 B 1,000 229 MPOW Megapower Makmur Tbk. --U7---2 62 68 61 66 4 172,000 11,032,500 35 33.000 65 J 123,000 61 B 8,300 230 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 1,020 J 200 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,675 0 0 5,675 0 0 0 0 514.747 5,500 J 100 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 340 340 318 318 -22 1,838,100 586,744,200 96 63.600 318 T/J 1,385,300 0 B 0 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 177,538,400 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 282 296 264 282 0 64,000 17,092,800 42 88.125 282 T/J 7,500 264 B 600 235 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 53 51 50 51 -2 157,700 7,890,100 24 51.000 52 J 8,000 50 B 58,700 238 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---2 200 0 0 200 0 0 0 0 194.175 200 J 11,500 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 740 780 690 715 -25 184,400 128,296,000 63 694.175 690 J 6,972,000 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 0 0 110 0 0 0 0 65.476 0 J 0 106 B 200 243 NFCX NFC Indonesia Tbk. --U9---2 2,250 0 0 2,250 0 0 0 0 121.622 2,240 J 700 2,130 B 200 244 NICK Charnic Capital Tbk. --U9---2 344 0 0 344 0 0 0 0 172.000 338 J 400 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---2 148 145 145 145 -3 100 14,500 1 138.095 142 J 131,900 0 B 0 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200,000 10,000,000 3 33.333 50 T/J 53,971,600 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 280 350 300 340 60 5,500 1,915,000 7 178.947 350 J 3,100 340 T/B 300 249 OCAP Onix Capital Tbk. --U9---2 144 134 134 134 -10 100 13,400 1 67.000 134 T/J 21,500 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 50 63 50 52 2 3,363,200 187,800,200 647 130.101 53 J 18,200 52 T/B 110,500 251 OMRE Indonesia Prima Property Tbk --U6---2 338 0 0 338 0 0 0 0 16.186 0 J 0 338 B 5,100 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 95 95 93 93 -2 966,700 90,326,100 57 68.889 94 J 228,300 93 T/B 23,223,000 253 PALM Provident Agro Tbk. --U1---2 186 186 186 186 0 400 74,400 1 50.838 185 J 2,000 181 B 300 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 72 66 71 1 34,100 2,393,000 15 65.741 71 T/J 3,000 70 B 8,000 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 0 0 218 0 0 0 0 145.333 218 J 2,000 204 B 200 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 610 0 0 610 0 0 0 0 305.000 610 J 50,000 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 160 150 150 150 -10 600 90,000 3 324.072 158 J 100 0 B 0 258 PEHA Phapros Tbk. --U5---2 955 955 905 910 -45 25,000 22,880,000 16 75.960 955 J 800 910 T/B 5,600 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 300 J 2,900 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 288 274 268 268 -20 88,900 23,887,800 66 41.231 272 J 100 268 T/B 2,100 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 8,200 410,000 2 12.500 50 T/J 3,625,300 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---2 131 130 126 130 -1 29,400 3,733,400 10 104.000 130 T/J 5,800 127 B 31,700 264 PNSE Pudjiadi & Sons Tbk. --U9---2 570 0 0 570 0 0 0 0 284.806 620 J 1,900 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 54 72 52 72 18 1,579,100 104,444,200 289 53.333 0 J 0 72 T/B 1,130,200 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,125 1,125 1,050 1,120 -5 3,000 3,269,000 9 68.502 1,120 T/J 10,200 1,050 B 100 267 POLU Golden Flower Tbk. --U4---2 1,185 1,185 1,105 1,105 -80 800 892,000 7 383.681 1,105 T/J 300 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,527,300 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 38,039,600 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 0 0 600 0 0 0 0 112.150 560 J 500 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,379,200 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 660 675 630 675 15 379,400 246,657,500 255 45.000 675 T/J 1,010,900 640 B 100 273 PRIM Royal Prima Tbk. --U9---2 318 312 312 312 -6 300 93,600 1 62.400 296 J 300 0 B 0 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 193 197 193 194 1 15,245,600 2,965,482,200 2,376 629.400 194 T/J 25,200 193 B 110,400 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 118 133 118 126 8 1,500 192,100 12 12.600 126 T/J 1,100 113 B 100 276 PSGO Palma Serasih Tbk. --U1---2 101 116 110 110 9 200 22,600 2 104.762 105 J 32,700 98 B 200 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,749,400 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 690 660 655 660 -30 2,600,000 1,706,000,000 9 101.538 860 J 5,200 660 T/B 8,800 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,240 4,000 4,000 4,000 -240 2,375,000 9,500,000,000 2 313.725 4,550 J 2,000 4,000 T/B 100 280 PURA Putra Rajawali Kencana Tbk. --U7---2 81 91 79 90 9 37,474,400 3,190,585,600 2,863 85.714 90 T/J 4,125,600 89 B 403,300 281 PYFA Pyridam Farma Tbk --U5---2 188 200 180 200 12 104,900 20,715,300 45 196.002 200 T/J 1,400 199 B 2,100 282 REAL Repower Asia Indonesia Tbk. --U6---2 70 74 69 73 3 208,900,400 15,159,230,500 22,041 73.000 73 T/J 10,080,600 72 B 1,250,800 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 198 198 198 -2 1,100 217,800 3 81.131 198 T/J 9,000 188 B 100,000 284 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---2 424 424 414 416 -8 255,700 106,867,400 72 255.215 416 T/J 30,200 412 B 1,700 286 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 1,054,100 52,813,200 48 79.834 51 J 15,100 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 268 250 250 250 -18 108,100 27,025,000 23 250.000 250 T/J 410,900 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 168 178 175 178 10 400 70,600 4 71.200 177 J 300 167 B 100 289 SAFE Steady Safe Tbk --U7---2 192 192 182 182 -10 219,800 41,958,800 39 18.323 191 J 2,900 182 T/B 1,100 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 140 138 140 2 200 27,800 2 175.000 137 J 100,000 136 B 1,000 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 0 0 1,145 0 0 0 0 458.000 1,420 J 100 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 52 0 0 52 0 0 0 0 44.444 50 J 1,435,500 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 123 140 115 115 -8 27,334,100 3,446,755,400 4,410 109.524 115 T/J 48,700 0 B 0 294 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 0 0 50 0 0 0 0 27.536 50 J 1,395,900 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 715 715 710 715 0 2,200 1,563,000 5 380.319 715 T/J 1,700 710 B 1,000 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,350 3,300 3,130 3,300 -50 3,500 11,242,000 9 153.354 3,300 T/J 10,500 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 670 675 660 660 -10 316,000 211,974,000 51 471.429 660 T/J 5,200 655 B 1,600 299 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 1,295 1,300 1,300 1,300 5 100 130,000 1 1,203.704 1,240 J 800 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,050 1,100 980 1,100 50 277,800 301,198,000 20 1.222 1,100 T/J 50,000 1,085 B 200 302 SKBM Sekar Bumi Tbk. --U5---2 280 0 0 280 0 0 0 0 243.478 348 J 1,600 272 B 100 303 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---2 452 458 438 438 -14 301,700 134,365,600 20 62.571 450 J 57,500 438 T/B 53,400 305 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 4,730 4,750 4,660 4,710 -20 227,100 1,065,173,000 37 4,095.652 4,710 T/J 3,700 4,690 B 1,300 307 SMAR Smart Tbk. --U1---2 2,860 2,860 2,860 2,860 0 900 2,574,000 6 944.955 2,860 T/J 2,000 2,840 B 100 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 80 84 80 84 4 1,200 96,400 3 10.643 83 J 1,500 80 B 17,000 309 SMMT Golden Eagle Energy Tbk. --U2---2 87 90 81 84 -3 139,100 11,322,900 18 196.519 84 T/J 57,300 0 B 0 310 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---2 418 418 390 418 0 1,800 749,600 7 151.449 418 T/J 100,900 410 B 300 312 SOTS Satria Mega Kencana Tbk. --U9---2 214 208 208 208 -6 100 20,800 1 126.061 200 J 31,400 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 540 510 505 510 -30 2,900 1,468,500 5 43.966 540 J 300 515 B 2,900 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 206 220 204 206 0 9,698,400 2,046,189,000 1,134 117.060 206 T/J 354,500 204 B 113,200 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,950 2,890 2,900 0 338,200 994,319,000 72 52.727 2,900 T/J 83,300 2,890 B 3,600 316 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 498 J 2,200 0 B 0 317 STTP Siantar Top Tbk. --U5---2 10,600 0 0 10,600 0 0 0 0 6,263.665 10,550 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 450,000 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,830 0 0 2,830 0 0 0 0 1,825.806 2,840 J 33,300 2,830 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 95 93 95 0 156,600 14,580,500 31 59.375 94 J 103,500 92 B 4,000 322 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 264 J 400 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 139 139 133 139 0 6,900 943,600 10 79.429 139 T/J 500 133 B 700 324 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---2 600 610 560 560 -40 25,100 14,195,500 9 79.433 610 J 4,900 560 T/B 3,500 326 TCPI Transcoal Pacific Tbk. --U7---2 4,660 4,950 4,630 4,800 140 9,481,600 44,891,070,000 6,090 3,478.261 4,850 J 80,000 4,760 B 1,400 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 1,600 1,600 1,600 0 200 320,000 1 146.119 1,600 T/J 2,700 1,595 B 2,300 328 TFAS Telefast Indonesia Tbk. --U9---2 177 175 165 175 -2 66,400 11,098,000 11 97.222 175 T/J 15,900 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 0 0 240 0 0 0 0 54.387 0 J 0 226 B 1,300 330 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 0 0 4,900 0 0 0 0 4,026.625 0 J 0 5,000 B 100 331 TIFA Tifa Finance Tbk. --U8---2 191 191 191 191 0 100 19,100 1 95.500 191 T/J 300 189 B 10,000 332 TIRA Tira Austenite Tbk --U9---2 260 274 260 274 14 30,700 8,365,600 16 122.973 276 J 800 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 132 139 133 139 7 1,250,000 170,150,000 11 48.287 140 J 300 132 B 20,000 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 210 0 0 210 0 0 0 0 140.000 210 J 3,200 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 214 218 208 208 -6 56,000 11,908,000 12 674.733 210 J 1,300 208 T/B 12,000 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,600 8,700 8,550 8,650 50 5,175,500 44,738,217,500 1,197 2,000.393 8,675 J 89,500 8,650 T/B 151,100 337 TPMA Trans Power Marine Tbk. --U7---2 292 292 276 292 0 14,600 4,058,000 3 126.957 292 T/J 30,200 276 B 200 338 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---2 222 228 218 218 -4 14,799,600 3,304,637,600 476 109.000 220 J 44,500 218 T/B 26,300 340 TRIS Trisula International Tbk. --U4---2 276 276 258 258 -18 138,300 37,427,600 54 86.000 258 T/J 200,400 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 102 101 100 100 -2 224,700 22,623,700 24 43.478 101 J 227,400 100 T/B 102,500 342 TRUS Trust Finance Indonesia Tbk --U8---2 350 0 0 350 0 0 0 0 411.765 326 J 5,500 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,120 3,120 3,120 20 5,000 15,600,000 3 81.039 3,100 J 33,900 2,890 B 100 344 UNIT Nusantara Inti Corpora Tbk --U4---2 144 150 150 150 6 100 15,000 1 3.723 147 J 4,900 138 B 1,000 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,760 1,760 1,755 1,760 0 51,100 89,894,500 21 146.667 1,760 T/J 82,400 1,750 B 2,400 346 VINS Victoria Insurance Tbk. --U8---2 112 125 105 111 -1 56,900 6,235,600 66 105.714 111 T/J 2,700 110 B 400 347 VRNA Verena Multi Finance Tbk. --U8---2 140 0 0 140 0 0 0 0 141.250 131 J 9,000 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 71 0 0 71 0 0 0 0 40.571 77 J 100 68 B 2,500 349 WICO Wicaksana Overseas International Tbk. --U9---2 560 600 600 600 40 100 60,000 1 31.015 575 J 100 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 18,700 935,000 5 11.111 50 T/J 3,188,200 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,100 155,000 4 13.298 50 T/J 1,682,600 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 226 0 0 226 0 0 0 0 41.468 282 J 200 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 176 176 176 176 0 100 17,600 1 83.498 204 J 500 170 B 5,000 354 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 2,000 100,000 1 28.960 50 T/J 323,800 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 147 149 137 139 -8 72,030,900 10,298,811,900 2,123 495.526 140 J 25,800 139 T/B 4,407,500 356 ZONE Mega Perintis Tbk. --U4---2 416 418 414 416 0 111,000 46,177,000 44 139.597 418 J 23,300 414 B 300 Total 1,310,552,700 428,537,558,500 96,168 2,186,559,400 51,575,100 Jakarta, 24 April 2020 Trading Division