List of Securities Quotation Development Board: Date: Thursday, 30 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 0 988,900 49,759,400 113 87.719 51 J 4,532,200 50 T/B 3,621,900 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 5,575 B 200 3 ADES Akasha Wira International Tbk. --U5---2 745 860 765 790 45 139,600 110,889,000 72 41.039 840 J 3,600 790 T/B 10,300 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 450 450 430 448 -2 233,100 100,842,800 37 407.273 448 T/J 1,500 432 B 5,300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 110 110 103 103 -7 341,500 35,415,900 82 93.636 105 J 2,000 103 T/B 105,200 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 2,500 125,000 4 188.516 50 T/J 41,900 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 1,962,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 400 J 1,000 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 166 172 156 168 2 299,500 49,533,300 72 84.000 168 T/J 8,900 158 B 10,000 11 ALDO Alkindo Naratama Tbk. --U3---2 400 420 400 420 20 102,800 41,126,000 5 307.821 418 J 100 380 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 428 0 0 428 0 0 0 0 72.054 400 J 3,400 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 240 240 224 240 0 1,200 280,000 4 36.923 240 T/J 400 230 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 290 286 286 286 -4 3,500 1,001,000 1 272.381 286 T/J 500 270 B 200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 171 181 170 171 0 53,000 9,022,800 49 98.276 172 J 800 171 T/B 200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 1,700 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,140 0 0 2,140 0 0 0 0 112.632 2,130 J 2,600 2,100 B 2,000 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 374,600 18,730,000 23 125.000 50 T/J 20,695,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 136 134 127 134 -2 16,900 2,177,800 7 8.579 134 T/J 90,200 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 770 775 750 770 0 38,781,000 29,575,177,000 1,119 819.010 775 J 103,600 765 B 136,600 21 APII Arita Prima Indonesia Tbk. --U9---2 199 0 0 199 0 0 0 0 90.455 196 J 19,700 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---2 675 675 675 675 0 5,000 3,375,000 1 45.000 675 T/J 15,000 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 693,900 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 0 218.110 374 J 100 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 850 875 850 870 20 74,500 63,968,500 37 4,384.639 870 T/J 39,300 860 B 10,000 28 ASBI Asuransi Bintang Tbk. --U8---2 266 0 0 266 0 0 0 0 201.928 270 J 100 248 B 5,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 126 126 118 121 -5 681,100 81,863,800 68 80.667 121 T/J 1,200 120 B 143,500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 366 378 368 378 12 13,437,300 4,986,166,400 369 360.000 378 T/J 406,300 376 B 2,200 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,900 J 2,200 1,865 B 100 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 9,300 465,000 7 50.000 50 T/J 15,253,200 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 11,300 565,000 6 57.388 50 T/J 56,772,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 420 420 410 420 0 27,700 11,618,000 8 309.655 450 J 19,300 408 B 40,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 55 52 52 0 392,300 20,784,000 53 20.800 54 J 27,200 52 T/B 96,300 36 BALI Bali Towerindo Sentra Tbk. --U7---2 850 900 850 850 0 11,700 10,125,000 8 1,062.500 850 T/J 9,400 800 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 300 15,000 3 33.333 50 T/J 65,314,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 925 960 955 955 30 1,700 1,624,000 2 117.798 950 J 1,000 875 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 61 61 57 58 -3 210,100 12,135,700 36 46.400 61 J 7,000 58 T/B 24,000 40 BBLD Buana Finance Tbk. --U8---2 410 0 0 410 0 0 0 0 162.941 404 J 400 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 148 163 147 160 12 12,375,100 1,932,187,600 1,852 133.333 160 T/J 587,700 158 B 294,800 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 31,400 1,570,000 7 45.455 50 T/J 6,227,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 196 202 198 202 6 1,291,000 258,542,500 312 59.412 204 J 73,900 202 T/B 14,800 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 42,200 2,110,000 14 217.306 50 T/J 704,529,100 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 690 720 685 720 30 38,700 27,829,000 9 480.000 720 T/J 3,300 690 B 4,500 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 244 230 244 4 6,952,100 1,646,182,600 302 232.381 244 T/J 160,500 242 B 166,400 48 BFIN BFI Finance Indonesia Tbk. --M8---2 326 330 324 328 2 928,500 304,852,000 107 1,680.845 328 T/J 315,600 326 B 1,500 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 12,800 640,000 7 48.544 50 T/J 553,600 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 302 308 300 304 2 30,070,900 9,192,733,800 778 295.146 306 J 92,700 304 T/B 211,100 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 0 0 206 0 0 0 0 20.600 192 J 1,700 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 563,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 71,749,800 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 10,100 505,000 3 20.851 50 T/J 680,600 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 51 50 50 0 500 25,100 4 41.667 51 J 59,700 50 T/B 1,100 56 BKSW Bank QNB Indonesia Tbk. --U8---2 65 64 61 64 -1 150,900 9,386,600 35 146.856 64 T/J 60,900 63 B 2,200 57 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 0 B 0 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 494 500 492 500 6 124,700 61,953,800 118 384.615 500 T/J 19,600 498 B 1,300 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 254 298 248 258 4 18,000 4,578,200 32 80.625 286 J 100 258 T/B 900 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 11,500 575,000 9 0.172 50 T/J 74,342,900 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,535 1,550 1,520 1,550 15 6,725,400 10,356,658,500 126 1,504.854 1,555 J 22,200 1,535 B 200,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 130 130 125 130 0 81,400 10,339,000 30 74.286 130 T/J 1,300 126 B 10,000 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 78 81 75 76 -2 17,216,900 1,337,256,700 1,882 19.000 77 J 222,100 76 T/B 66,000 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 169,500 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 39,400 1,970,000 13 7.874 50 T/J 41,923,800 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,000 1,000 1,000 1,000 0 400 400,000 2 750.300 1,000 T/J 8,700 975 B 25,000 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,600 1,590 1,540 1,590 -10 6,000 9,325,000 10 81.538 1,590 T/J 206,000 1,500 B 300 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 0 100 5,000 1 383.083 50 T/J 12,756,700 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 151 150 150 150 -1 4,800 720,000 5 500.952 150 T/J 5,200 143 B 700 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,050 1,080 980 1,030 -20 54,100 54,563,000 20 174.576 1,030 T/J 116,900 985 B 500 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 1,242,500 62,125,000 78 2.902 50 T/J 272,369,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 60 61 57 58 -2 13,800 799,100 14 44.615 60 J 9,500 58 T/B 14,600 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 40,400 2,020,000 2 29.762 50 T/J 1,656,200 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---2 324 330 322 322 -2 119,516,200 38,866,530,200 1,652 312.621 324 J 46,300 322 T/B 521,600 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 0 0 388 0 0 0 0 708.844 390 J 200 364 B 500 80 CASS Cardig Aero Services Tbk. --U7---2 525 0 0 525 0 0 0 0 131.250 600 J 50,000 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 133 136 127 128 -5 19,900 2,614,700 15 80.000 130 J 2,500 127 B 5,400 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 250 256 248 252 2 215,800 53,918,400 68 100.800 252 T/J 69,300 250 B 2,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 54 56 54 56 2 1,772,200 97,570,300 148 358.400 56 T/J 380,400 54 B 664,700 84 CINT Chitose Internasional Tbk. --U5---2 262 272 260 270 8 50,700 13,602,000 10 81.818 260 J 9,500 258 B 100 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 0 0 1,650 0 0 0 0 5,987.372 1,700 J 100 1,580 B 1,000 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 2,580 2,580 2,510 2,510 -70 200 509,000 2 1,394.444 2,580 J 100 2,500 B 100 88 CLPI Colorpak Indonesia Tbk. --U9---2 670 700 670 700 30 144,000 100,490,500 24 350.000 700 T/J 25,700 685 B 200 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---2 258 264 252 260 2 3,100 806,400 9 472.727 260 T/J 500 240 B 100 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 53,298,600 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 11,859,600 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,200 510,000 2 16.667 50 T/J 1,012,000 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 175 180 164 180 5 735,000 130,174,500 56 91.837 180 T/J 492,400 176 B 200 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 272 276 262 272 0 1,596,700 432,203,200 211 217.600 272 T/J 119,700 270 B 5,000 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 800 40,000 1 2.105 50 T/J 2,010,700 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 270 278 252 274 4 11,108,700 2,943,055,000 839 268.627 276 J 6,900 274 T/B 1,900 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 12,600 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 109 113 108 111 2 2,945,100 325,334,600 429 74.000 111 T/J 95,200 110 B 1,063,000 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,850 1,855 1,850 1,855 5 5,500 10,195,000 6 3,723.255 1,855 T/J 4,400 1,845 B 1,700 103 DFAM Dafam Property Indonesia Tbk. --U9---2 400 426 420 424 24 11,000 4,663,000 5 368.696 408 J 1,500 380 B 100 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,695 1,695 -5 1,300 2,209,500 2 847.500 2,050 J 1,500 1,695 T/B 1,000 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 755 920 755 900 145 1,081,100 955,740,500 171 30.508 905 J 15,000 900 T/B 4,000 106 DKFT Central Omega Resources Tbk. --M2---2 93 95 92 94 1 1,658,800 155,565,700 141 241.459 94 T/J 154,800 93 B 50,900 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 100 104 94 100 0 6,300,700 627,624,900 523 43.478 100 T/J 580,000 99 B 61,100 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,490 3,690 3,350 3,690 200 70,500 257,838,000 25 3,241.420 3,700 J 10,000 3,480 B 1,500 109 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,650 J 3,100 0 B 0 110 DWGL Dwi Guna Laksana Tbk. --U9---2 232 232 216 232 0 200 44,800 2 154.667 242 J 4,800 216 B 2,500 111 EAST Eastparc Hotel Tbk. --M9---2 59 61 57 59 0 142,100 8,506,100 64 44.361 60 J 360,000 59 T/B 186,700 112 ECII Electronic City Indonesia Tbk. --U9---2 670 0 0 670 0 0 0 0 16.543 670 J 100,000 625 B 1,700 113 EMDE Megapolitan Developments Tbk. --U6---2 198 198 198 198 0 50,000 9,900,000 3 79.200 198 T/J 700 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,049,600 52,480,000 28 4.169 50 T/J 10,285,300 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 122 133 116 123 1 47,742,200 6,034,470,300 4,271 33.243 124 J 541,000 123 T/B 31,800 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,710 1,800 1,765 1,800 90 1,600 2,870,500 8 1,259.367 2,000 J 34,300 1,800 T/B 6,500 117 ERTX Eratex Djaja Tbk. --U4---2 129 132 120 120 -9 3,900 471,400 9 50.931 120 T/J 53,800 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 167 165 167 1 423,800 70,158,500 61 102.454 167 T/J 209,400 166 B 25,500 119 ESTA Esta Multi Usaha Tbk. --U9---2 112 114 107 109 -3 513,900 56,439,800 131 90.833 110 J 7,100 109 T/B 21,700 120 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,100 1,075 1,100 0 3,400 3,692,500 9 3,459.881 1,180 J 400 1,075 B 1,600 121 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---2 115 118 115 116 1 703,300 81,573,700 180 23.200 117 J 75,000 116 T/B 11,800 123 FISH FKS Multi Agro Tbk. --U9---2 2,440 0 0 2,440 0 0 0 0 1,952.000 0 J 0 2,440 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 53 53 51 53 0 228,600 12,115,400 14 51.961 54 J 10,000 53 T/B 3,300 125 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 85 88 85 86 1 224,300 19,236,400 55 63.704 86 T/J 20,900 85 B 2,400 127 FORU Fortune Indonesia Tbk --U9---2 85 0 0 85 0 0 0 0 65.385 106 J 100 86 B 100 128 FPNI Lotte Chemical Titan Tbk. --U3---2 83 95 84 84 1 5,269,000 466,435,000 721 25.479 84 T/J 33,000 83 B 487,900 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 101 100 101 -2 83,200 8,320,200 4 91.818 101 T/J 500 100 B 63,600 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 54 56 53 55 1 248,200 13,429,100 30 34.375 55 T/J 66,100 54 B 91,500 131 GEMA Gema Grahasarana Tbk. --U9---2 346 350 346 350 4 101,500 35,519,000 7 777.778 350 T/J 19,300 0 B 0 132 GGRP Gunung Raja Paksi Tbk. --U3---2 272 296 296 296 24 7,300 2,160,800 9 35.238 320 J 1,500 296 T/B 17,500 133 GLOB Global Teleshop Tbk. --U9---2 266 270 258 264 -2 300 79,200 3 22.957 264 T/J 28,300 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 202 214 188 200 -2 119,800 23,794,900 143 88.496 200 T/J 3,700 195 B 600 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,725 0 0 15,725 0 0 0 0 2,734.783 15,100 J 400 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 182 0 0 182 0 0 0 0 107.692 197 J 500 181 B 1,000 137 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---2 107 0 0 107 0 0 0 0 8.608 114 J 900 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 76 80 0 1,600 127,600 3 69.565 84 J 2,500 80 T/B 9,500 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,685,000 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 175 185 175 175 0 1,200 211,000 4 159.091 185 J 600 173 B 2,900 142 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 47,907,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 310 320 320 320 10 37,700 12,064,000 13 22.623 320 T/J 128,800 302 B 100 146 ICON Island Concepts Indonesia Tbk. --U9---2 58 63 59 59 1 25,000 1,505,100 15 113.252 60 J 20,200 59 T/B 1,200 147 IFSH Ifishdeco Tbk. --U2---2 340 338 318 318 -22 10,200 3,245,600 8 72.273 318 T/J 2,100 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---2 272 282 274 282 10 1,036,100 288,241,000 96 235.000 282 T/J 69,000 280 B 53,000 150 IKBI Sumi Indo Kabel Tbk. --U4---2 228 228 228 228 0 1,600 364,800 3 20.677 278 J 100 228 T/B 900 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,090 1,080 1,090 10 698,300 758,708,000 37 286.842 1,090 T/J 43,700 1,085 B 3,600 152 INAI Indal Aluminium Industry Tbk. --U3---2 360 364 336 336 -24 3,500 1,230,600 7 122.672 362 J 600 336 T/B 7,100 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 21,600 1,080,000 2 40.650 50 T/J 2,738,700 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 52 59 52 57 5 578,800 32,180,300 136 51.818 57 T/J 288,100 56 B 68,900 155 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 10,100 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 300 320 280 320 20 3,951,000 1,262,382,400 44 128.000 320 T/J 331,100 300 B 1,700 157 INPP Indonesian Paradise Property Tbk. --U9---2 710 770 690 770 60 541,600 395,371,000 7 733.333 770 T/J 200 740 B 100 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,640 3,800 3,650 3,800 160 1,564,400 5,736,230,000 517 1,376.812 3,850 J 500 3,800 T/B 500 159 INRU Toba Pulp Lestari Tbk. --U3---2 930 0 0 930 0 0 0 0 9.442 915 J 100 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 288 296 268 296 8 169,400 48,465,200 36 208.655 296 T/J 14,100 272 B 15,000 161 INTD Inter Delta Tbk --U9---2 228 226 214 214 -14 10,600 2,275,800 8 65.906 214 T/J 26,000 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 300 334 300 308 8 12,854,800 3,954,605,800 1,472 18.780 310 J 19,000 308 T/B 421,100 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 171 179 170 179 8 193,900 34,589,200 52 47.105 179 T/J 49,700 170 B 48,600 164 IRRA Itama Ranoraya Tbk. XDU9---2 550 570 545 560 10 10,684,300 5,958,041,500 794 149.733 560 T/J 228,100 555 B 25,800 165 ITIC Indonesian Tobacco Tbk. --U5---2 2,900 2,910 2,720 2,750 -150 3,743,300 10,389,112,000 2,375 1,250.000 2,760 J 900 2,750 T/B 1,600 166 ITMA Sumber Energi Andalan Tbk. --U9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 167 JAST Jasnita Telekomindo Tbk. --U7---2 144 0 0 144 0 0 0 0 58.537 0 J 0 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 57 61 56 59 2 24,600 1,434,000 20 20.486 59 T/J 7,300 58 B 6,700 169 JECC Jembo Cable Company Tbk. --U4---2 7,000 6,950 6,950 6,950 -50 100 695,000 1 526.735 6,900 J 900 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 122,878,100 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 428 428 428 428 0 8,900 3,809,200 4 242.782 450 J 10,000 428 T/B 1,100 172 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---2 254 238 238 238 -16 3,700 880,600 6 170.000 238 T/J 36,500 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---2 795 800 790 800 5 191,000 152,093,500 23 1,777.778 800 T/J 100 790 B 11,400 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 62,700 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 966,600 48,446,500 133 33.333 50 T/J 200,700 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 254 276 250 258 4 22,314,900 5,909,860,200 4,974 258.000 260 J 249,800 258 T/B 38,800 179 KBLM Kabelindo Murni Tbk. --U4---2 360 384 340 340 -20 20,900 7,574,800 34 11.333 360 J 1,000 340 T/B 1,500 180 KBLV First Media Tbk. --U9---2 350 0 0 350 0 0 0 0 93.100 350 J 200 0 B 0 181 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---2 675 690 675 690 15 36,000 24,835,500 7 172.500 690 T/J 35,000 660 B 200 183 KEJU Mulia Boga Raya Tbk. --U5---2 725 735 715 730 5 9,400 6,834,500 17 97.333 735 J 600 730 T/B 100 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 300 15,000 1 1.818 50 T/J 543,000 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 168 199 170 180 12 1,900 363,800 15 60.000 191 J 100 180 T/B 2,900 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,300 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 264 270 270 270 6 100 27,000 1 58.952 264 J 400 0 B 0 188 KOIN Kokoh Inti Arebama Tbk --U9---2 130 129 121 121 -9 5,300 642,100 5 81.853 130 J 100 121 T/B 57,400 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 428 J 100 408 B 1,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 555 560 555 555 0 25,400 14,128,000 6 140.506 555 T/J 3,200 540 B 200 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 49,000 2,450,000 14 29.762 50 T/J 1,115,000 0 B 0 192 KPIG MNC Land Tbk. --M9---2 115 115 113 114 -1 2,993,400 341,395,100 61 245.304 115 J 1,214,100 113 B 746,600 193 KRAH Grand Kartech Tbk. --U4---2 490 490 490 490 0 700 343,000 1 178.182 490 T/J 300 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 318 310 296 296 -22 152,800 45,230,200 22 75.897 296 T/J 22,400 0 B 0 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 20,829,600 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---2 308 314 300 308 0 22,300 6,739,000 5 148.077 308 T/J 68,600 300 B 17,200 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 200 10,000 2 15.714 50 T/J 885,500 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 83 83 83 -1 200 16,600 1 12.111 83 T/J 38,800 80 B 100 200 LMSH Lionmesh Prima Tbk. --U3---2 230 248 248 248 18 3,700 917,600 3 34.444 254 J 300 230 B 20,000 201 LPIN Multi Prima Sejahtera Tbk --U4---2 177 0 0 177 0 0 0 0 80.737 190 J 4,500 165 B 2,000 202 LPLI Star Pacific Tbk --U9---2 73 73 73 73 0 200 14,600 1 2.252 79 J 20,000 78 B 10,000 203 LPPS Lippo Securities Tbk. --U8---2 70 0 0 70 0 0 0 0 4.755 70 J 6,000 67 B 400 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 156 156 0 100 15,600 1 17.333 156 T/J 1,304,600 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. --U9---2 356 368 360 360 4 256,600 92,789,000 117 125.874 364 J 18,500 360 T/B 50,500 206 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 33,355,300 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,130 2,500 2,130 2,400 270 4,767,100 11,431,987,000 1,478 114.286 2,400 T/J 509,400 2,390 B 100 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 1,565 1,565 0 1,300 2,034,500 4 93.155 1,565 T/J 200 1,500 B 400 210 MARI Mahaka Radio Integra Tbk. --M9---2 158 158 148 148 -10 73,800 11,022,400 10 197.333 156 J 10,000 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,555 1,625 1,550 1,600 45 27,100 43,242,000 44 123.077 1,600 T/J 5,000 1,565 B 200 212 MCAS M Cash Integrasi Tbk. --U9---2 940 1,000 940 955 15 552,900 526,394,500 120 68.953 955 T/J 254,700 950 B 339,300 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,255 1,220 1,230 -20 45,540,400 56,643,727,500 1,750 320.737 1,235 J 5,900 1,230 T/B 503,300 214 MDKI Emdeki Utama Tbk. --U3---2 135 133 126 132 -3 285,900 36,773,300 94 30.890 132 T/J 9,200 130 B 4,200 215 MERK Merck Tbk. --U5---2 2,100 2,200 2,080 2,080 -20 52,100 111,886,000 61 5,484.220 2,100 J 3,000 2,080 T/B 100 216 MFIN Mandala Multifinance Tbk. --U8---2 1,050 1,125 1,000 1,000 -50 2,200 2,212,500 3 1,025.641 1,000 T/J 98,400 0 B 0 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 490 610 456 470 -20 179,800 93,015,300 69 235.000 490 J 14,400 470 T/B 11,900 218 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---2 320 320 318 318 -2 3,400 1,084,800 8 64.898 320 J 498,000 318 T/B 1,800 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,325 1,325 1,325 1,325 0 700 927,500 1 481.818 1,350 J 300,000 1,325 T/B 299,300 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,500 75,000 2 238.095 50 T/J 658,100 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 6,336,200 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 0 100 5,000 1 125.000 50 T/J 15,549,700 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---2 540 550 515 525 -15 6,421,500 3,413,878,000 279 87.683 530 J 120,000 525 T/B 22,100 227 MMLP Mega Manunggal Property Tbk. --M6---2 144 143 140 140 -4 26,600 3,756,000 20 23.932 144 J 61,000 140 T/B 28,200 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,100 1,090 1,040 1,090 -10 13,100 14,245,000 13 187.931 1,090 T/J 700 1,025 B 600 229 MPOW Megapower Makmur Tbk. --U7---2 63 69 63 63 0 134,500 9,158,000 20 31.500 65 J 3,100 62 B 4,100 230 MPRO Maha Properti Indonesia Tbk. --U6---2 920 0 0 920 0 0 0 0 836.364 920 J 1,800 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,300 6,325 6,325 6,325 1,025 100 632,500 1 573.705 5,300 J 3,500 4,930 B 100 232 MSIN MNC Studios International Tbk. --M9---2 292 296 282 294 2 788,600 230,579,400 205 58.800 294 T/J 71,900 292 B 104,900 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 78,612,200 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 290 300 270 270 -20 35,500 9,685,200 48 84.375 270 T/J 196,900 0 B 0 235 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---2 200 0 0 200 0 0 0 0 51.249 199 J 500 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 53 58 53 56 3 687,800 38,143,200 83 56.000 56 T/J 501,000 55 B 22,100 238 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 0 194.175 208 J 21,400 186 B 1,100 241 NATO Nusantara Properti Internasional Tbk. --U9---2 580 540 540 540 -40 36,600 19,764,000 19 524.272 540 T/J 71,000 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 110 120 120 120 10 28,900 3,468,000 6 71.429 120 T/J 700 109 B 100 243 NFCX NFC Indonesia Tbk. --U9---2 2,100 2,100 1,955 1,955 -145 600 1,202,000 3 105.676 2,000 J 19,100 1,955 T/B 2,600 244 NICK Charnic Capital Tbk. --U9---2 308 338 290 326 18 29,400 8,539,200 4 163.000 326 T/J 1,300 288 B 100 245 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---2 146 148 148 148 2 100 14,800 1 140.952 144 J 131,900 0 B 0 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 50,278,100 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 396 396 386 386 -10 600 232,600 4 203.158 396 J 6,600 0 B 0 249 OCAP Onix Capital Tbk. --U9---2 145 0 0 145 0 0 0 0 72.500 135 J 100 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 82 85 77 77 -5 4,481,200 354,859,100 430 192.649 77 T/J 269,600 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 11,000 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 88 90 88 90 2 774,300 69,092,600 58 66.667 91 J 231,600 90 T/B 56,200 253 PALM Provident Agro Tbk. --U1---2 186 186 186 186 0 100 18,600 1 50.838 186 T/J 100 180 B 100 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 70 69 66 69 -1 2,200 151,500 4 63.889 70 J 7,200 69 T/B 58,000 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 220 206 216 -4 500 106,600 5 144.000 216 T/J 55,800 206 B 2,000 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 570 705 540 540 -30 2,200 1,245,500 7 270.000 580 J 1,000 540 T/B 100 257 PEGE Panca Global Kapital Tbk. --U9---2 179 0 0 179 0 0 0 0 386.726 173 J 100 0 B 0 258 PEHA Phapros Tbk. --U5---2 965 980 950 980 15 194,800 189,585,500 47 81.803 980 T/J 59,400 970 B 2,000 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 304 0 0 304 0 0 0 0 405.333 298 J 300 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 240 280 232 280 40 441,900 110,376,600 120 43.077 294 J 9,200 268 B 1,000 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 1,500 75,000 1 12.500 50 T/J 2,731,000 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---2 130 130 127 128 -2 13,100 1,677,000 6 102.400 130 J 45,600 128 T/B 18,100 264 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 81 86 76 82 1 388,300 29,994,100 154 60.741 82 T/J 153,500 81 B 10,000 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,165 1,160 1,085 1,155 -10 25,900 28,479,000 18 70.642 1,155 T/J 1,300 0 B 0 267 POLU Golden Flower Tbk. --U4---2 895 835 835 835 -60 100 83,500 1 289.931 835 T/J 400 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 900 45,000 2 0.429 50 T/J 1,761,100 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 38,800 1,940,000 8 31.736 50 T/J 36,641,400 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 560 0 0 560 0 0 0 0 104.673 540 J 7,600 525 B 100 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 2 33.333 50 T/J 14,209,800 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 635 690 635 690 55 2,151,700 1,441,136,500 178 46.000 690 T/J 1,334,400 680 B 100 273 PRIM Royal Prima Tbk. --U9---2 290 290 290 290 0 400 116,000 1 58.000 318 J 14,800 274 B 200 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 196 189 193 3 15,519,600 2,988,343,200 1,505 626.156 194 J 197,000 193 T/B 1,144,700 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 123 133 115 115 -8 600 72,100 6 11.500 122 J 300 115 T/B 2,500 276 PSGO Palma Serasih Tbk. --U1---2 108 113 101 108 0 18,100 1,859,600 24 102.857 108 T/J 3,000 103 B 1,000 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 1 59.494 50 T/J 26,950,600 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 665 765 650 755 90 8,885,400 6,368,502,500 452 116.154 760 J 68,300 755 T/B 269,400 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,000 0 0 4,000 0 0 0 0 313.725 4,530 J 100 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 75 81 76 81 6 45,381,700 3,626,575,200 39,472 77.143 81 T/J 18,500 80 B 511,700 281 PYFA Pyridam Farma Tbk --U5---2 218 222 208 212 -6 80,800 17,607,600 43 207.762 216 J 1,000 212 T/B 500 282 REAL Repower Asia Indonesia Tbk. --U6---2 68 70 64 68 0 324,525,100 21,849,609,500 29,656 68.000 68 T/J 1,670,900 67 B 3,655,300 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 216 212 202 202 -14 34,300 6,940,800 22 82.770 202 T/J 7,300 0 B 0 284 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---2 426 432 426 428 2 410,100 176,313,200 170 262.577 428 T/J 51,400 426 B 200 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 17,500 875,000 5 79.834 51 J 49,900 50 T/B 7,200 287 RONY Aesler Grup Internasional Tbk. --U9---2 204 190 190 190 -14 22,200 4,218,000 13 190.000 190 T/J 692,200 0 B 0 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 180 200 180 190 10 8,800 1,671,500 15 76.000 186 J 100 178 B 100 289 SAFE Steady Safe Tbk --U7---2 185 185 183 185 0 283,000 52,059,600 57 18.625 240 J 500 185 T/B 6,400 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 138 139 136 136 -2 1,874,600 258,674,700 12 170.000 138 J 499,900 136 T/B 200 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,145 0 0 1,145 0 0 0 0 458.000 1,145 J 1,100 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 51 50 50 50 -1 100 5,000 1 42.735 50 T/J 1,443,400 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 140 144 131 131 -9 20,812,800 2,812,829,600 2,341 124.762 131 T/J 519,000 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 1,271,600 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 710 710 705 710 0 1,600 1,128,500 4 377.660 710 T/J 2,200 705 B 200 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,490 J 100 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 660 660 650 650 -10 376,700 246,943,000 93 464.286 650 T/J 4,400 645 B 1,800 299 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 1,300 0 0 1,300 0 0 0 0 1,203.704 1,250 J 1,100 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,090 1,090 1,090 1,090 0 100 109,000 1 1.211 1,090 T/J 8,000 0 B 0 302 SKBM Sekar Bumi Tbk. --U5---2 276 342 278 278 2 5,200 1,732,000 5 241.739 320 J 300 276 B 2,000 303 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 300 304 SKRN Superkrane Mitra Utama Tbk. --M6---2 450 470 452 470 20 31,900 14,885,600 22 67.143 490 J 5,000 470 T/B 289,000 305 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 5,000 4,700 5,000 300 290,400 1,384,072,000 84 4,347.826 5,500 J 400 5,000 T/B 1,600 307 SMAR Smart Tbk. --U1---2 2,930 2,950 2,930 2,930 0 300 881,000 3 968.083 3,230 J 100 2,950 B 100 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 75 75 75 75 0 100 7,500 1 9.502 79 J 50,000 75 T/B 19,900 309 SMMT Golden Eagle Energy Tbk. --U2---2 85 86 84 86 1 7,000 595,900 5 201.198 86 T/J 11,100 82 B 1,200 310 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---2 416 416 390 414 -2 88,500 36,634,800 15 150.000 414 T/J 300 388 B 100 312 SOTS Satria Mega Kencana Tbk. --U9---2 199 0 0 199 0 0 0 0 120.606 195 J 800 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 510 560 505 510 0 219,300 111,976,000 32 43.966 555 J 2,000 510 T/B 1,900 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 202 214 204 204 2 3,687,000 759,298,400 501 115.924 206 J 129,700 204 T/B 66,200 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,900 2,910 2,860 2,890 -10 80,300 232,570,000 104 52.545 2,900 J 3,400 2,880 B 2,100 316 SSTM Sunson Textile Manufacture Tbk --U4---2 620 0 0 620 0 0 0 0 145.882 580 J 3,300 0 B 0 317 STTP Siantar Top Tbk. --U5---2 13,025 13,750 12,125 12,125 -900 4,200 55,887,500 16 7,164.805 12,125 T/J 32,900 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 3,800 J 100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 33,300 2,850 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 96 96 93 94 -2 87,100 8,227,100 32 58.750 95 J 35,000 94 T/B 33,000 322 TALF Tunas Alfin Tbk. --U3---2 276 264 264 264 -12 100 26,400 1 66.835 264 T/J 100 258 B 100 323 TAMA Lancartama Sejati Tbk. --U6---2 133 134 128 134 1 10,000 1,294,000 11 76.571 134 T/J 1,300 128 B 4,700 324 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---2 560 565 565 565 5 100 56,500 1 80.142 670 J 500 540 B 1,200 326 TCPI Transcoal Pacific Tbk. --U7---2 4,430 4,550 4,400 4,470 40 10,601,400 47,186,132,000 7,738 3,239.130 4,470 T/J 29,100 4,420 B 500 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,600 0 0 1,600 0 0 0 0 146.119 1,600 J 2,200 1,595 B 1,900 328 TFAS Telefast Indonesia Tbk. --U9---2 173 173 162 173 0 232,800 39,130,400 35 96.111 177 J 23,500 169 B 8,700 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 240 242 242 242 2 100 24,200 1 54.840 0 J 0 242 T/B 10,900 330 TGKA Tigaraksa Satria Tbk. --U9---2 4,900 5,100 5,100 5,100 200 100 510,000 1 4,190.977 5,000 J 100 4,600 B 100 331 TIFA Tifa Finance Tbk. --U8---2 189 191 191 191 2 100 19,100 1 95.500 197 J 7,900 191 T/B 9,900 332 TIRA Tira Austenite Tbk --U9---2 278 270 270 270 -8 100 27,000 1 121.178 270 T/J 14,600 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 139 141 130 141 2 1,300 182,100 3 48.982 145 J 500 141 T/B 1,000 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 196 196 196 196 0 200 39,200 2 130.667 196 T/J 900 186 B 200 335 TOTO Surya Toto Indonesia Tbk. --U3---2 202 208 202 206 4 414,900 86,237,000 10 668.245 206 T/J 300 204 B 11,700 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,875 9,050 8,875 8,975 100 4,614,400 41,433,157,500 877 2,075.552 9,000 J 239,300 8,975 T/B 5,700 337 TPMA Trans Power Marine Tbk. --U7---2 252 260 252 252 0 3,300 834,600 5 109.565 252 T/J 27,000 250 B 8,800 338 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---2 220 228 216 224 4 14,905,200 3,310,408,800 1,023 112.000 224 T/J 216,100 222 B 15,000 340 TRIS Trisula International Tbk. --U4---2 276 274 270 274 -2 34,600 9,408,800 3 91.333 258 J 99,400 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 98 98 98 98 0 61,800 6,056,400 10 42.609 99 J 199,800 98 T/B 112,600 342 TRUS Trust Finance Indonesia Tbk --U8---2 350 326 326 326 -24 200 65,200 2 383.529 326 T/J 17,500 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,100 3,150 3,150 3,150 50 5,000 15,750,000 3 81.818 3,100 J 132,800 3,080 B 100 344 UNIT Nusantara Inti Corpora Tbk --U4---2 157 148 147 147 -10 81,100 11,921,800 11 3.649 157 J 400 147 T/B 7,000 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,700 1,700 1,695 1,700 0 157,500 267,719,500 25 141.667 1,700 T/J 42,500 1,695 B 200 346 VINS Victoria Insurance Tbk. --U8---2 119 124 112 119 0 4,200 499,000 15 113.333 120 J 1,000 119 T/B 998,500 347 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 71 70 71 0 2,600 182,500 3 40.571 72 J 1,200 71 T/B 1,500 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 595 J 10,200 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 33,600 1,680,000 13 11.111 50 T/J 5,663,200 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 3,600 180,000 4 13.298 50 T/J 1,190,100 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 226 282 256 282 56 10,300 2,897,600 12 51.743 282 T/J 5,500 240 B 100 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 162 162 162 162 0 100 16,200 1 76.856 212 J 300 163 B 5,500 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 86,900 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 125 149 125 145 20 146,487,100 19,408,861,800 2,718 516.916 145 T/J 1,921,000 144 B 27,500 356 ZONE Mega Perintis Tbk. --U4---2 418 420 412 418 0 133,300 55,831,400 36 140.268 418 T/J 1,700 412 B 1,100 Total 1,069,829,000 375,638,068,900 121,827 1,936,743,900 19,266,600 Jakarta, 30 April 2020 Trading Division