List of Securities Quotation Development Board: Date: Friday, 15 May 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 50 50 50 0 101,900 5,095,000 26 87.719 50 T/J 3,814,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 0 0 5,500 0 0 0 0 1,255.653 5,400 J 1,000 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 800 815 755 815 15 8,300 6,532,000 18 42.338 815 T/J 30,200 790 B 2,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 438 440 430 440 2 233,900 101,139,400 33 400.000 440 T/J 5,700 434 B 5,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 112 112 105 106 -6 300 32,300 3 96.364 110 J 142,700 106 T/B 600 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 100 5,000 1 188.516 50 T/J 86,000 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 0 300 15,000 3 75.893 50 T/J 1,769,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 0 0 408 0 0 0 0 53.819 406 J 33,100 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 106 105 100 101 -5 534,500 54,528,300 63 50.500 105 J 22,600 101 T/B 700 11 ALDO Alkindo Naratama Tbk. --U3---2 394 394 394 394 0 1,700 669,800 1 288.765 410 J 1,000 370 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 394 J 3,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 272 272 272 0 100 27,200 1 41.846 270 J 499,900 254 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 272 268 254 268 -4 33,000 8,383,400 10 255.238 268 T/J 300 0 B 0 15 AMAR Bank Amar Indonesia Tbk. --U8---2 189 190 176 176 -13 16,700 3,020,200 23 101.149 176 T/J 6,400 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 394 J 4,900 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,040 2,030 1,995 2,030 -10 2,900 5,847,500 5 106.842 2,030 T/J 2,300 1,995 B 1,900 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,000 300,000 15 125.000 50 T/J 19,961,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 114 124 107 107 -7 148,000 15,845,100 19 6.850 111 J 100 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 860 900 840 875 15 17,217,700 14,842,093,000 1,801 930.693 875 T/J 77,300 865 B 10,300 21 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 197 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 500 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 565 625 530 545 -20 5,900 3,149,000 8 36.333 530 J 44,300 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 1,500,000 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 0 218.110 356 J 100 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 880 900 880 885 5 202,500 179,384,000 30 4,460.236 900 J 130,700 885 T/B 78,000 28 ASBI Asuransi Bintang Tbk. --U8---2 250 250 250 250 0 400 100,000 1 189.782 270 J 11,300 250 T/B 4,500 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 122 108 108 -8 26,900 2,989,300 22 72.000 114 J 2,000 109 B 100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 432 434 426 428 -4 8,630,400 3,711,370,800 205 407.619 430 J 4,200 428 T/B 236,100 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 2,000 J 500 1,865 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 100 5,000 1 50.000 50 T/J 9,364,800 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 35,584,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 416 416 400 416 0 38,700 16,013,000 21 306.705 416 T/J 9,800 402 B 19,500 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 51 52 0 84,600 4,329,800 15 20.800 52 T/J 135,800 51 B 222,300 36 BALI Bali Towerindo Sentra Tbk. --U7---2 950 0 0 950 0 0 0 0 1,187.500 920 J 500 885 B 200 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 600 30,000 4 33.333 50 T/J 56,806,200 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 960 1,000 975 980 20 1,600 1,565,500 4 120.882 995 J 2,200 930 B 100 39 BBHI Bank Harda Internasional Tbk. --U8---2 65 68 61 66 1 106,200 6,734,200 24 52.800 66 T/J 25,400 0 B 0 40 BBLD Buana Finance Tbk. --U8---2 398 0 0 398 0 0 0 0 158.172 424 J 200 372 B 2,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 171 158 164 1 22,352,800 3,673,686,900 1,876 136.667 164 T/J 70,400 163 B 39,400 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 0 200 10,000 1 45.455 50 T/J 5,952,100 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 224 224 210 210 -14 2,193,400 472,060,400 396 61.765 212 J 58,400 210 T/B 474,100 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,700 85,000 3 217.306 50 T/J 599,360,400 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 705 710 710 710 5 100 71,000 1 473.333 710 T/J 2,800 705 B 1,300 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 230 240 230 234 4 4,766,600 1,121,505,800 553 222.857 234 T/J 9,000 232 B 241,700 48 BFIN BFI Finance Indonesia Tbk. --M8---2 290 294 286 288 -2 284,200 82,066,400 86 1,475.863 290 J 41,300 288 T/B 76,600 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 10,100 505,000 2 48.544 50 T/J 2,722,600 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 350 354 348 352 2 110,167,800 38,695,144,600 1,408 341.748 352 T/J 78,900 350 B 140,700 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 206 199 192 198 -8 21,900 4,270,400 16 19.800 198 T/J 9,900 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 200 10,000 2 12.286 50 T/J 405,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,900 95,000 2 35.714 50 T/J 63,854,400 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 685,300 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 5,000 250,000 1 41.667 50 T/J 100 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 65 69 64 69 4 114,400 7,710,300 51 158.330 68 J 27,600 64 B 2,100 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---2 490 494 490 492 2 95,300 46,868,000 98 378.462 492 T/J 3,800 490 B 2,900 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 250 246 240 242 -8 8,200 2,008,600 8 75.625 284 J 200 242 T/B 100 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 62,458,000 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,380 1,435 1,375 1,435 55 50,987,800 71,858,580,000 2,353 1,393.204 1,435 T/J 85,900 1,430 B 21,400 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 135 149 136 147 12 147,600 21,523,500 48 84.000 146 J 3,900 136 B 12,100 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 760 J 300 620 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 73 94 68 79 6 83,206,100 7,031,028,000 5,493 19.750 80 J 194,500 79 T/B 205,500 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 117,400 1,185 B 302,000 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 38,400 1,920,000 8 7.874 50 T/J 41,537,400 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,045 J 5,000 960 B 500 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,260 1,260 1,250 1,260 0 700 877,000 5 64.615 1,240 J 300 1,180 B 200 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 129,420,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 145 0 0 145 0 0 0 0 484.253 164 J 100 146 B 1,000 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,045 975 975 975 -70 700 682,500 3 165.254 975 T/J 140,600 0 B 0 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 30,241,700 1,512,085,000 88 2.902 50 T/J 359,890,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 54 54 53 53 -1 1,100 58,800 4 40.769 56 J 400 53 T/B 4,400 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 600 30,000 3 29.762 50 T/J 1,869,000 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---2 308 310 304 308 0 4,106,200 1,262,179,000 643 299.029 308 T/J 51,200 306 B 116,000 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 370 388 0 5,528,200 2,056,867,800 17 708.844 430 J 50,700 0 B 0 80 CASS Cardig Aero Services Tbk. --U7---2 326 306 304 304 -22 2,700 821,000 12 76.000 304 T/J 4,000 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 104 105 97 101 -3 1,774,400 175,258,900 197 63.125 101 T/J 14,000 98 B 34,600 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 232 240 -8 780,900 186,096,000 113 96.000 246 J 14,300 240 T/B 24,700 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 54 53 54 1 1,451,200 76,984,200 65 345.600 54 T/J 826,900 53 B 96,600 84 CINT Chitose Internasional Tbk. XDU5---2 270 270 260 266 -4 48,500 12,793,000 9 80.606 266 T/J 100 260 B 1,300 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,650 1,650 1,650 1,650 0 100 165,000 1 5,987.372 1,975 J 1,100 0 B 0 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 2,100 2,010 1,995 1,995 -105 1,500 3,002,500 5 1,108.333 2,080 J 2,000 1,995 T/B 500 88 CLPI Colorpak Indonesia Tbk. --U9---2 700 700 660 660 -40 12,500 8,303,500 11 330.000 690 J 4,000 660 T/B 4,200 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---2 260 0 0 260 0 0 0 0 472.727 256 J 400 242 B 100 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 815 0 0 815 0 0 0 0 411.616 845 J 1,600 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 10,613,600 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 9,175,900 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 600 30,000 2 16.667 50 T/J 930,400 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 177 177 173 177 0 183,500 32,425,100 27 90.306 178 J 5,100 177 T/B 51,700 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 248 244 232 240 -8 1,734,400 410,441,600 186 192.000 242 J 10,200 240 T/B 15,800 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 3,200 160,000 3 2.105 50 T/J 281,900 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 224 224 210 210 -14 14,648,700 3,216,346,000 1,185 205.882 216 J 271,300 210 T/B 41,200 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 590 J 1,200 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 97 100 91 95 -2 2,007,300 192,925,200 262 63.333 96 J 47,300 95 T/B 624,000 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 2,000 1,815 B 1,700 103 DFAM Dafam Property Indonesia Tbk. --U9---2 380 380 380 380 0 100 38,000 1 330.435 380 T/J 25,400 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 2,120 J 100 1,695 B 1,100 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 740 740 690 690 -50 121,700 84,270,000 43 23.390 690 T/J 2,258,400 0 B 0 106 DKFT Central Omega Resources Tbk. --M2---2 90 92 89 91 1 860,200 77,288,500 126 233.753 91 T/J 31,200 90 B 100 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 97 101 94 95 -2 4,288,900 411,711,100 300 41.304 96 J 11,000 95 T/B 25,400 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,530 3,500 3,330 3,500 -30 4,200 14,170,000 4 3,074.518 3,510 J 100 3,460 B 2,000 109 DUTI Duta Pertiwi Tbk --U6---2 4,750 0 0 4,750 0 0 0 0 477.723 4,600 J 200 0 B 0 110 DWGL Dwi Guna Laksana Tbk. --U9---2 234 244 228 244 10 2,100 489,800 11 162.667 238 J 1,000 0 B 0 111 EAST Eastparc Hotel Tbk. --M9---2 51 53 50 50 -1 2,535,100 126,902,300 186 37.594 51 J 102,200 50 T/B 1,900 112 ECII Electronic City Indonesia Tbk. --U9---2 665 665 650 665 0 11,100 7,380,000 3 16.420 665 T/J 89,000 650 B 2,000 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 199 J 1,900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 6,900 345,000 10 4.169 50 T/J 11,016,400 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 98 105 95 101 3 30,572,900 3,067,484,800 2,824 27.297 102 J 740,400 101 T/B 543,100 116 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,980 1,900 1,845 1,845 -135 7,100 13,416,000 13 1,290.851 1,845 T/J 1,700 0 B 0 117 ERTX Eratex Djaja Tbk. --U4---2 127 0 0 127 0 0 0 0 53.902 125 J 600 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 146 146 146 -4 6,300 919,800 2 89.571 150 J 4,200 146 T/B 37,800 119 ESTA Esta Multi Usaha Tbk. --U9---2 92 96 88 89 -3 180,900 16,408,000 101 74.167 91 J 1,000 89 T/B 78,500 120 FAST Fast Food Indonesia Tbk. --U9---2 960 995 985 990 30 1,200 1,186,000 9 3,113.893 990 T/J 4,100 985 B 100 121 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---2 111 146 110 140 29 77,158,500 10,359,128,700 8,674 28.000 141 J 147,400 140 T/B 34,800 123 FISH FKS Multi Agro Tbk. --U9---2 2,660 0 0 2,660 0 0 0 0 2,128.000 2,880 J 1,200 0 B 0 124 FITT Hotel Fitra International Tbk. --U9---2 55 60 52 54 -1 70,100 3,666,400 22 52.941 54 T/J 5,300 53 B 200 125 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 90 85 88 3 346,800 29,630,300 44 65.185 88 T/J 6,800 85 B 143,900 127 FORU Fortune Indonesia Tbk --U9---2 85 85 85 85 0 1,000 85,000 1 65.385 105 J 100 82 B 3,500 128 FPNI Lotte Chemical Titan Tbk. --U3---2 81 83 79 82 1 109,000 8,731,600 43 24.873 82 T/J 99,200 80 B 32,100 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 100 109 100 104 4 24,300 2,431,700 7 94.545 104 T/J 24,700 100 B 54,600 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 51 52 1 15,500 801,900 12 32.500 52 T/J 291,400 51 B 691,100 131 GEMA Gema Grahasarana Tbk. --U9---2 348 352 352 352 4 20,000 7,040,000 1 782.222 352 T/J 30,000 324 B 10,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 260 290 242 290 30 78,800 21,009,600 13 34.524 300 J 900 280 B 6,700 133 GLOB Global Teleshop Tbk. --U9---2 246 264 238 238 -8 200 50,200 2 20.696 236 J 11,000 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 250 258 240 258 8 281,900 72,700,400 30 114.159 258 T/J 256,100 234 B 1,100 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 15,450 16,450 16,450 16,450 1,000 500 8,225,000 2 2,860.870 15,450 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 180 0 0 180 0 0 0 0 106.509 200 J 100 180 B 251,200 137 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---2 113 0 0 113 0 0 0 0 9.091 112 J 1,500 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 80 80 75 75 -5 153,900 12,061,900 23 65.217 76 J 300 75 T/B 49,900 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,210,000 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 190 0 0 190 0 0 0 0 172.727 188 J 100 179 B 100,100 142 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 50 50 50 0 300 15,000 2 38.462 50 T/J 41,411,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 10,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 54 55 54 54 0 21,300 1,151,400 7 103.655 54 T/J 8,800 53 B 300 147 IFSH Ifishdeco Tbk. --U2---2 280 0 0 280 0 0 0 0 63.636 280 J 8,900 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---2 328 348 328 340 12 3,222,700 1,095,432,400 398 283.333 340 T/J 11,000 336 B 65,200 150 IKBI Sumi Indo Kabel Tbk. --U4---2 212 212 212 212 0 12,000 2,544,000 7 19.226 212 T/J 6,000 210 B 2,300 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,080 1,085 1,080 1,080 0 646,300 698,916,000 25 284.211 1,085 J 200,700 1,070 B 6,300 152 INAI Indal Aluminium Industry Tbk. --U3---2 342 348 346 348 6 300 104,000 3 127.053 348 T/J 200 346 B 100 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 5,082,500 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 82 74 75 -4 172,200 13,035,700 51 68.182 77 J 200 75 T/B 95,200 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 300 15,000 2 4.000 50 T/J 23,100 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 300 312 280 298 -2 17,800 5,057,800 13 119.200 292 J 300 280 B 1,100 157 INPP Indonesian Paradise Property Tbk. --U9---2 680 715 680 705 25 5,100 3,489,000 9 671.429 710 J 5,100 680 B 300 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,690 3,690 3,440 3,560 -130 533,300 1,875,534,000 65 1,289.855 3,560 T/J 3,000 0 B 0 159 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 870 J 23,400 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 266 308 250 250 -16 1,500 409,800 9 176.229 270 J 2,300 250 T/B 600 161 INTD Inter Delta Tbk --U9---2 236 0 0 236 0 0 0 0 72.681 220 J 17,400 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 328 334 314 316 -12 3,222,000 1,030,510,800 396 19.268 318 J 3,200 316 T/B 98,100 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 179 168 179 -1 110,800 19,292,800 45 47.105 179 T/J 200 171 B 10,000 164 IRRA Itama Ranoraya Tbk. --U9---2 535 540 525 540 5 3,481,100 1,848,098,500 245 144.385 540 T/J 60,000 535 B 20,000 165 ITIC Indonesian Tobacco Tbk. --U5---2 2,150 2,140 2,000 2,000 -150 1,071,000 2,163,844,000 734 909.091 2,000 T/J 269,600 0 B 0 166 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 167 JAST Jasnita Telekomindo Tbk. --U7---2 174 234 162 162 -12 45,719,500 8,966,836,600 6,954 65.854 162 T/J 2,434,800 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 55 58 52 54 -1 519,500 27,802,400 53 18.750 54 T/J 92,300 53 B 42,000 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 0 J 0 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 182,462,000 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 482 0 0 482 0 0 0 0 273.413 500 J 300 452 B 118,200 172 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---2 216 214 202 202 -14 23,000 4,657,200 13 144.286 202 T/J 1,800 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 920 0 0 920 0 0 0 0 198.139 1,055 J 200 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 735 735 735 735 0 133,100 97,828,500 20 1,633.333 740 J 31,600 735 T/B 1,900 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 10,200 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 3,300 165,000 6 33.333 50 T/J 1,264,400 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 302 308 292 294 -8 29,508,900 8,878,470,200 3,453 294.000 298 J 137,500 294 T/B 595,800 179 KBLM Kabelindo Murni Tbk. --U4---2 282 300 264 272 -10 472,200 133,632,800 89 9.067 278 J 100 272 T/B 2,700 180 KBLV First Media Tbk. --U9---2 332 0 0 332 0 0 0 0 88.312 330 J 600 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---2 735 740 725 740 5 1,500 1,089,000 2 185.000 735 J 800 690 B 5,500 183 KEJU Mulia Boga Raya Tbk. --U5---2 715 720 710 720 5 5,100 3,629,500 17 96.000 720 T/J 9,500 710 B 1,000 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 100 5,000 1 1.818 50 T/J 201,100 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 199 220 189 210 11 3,000 583,600 11 70.000 206 J 1,600 186 B 100 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 1,400 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 250 0 0 250 0 0 0 0 54.585 270 J 1,000 250 B 700 188 KOIN Kokoh Inti Arebama Tbk --U9---2 99 0 0 99 0 0 0 0 66.971 128 J 100 100 B 11,000 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 428 J 100 400 B 2,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 545 545 540 545 0 29,900 16,228,000 9 137.975 545 T/J 100 540 B 5,000 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 50 50 50 0 600 30,000 4 29.762 50 T/J 898,200 0 B 0 192 KPIG MNC Land Tbk. --M9---2 112 113 110 113 1 677,300 76,426,900 44 243.152 113 T/J 525,600 112 B 400,000 193 KRAH Grand Kartech Tbk. --U4---2 525 600 490 525 0 2,400 1,217,500 7 190.909 490 J 4,300 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 184 210 172 204 20 237,800 41,266,100 47 52.308 204 T/J 4,500 178 B 100 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,971,500 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---2 370 0 0 370 0 0 0 0 177.885 358 J 100 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 15.714 50 J 1,889,300 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 83 82 78 80 -3 600 48,000 4 11.674 80 T/J 13,400 0 B 0 200 LMSH Lionmesh Prima Tbk. --U3---2 256 256 240 240 -16 2,700 652,800 8 33.333 268 J 500 0 B 0 201 LPIN Multi Prima Sejahtera Tbk --U4---2 216 216 202 202 -14 15,300 3,106,000 7 92.140 216 J 5,900 0 B 0 202 LPLI Star Pacific Tbk --U9---2 60 62 58 58 -2 300 18,000 3 1.789 78 J 1,800 59 B 41,000 203 LPPS Lippo Securities Tbk. --U8---2 70 67 67 67 -3 800 53,600 1 4.551 68 J 800 67 T/B 500,200 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 2,000 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. CDU9---2 330 336 308 314 -16 779,400 244,227,400 224 109.790 318 J 1,100 314 T/B 187,300 206 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 33,297,800 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,290 2,290 2,230 2,240 -50 158,400 357,205,000 109 106.667 2,260 J 2,500 2,230 B 8,700 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,665 1,615 1,660 95 700 1,158,000 6 98.810 1,660 T/J 3,200 1,500 B 500 210 MARI Mahaka Radio Integra Tbk. --M9---2 134 134 125 134 0 125,300 15,764,300 10 178.667 133 J 25,000 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,590 1,600 1,480 1,580 -10 7,500 11,495,000 27 121.538 1,580 T/J 100 1,510 B 100 212 MCAS M Cash Integrasi Tbk. --U9---2 690 710 645 645 -45 227,400 148,078,500 83 46.570 645 T/J 537,700 0 B 0 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,230 1,320 1,230 1,315 85 88,875,800 113,229,123,000 5,377 342.902 1,315 T/J 482,500 1,310 B 92,000 214 MDKI Emdeki Utama Tbk. XDU3---2 130 134 121 127 -3 1,283,200 170,597,000 22 29.720 130 J 10,000 127 T/B 600 215 MERK Merck Tbk. --U5---2 2,010 2,010 2,010 2,010 0 4,400 8,844,000 8 5,299.655 2,040 J 200 2,010 T/B 1,700 216 MFIN Mandala Multifinance Tbk. --U8---2 900 995 840 890 -10 25,100 21,662,500 14 912.821 890 T/J 7,300 845 B 100 217 MFMI Multifiling Mitra Indonesia Tbk. XDU9---2 515 500 480 482 -33 31,400 15,084,400 36 241.000 484 J 200 482 T/B 300 218 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---2 300 302 300 302 2 200 60,200 2 61.633 304 J 5,400 300 B 13,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,400 1,400 1,400 1,400 0 1,600 2,240,000 1 509.091 1,450 J 299,800 1,400 T/B 4,700 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 1,300 65,000 4 238.095 50 T/J 746,000 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,869,400 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 0 0 50 0 0 0 0 125.000 50 J 11,158,200 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---2 494 505 492 496 2 5,745,700 2,853,312,300 203 82.839 496 T/J 147,300 490 B 10,400 227 MMLP Mega Manunggal Property Tbk. --M6---2 135 136 135 136 1 112,600 15,201,100 4 23.248 136 T/J 7,400 130 B 600 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,400 1,065 B 100 229 MPOW Megapower Makmur Tbk. --U7---2 61 76 63 70 9 1,115,600 75,211,800 186 35.000 70 T/J 91,800 69 B 22,200 230 MPRO Maha Properti Indonesia Tbk. --U6---2 925 925 925 925 0 100 92,500 1 840.909 900 J 1,000 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 7,450 0 0 7,450 0 0 0 0 675.747 7,000 J 700 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 312 312 296 300 -12 297,300 88,991,000 38 60.000 308 J 10,100 298 B 5,500 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 100,488,100 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 165 159 154 159 -6 57,100 8,851,800 53 49.688 159 T/J 1,000 158 B 2,900 235 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---2 200 200 186 186 -14 2,000 386,300 4 47.662 200 J 104,500 186 T/B 600 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 53 50 50 0 1,132,700 57,202,800 28 50.000 50 T/J 164,900 0 B 0 238 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---2 199 266 186 210 11 10,050,000 1,911,778,200 42 203.883 210 T/J 7,500 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 595 650 560 595 0 9,586,300 5,732,805,000 1,263 577.670 595 T/J 644,000 575 B 9,600 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 145 155 135 135 -10 9,000 1,217,000 5 80.357 137 J 8,900 136 B 1,100 243 NFCX NFC Indonesia Tbk. --U9---2 1,450 1,400 1,400 1,400 -50 100 140,000 1 75.676 1,400 T/J 2,200 0 B 0 244 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 312 J 100 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---2 139 149 149 149 10 100 14,900 1 141.905 144 J 131,900 130 B 500 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 52,998,900 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 360 360 350 350 -10 1,300 457,000 2 184.211 374 J 10,000 350 T/B 48,900 249 OCAP Onix Capital Tbk. --U9---2 198 208 198 198 0 200 40,600 2 99.000 185 J 35,000 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 81 70 75 0 5,493,700 418,570,300 378 187.645 76 J 32,900 75 T/B 888,800 251 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 342 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 90 90 88 89 -1 809,600 71,965,400 55 65.926 90 J 192,200 89 T/B 15,700 253 PALM Provident Agro Tbk. --U1---2 180 170 170 170 -10 12,900 2,193,000 7 46.465 240 J 9,100 170 T/B 92,700 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 61 68 57 62 1 4,200 278,700 15 57.407 66 J 2,000 62 T/B 300 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 220 216 206 216 -4 1,200 251,000 6 144.000 218 J 1,000 206 B 1,500 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 498 400 430 30 4,000 1,802,200 25 215.000 430 T/J 2,500 410 B 500 257 PEGE Panca Global Kapital Tbk. --U9---2 184 0 0 184 0 0 0 0 397.528 172 J 2,700 0 B 0 258 PEHA Phapros Tbk. --U5---2 1,010 1,065 1,005 1,035 25 35,300 35,847,000 17 86.394 1,035 T/J 30,000 1,010 B 200 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 310 320 310 320 10 1,000 315,000 3 426.667 316 J 500 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 164 163 153 153 -11 137,600 21,170,100 57 23.538 163 J 15,600 0 B 0 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 350,000 17,500,000 11 12.500 50 T/J 1,059,000 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---2 128 131 128 128 0 648,200 82,969,900 8 102.400 130 J 5,100 128 T/B 557,000 264 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 520 J 100 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 60 62 56 59 -1 116,900 6,611,800 20 43.704 59 T/J 39,500 56 B 27,700 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,020 1,100 1,100 1,100 80 2,400 2,640,000 6 67.278 1,100 T/J 12,200 955 B 200 267 POLU Golden Flower Tbk. --U4---2 750 935 700 925 175 3,400 2,693,500 10 321.181 925 T/J 2,100 710 B 200 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 112,100 5,605,000 5 0.429 50 T/J 1,072,800 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 6,200 310,000 5 31.736 50 T/J 36,577,300 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 600 560 560 560 -40 100 56,000 1 104.673 560 T/J 1,600 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 11,221,300 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 600 600 590 590 -10 494,400 292,978,500 119 39.333 600 J 137,900 590 T/B 302,300 273 PRIM Royal Prima Tbk. --U9---2 254 274 246 246 -8 1,900 472,600 5 49.200 270 J 1,800 246 T/B 5,100 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 192 196 188 190 -2 24,171,800 4,628,654,200 1,368 616.423 190 T/J 237,300 189 B 310,500 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 124 133 116 126 2 1,100 132,800 11 12.600 123 J 600 116 B 100 276 PSGO Palma Serasih Tbk. --U1---2 109 110 102 102 -7 10,300 1,067,200 13 97.143 102 T/J 19,900 0 B 0 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 200 10,000 2 59.494 50 T/J 32,763,900 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 810 805 790 790 -20 1,729,200 1,380,228,500 232 121.538 795 J 198,700 790 T/B 53,900 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,900 3,630 3,630 3,630 -270 100 363,000 1 284.706 4,870 J 100 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 75 82 75 80 5 35,462,300 2,784,038,300 19,937 76.190 80 T/J 951,200 79 B 539,800 281 PYFA Pyridam Farma Tbk --U5---2 272 318 278 314 42 539,400 161,973,800 133 307.722 316 J 50,400 314 T/B 58,200 282 REAL Repower Asia Indonesia Tbk. --U6---2 50 50 50 50 0 4,207,300 210,365,000 160 50.000 50 T/J 16,897,800 0 B 0 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 206 230 199 199 -7 21,600 4,497,900 23 81.541 214 J 300 197 B 5,000 284 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---2 426 426 418 420 -6 199,900 84,870,600 67 257.669 420 T/J 52,300 418 B 200 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 14,600 730,000 4 79.834 51 J 33,400 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 210 240 196 232 22 116,800 23,225,800 32 232.000 232 T/J 55,400 197 B 5,000 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 202 159 187 17 47,500 7,781,700 33 74.800 187 T/J 66,000 0 B 0 289 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 266,000 50,283,400 58 19.028 189 T/J 500 176 B 100,400 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 124 120 116 116 -8 9,313,200 1,117,208,300 34 145.000 116 T/J 166,200 0 B 0 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 1,460 1,460 1,460 0 100 146,000 1 584.000 1,460 T/J 15,800 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,449,000 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 121 125 113 113 -8 16,251,800 1,932,416,700 879 107.619 113 T/J 94,400 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 1,506,600 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 680 675 670 670 -10 3,500 2,354,000 9 356.383 670 T/J 500 665 B 1,900 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,700 J 5,100 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 640 645 635 645 5 346,100 222,437,500 68 460.714 645 T/J 7,400 640 B 6,000 299 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 1,195 1,145 1,115 1,145 -50 600 672,000 2 1,060.185 1,115 J 72,900 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,100 1,220 1,100 1,200 100 997,000 1,142,360,000 34 1.333 1,200 T/J 900 1,190 B 800 302 SKBM Sekar Bumi Tbk. --U5---2 288 268 268 268 -20 100 26,800 1 233.043 288 J 8,400 268 T/B 700 303 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 304 SKRN Superkrane Mitra Utama Tbk. --M6---2 510 530 498 498 -12 8,100 4,110,900 15 71.143 510 J 98,700 498 T/B 20,000 305 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 4,990 5,075 4,980 4,990 0 189,200 948,099,000 45 4,339.130 5,000 J 1,900 4,990 T/B 900 307 SMAR Smart Tbk. --U1---2 2,980 0 0 2,980 0 0 0 0 984.603 2,980 J 2,800 2,900 B 500 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 84 85 85 85 1 100 8,500 1 10.769 84 J 1,800 79 B 234,900 309 SMMT Golden Eagle Energy Tbk. --U2---2 82 81 77 80 -2 11,300 871,200 5 187.161 80 T/J 9,800 77 B 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---2 390 420 418 418 28 700 292,800 3 151.449 418 T/J 4,200 368 B 100 312 SOTS Satria Mega Kencana Tbk. --U9---2 195 0 0 195 0 0 0 0 118.182 182 J 6,900 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 500 540 540 540 40 100 54,000 1 46.552 550 J 6,800 540 T/B 200 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 192 196 190 190 -2 1,346,900 259,446,300 194 107.968 192 J 25,000 190 T/B 398,400 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,950 2,950 2,810 2,950 0 71,600 206,696,000 81 53.636 2,950 T/J 1,215,400 2,870 B 700 316 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 610 J 2,700 0 B 0 317 STTP Siantar Top Tbk. --U5---2 10,350 0 0 10,350 0 0 0 0 6,115.937 9,975 J 1,700 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 3,750 J 100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 33,300 2,880 B 2,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 91 85 90 1 1,085,200 97,438,500 93 56.250 89 J 8,000 88 B 10,000 322 TALF Tunas Alfin Tbk. --U3---2 282 0 0 282 0 0 0 0 71.392 264 J 4,100 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 157 157 147 147 -10 71,300 10,512,100 14 84.000 150 J 10,000 147 T/B 8,500 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 105 98 98 98 -7 1,611,100 157,887,800 25 895.386 98 T/J 4,139,700 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 650 650 650 650 0 300 195,000 3 92.199 665 J 100 605 B 300 326 TCPI Transcoal Pacific Tbk. --U7---2 4,980 5,000 4,640 4,850 -130 10,686,100 51,978,930,000 5,938 3,514.493 4,850 T/J 13,200 4,830 B 30,100 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,700 1,610 B 1,800 328 TFAS Telefast Indonesia Tbk. --U9---2 157 0 0 157 0 0 0 0 87.222 153 J 4,000 0 B 0 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 464 500 432 432 -32 7,000 3,340,400 9 97.897 432 T/J 6,800 0 B 0 330 TGKA Tigaraksa Satria Tbk. XDU9---2 6,600 6,150 6,150 6,150 -450 100 615,000 1 5,053.825 6,150 T/J 1,200 0 B 0 331 TIFA Tifa Finance Tbk. --U8---2 194 0 0 194 0 0 0 0 97.000 198 J 900 194 B 10,000 332 TIRA Tira Austenite Tbk --U9---2 276 278 276 276 0 9,100 2,512,000 7 123.871 276 T/J 5,900 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 135 126 126 126 -9 900 113,400 3 43.771 134 J 600 126 T/B 7,400 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 0 0 260 0 0 0 0 173.333 258 J 900 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 216 214 208 212 -4 35,900 7,651,800 5 687.709 214 J 3,300 208 B 15,800 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,700 6,700 6,475 6,550 -150 2,072,000 13,581,645,000 822 1,514.749 6,550 T/J 182,200 6,525 B 11,600 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 278 J 100 218 B 9,200 338 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---2 252 252 240 240 -12 13,098,300 3,215,442,800 365 120.000 242 J 85,100 240 T/B 98,000 340 TRIS Trisula International Tbk. --U4---2 272 254 254 254 -18 200 50,800 2 84.667 254 T/J 141,700 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 99 99 98 99 0 169,600 16,695,400 27 43.043 99 T/J 155,400 98 B 40,500 342 TRUS Trust Finance Indonesia Tbk --U8---2 354 0 0 354 0 0 0 0 416.471 330 J 7,400 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,900 2,970 2,770 2,870 -30 68,300 194,986,000 40 74.545 2,870 T/J 9,000 2,720 B 200 344 UNIT Nusantara Inti Corpora Tbk --U4---2 145 149 147 147 2 800 118,800 6 3.649 147 T/J 200 138 B 1,000 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,685 1,685 1,680 1,685 0 46,400 78,164,000 9 140.417 1,685 T/J 100,200 1,680 B 300 346 VINS Victoria Insurance Tbk. --U8---2 107 112 107 112 5 700 77,500 4 106.667 112 T/J 2,000 110 B 100 347 VRNA Verena Multi Finance Tbk. --U8---2 135 135 135 135 0 100 13,500 1 136.205 129 J 8,900 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 68 0 0 68 0 0 0 0 38.857 68 J 100 67 B 2,500 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 580 J 61,200 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 704,400 35,220,000 11 11.111 50 T/J 3,179,100 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 200 10,000 2 13.298 50 T/J 2,530,000 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 460 500 460 488 28 1,800 875,000 5 89.541 486 J 6,000 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 198 200 200 200 2 100 20,000 1 94.884 190 J 14,000 0 B 0 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 35,700 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 142 148 139 142 0 191,215,200 27,668,851,200 1,268 506.221 142 T/J 580,100 141 B 802,800 356 ZONE Mega Perintis Tbk. --U4---2 410 414 410 414 4 116,200 47,757,800 43 138.926 414 T/J 2,800 410 B 200 Total 1,015,268,400 430,708,061,300 83,543 2,049,054,000 12,322,100 Jakarta, 15 May 2020 Trading Division