List of Securities Quotation Development Board: Date: Tuesday, 26 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 0 547,200 27,360,000 36 87.719 50 T/J 8,576,400 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 5,500 J 1,000 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 815 825 780 815 0 10,100 8,146,000 16 42.338 815 T/J 100 805 B 2,000 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 488 444 488 36 233,200 103,572,800 43 443.636 452 J 4,400 444 B 100 5 AGRS Bank IBK Indonesia Tbk. --U8---2 111 111 110 111 0 14,000 1,550,500 10 100.909 113 J 5,900 111 T/B 1,700 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 200 10,000 2 188.516 50 T/J 89,900 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 50 50 50 0 1,400 70,000 6 75.893 50 T/J 1,402,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 408 398 380 380 -28 300 115,800 2 50.126 380 T/J 200 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 98 100 92 100 2 138,100 12,869,800 56 50.000 100 T/J 5,600 92 B 65,600 11 ALDO Alkindo Naratama Tbk. --U3---2 428 428 420 424 -4 169,200 71,767,600 5 310.752 420 J 300 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 400 0 0 400 0 0 0 0 67.340 392 J 100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 272 254 254 254 -18 100 25,400 1 39.077 254 T/J 14,700 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 268 268 0 900 241,200 1 255.238 268 T/J 13,500 250 B 300 15 AMAR Bank Amar Indonesia Tbk. --U8---2 170 170 163 163 -7 33,800 5,634,600 25 93.678 163 T/J 34,600 161 B 700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,995 1,995 0 800 1,596,000 3 105.000 2,020 J 2,600 1,995 T/B 13,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 29,100 1,455,000 13 125.000 50 T/J 16,363,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 95 100 95 95 0 21,800 2,071,600 7 6.082 100 J 25,900 95 T/B 800 20 APIC Pacific Strategic Financial Tbk. --U8---2 975 985 965 975 0 21,838,600 21,270,326,500 2,550 1,037.058 980 J 259,600 970 B 2,010,000 21 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 195 J 90,500 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 605 605 605 605 0 10,300 6,231,500 3 40.333 605 T/J 244,700 570 B 5,000 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 33,116,800 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---2 438 438 410 410 -28 9,800 4,222,000 13 237.833 410 T/J 19,400 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 895 900 865 900 5 23,400 20,632,500 19 4,535.833 900 T/J 3,100 865 B 52,700 28 ASBI Asuransi Bintang Tbk. --U8---2 250 250 250 250 0 2,000 500,000 1 189.782 270 J 11,300 250 T/B 2,500 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 129 104 119 9 6,700 717,100 11 79.333 119 T/J 127,400 111 B 10,400 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 464 484 464 484 20 10,745,100 5,103,949,800 816 460.952 484 T/J 4,700 482 B 463,200 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,850 1,940 1,820 1,820 -30 600 1,128,000 5 710.125 1,890 J 600 1,800 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 80,800 4,040,000 357 50.000 50 T/J 7,938,400 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 900 45,000 4 57.388 50 T/J 36,489,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 412 410 410 410 -2 30,000 12,300,000 2 302.282 410 T/J 20,500 404 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 51 52 51 52 1 61,300 3,151,500 21 20.800 52 T/J 5,000 51 B 11,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 920 950 940 940 20 2,100 1,975,000 2 1,175.000 940 T/J 10,100 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 300 15,000 3 33.333 50 T/J 50,806,100 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,095 1,085 1,020 1,085 -10 4,000 4,106,500 12 133.833 1,080 J 20,000 1,020 B 800 39 BBHI Bank Harda Internasional Tbk. --U8---2 69 67 65 66 -3 700 46,600 3 52.800 69 J 26,900 66 T/B 4,000 40 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 410 J 1,200 400 B 200 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 162 165 160 163 1 24,371,500 3,971,677,300 1,693 135.833 163 T/J 45,200 162 B 1,300 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 300 15,000 3 45.455 50 T/J 5,306,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 214 220 212 212 -2 734,900 157,384,200 198 62.353 216 J 33,100 212 T/B 190,800 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 9,600 480,000 7 217.306 50 T/J 595,147,900 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 705 705 705 705 0 100 70,500 1 470.000 705 T/J 27,000 700 B 1,200 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 240 250 240 244 4 3,099,300 761,485,000 482 232.381 244 T/J 46,100 242 B 135,000 48 BFIN BFI Finance Indonesia Tbk. --M8---2 282 284 276 280 -2 3,401,300 953,757,200 164 1,434.867 284 J 1,800 280 T/B 276,300 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 54,400 2,720,000 6 48.544 50 T/J 1,750,000 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 370 378 368 378 8 119,029,700 44,445,659,200 1,834 366.990 378 T/J 445,100 376 B 5,000 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 185 198 174 198 13 24,000 4,692,700 23 19.800 192 J 11,300 174 B 800 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 349,800 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,200 60,000 2 35.714 50 T/J 42,911,700 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 34,700 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 300 15,000 2 41.667 51 J 200,000 50 T/B 200 56 BKSW Bank QNB Indonesia Tbk. --U8---2 65 75 65 67 2 17,800 1,207,100 16 153.740 67 T/J 13,400 65 B 1,800 57 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 3,030 B 100 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 486 490 486 490 4 131,100 64,008,000 130 376.923 490 T/J 8,400 488 B 1,100 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 304 280 300 0 2,400 708,200 12 93.750 290 J 5,000 0 B 0 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 109,400 5,470,000 6 0.172 50 T/J 60,263,800 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,475 1,495 1,470 1,475 0 46,072,400 68,317,402,500 1,886 1,432.039 1,480 J 44,400 1,475 T/B 900 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 155 155 147 147 -8 19,800 2,974,700 36 84.000 147 T/J 87,400 146 B 4,000 63 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 620 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 74 76 73 75 1 1,212,500 90,086,000 188 18.750 76 J 376,300 75 T/B 23,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 163,300 1,185 B 302,500 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 1,575,000 78,750,000 23 7.874 50 T/J 44,265,200 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,075 J 30,000 0 B 0 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,200 1,300 1,195 1,215 15 4,500 5,459,500 22 62.308 1,215 T/J 3,100 1,200 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 123,618,700 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 145 145 0 40,200 5,829,000 5 484.253 150 J 100 144 B 400 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,030 1,030 960 960 -70 36,700 35,530,500 39 162.712 960 T/J 140,000 0 B 0 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 17,378,500 868,925,000 264 2.902 50 T/J 260,693,500 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 61 55 61 6 26,100 1,586,500 19 46.923 62 J 4,000 56 B 28,300 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 13,200 660,000 6 29.762 50 T/J 888,900 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 189 J 100 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 306 298 304 0 4,354,300 1,314,919,600 581 295.146 304 T/J 600 302 B 205,200 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 428 370 388 0 4,400 1,662,200 10 708.844 388 T/J 2,800 362 B 600 80 CASS Cardig Aero Services Tbk. --U7---2 248 270 232 232 -16 1,949,000 466,602,600 215 58.000 232 T/J 63,700 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 109 119 102 119 10 974,900 109,692,700 158 74.375 119 T/J 91,100 110 B 10,000 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 246 248 244 244 -2 247,000 60,367,000 27 97.600 248 J 93,600 244 T/B 49,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 57 53 56 3 2,010,800 110,263,000 137 358.400 56 T/J 642,800 55 B 21,900 84 CINT Chitose Internasional Tbk. XDU5---2 270 270 260 270 0 57,300 15,156,000 11 81.818 270 T/J 8,700 258 B 6,300 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,725 1,720 1,720 1,720 -5 100 172,000 1 6,241.382 1,720 T/J 800 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 1,795 0 0 1,795 0 0 0 0 997.222 1,890 J 1,800 1,740 B 1,000 88 CLPI Colorpak Indonesia Tbk. --U9---2 655 695 655 655 0 4,000 2,656,500 12 327.500 685 J 1,000 655 T/B 1,000 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---2 800 790 790 790 -10 1,000 790,000 2 398.990 820 J 1,600 780 B 100 93 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 12,669,500 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 15,852,700 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 53 50 50 0 20,300 1,015,300 7 16.667 50 T/J 407,400 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 179 184 175 184 5 117,700 21,124,400 34 93.878 184 T/J 16,700 183 B 5,000 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 254 254 242 244 -10 1,719,900 424,135,600 203 195.200 244 T/J 39,500 242 B 131,800 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 100 5,000 1 2.105 50 T/J 470,400 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 197 198 191 191 -6 18,517,800 3,599,794,600 2,135 187.255 191 T/J 101,300 190 B 252,500 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 22,500 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 95 101 94 95 0 4,728,800 451,233,800 1,008 63.333 95 T/J 495,300 94 B 60,600 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 0 0 1,820 0 0 0 0 3,653.005 1,820 J 1,800 1,815 B 1,600 103 DFAM Dafam Property Indonesia Tbk. --U9---2 390 390 390 390 0 10,400 4,056,000 4 339.130 390 T/J 163,800 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 300 510,000 2 850.000 2,100 J 100 1,700 T/B 900 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 600 655 560 640 40 10,748,600 6,222,476,500 791 21.695 640 T/J 887,100 635 B 43,100 106 DKFT Central Omega Resources Tbk. --M2---2 91 93 85 92 1 833,000 76,253,600 91 236.322 92 T/J 56,900 91 B 92,100 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 78 78 73 73 -5 3,535,500 258,309,100 206 31.739 73 T/J 3,435,700 0 B 0 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,550 3,550 3,550 0 3,100 11,005,000 4 3,118.439 3,550 T/J 17,100 3,530 B 500 109 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,720 J 100 4,410 B 100 110 DWGL Dwi Guna Laksana Tbk. --U9---2 220 240 206 240 20 7,500 1,599,000 12 160.000 238 J 1,200 208 B 2,600 111 EAST Eastparc Hotel Tbk. --M9---2 52 54 51 52 0 1,148,600 58,959,200 77 39.098 52 T/J 355,000 51 B 1,450,000 112 ECII Electronic City Indonesia Tbk. --U9---2 655 655 640 655 0 10,500 6,876,000 6 16.173 655 T/J 92,100 635 B 2,500 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 197 J 39,900 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 72,500 3,625,000 13 4.169 50 T/J 9,711,200 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 96 101 94 94 -2 36,837,300 3,557,134,200 1,919 25.405 96 J 110,000 94 T/B 2,466,200 116 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,765 1,770 1,720 1,770 5 3,500 6,153,500 10 1,238.377 1,750 J 10,000 1,725 B 300 117 ERTX Eratex Djaja Tbk. --U4---2 120 126 126 126 6 200 25,200 1 53.478 123 J 100 113 B 3,300 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 158 166 157 165 7 3,521,000 576,035,200 429 101.227 166 J 200,000 165 T/B 30,400 119 ESTA Esta Multi Usaha Tbk. --U9---2 105 98 98 98 -7 27,300 2,675,400 16 81.667 98 T/J 1,629,100 0 B 0 120 FAST Fast Food Indonesia Tbk. --U9---2 1,010 1,010 940 965 -45 143,700 136,235,500 111 3,035.259 970 J 1,800 965 T/B 27,900 121 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---2 118 123 113 120 2 3,442,100 408,378,000 602 24.000 120 T/J 60,500 119 B 174,300 123 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 3,390 J 300 2,560 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 55 57 52 54 -1 17,500 920,500 12 52.941 54 T/J 4,200 53 B 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 85 88 85 85 0 183,300 15,674,100 42 62.963 87 J 13,200 85 T/B 540,100 127 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 79 B 5,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 81 85 81 82 1 114,300 9,473,700 37 24.873 82 T/J 1,100 81 B 53,500 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 0 0 104 0 0 0 0 94.545 104 J 5,400 100 B 54,900 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 51 53 51 53 2 240,900 12,475,400 44 33.125 53 T/J 126,600 52 B 35,000 131 GEMA Gema Grahasarana Tbk. --U9---2 352 0 0 352 0 0 0 0 782.222 352 J 33,600 330 B 10,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 270 274 274 274 4 24,800 6,795,200 8 32.619 274 T/J 2,200 272 B 3,500 133 GLOB Global Teleshop Tbk. --U9---2 246 260 230 230 -16 500 119,000 5 20.000 230 T/J 17,700 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 250 260 234 260 10 332,700 83,356,400 34 115.044 260 T/J 188,100 242 B 600 135 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 0 0 17,000 0 0 0 0 2,956.522 16,500 J 300 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 0 0 181 0 0 0 0 107.101 198 J 1,200 180 B 270,300 137 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 9.091 109 J 200 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 78 81 73 80 2 23,200 1,871,500 27 69.565 80 T/J 10,500 75 B 200 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,980,900 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 173 194 173 174 1 2,700 475,500 11 158.182 188 J 100 173 B 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---2 200 186 186 186 -14 163,400 30,392,400 36 177.143 186 T/J 3,468,400 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 41,709,100 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 308 J 1,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 55 56 54 54 -1 20,500 1,108,000 5 103.655 56 J 26,900 54 T/B 16,100 147 IFSH Ifishdeco Tbk. --U2---2 280 262 262 262 -18 3,200 838,400 15 59.545 262 T/J 18,000 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---2 324 360 324 356 32 6,352,200 2,189,194,400 671 296.667 360 J 342,500 356 T/B 120,100 150 IKBI Sumi Indo Kabel Tbk. --U4---2 208 0 0 208 0 0 0 0 18.863 250 J 100 208 B 10,000 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,090 1,095 1,090 1,095 5 585,100 639,592,000 22 288.158 1,100 J 37,100 1,085 B 500 152 INAI Indal Aluminium Industry Tbk. --U3---2 368 370 346 346 -22 3,800 1,397,200 9 126.323 366 J 100 346 T/B 1,000 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,255,100 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 78 83 73 77 -1 68,100 5,272,000 42 70.000 77 T/J 5,900 75 B 1,500 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 10,100 505,000 6 4.000 50 T/J 43,700 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 320 320 298 298 -22 403,000 120,847,400 16 119.200 300 J 966,800 298 T/B 67,300 157 INPP Indonesian Paradise Property Tbk. --U9---2 710 750 680 735 25 130,500 89,089,500 16 700.000 735 T/J 2,900 665 B 1,200 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,460 3,480 3,300 3,360 -100 329,300 1,129,463,000 37 1,217.391 3,400 J 2,900 3,350 B 900 159 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 860 J 100 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 270 270 270 270 0 11,100,000 2,997,000,000 3 190.327 286 J 41,800 256 B 5,300 161 INTD Inter Delta Tbk --U9---2 248 0 0 248 0 0 0 0 76.377 232 J 10,600 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 318 328 310 314 -4 5,571,300 1,750,803,000 794 19.146 316 J 5,200 314 T/B 408,800 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 175 185 171 179 4 50,700 8,949,700 53 47.105 179 T/J 5,500 174 B 1,000 164 IRRA Itama Ranoraya Tbk. --U9---2 550 555 545 555 5 2,090,000 1,141,907,500 188 148.396 555 T/J 199,300 550 B 37,700 165 ITIC Indonesian Tobacco Tbk. --U5---2 1,810 1,980 1,810 1,925 115 983,100 1,880,569,500 1,009 875.000 1,925 T/J 45,600 1,920 B 3,300 166 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---2 132 123 123 123 -9 698,700 85,940,100 100 50.000 123 T/J 2,023,100 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 56 63 53 57 1 1,025,500 58,925,700 56 19.792 60 J 56,800 57 T/B 2,900 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 6,950 6,950 6,950 0 200 1,390,000 2 526.735 6,925 J 100 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 126,096,700 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 0 0 450 0 0 0 0 255.261 560 J 100 452 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---2 214 230 200 200 -14 25,500 5,104,400 13 142.857 200 T/J 58,500 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,060 990 990 990 -70 100 99,000 1 213.215 1,055 J 300 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 720 720 710 710 -10 145,200 104,478,000 31 1,577.778 725 J 31,600 710 T/B 14,800 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 68,700 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 181,300 9,065,000 17 33.333 50 T/J 525,300 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 308 296 300 0 26,735,800 8,052,724,600 4,083 300.000 302 J 542,500 300 T/B 12,600 179 KBLM Kabelindo Murni Tbk. --U4---2 290 330 298 298 8 7,200 2,186,200 25 9.933 320 J 2,900 298 T/B 400 180 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 360 J 20,000 330 B 1,300 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. --U3---2 705 760 760 760 55 1,100 836,000 2 190.000 760 T/J 12,900 710 B 100 183 KEJU Mulia Boga Raya Tbk. --U5---2 745 765 745 760 15 128,200 97,703,500 53 101.333 760 T/J 900 750 B 900 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 96,100 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 195 222 185 185 -10 4,700 890,900 6 61.667 210 J 400 185 T/B 1,800 186 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---2 226 250 218 244 18 5,800 1,302,200 17 53.275 244 T/J 200 220 B 10,700 188 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 200 101 B 5,300 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 0 J 0 408 B 2,200 190 KOPI Mitra Energi Persada Tbk. --U7---2 555 555 545 555 0 27,800 15,256,000 12 140.506 555 T/J 300 540 B 100 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 53 50 51 1 1,537,600 78,727,500 179 30.357 52 J 502,200 51 T/B 918,500 192 KPIG MNC Land Tbk. --M9---2 114 114 111 114 0 637,300 72,601,900 33 245.304 114 T/J 1,101,300 113 B 200,000 193 KRAH Grand Kartech Tbk. --U4---2 498 498 478 478 -20 2,100 1,043,800 4 173.818 478 T/J 100 0 B 0 194 LAND Trimitra Propertindo Tbk. --U6---2 260 310 242 300 40 408,800 113,328,000 58 76.923 300 T/J 23,600 250 B 10,000 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 24,252,500 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---2 370 370 358 370 0 5,700 2,101,600 3 177.885 364 J 100 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 1,100 55,000 2 15.714 50 T/J 1,508,500 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 85 84 80 84 -1 800 64,800 4 12.257 80 J 4,600 0 B 0 200 LMSH Lionmesh Prima Tbk. --U3---2 246 230 230 230 -16 100 23,000 1 31.944 244 J 100 234 B 500 201 LPIN Multi Prima Sejahtera Tbk --U4---2 206 220 196 196 -10 83,300 16,709,200 12 89.403 199 J 10,000 196 T/B 6,800 202 LPLI Star Pacific Tbk --U9---2 57 70 70 70 13 400 28,000 3 2.159 70 T/J 10,300 69 B 200 203 LPPS Lippo Securities Tbk. --U8---2 76 72 71 71 -5 12,700 901,800 7 4.823 71 T/J 7,300 0 B 0 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 148 J 100 138 B 400 205 LUCK Sentral Mitra Informatika Tbk. XDU9---2 318 326 308 312 -6 851,100 268,621,600 287 109.091 318 J 23,400 312 T/B 38,600 206 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 50 50 50 0 100 5,000 1 45.455 50 T/J 8,041,200 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,230 2,300 2,230 2,280 50 4,518,400 10,294,628,000 913 108.571 2,280 T/J 1,081,900 2,270 B 6,600 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,695 1,695 1,690 1,690 -5 2,800 4,745,500 5 100.595 1,690 T/J 1,100 0 B 0 210 MARI Mahaka Radio Integra Tbk. --M9---2 132 130 125 130 -2 18,600 2,363,900 13 173.333 130 T/J 8,600 123 B 55,100 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,575 1,610 1,580 1,610 35 38,400 61,189,500 15 123.846 1,605 J 100 1,595 B 1,200 212 MCAS M Cash Integrasi Tbk. --U9---2 665 665 620 645 -20 618,900 397,263,000 259 46.570 660 J 7,000 645 T/B 36,700 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,350 1,360 1,310 1,345 -5 31,079,100 41,821,523,000 2,374 350.724 1,345 T/J 24,000 1,340 B 161,400 214 MDKI Emdeki Utama Tbk. XDU3---2 131 131 122 125 -6 1,273,800 156,501,800 172 29.252 127 J 4,100 124 B 34,900 215 MERK Merck Tbk. --U5---2 2,150 2,200 2,150 2,160 10 37,700 81,271,000 42 5,695.151 2,190 J 500 2,160 T/B 100 216 MFIN Mandala Multifinance Tbk. --U8---2 845 845 840 845 0 110,900 93,709,500 15 866.667 845 T/J 32,500 820 B 500 217 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 484 530 484 525 41 71,700 36,626,000 63 262.500 525 T/J 25,700 520 B 1,000 218 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---2 294 310 294 294 0 12,600 3,706,000 8 60.000 300 J 3,000 294 T/B 300 220 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,490 1,500 1,400 1,400 -90 13,200 19,157,500 16 509.091 0 J 0 1,400 T/B 300,600 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 101,100 5,055,000 8 238.095 50 T/J 525,200 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,551,000 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 11,200,700 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,750 J 10,000 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 496 498 490 494 -2 8,335,200 4,113,753,800 319 82.505 494 T/J 225,500 492 B 4,300 227 MMLP Mega Manunggal Property Tbk. --M6---2 139 141 139 140 1 45,500 6,368,100 26 23.932 141 J 31,900 139 B 31,500 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,125 J 100 1,060 B 2,500 229 MPOW Megapower Makmur Tbk. --U7---2 58 65 55 56 -2 199,200 11,378,400 48 28.000 60 J 76,100 56 T/B 27,100 230 MPRO Maha Properti Indonesia Tbk. --U6---2 925 910 865 865 -60 400 350,500 3 786.364 865 T/J 1,600 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,850 J 2,800 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 312 316 314 314 2 130,300 40,914,600 7 62.800 314 T/J 220,000 312 B 10,000 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 88,613,300 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 148 147 139 142 -6 84,700 11,993,500 45 44.375 146 J 9,000 142 T/B 3,600 235 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---2 166 166 166 166 0 100 16,600 1 42.537 200 J 4,100 166 T/B 2,100 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 50 50 50 0 6,300 315,000 5 50.000 50 T/J 232,900 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---2 200 200 200 200 0 2,000 400,000 1 194.175 199 J 500 187 B 100 241 NATO Nusantara Properti Internasional Tbk. --U9---2 630 600 590 590 -40 151,000 89,260,500 52 572.816 590 T/J 276,600 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 135 133 133 133 -2 500 66,500 2 79.167 145 J 500 133 T/B 1,100 243 NFCX NFC Indonesia Tbk. --U9---2 1,400 1,395 1,355 1,395 -5 1,200 1,670,000 3 75.405 1,395 T/J 9,800 1,350 B 1,000 244 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 316 J 3,600 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---2 140 143 143 143 3 100 14,300 1 136.190 140 J 136,500 131 B 200 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 48,572,300 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 360 350 340 340 -20 3,000 1,030,000 4 178.947 382 J 2,000 340 T/B 48,000 249 OCAP Onix Capital Tbk. --U9---2 175 165 165 165 -10 100 16,500 1 82.500 163 J 37,200 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 75 80 71 77 2 5,989,900 460,610,000 297 192.649 77 T/J 246,400 76 B 2,500 251 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 97 89 93 3 3,217,200 303,511,900 371 68.889 93 T/J 10,500 92 B 283,300 253 PALM Provident Agro Tbk. --U1---2 196 190 183 183 -13 16,100 3,028,400 10 50.018 183 T/J 19,400 0 B 0 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 74 93 69 69 -5 16,300 1,234,600 19 63.889 82 J 400 69 T/B 200 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 204 218 0 200 42,200 2 145.333 218 T/J 700 204 B 400 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 410 400 390 400 -10 2,600 1,016,000 6 200.000 400 T/J 2,300 390 B 200 257 PEGE Panca Global Kapital Tbk. --U9---2 172 160 160 160 -12 2,700 432,000 2 345.677 169 J 400 160 T/B 6,300 258 PEHA Phapros Tbk. --U5---2 1,005 1,025 995 1,010 5 33,500 33,663,000 22 84.307 1,010 T/J 900 1,005 B 100 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 312 J 300 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 159 170 149 150 -9 148,800 23,130,100 27 23.077 165 J 400 150 T/B 17,400 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 100 5,000 1 12.500 50 T/J 2,691,400 0 B 0 262 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 263 PMJS Putra Mandiri Jembar Tbk. --U9---2 127 127 127 127 0 91,000 11,557,000 8 101.600 131 J 80,000 127 T/B 1,109,000 264 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 580 J 400 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 68 68 64 64 -4 3,528,600 232,010,400 657 47.407 64 T/J 566,300 0 B 0 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,095 1,190 1,020 1,035 -60 139,300 142,569,500 36 63.303 1,020 J 138,200 0 B 0 267 POLU Golden Flower Tbk. --U4---2 900 995 850 850 -50 900 806,500 7 295.139 850 T/J 1,400 840 B 200 268 POLY Asia Pacific Fibers Tbk --U4---2 50 0 0 50 0 0 0 0 0.429 50 J 993,600 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 400 20,000 2 31.736 50 T/J 36,287,400 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 640 640 640 0 100 64,000 1 119.626 635 J 100 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 0 0 50 0 0 0 0 33.333 50 J 13,356,400 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 575 600 570 595 20 2,950,600 1,735,889,000 377 39.667 595 T/J 188,500 590 B 23,900 273 PRIM Royal Prima Tbk. --U9---2 278 282 278 282 4 4,100 1,155,000 12 56.400 282 T/J 400 278 B 700 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 191 186 190 0 16,718,400 3,142,347,300 1,242 616.423 190 T/J 184,300 189 B 188,500 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 129 129 120 120 -9 400 49,900 3 12.000 120 T/J 4,500 0 B 0 276 PSGO Palma Serasih Tbk. --U1---2 108 111 106 109 1 25,600 2,741,800 12 103.810 109 T/J 5,000 106 B 9,200 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,394,200 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 785 800 775 775 -10 2,299,500 1,812,417,500 394 119.231 780 J 229,700 775 T/B 221,600 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,620 3,700 3,700 3,700 80 140,000 518,000,000 1 290.196 4,000 J 500 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 83 83 78 79 -4 55,279,000 4,381,884,600 20,190 75.238 79 T/J 3,950,000 78 B 84,600 281 PYFA Pyridam Farma Tbk --U5---2 398 446 398 428 30 1,662,800 714,463,600 186 419.443 430 J 4,800 428 T/B 900 282 REAL Repower Asia Indonesia Tbk. --U6---2 58 59 54 54 -4 49,021,500 2,677,649,100 2,425 54.000 54 T/J 5,277,300 0 B 0 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 191 200 192 200 9 1,100 212,000 2 81.950 200 T/J 10,400 192 B 1,200 284 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---2 422 422 420 422 0 406,400 170,978,600 94 258.896 422 T/J 10,000 418 B 1,200 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 352,300 17,615,000 11 79.834 51 J 12,000 50 T/B 10,300 287 RONY Aesler Grup Internasional Tbk. --U9---2 190 190 177 179 -11 43,100 7,733,900 28 179.000 179 T/J 25,700 178 B 20,100 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 167 180 167 174 7 2,800 482,200 14 69.600 174 T/J 5,800 173 B 200 289 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 281,500 53,191,400 59 19.028 190 J 500 176 B 100,300 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 98 103 92 96 -2 17,910,700 1,825,474,300 82 120.000 97 J 10,000 96 T/B 300 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,550 J 12,200 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,349,700 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 112 115 105 109 -3 14,056,500 1,556,682,900 964 103.810 111 J 133,200 109 T/B 2,200 294 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 295 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 1,300 65,000 5 27.536 50 T/J 1,154,700 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 665 670 0 300 200,500 3 356.383 670 T/J 1,600 665 B 1,700 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 171.942 3,690 J 100 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 645 650 630 630 -15 307,100 198,060,000 62 450.000 635 J 200 625 B 900 299 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 1,055 985 985 985 -70 100 98,500 1 912.037 985 T/J 36,700 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,200 1,300 1,200 1,300 100 41,400 52,106,500 37 1.444 1,300 T/J 65,800 1,270 B 500 302 SKBM Sekar Bumi Tbk. --U5---2 370 370 370 370 0 100 37,000 1 321.739 368 J 4,700 360 B 100 303 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 304 SKRN Superkrane Mitra Utama Tbk. --M6---2 620 660 605 650 30 3,886,100 2,485,076,500 811 92.857 650 T/J 900 645 B 1,100 305 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 5,050 5,200 5,025 5,125 75 211,100 1,078,127,500 53 4,456.522 5,150 J 1,200 5,125 T/B 1,000 307 SMAR Smart Tbk. --U1---2 2,880 2,850 2,780 2,790 -90 8,500 23,829,000 10 921.826 3,100 J 100 2,900 B 500 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 0 0 95 0 0 0 0 12.036 92 J 400 89 B 13,400 309 SMMT Golden Eagle Energy Tbk. --U2---2 84 85 80 84 0 4,400 368,400 15 196.519 84 T/J 17,200 83 B 100 310 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---2 416 420 390 420 4 55,500 22,710,400 21 152.174 410 J 98,000 390 B 200 312 SOTS Satria Mega Kencana Tbk. --U9---2 193 190 190 190 -3 900,500 171,095,000 1 115.152 189 J 1,200 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 515 545 510 515 0 1,000 514,000 10 44.397 540 J 200 515 T/B 7,200 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 191 188 190 2 1,039,700 197,323,000 131 107.968 191 J 14,600 190 T/B 1,145,300 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,810 2,880 2,770 2,870 60 602,700 1,725,060,000 125 52.182 2,870 T/J 10,100 2,800 B 2,200 316 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 2,300 0 B 0 317 STTP Siantar Top Tbk. --U5---2 10,100 9,400 9,400 9,400 -700 1,700 15,980,000 9 5,554.571 9,400 T/J 35,000 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 200 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,890 2,890 2,890 2,890 0 403,500 1,166,115,000 5 1,864.516 2,900 J 33,300 2,890 T/B 100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 101 90 93 3 2,329,200 218,384,900 193 58.125 93 T/J 10,600 91 B 87,400 322 TALF Tunas Alfin Tbk. --U3---2 280 288 280 288 8 1,100 308,800 3 72.911 262 J 100 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 146 150 140 150 4 21,900 3,196,000 10 85.714 150 T/J 7,700 146 B 43,000 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 80 75 75 75 -5 68,200 5,115,000 21 685.244 75 T/J 1,577,400 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 640 670 665 665 25 300 200,000 3 94.326 665 T/J 1,800 620 B 400 326 TCPI Transcoal Pacific Tbk. --U7---2 4,840 4,990 4,700 4,990 150 10,450,800 50,887,942,000 8,343 3,615.942 5,000 J 8,800 4,990 T/B 11,400 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,500 1,610 B 1,800 328 TFAS Telefast Indonesia Tbk. --U9---2 150 152 140 152 2 13,600 1,905,300 16 84.444 151 J 4,000 150 B 200 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 478 500 500 500 22 100 50,000 1 113.307 488 J 2,100 460 B 500 330 TGKA Tigaraksa Satria Tbk. XDU9---2 5,750 5,750 5,350 5,400 -350 1,000 5,495,000 9 4,437.505 5,700 J 200 5,400 T/B 200 331 TIFA Tifa Finance Tbk. --U8---2 195 197 196 197 2 2,200 431,400 3 98.500 197 T/J 2,300 196 B 8,000 332 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 1,500 417,000 4 124.768 278 T/J 4,100 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 126 119 118 119 -7 1,800 214,100 4 41.339 135 J 100 119 T/B 5,400 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 248 248 248 -12 100 24,800 1 165.333 250 J 200 0 B 0 335 TOTO Surya Toto Indonesia Tbk. --U3---2 210 230 220 222 12 91,500 20,220,600 21 720.148 222 T/J 100 220 B 214,600 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 6,925 7,175 6,950 7,150 225 4,173,000 29,572,235,000 2,477 1,653.504 7,150 T/J 189,100 7,125 B 10,500 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 256 J 100 230 B 100 338 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 339 TRIN Perintis Triniti Properti Tbk. --U6---2 246 272 250 256 10 14,595,300 3,802,110,600 1,343 128.000 258 J 172,500 256 T/B 9,900 340 TRIS Trisula International Tbk. --U4---2 234 260 234 260 26 35,100 8,837,400 6 86.667 256 J 9,300 254 B 200 341 TRUK Guna Timur Raya Tbk. --U7---2 99 100 99 100 1 363,400 36,233,800 50 43.478 100 T/J 177,600 99 B 116,100 342 TRUS Trust Finance Indonesia Tbk --U8---2 356 376 332 332 -24 200 70,800 2 390.588 332 T/J 19,300 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,790 2,790 2,600 2,600 -190 26,700 70,464,000 15 67.532 2,790 J 4,900 2,600 T/B 4,900 344 UNIT Nusantara Inti Corpora Tbk --U4---2 154 164 144 144 -10 17,500 2,530,000 16 3.574 154 J 1,000 144 T/B 2,600 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,680 0 4,100 6,868,000 4 140.000 1,680 T/J 142,500 1,675 B 300 346 VINS Victoria Insurance Tbk. --U8---2 109 115 104 110 1 12,300 1,351,700 36 104.762 110 T/J 5,800 109 B 900 347 VRNA Verena Multi Finance Tbk. --U8---2 135 0 0 135 0 0 0 0 136.205 126 J 14,200 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 67 0 0 67 0 0 0 0 38.286 73 J 100 69 B 400 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 590 J 100 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 34,000 1,700,000 5 11.111 50 T/J 4,560,600 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 6,000 300,000 5 13.298 50 T/J 839,000 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 505 555 496 496 -9 2,000 1,003,500 4 91.009 470 J 10,300 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 188 189 189 189 1 100 18,900 1 89.665 184 J 11,200 0 B 0 354 ZBRA Zebra Nusantara Tbk --U9---2 50 50 50 50 0 100 5,000 1 28.960 50 T/J 36,800 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 137 143 137 141 4 148,746,500 20,891,068,300 1,123 502.656 141 T/J 140,000 140 B 329,500 356 ZONE Mega Perintis Tbk. --U4---2 416 420 416 420 4 139,900 58,385,600 40 140.940 420 T/J 21,600 412 B 800 Total 817,573,600 375,286,416,700 75,154 1,825,606,800 16,382,700 Jakarta, 26 May 2020 Trading Division