List of Securities Quotation Development Board: Date: Wednesday, 27 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 0 285,700 14,285,000 42 87.719 50 T/J 7,941,300 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,500 5,750 5,750 5,750 250 100 575,000 1 1,312.728 5,750 T/J 1,900 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 815 920 810 875 60 222,600 195,482,000 92 45.455 900 J 16,000 875 T/B 57,700 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 490 488 488 0 1,100 537,800 3 443.636 486 J 3,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 111 111 111 111 0 1,000 111,000 1 100.909 111 T/J 28,000 109 B 200 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 19,300 965,000 9 188.516 50 T/J 76,300 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 1,591,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 380 0 0 380 0 0 0 0 50.126 380 J 32,800 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 100 113 93 100 0 191,400 18,833,500 60 50.000 100 T/J 48,500 94 B 33,000 11 ALDO Alkindo Naratama Tbk. --U3---2 424 0 0 424 0 0 0 0 310.752 420 J 5,800 400 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 400 440 400 440 40 600 244,000 2 74.074 400 J 1,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 254 254 238 238 -16 400 100,000 2 36.615 252 J 100 238 T/B 700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 250 250 -18 1,300 326,800 4 238.095 268 J 14,400 252 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 163 180 163 175 12 3,700 625,300 12 100.575 174 J 1,000 165 B 3,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 390 J 2,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,970 1,995 0 106,300 210,878,000 24 105.000 1,995 T/J 500 1,970 B 30,300 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 32,800 1,640,000 7 125.000 50 T/J 18,434,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 95 98 95 98 3 6,800 661,000 13 6.274 98 T/J 7,800 95 B 800 20 APIC Pacific Strategic Financial Tbk. --U8---2 975 975 960 970 -5 31,384,600 30,270,993,500 4,580 1,031.739 970 T/J 549,400 965 B 29,900 21 APII Arita Prima Indonesia Tbk. --U9---2 198 0 0 198 0 0 0 0 90.000 197 J 44,700 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 825 825 825 0 100 82,500 1 20.729 825 T/J 400 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 605 735 575 735 130 40,400 29,639,000 12 49.000 735 T/J 51,300 605 B 200 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 0 0 1,395 0 0 0 0 591.102 1,300 J 10,875,600 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---2 410 410 390 408 -2 2,200 883,800 5 236.673 408 T/J 4,800 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 900 910 900 900 0 76,300 69,339,000 17 4,535.833 905 J 7,300 900 T/B 7,200 28 ASBI Asuransi Bintang Tbk. --U8---2 250 0 0 250 0 0 0 0 189.782 270 J 11,300 250 B 2,500 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 119 119 111 116 -3 35,100 3,920,900 19 77.333 116 T/J 71,600 112 B 59,000 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 484 515 482 510 26 12,914,100 6,401,070,000 967 485.714 510 T/J 5,200 505 B 26,500 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,820 1,895 1,770 1,815 -5 1,600 2,866,000 7 708.174 1,815 T/J 400 1,725 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 50.000 50 T/J 7,512,400 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 300 15,000 2 57.388 50 T/J 36,644,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 410 416 390 416 6 25,600 10,534,400 19 306.705 416 T/J 1,409,700 402 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 53 51 52 0 13,100 676,100 8 20.800 52 T/J 11,600 51 B 70,400 36 BALI Bali Towerindo Sentra Tbk. --U7---2 940 940 935 940 0 2,500 2,348,500 5 1,175.000 940 T/J 13,800 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 700 35,000 5 33.333 50 T/J 68,473,500 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,085 1,025 1,010 1,025 -60 3,600 3,639,500 8 126.432 1,025 T/J 2,100 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 65 66 0 50,100 3,400,700 7 52.800 68 J 5,300 66 T/B 2,400 40 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 412 J 100 392 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 163 166 161 163 0 17,467,500 2,861,007,000 1,542 135.833 163 T/J 74,900 162 B 105,000 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 300 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 23,700 1,185,000 5 45.455 50 T/J 5,710,500 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 212 230 210 226 14 1,871,300 411,416,800 305 66.471 228 J 77,500 226 T/B 18,600 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 1,800 90,000 6 217.306 50 T/J 615,555,500 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 705 705 705 705 0 400 282,000 1 470.000 705 T/J 23,600 700 B 1,200 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 244 252 242 248 4 5,466,300 1,347,792,800 760 236.190 248 T/J 31,900 246 B 152,200 48 BFIN BFI Finance Indonesia Tbk. --M8---2 280 308 282 298 18 15,094,400 4,542,355,600 143 1,527.109 298 T/J 580,200 296 B 27,100 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 2,700 135,000 11 48.544 50 T/J 1,375,000 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 378 380 374 380 2 115,326,600 43,610,121,000 1,922 368.932 380 T/J 279,000 378 B 97,700 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 198 208 196 202 4 42,300 8,520,500 23 20.200 200 J 312,700 189 B 200 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 561,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 48,259,300 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 12,400 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 1,200 60,000 3 41.667 51 J 230,900 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 67 70 63 65 -2 70,400 4,627,300 21 149.151 66 J 17,500 65 T/B 16,400 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---2 490 494 488 492 2 144,100 70,427,800 130 378.462 492 T/J 10,900 490 B 6,700 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 300 296 280 294 -6 4,500 1,300,400 19 91.875 290 J 1,000 280 B 1,000 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 400 20,000 4 0.172 50 T/J 56,195,500 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,475 1,510 1,470 1,485 10 55,581,800 82,993,645,000 2,397 1,441.748 1,490 J 45,600 1,485 T/B 105,800 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 147 187 138 187 40 216,000 34,006,800 92 106.857 187 T/J 12,100 149 B 3,300 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 75 84 70 78 3 13,648,900 1,059,823,100 1,081 19.500 78 T/J 94,900 77 B 4,200 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 118,400 1,185 B 301,200 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 7,445,500 372,275,000 63 7.874 50 T/J 48,195,200 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,080 J 4,000 0 B 0 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,215 1,240 1,210 1,240 25 9,600 11,673,000 15 63.590 1,240 T/J 3,300 1,180 B 400 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 1,000 50,000 1 383.083 50 T/J 124,524,600 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 145 145 140 140 -5 23,700 3,341,100 11 467.555 153 J 100 142 B 100 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 960 1,030 930 980 20 45,800 44,078,500 29 166.102 980 T/J 42,900 975 B 1,000 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 7,344,800 367,240,000 124 2.902 50 T/J 453,721,200 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 63 61 61 0 9,300 570,900 16 46.923 62 J 5,900 61 T/B 16,700 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 49,600 2,480,000 7 29.762 50 T/J 700,900 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 189 J 700 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 308 302 304 0 9,632,100 2,932,777,000 713 295.146 306 J 354,100 304 T/B 173,000 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 430 370 388 0 39,300 14,947,800 16 708.844 390 J 900 362 B 200 80 CASS Cardig Aero Services Tbk. --U7---2 232 230 216 216 -16 459,100 99,878,000 72 54.000 216 T/J 10,300 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 119 119 111 116 -3 202,100 22,651,500 35 72.500 111 J 13,200 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 250 246 248 4 180,400 44,386,400 27 99.200 248 T/J 53,800 246 B 36,700 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 56 56 54 55 -1 107,000 5,870,800 42 352.000 55 T/J 254,100 54 B 434,500 84 CINT Chitose Internasional Tbk. XDU5---2 270 268 260 268 -2 55,200 14,510,800 9 81.212 268 T/J 5,200 258 B 6,100 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 0 0 1,720 0 0 0 0 6,241.382 1,700 J 11,000 1,600 B 10,000 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 1,795 1,910 1,900 1,900 105 600 1,141,000 3 1,055.556 1,895 J 600 1,800 B 500 88 CLPI Colorpak Indonesia Tbk. --U9---2 655 695 655 655 0 25,300 16,875,500 10 327.500 685 J 10,000 655 T/B 4,700 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 0 472.727 254 J 400 242 B 100 92 COCO Wahana Interfood Nusantara Tbk. --U5---2 790 840 740 830 40 2,300 1,736,000 7 419.192 820 J 1,600 740 B 300 93 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 2,200 110,000 21 38.462 50 T/J 10,629,700 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 500 25,000 1 40.000 50 T/J 11,875,700 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 6,100 305,000 3 16.667 50 T/J 835,800 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 184 199 184 195 11 187,500 35,895,100 67 99.490 195 T/J 30,900 194 B 10,000 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 248 232 244 0 1,766,400 419,026,000 202 195.200 244 T/J 1,700 242 B 500 98 CTTH Citatah Tbk. --U2---2 50 50 50 50 0 100 5,000 1 2.105 50 T/J 496,000 0 B 0 99 DADA Diamond Citra Propertindo Tbk. --U6---2 191 193 181 181 -10 20,638,700 3,907,962,200 2,533 177.451 181 T/J 83,200 180 B 212,700 100 DAYA Duta Intidaya Tbk. --U9---2 600 0 0 600 0 0 0 0 335.008 600 J 124,900 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 95 97 92 93 -2 1,880,200 175,803,400 305 62.000 94 J 75,000 93 T/B 35,400 102 DEFI Danasupra Erapacific Tbk. --U8---2 1,820 1,820 1,820 1,820 0 1,800 3,276,000 1 3,653.005 1,825 J 1,700 1,815 B 1,600 103 DFAM Dafam Property Indonesia Tbk. --U9---2 390 400 390 400 10 57,100 22,295,000 7 347.826 400 T/J 146,700 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,685 J 200 1,605 B 1,100 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 640 715 635 655 15 7,561,700 4,994,359,000 790 22.203 655 T/J 153,800 650 B 3,165,200 106 DKFT Central Omega Resources Tbk. --M2---2 92 93 91 92 0 446,200 40,762,500 73 236.322 92 T/J 92,400 91 B 36,700 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 73 86 68 71 -2 32,212,700 2,466,255,900 3,637 30.870 72 J 433,200 71 T/B 14,200 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,550 3,550 3,550 0 700 2,485,000 3 3,118.439 3,550 T/J 500 3,410 B 200 109 DUTI Duta Pertiwi Tbk --U6---2 4,740 4,740 4,740 4,740 0 100 474,000 1 476.717 4,740 T/J 100 4,410 B 100 110 DWGL Dwi Guna Laksana Tbk. --U9---2 240 238 232 232 -8 300 70,200 3 154.667 232 T/J 2,200 0 B 0 111 EAST Eastparc Hotel Tbk. --M9---2 52 53 51 51 -1 947,700 48,954,900 85 38.346 52 J 22,900 51 T/B 1,214,000 112 ECII Electronic City Indonesia Tbk. --U9---2 655 665 640 665 10 10,300 6,845,000 6 16.420 655 J 89,800 640 B 100 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 194 J 51,000 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 112,800 5,640,000 17 4.169 50 T/J 11,229,400 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 94 100 88 91 -3 142,130,800 13,098,363,500 5,002 24.595 91 T/J 1,302,700 90 B 371,400 116 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,770 1,740 1,720 1,740 -30 33,000 57,368,500 10 1,217.388 1,745 J 10,000 1,740 T/B 8,200 117 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 122 J 6,300 118 B 20,000 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 165 166 163 166 1 24,800 4,066,000 6 101.840 166 T/J 197,600 163 B 99,500 119 ESTA Esta Multi Usaha Tbk. --U9---2 98 92 92 92 -6 66,300 6,099,600 22 76.667 92 T/J 1,220,500 0 B 0 120 FAST Fast Food Indonesia Tbk. --U9---2 965 1,000 925 935 -30 105,900 101,918,500 79 2,940.899 940 J 1,000 935 T/B 42,000 121 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---2 120 121 117 119 -1 1,457,400 174,482,300 252 23.800 120 J 82,700 119 T/B 32,700 123 FISH FKS Multi Agro Tbk. --U9---2 2,750 0 0 2,750 0 0 0 0 2,200.000 3,100 J 100 2,580 B 100 124 FITT Hotel Fitra International Tbk. --U9---2 54 58 52 54 0 3,800 201,500 9 52.941 54 T/J 18,000 52 B 8,600 125 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 26,900 2,306,400 28 63.704 86 T/J 261,900 85 B 84,400 127 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 77 B 5,000 128 FPNI Lotte Chemical Titan Tbk. --U3---2 82 92 83 89 7 603,200 52,766,000 165 26.996 89 T/J 108,100 88 B 1,000 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 104 100 104 0 5,010,800 501,102,900 15 94.545 103 J 3,400 101 B 2,500 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 54 52 53 0 180,200 9,476,700 25 33.125 53 T/J 18,900 52 B 63,900 131 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---2 274 274 268 270 -4 52,000 14,040,800 10 32.143 288 J 200 270 T/B 1,200 133 GLOB Global Teleshop Tbk. --U9---2 230 230 214 226 -4 9,600 2,122,800 11 19.652 224 J 2,400 214 B 600 134 GLVA Galva Technologies Tbk. --U9---2 260 260 242 258 -2 12,100 3,093,200 11 114.159 258 T/J 122,900 244 B 100 135 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---2 181 181 181 181 0 2,000 362,000 3 107.101 198 J 400 181 T/B 100 137 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. --U8---2 113 0 0 113 0 0 0 0 9.091 109 J 5,100 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 80 82 80 82 2 2,700 220,100 8 71.304 81 J 7,500 80 B 200 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 9,192,700 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 174 168 168 168 -6 1,600 268,800 4 152.727 178 J 100 167 B 200 142 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---2 186 186 173 173 -13 73,100 12,691,900 58 164.762 173 T/J 7,119,700 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,100 55,000 2 38.462 50 T/J 40,856,200 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 310 J 15,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 54 0 0 54 0 0 0 0 103.655 55 J 100 54 B 300 147 IFSH Ifishdeco Tbk. --U2---2 262 320 282 290 28 2,700 812,800 11 65.909 290 T/J 400 252 B 300 148 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---2 356 408 352 406 50 8,654,400 3,312,868,600 1,249 338.333 408 J 240,000 406 T/B 21,200 150 IKBI Sumi Indo Kabel Tbk. --U4---2 208 210 210 210 2 100 21,000 1 19.045 256 J 200 208 B 300 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,095 1,100 1,090 1,100 5 718,600 785,780,500 38 289.474 1,100 T/J 132,900 1,085 B 100 152 INAI Indal Aluminium Industry Tbk. --U3---2 346 352 336 346 0 6,700 2,317,200 18 126.323 348 J 3,000 344 B 1,000 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 5,200 260,000 3 40.650 50 T/J 2,242,600 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 77 83 74 76 -1 206,900 15,847,400 45 69.091 77 J 100 76 T/B 9,000 155 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 50 J 24,000 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 298 318 298 308 10 17,900 5,339,200 14 123.200 308 T/J 40,900 300 B 200 157 INPP Indonesian Paradise Property Tbk. --U9---2 735 735 695 705 -30 7,100 5,031,000 17 671.429 705 T/J 1,100 0 B 0 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,380 3,250 3,360 0 586,400 1,975,158,000 33 1,217.391 3,360 T/J 3,600 0 B 0 159 INRU Toba Pulp Lestari Tbk. --U3---2 870 0 0 870 0 0 0 0 8.832 870 J 21,400 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 270 284 254 262 -8 1,000 264,400 5 184.688 270 J 99,800 254 B 12,200 161 INTD Inter Delta Tbk --U9---2 248 0 0 248 0 0 0 0 76.377 232 J 28,500 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 314 324 314 324 10 2,434,400 778,533,800 372 19.756 324 T/J 35,500 322 B 35,300 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 185 175 180 1 4,500 805,800 12 47.368 180 T/J 22,000 179 B 1,000 164 IRRA Itama Ranoraya Tbk. --U9---2 555 555 545 550 -5 2,861,100 1,564,443,500 268 147.059 555 J 253,200 550 T/B 10,000 165 ITIC Indonesian Tobacco Tbk. --U5---2 1,925 1,970 1,920 1,935 10 452,600 881,580,500 579 879.545 1,945 J 19,300 1,935 T/B 4,200 166 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---2 123 123 115 115 -8 190,700 21,938,500 83 46.748 115 T/J 1,319,600 0 B 0 168 JAYA Armada Berjaya Trans Tbk. --U7---2 57 62 54 57 0 338,200 18,729,300 39 19.792 57 T/J 200 56 B 86,700 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 700 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 133,243,000 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 450 530 456 456 6 300 151,600 3 258.665 530 J 2,800 460 B 1,200 172 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---2 200 189 186 189 -11 24,400 4,561,800 18 135.000 188 J 23,500 186 B 600 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,070 J 200 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 710 725 665 695 -15 846,700 593,743,500 127 1,544.444 695 T/J 210,700 690 B 101,900 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 51 50 50 0 296,100 14,865,000 20 8.464 50 T/J 10,200 0 B 0 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 185,600 9,280,000 14 33.333 50 T/J 346,000 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 300 288 298 -2 25,346,700 7,470,366,800 4,714 298.000 300 J 184,400 298 T/B 326,100 179 KBLM Kabelindo Murni Tbk. --U4---2 298 300 282 284 -14 8,900 2,626,000 19 9.467 296 J 200 284 T/B 1,800 180 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 370 J 20,000 310 B 100 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. --U3---2 760 790 760 790 30 13,500 10,276,000 9 197.500 790 T/J 800 735 B 100 183 KEJU Mulia Boga Raya Tbk. --U5---2 760 765 760 760 0 16,300 12,390,000 11 101.333 765 J 5,800 760 T/B 500 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 0 0 50 0 0 0 0 1.818 50 J 345,800 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 185 0 0 185 0 0 0 0 61.667 212 J 100 185 B 500 186 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---2 244 250 228 228 -16 800 192,200 6 49.782 250 J 32,800 228 T/B 5,800 188 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 200 101 B 5,500 189 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---2 555 555 555 555 0 20,800 11,544,000 14 140.506 555 T/J 200 540 B 100 191 KPAS Cottonindo Ariesta Tbk. --U5---2 51 53 50 50 -1 1,847,100 94,228,500 170 29.762 51 J 500,000 50 T/B 1,716,600 192 KPIG MNC Land Tbk. --M9---2 114 114 113 114 0 442,700 50,447,200 28 245.304 114 T/J 560,300 113 B 501,900 193 KRAH Grand Kartech Tbk. --U4---2 478 450 446 446 -32 400 179,200 4 162.182 478 J 200 446 T/B 2,100 194 LAND Trimitra Propertindo Tbk. --U6---2 300 374 298 300 0 453,400 156,057,000 135 76.923 314 J 9,400 300 T/B 36,400 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 45,104,500 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---2 370 360 360 360 -10 25,100 9,036,000 6 173.077 360 T/J 100 0 B 0 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 100 5,000 1 15.714 50 T/J 943,600 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 84 84 84 0 300 25,200 1 12.257 85 J 15,300 80 B 700 200 LMSH Lionmesh Prima Tbk. --U3---2 230 240 240 240 10 100 24,000 1 33.333 240 T/J 50,000 232 B 1,200 201 LPIN Multi Prima Sejahtera Tbk --U4---2 196 210 198 210 14 21,000 4,170,000 4 95.789 210 T/J 200 200 B 500 202 LPLI Star Pacific Tbk --U9---2 70 87 70 73 3 71,500 5,998,800 27 2.252 82 J 200 73 T/B 5,200 203 LPPS Lippo Securities Tbk. --U8---2 71 78 68 73 2 8,700 611,000 20 4.958 70 J 448,700 68 B 6,900 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 148 148 148 0 200 29,600 1 16.444 148 T/J 1,000 140 B 100 205 LUCK Sentral Mitra Informatika Tbk. XDU9---2 312 318 306 312 0 247,000 76,692,200 81 109.091 312 T/J 3,000 308 B 10,500 206 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 28,489,400 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,280 2,340 2,260 2,300 20 5,515,100 12,685,382,000 498 109.524 2,300 T/J 2,412,900 2,290 B 7,300 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,690 1,685 1,680 1,680 -10 400 673,500 2 100.000 1,680 T/J 1,300 1,575 B 500 210 MARI Mahaka Radio Integra Tbk. --M9---2 130 0 0 130 0 0 0 0 173.333 130 J 1,000,800 123 B 10,100 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,610 1,610 1,565 1,595 -15 38,100 60,608,000 24 122.692 1,595 T/J 1,200 1,580 B 400 212 MCAS M Cash Integrasi Tbk. --U9---2 645 800 650 760 115 1,786,200 1,312,308,500 749 54.874 760 T/J 101,200 755 B 38,100 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,345 1,330 1,255 1,280 -65 43,566,100 56,039,300,000 3,119 333.775 1,280 T/J 214,900 1,275 B 160,100 214 MDKI Emdeki Utama Tbk. XDU3---2 125 126 121 122 -3 1,713,500 209,283,600 87 28.550 124 J 4,100 122 T/B 21,900 215 MERK Merck Tbk. --U5---2 2,160 2,160 2,120 2,140 -20 24,900 53,480,000 32 5,642.418 2,140 T/J 44,400 2,130 B 3,000 216 MFIN Mandala Multifinance Tbk. --U8---2 845 880 800 800 -45 119,300 95,487,000 15 820.513 850 J 700 790 B 20,400 217 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 525 540 520 540 15 31,700 17,108,000 17 270.000 540 T/J 1,500 530 B 500 218 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---2 294 306 304 304 10 300 91,400 3 62.041 304 T/J 4,900 302 B 100 220 MIDI Midi Utama Indonesia Tbk. CDU9---2 1,400 1,505 1,430 1,505 105 43,300 64,327,000 10 547.273 1,500 J 297,400 1,440 B 1,600 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 10,400 520,000 2 238.095 50 T/J 716,800 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 4,709,600 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 11,471,900 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 7,000 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 494 496 464 466 -28 5,296,300 2,598,999,600 236 77.829 488 J 37,300 466 T/B 32,600 227 MMLP Mega Manunggal Property Tbk. --M6---2 140 143 141 142 2 63,800 9,059,200 35 24.274 142 T/J 210,600 141 B 15,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 0 0 1,135 0 0 0 0 195.690 1,130 J 60,400 1,060 B 2,500 229 MPOW Megapower Makmur Tbk. --U7---2 56 58 55 56 0 122,300 6,870,900 26 28.000 58 J 8,900 56 T/B 15,200 230 MPRO Maha Properti Indonesia Tbk. --U6---2 865 865 865 865 0 900 778,500 3 786.364 865 T/J 200 805 B 100 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,850 J 300 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 314 318 300 312 -2 350,600 107,239,600 54 62.400 312 T/J 174,400 310 B 11,100 233 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 78,840,900 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 142 150 133 147 5 30,900 4,231,200 27 45.938 147 T/J 5,300 141 B 102,200 235 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 0 0 166 0 0 0 0 42.537 156 J 100 155 B 2,200 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 60 50 50 0 1,162,600 59,074,700 89 50.000 50 T/J 105,300 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---2 200 220 187 206 6 16,237,500 3,085,399,500 38 200.000 206 T/J 10,500 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 590 555 550 555 -35 6,503,000 3,608,989,000 45 538.835 555 T/J 1,701,400 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 124 124 124 -9 100 12,400 1 73.810 152 J 200 127 B 100 243 NFCX NFC Indonesia Tbk. --U9---2 1,395 1,380 1,300 1,300 -95 9,700 12,641,000 10 70.270 1,375 J 65,600 1,300 T/B 900 244 NICK Charnic Capital Tbk. --U9---2 334 0 0 334 0 0 0 0 167.000 316 J 3,100 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---2 143 0 0 143 0 0 0 0 136.190 140 J 5,000 134 B 200 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 51,670,600 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 340 0 0 340 0 0 0 0 178.947 380 J 1,500 340 B 48,000 249 OCAP Onix Capital Tbk. --U9---2 165 155 155 155 -10 300 46,500 2 77.500 154 J 57,500 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 80 75 77 0 2,902,300 224,498,300 130 192.649 78 J 127,100 77 T/B 1,442,000 251 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 93 94 92 94 1 1,162,500 108,581,700 82 69.630 95 J 334,200 94 T/B 47,700 253 PALM Provident Agro Tbk. --U1---2 183 179 171 171 -12 4,100 703,500 8 46.738 171 T/J 15,300 0 B 0 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 69 76 70 75 6 2,200 155,100 3 69.444 75 T/J 7,900 71 B 100 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 0 0 218 0 0 0 0 145.333 218 J 4,400 204 B 1,600 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 400 400 380 380 -20 400 155,000 4 190.000 400 J 2,000 0 B 0 257 PEGE Panca Global Kapital Tbk. --U9---2 160 161 160 160 0 6,600 1,057,000 5 345.677 168 J 200 160 T/B 3,100 258 PEHA Phapros Tbk. --U5---2 1,010 1,020 1,005 1,015 5 38,700 38,944,000 36 84.725 1,015 T/J 2,000 1,005 B 3,800 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 298 J 200 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 150 165 150 154 4 264,000 41,557,500 53 23.692 156 J 7,900 154 T/B 20,000 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 221,200 11,060,000 6 12.500 50 T/J 1,563,100 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 33,000 4,191,000 3 101.600 130 J 25,000 127 T/B 1,170,700 264 PNSE Pudjiadi & Sons Tbk. --U9---2 555 0 0 555 0 0 0 0 277.311 580 J 200 0 B 0 265 POLA Pool Advista Finance Tbk. --U8---2 64 64 60 62 -2 150,600 9,166,800 34 45.926 60 J 441,400 0 B 0 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,035 1,025 965 1,005 -30 132,200 127,753,000 27 61.468 1,005 T/J 200 965 B 400 267 POLU Golden Flower Tbk. --U4---2 850 890 795 795 -55 2,200 1,804,500 12 276.042 795 T/J 1,600 0 B 0 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 600 30,000 2 0.429 50 T/J 693,700 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 36,405,200 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,700 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 12,655,200 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 595 600 590 595 0 2,660,600 1,583,247,500 166 39.667 595 T/J 453,400 590 B 276,900 273 PRIM Royal Prima Tbk. --U9---2 282 300 282 300 18 500 142,800 2 60.000 290 J 5,000 268 B 5,100 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 185 190 0 15,904,600 2,978,045,300 1,055 616.423 190 T/J 2,108,900 189 B 5,700 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 120 130 112 112 -8 13,500 1,533,800 19 11.200 123 J 300 112 T/B 2,000 276 PSGO Palma Serasih Tbk. --U1---2 109 112 102 109 0 137,100 14,442,100 27 103.810 109 T/J 3,800 103 B 500 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,293,000 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 775 790 770 775 0 2,001,300 1,568,450,500 273 119.231 780 J 116,700 775 T/B 239,800 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 290.196 3,700 J 800 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 79 80 74 74 -5 91,565,100 6,886,982,900 24,672 70.476 74 T/J 10,643,500 0 B 0 281 PYFA Pyridam Farma Tbk --U5---2 428 452 428 434 6 1,191,100 524,964,600 252 425.323 438 J 10,000 434 T/B 83,500 282 REAL Repower Asia Indonesia Tbk. --U6---2 54 54 51 52 -2 32,829,800 1,711,606,300 1,952 52.000 53 J 2,047,000 52 T/B 2,007,700 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 202 200 200 0 300 60,400 2 81.950 200 T/J 500 189 B 1,000 284 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---2 422 426 420 424 2 478,000 202,124,600 141 260.123 426 J 3,200 420 B 200 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 79.834 50 T/J 609,900 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 179 188 169 177 -2 35,300 6,270,700 19 177.000 177 T/J 2,300 176 B 900 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 174 180 166 177 3 3,800 649,200 16 70.800 177 T/J 2,100 169 B 800 289 SAFE Steady Safe Tbk --U7---2 189 190 188 189 0 296,000 55,942,600 57 19.028 191 J 500 190 B 5,000 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 96 111 93 109 13 110,700 11,345,000 38 136.250 109 T/J 8,700 101 B 4,000 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,550 J 18,100 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,407,700 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 109 113 105 106 -3 11,979,900 1,298,558,900 899 100.952 109 J 211,900 106 T/B 143,000 294 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 295 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 800 40,000 4 27.536 50 T/J 960,000 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 670 670 650 650 -20 7,400 4,864,500 15 345.745 660 J 300 650 T/B 600 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,700 3,700 3,700 0 100 370,000 1 171.942 3,590 J 1,400 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 630 630 600 600 -30 324,300 202,763,000 92 428.571 625 J 2,100 600 T/B 5,500 299 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---2 985 920 920 920 -65 12,700 11,684,000 7 851.852 920 T/J 91,800 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,300 1,300 1,300 1,300 0 15,000 19,500,000 6 1.444 1,300 T/J 362,800 1,210 B 1,000 302 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 366 J 3,500 0 B 0 303 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. CDM6---2 650 670 645 645 -5 1,444,700 946,555,500 390 92.143 650 J 3,300 645 T/B 12,100 305 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 5,125 5,225 5,050 5,200 75 220,000 1,138,220,000 54 4,521.739 5,225 J 1,400 5,200 T/B 2,800 307 SMAR Smart Tbk. --U1---2 2,790 2,780 2,780 2,780 -10 1,400 3,892,000 3 918.522 3,010 J 100 2,800 B 100 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 95 105 94 105 10 13,400 1,402,600 6 13.303 105 T/J 42,600 89 B 13,400 309 SMMT Golden Eagle Energy Tbk. --U2---2 84 83 83 83 -1 100 8,300 1 194.179 83 T/J 10,700 80 B 1,800 310 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---2 420 0 0 420 0 0 0 0 152.174 412 J 100 396 B 100 312 SOTS Satria Mega Kencana Tbk. --U9---2 190 0 0 190 0 0 0 0 115.152 188 J 400 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 515 515 498 500 -15 687,600 343,967,900 64 43.103 500 T/J 223,600 498 B 40,400 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 190 194 188 188 -2 683,000 129,212,800 199 106.832 189 J 1,500 188 T/B 137,700 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,870 2,810 2,870 0 54,900 156,472,000 54 52.182 2,870 T/J 800 2,830 B 500 316 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 84,000 0 B 0 317 STTP Siantar Top Tbk. --U5---2 9,400 9,300 8,750 8,750 -650 1,800 15,870,000 10 5,170.478 8,750 T/J 26,700 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 3,900 J 100 0 B 0 320 SURE Super Energy Tbk. --U2---2 2,890 2,900 2,900 2,900 10 100 290,000 1 1,870.968 2,900 T/J 33,200 2,890 B 1,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 93 94 92 92 -1 2,244,400 209,618,700 113 57.500 93 J 84,500 92 T/B 84,600 322 TALF Tunas Alfin Tbk. --U3---2 288 300 268 268 -20 1,100 298,000 3 67.848 268 T/J 4,100 0 B 0 323 TAMA Lancartama Sejati Tbk. --U6---2 150 162 146 160 10 63,800 9,523,400 18 91.429 160 T/J 83,800 146 B 37,900 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 75 70 70 70 -5 22,700 1,589,000 17 639.561 70 T/J 7,859,600 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 665 630 630 630 -35 100 63,000 1 89.362 670 J 200 630 T/B 400 326 TCPI Transcoal Pacific Tbk. --U7---2 4,990 5,050 4,850 4,950 -40 9,588,700 47,859,552,500 6,487 3,586.957 4,950 T/J 5,900 4,940 B 3,000 327 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 2,000 1,610 B 1,700 328 TFAS Telefast Indonesia Tbk. --U9---2 152 160 142 154 2 2,600 376,400 8 85.556 154 T/J 2,300 143 B 100 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 500 466 500 0 1,600 752,400 8 113.307 498 J 3,700 0 B 0 330 TGKA Tigaraksa Satria Tbk. XDU9---2 5,400 6,100 5,700 6,100 700 200 1,180,000 2 5,012.737 6,400 J 100 5,700 B 9,000 331 TIFA Tifa Finance Tbk. --U8---2 197 0 0 197 0 0 0 0 98.500 210 J 2,000 197 B 10,000 332 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 2,500 695,000 3 124.768 278 T/J 141,900 260 B 100 333 TMPO Tempo Intimedia Tbk. --U9---2 119 136 112 136 17 3,800 503,200 8 47.245 150 J 200 136 T/B 5,000 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 0 0 248 0 0 0 0 165.333 298 J 2,300 232 B 100 335 TOTO Surya Toto Indonesia Tbk. --U3---2 222 234 220 220 -2 12,500 2,783,800 11 713.660 228 J 100 218 B 1,800 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,150 7,225 7,100 7,125 -25 3,119,900 22,302,487,500 1,484 1,647.723 7,125 T/J 31,400 7,100 B 51,000 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 272 J 100 228 B 2,200 338 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---2 256 296 256 288 32 71,343,100 20,060,470,600 6,690 144.000 290 J 203,100 288 T/B 234,600 340 TRIS Trisula International Tbk. --U4---2 260 280 260 260 0 20,800 5,586,600 7 86.667 242 J 6,700 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 100 101 100 101 1 252,500 25,428,200 38 43.913 102 J 149,500 101 T/B 131,800 342 TRUS Trust Finance Indonesia Tbk --U8---2 332 350 330 330 -2 3,500 1,158,000 5 388.235 328 J 3,100 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,600 2,690 2,610 2,690 90 50,100 134,761,000 6 69.870 2,690 T/J 53,500 2,620 B 2,000 344 UNIT Nusantara Inti Corpora Tbk --U4---2 144 136 136 136 -8 100 13,600 1 3.376 166 J 200 141 B 3,000 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,680 1,680 1,675 1,675 -5 155,400 261,050,500 17 139.583 1,675 T/J 4,200 1,670 B 2,400 346 VINS Victoria Insurance Tbk. --U8---2 110 116 104 110 0 11,200 1,211,800 46 104.762 110 T/J 1,400 109 B 400 347 VRNA Verena Multi Finance Tbk. --U8---2 135 126 126 126 -9 200 25,200 2 127.125 126 T/J 15,100 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 67 0 0 67 0 0 0 0 38.286 70 J 100 68 B 100 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 600 J 64,700 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 401,600 20,080,000 6 11.111 50 T/J 4,370,700 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 50 0 2,291,900 114,604,800 107 13.298 50 T/J 1,304,100 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 496 505 505 505 9 100 50,500 1 92.661 470 J 10,000 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 189 199 199 199 10 100 19,900 1 94.409 186 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 52,500 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 141 152 140 144 3 154,050,200 22,448,537,500 2,345 513.351 144 T/J 216,300 143 B 100,100 356 ZONE Mega Perintis Tbk. --U4---2 420 420 412 418 -2 136,800 57,090,400 51 140.268 418 T/J 500 412 B 2,000 Total 1,052,023,800 436,157,480,300 90,815 2,097,135,700 17,070,900 Jakarta, 27 May 2020 Trading Division