List of Securities Quotation Development Board: Date: Thursday, 28 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 0 208,500 10,425,000 33 87.719 50 T/J 6,656,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,750 0 0 5,750 0 0 0 0 1,312.728 5,750 J 100 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 875 980 875 940 65 220,400 207,056,000 118 48.831 950 J 3,000 940 T/B 11,600 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 488 J 10,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. --U8---2 111 116 104 107 -4 55,800 6,410,600 22 97.273 109 J 100 107 T/B 63,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 50 50 50 0 1,300 65,000 5 188.516 50 T/J 82,700 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 3,358,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 380 378 378 378 -2 100 37,800 1 49.862 378 T/J 10,900 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 100 100 93 96 -4 166,100 15,898,400 56 48.000 99 J 5,000 96 T/B 1,300 11 ALDO Alkindo Naratama Tbk. --U3---2 424 424 420 420 -4 3,800 1,596,400 3 307.821 418 J 26,400 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 440 440 410 410 -30 600 252,000 4 69.024 410 T/J 46,900 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 238 238 224 224 -14 1,100 252,200 5 34.462 256 J 200 226 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 250 268 268 268 18 1,100 294,800 2 255.238 268 T/J 13,300 234 B 11,300 15 AMAR Bank Amar Indonesia Tbk. --U8---2 175 175 165 175 0 36,900 6,255,700 18 100.575 176 J 1,000 175 T/B 1,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 388 J 3,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,995 1,995 1,995 0 200 399,000 2 105.000 1,990 J 500 1,985 B 1,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 156,700 7,835,000 11 125.000 50 T/J 22,881,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 98 98 92 92 -6 114,800 10,659,300 41 5.890 95 J 3,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. --U8---2 970 995 965 995 25 49,882,600 48,942,915,000 5,296 1,058.330 995 T/J 177,100 990 B 10,500 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 0 0 825 0 0 0 0 20.729 825 J 600 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 735 730 685 730 -5 20,400 14,874,000 10 48.667 730 T/J 22,100 695 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 28,253,400 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---2 408 410 408 410 2 5,000 2,048,400 3 237.833 406 J 2,000 384 B 200 27 ARTO Bank Artos Indonesia Tbk. --U8---2 900 905 860 900 0 28,500 25,621,500 16 4,535.833 900 T/J 16,900 895 B 100 28 ASBI Asuransi Bintang Tbk. --U8---2 250 270 250 270 20 1,600 402,000 3 204.965 270 T/J 11,200 252 B 400 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 116 116 108 110 -6 237,000 25,878,600 48 73.333 114 J 3,000 110 T/B 197,500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 510 535 500 500 -10 8,777,300 4,546,399,500 731 476.190 505 J 72,400 500 T/B 214,700 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,815 1,890 1,890 1,890 75 300 567,000 2 737.437 1,890 T/J 700 1,815 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 300 15,000 3 50.000 50 T/J 5,975,600 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,800 290,000 2 57.388 50 T/J 38,536,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 416 416 402 416 0 95,700 39,590,200 19 306.705 418 J 900 400 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 52 51 52 0 97,200 5,011,500 23 20.800 52 T/J 23,400 51 B 77,200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 940 900 875 900 -40 22,400 19,688,000 11 1,125.000 900 T/J 200 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 56,756,200 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,025 1,045 1,000 1,020 -5 2,300 2,348,500 8 125.816 1,020 T/J 1,500 0 B 0 39 BBHI Bank Harda Internasional Tbk. --U8---2 66 69 66 66 0 32,600 2,152,800 4 52.800 68 J 15,200 66 T/B 1,600 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---2 163 164 159 159 -4 12,503,500 2,031,414,400 545 132.500 160 J 98,900 159 T/B 27,700 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 31,200 1,560,000 6 45.455 50 T/J 6,122,900 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 226 228 218 220 -6 1,179,400 259,813,200 301 64.706 222 J 13,000 220 T/B 7,600 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 700 35,000 3 217.306 50 T/J 608,637,500 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 705 700 700 700 -5 1,200 840,000 2 466.667 700 T/J 300 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 250 246 248 0 1,273,400 316,182,400 155 236.190 250 J 197,500 248 T/B 126,900 48 BFIN BFI Finance Indonesia Tbk. --M8---2 298 302 288 296 -2 1,297,200 385,821,200 162 1,516.860 296 T/J 40,400 294 B 1,100 49 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 2,300 115,000 4 48.544 50 T/J 1,522,400 0 B 0 50 BHAT Bhakti Multi Artha Tbk. --U8---2 380 382 376 380 0 107,115,300 40,615,332,200 1,949 368.932 380 T/J 383,200 378 B 14,000 51 BIKA Binakarya Jaya Abadi Tbk. --U6---2 202 208 194 202 0 2,700 536,200 8 20.200 202 T/J 137,400 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 399,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 48,035,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 1,700 85,000 4 20.851 50 T/J 29,100 0 B 0 55 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 500 25,000 2 41.667 50 T/J 200 0 B 0 56 BKSW Bank QNB Indonesia Tbk. --U8---2 65 70 63 63 -2 11,500 747,800 12 144.562 64 J 5,000 63 T/B 2,900 57 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,250 J 200 0 B 0 58 BLUE Berkah Prima Perkasa Tbk. --U9---2 492 500 492 498 6 110,700 55,016,000 100 383.077 500 J 8,600 498 T/B 7,300 59 BMAS Bank Maspion Indonesia Tbk. --U8---2 294 300 274 286 -8 21,700 6,027,800 32 89.375 286 T/J 5,000 274 B 700 60 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 3,100 155,000 3 0.172 50 T/J 59,876,700 0 B 0 61 BOGA Bintang Oto Global Tbk. --U9K--2 1,485 1,515 1,485 1,510 25 53,074,100 79,374,601,500 2,781 1,466.019 1,510 T/J 7,500 1,505 B 30,000 62 BOLA Bali Bintang Sejahtera Tbk. --U9---2 187 187 174 179 -8 77,800 13,833,200 89 102.286 176 J 41,300 175 B 100 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 78 79 73 75 -3 2,404,300 181,454,000 250 18.750 75 T/J 37,600 74 B 1,070,800 65 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 116,000 1,185 B 305,000 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 0 743,900 37,195,000 33 7.874 50 T/J 44,990,700 0 B 0 68 BRNA Berlina Tbk. --U3---2 1,075 0 0 1,075 0 0 0 0 806.573 1,050 J 5,000 1,000 B 100 69 BSSR Baramulti Suksessarana Tbk. --U2---2 1,240 1,240 1,165 1,230 -10 8,300 10,224,500 14 63.077 1,230 T/J 1,300 1,165 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 0 100 5,000 1 383.083 50 T/J 124,552,700 0 B 0 72 BTON Betonjaya Manunggal Tbk. --U3---2 140 155 146 148 8 82,500 12,061,100 8 494.272 155 J 900 148 T/B 22,600 73 BUKK Bukaka Teknik Utama Tbk. --U7---2 980 1,075 915 915 -65 247,000 233,014,000 74 155.085 925 J 100 915 T/B 100 74 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 948,100 47,405,000 86 2.902 50 T/J 1,027,211,800 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 62 61 61 0 56,300 3,490,500 13 46.923 61 T/J 100 59 B 5,000 76 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 600 30,000 6 29.762 50 T/J 1,198,600 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 0 0 200 0 0 0 0 100.000 200 J 2,500 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 306 302 304 0 59,365,600 18,000,812,600 133 295.146 304 T/J 172,000 302 B 22,300 79 CASA Capital Financial Indonesia Tbk. --U8---2 388 388 374 388 0 19,100 7,321,400 9 708.844 430 J 50,000 368 B 1,100 80 CASS Cardig Aero Services Tbk. --U7---2 216 216 202 202 -14 683,400 138,330,000 121 50.500 202 T/J 3,800 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. --U5---2 116 128 108 116 0 214,700 24,424,100 59 72.500 116 T/J 69,300 114 B 2,500 82 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 244 248 0 128,700 31,684,800 39 99.200 248 T/J 1,200 246 B 40,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 55 55 53 53 -2 1,988,000 106,660,600 57 339.200 54 J 766,600 53 T/B 858,500 84 CINT Chitose Internasional Tbk. XDU5---2 268 270 260 270 2 119,200 31,616,000 17 81.818 270 T/J 6,100 258 B 6,500 85 CITA Cita Mineral Investindo Tbk. --U2---2 1,720 1,725 1,700 1,725 5 22,900 38,967,500 10 6,259.525 1,725 T/J 1,900 1,700 B 1,000 86 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 87 CLAY Citra Putra Realty Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,055.556 1,900 J 200 1,810 B 1,200 88 CLPI Colorpak Indonesia Tbk. --U9---2 655 690 685 685 30 22,100 15,198,500 6 342.500 685 T/J 14,600 655 B 40,500 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---2 830 825 780 825 -5 3,600 2,951,500 5 416.667 835 J 100 0 B 0 93 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,100 155,000 4 38.462 50 T/J 9,989,700 0 B 0 94 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 10,740,100 0 B 0 95 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 100 5,000 1 16.667 50 T/J 836,000 0 B 0 96 CSMI Cipta Selera Murni Tbk. --U9---2 195 195 185 193 -2 115,200 21,992,500 24 98.469 193 T/J 3,000 192 B 5,000 97 CSRA Cisadane Sawit Raya Tbk. --U1---2 244 250 234 250 6 1,770,800 425,372,800 288 200.000 250 T/J 72,400 240 B 15,000 98 CTTH Citatah Tbk. --U2---2 50 52 50 51 1 265,300 13,265,300 16 2.147 51 T/J 900 50 B 2,900 99 DADA Diamond Citra Propertindo Tbk. --U6---2 181 190 174 183 2 20,812,500 3,764,058,500 2,271 179.412 183 T/J 15,900 182 B 47,400 100 DAYA Duta Intidaya Tbk. --U9---2 600 600 600 600 0 300 180,000 2 335.008 600 T/J 20,100 0 B 0 101 DEAL Dewata Freightinternational Tbk. --U7---2 93 94 87 88 -5 6,519,100 579,554,600 789 58.667 88 T/J 58,900 87 B 636,600 102 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---2 400 400 400 400 0 100 40,000 1 347.826 396 J 20,000 0 B 0 104 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 200 340,000 1 850.000 1,750 J 100 1,700 T/B 1,100 105 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 655 815 670 815 160 4,368,200 3,457,773,000 710 27.627 0 J 0 815 T/B 5,110,400 106 DKFT Central Omega Resources Tbk. --M2---2 92 93 86 92 0 493,900 45,060,000 108 236.322 92 T/J 244,700 91 B 2,400 107 DMMX Digital Mediatama Maxima Tbk. --U9---2 71 80 68 80 9 20,771,900 1,592,315,600 1,071 34.783 81 J 230,500 80 T/B 156,200 108 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,550 3,650 3,650 3,650 100 200 730,000 1 3,206.283 3,650 T/J 19,800 3,550 B 300 109 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,750 J 1,000 4,410 B 100 110 DWGL Dwi Guna Laksana Tbk. --U9---2 232 240 240 240 8 100 24,000 1 160.000 234 J 1,100 218 B 300 111 EAST Eastparc Hotel Tbk. --M9---2 51 56 50 52 1 2,452,000 129,551,000 154 39.098 52 T/J 48,700 51 B 1,172,400 112 ECII Electronic City Indonesia Tbk. --U9---2 665 665 630 665 0 10,400 6,904,500 4 16.420 665 T/J 90,000 630 B 3,900 113 EMDE Megapolitan Developments Tbk. --U6---2 202 0 0 202 0 0 0 0 80.800 194 J 49,800 0 B 0 114 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 146,800 7,340,000 12 4.169 50 T/J 10,082,700 0 B 0 115 ENVY Envy Technologies Indonesia Tbk. --U9---2 91 96 87 89 -2 81,908,300 7,417,959,700 3,810 24.054 90 J 2,270,500 89 T/B 174,700 116 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,740 1,740 1,715 1,740 0 9,900 17,190,500 10 1,217.388 1,735 J 6,800 1,725 B 500 117 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 126 J 47,300 118 B 200 118 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 0 0 166 0 0 0 0 101.840 166 J 252,300 163 B 102,500 119 ESTA Esta Multi Usaha Tbk. --U9---2 92 101 86 92 0 6,779,200 611,445,600 1,274 76.667 92 T/J 29,300 91 B 45,000 120 FAST Fast Food Indonesia Tbk. --U9---2 935 970 940 955 20 142,200 135,804,500 64 3,003.806 960 J 2,400 950 B 2,900 121 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---2 119 124 118 119 0 1,701,700 203,775,800 300 23.800 120 J 12,500 119 T/B 29,600 123 FISH FKS Multi Agro Tbk. --U9---2 2,750 2,760 2,760 2,760 10 700 1,932,000 2 2,208.000 2,760 T/J 100 2,750 B 300 124 FITT Hotel Fitra International Tbk. --U9---2 54 54 51 54 0 87,300 4,467,500 16 52.941 54 T/J 9,200 52 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 86 87 80 82 -4 470,700 38,336,000 101 60.741 84 J 100 82 T/B 3,300 127 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 79 B 1,300 128 FPNI Lotte Chemical Titan Tbk. --U3---2 89 92 86 90 1 180,400 16,146,100 82 27.299 90 T/J 34,300 89 B 2,800 129 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 109 104 108 4 50,400 5,243,200 7 98.182 104 J 3,600 101 B 50,400 130 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 54 52 53 0 162,100 8,596,900 16 33.125 53 T/J 1,600 52 B 209,900 131 GEMA Gema Grahasarana Tbk. --U9---2 352 352 352 352 0 400 140,800 2 782.222 352 T/J 29,600 330 B 10,000 132 GGRP Gunung Raja Paksi Tbk. --U3---2 270 290 254 290 20 300 83,400 2 34.524 290 T/J 8,600 270 B 20,000 133 GLOB Global Teleshop Tbk. --U9---2 226 226 212 224 -2 24,800 5,528,000 8 19.478 220 J 6,500 0 B 0 134 GLVA Galva Technologies Tbk. --U9---2 258 258 240 240 -18 46,700 11,609,000 20 106.195 240 T/J 31,000 0 B 0 135 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 400 180 B 271,300 137 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 9.091 112 J 1,600 0 B 0 139 GTBO Garda Tujuh Buana Tbk --U2---2 82 82 77 77 -5 19,000 1,481,800 24 66.957 79 J 3,400 77 T/B 300 140 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 131.579 50 T/J 9,292,600 0 B 0 141 HELI Jaya Trishindo Tbk. --U7---2 168 187 177 185 17 3,200 591,400 3 168.182 187 J 400 177 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---2 173 161 161 161 -12 712,000 114,632,000 53 153.333 161 T/J 13,600,700 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 3,300 165,000 3 38.462 50 T/J 45,039,500 0 B 0 145 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 318 J 2,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. --U9---2 54 0 0 54 0 0 0 0 103.655 56 J 5,600 52 B 16,000 147 IFSH Ifishdeco Tbk. --U2---2 290 290 270 270 -20 2,600 725,000 10 61.364 288 J 2,100 270 T/B 400 148 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---2 406 434 402 432 26 7,367,200 3,100,119,800 1,070 360.000 434 J 14,900 432 T/B 63,800 150 IKBI Sumi Indo Kabel Tbk. --U4---2 210 210 210 210 0 300 63,000 1 19.045 258 J 100 204 B 5,000 151 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,115 1,080 1,115 15 849,900 939,004,500 61 293.421 1,115 T/J 104,700 1,110 B 2,300 152 INAI Indal Aluminium Industry Tbk. --U3---2 346 358 348 356 10 4,100 1,445,800 14 129.974 352 J 100 342 B 500 153 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 30,600 1,530,000 7 40.650 50 T/J 1,757,700 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. --U6---2 76 79 71 77 1 61,100 4,688,300 22 70.000 78 J 6,600 77 T/B 9,200 155 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 100 5,000 1 4.000 50 T/J 19,800 0 B 0 156 INOV Inocycle Technology Group Tbk. --M3---2 308 308 300 300 -8 6,800 2,045,600 15 120.000 300 T/J 4,100 290 B 800 157 INPP Indonesian Paradise Property Tbk. --U9---2 705 735 675 705 0 41,900 29,210,000 111 671.429 710 J 1,300 660 B 200 158 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,360 3,370 3,130 3,300 -60 393,100 1,321,027,000 26 1,195.652 3,300 T/J 3,300 3,140 B 500 159 INRU Toba Pulp Lestari Tbk. --U3---2 870 865 865 865 -5 35,800 30,967,000 1 8.782 865 T/J 2,500 0 B 0 160 INTA Intraco Penta Tbk. --U9---2 262 262 262 262 0 30,000 7,860,000 3 184.688 262 T/J 79,100 260 B 8,600 161 INTD Inter Delta Tbk --U9---2 248 232 232 232 -16 20,100 4,663,200 6 71.449 232 T/J 69,600 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 324 344 324 338 14 5,889,200 1,980,234,600 1,074 20.610 340 J 18,900 338 T/B 192,600 163 IPCM Jasa Armada Indonesia Tbk. --U7---2 180 185 173 179 -1 63,700 11,176,600 41 47.105 179 T/J 400 174 B 15,300 164 IRRA Itama Ranoraya Tbk. --U9---2 550 570 545 555 5 4,570,900 2,534,433,000 1,029 148.396 555 T/J 181,200 550 B 111,200 165 ITIC Indonesian Tobacco Tbk. --U5---2 1,935 1,970 1,895 1,905 -30 303,000 586,044,500 494 865.909 1,905 T/J 7,000 1,900 B 10,000 166 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---2 115 150 107 108 -7 28,406,500 3,214,434,500 3,452 43.902 108 T/J 537,300 107 B 183,700 168 JAYA Armada Berjaya Trans Tbk. --U7---2 57 59 56 57 0 151,600 8,695,500 139 19.792 59 J 112,900 57 T/B 50,000 169 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,900 J 800 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 152,888,600 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 530 J 100 458 B 2,200 172 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---2 189 179 176 179 -10 36,900 6,498,400 26 127.857 178 J 19,300 176 B 19,600 174 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,045 J 300 925 B 200 175 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 695 705 690 690 -5 418,800 290,781,000 51 1,533.333 705 J 35,600 690 T/B 70,900 176 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 50 50 0 202,800 10,171,400 29 8.464 51 J 200 50 T/B 145,000 177 KAYU Darmi Bersaudara Tbk. --U9---2 50 50 50 50 0 313,500 15,675,000 39 33.333 50 T/J 1,040,500 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. --U6---2 298 306 296 300 2 31,301,100 9,424,381,400 5,612 300.000 302 J 76,800 300 T/B 302,500 179 KBLM Kabelindo Murni Tbk. --U4---2 284 320 284 320 36 11,300 3,463,000 26 10.667 320 T/J 21,400 288 B 1,500 180 KBLV First Media Tbk. --U9---2 330 0 0 330 0 0 0 0 87.780 328 J 4,100 308 B 500 181 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---2 790 850 790 830 40 102,300 84,897,000 12 207.500 830 T/J 5,700 780 B 500 183 KEJU Mulia Boga Raya Tbk. --U5---2 760 800 755 795 35 279,300 217,765,000 102 106.000 800 J 5,500 795 T/B 147,500 184 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 5,000 250,000 1 1.818 50 T/J 313,300 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. --U9---2 185 175 175 175 -10 300 52,500 2 58.333 220 J 1,000 176 B 1,400 186 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 0 0 1,260 0 0 0 0 623.762 1,260 J 2,400 0 B 0 187 KMTR Kirana Megatara Tbk. --U3---2 228 250 228 228 0 3,100 712,200 10 49.782 230 J 9,500 228 T/B 3,100 188 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 100 100 B 5,700 189 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 428 J 12,700 0 B 0 190 KOPI Mitra Energi Persada Tbk. --U7---2 555 550 545 550 -5 44,100 24,254,500 17 139.241 550 T/J 400 540 B 300 191 KPAS Cottonindo Ariesta Tbk. --U5---2 50 52 50 51 1 1,241,000 62,562,400 103 30.357 51 T/J 934,700 50 B 569,500 192 KPIG MNC Land Tbk. --M9---2 114 114 112 114 0 709,900 80,891,000 38 245.304 114 T/J 100,000 113 B 150,000 193 KRAH Grand Kartech Tbk. --U4---2 446 426 416 416 -30 2,100 874,600 7 151.273 446 J 100 416 T/B 5,000 194 LAND Trimitra Propertindo Tbk. --U6---2 300 350 286 296 -4 122,200 36,861,200 38 75.897 296 T/J 11,000 282 B 10,500 195 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 45,932,300 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---2 360 356 354 356 -4 20,500 7,258,000 3 171.154 356 T/J 127,400 336 B 10,000 198 LMAS Limas Indonesia Makmur Tbk --U9---2 50 50 50 50 0 300 15,000 2 15.714 50 T/J 1,335,700 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. --U5---2 84 85 79 80 -4 900 72,700 8 11.674 84 J 300 80 T/B 200 200 LMSH Lionmesh Prima Tbk. --U3---2 240 0 0 240 0 0 0 0 33.333 268 J 1,200 224 B 3,800 201 LPIN Multi Prima Sejahtera Tbk --U4---2 210 210 199 200 -10 105,700 22,091,000 11 91.228 200 T/J 37,700 199 B 9,000 202 LPLI Star Pacific Tbk --U9---2 73 79 70 79 6 92,500 6,785,500 15 2.437 78 J 10,000 71 B 400 203 LPPS Lippo Securities Tbk. --U8---2 73 70 70 70 -3 1,200 84,000 2 4.755 70 T/J 457,500 68 B 3,200 204 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 150 J 100,000 140 B 200 205 LUCK Sentral Mitra Informatika Tbk. XDU9---2 312 316 300 304 -8 451,100 137,602,200 124 106.294 316 J 68,700 304 T/B 46,700 206 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 47,533,600 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,300 2,430 2,300 2,380 80 30,652,600 72,551,323,000 2,701 113.333 2,380 T/J 2,753,200 2,370 B 1,600 209 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,585 1,565 1,565 -115 6,400 10,018,000 7 93.155 1,650 J 100,100 0 B 0 210 MARI Mahaka Radio Integra Tbk. --M9---2 130 130 129 130 0 8,700 1,122,400 3 173.333 130 T/J 62,900 129 B 11,500 211 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,595 1,620 1,575 1,620 25 43,000 69,019,500 53 124.615 1,615 J 1,000 1,585 B 500 212 MCAS M Cash Integrasi Tbk. --U9---2 760 950 775 950 190 8,107,800 7,507,006,500 1,212 68.592 950 T/J 1,983,500 945 B 29,300 213 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,280 1,280 1,215 1,250 -30 51,011,300 63,348,393,500 3,303 325.952 1,255 J 66,100 1,250 T/B 49,800 214 MDKI Emdeki Utama Tbk. XDU3---2 122 126 114 126 4 104,900 13,073,900 38 29.486 126 T/J 92,700 125 B 10,900 215 MERK Merck Tbk. --U5---2 2,140 2,150 2,100 2,150 10 17,000 35,992,000 16 5,668.785 2,150 T/J 8,400 2,140 B 500 216 MFIN Mandala Multifinance Tbk. --U8---2 800 820 775 820 20 32,400 26,516,500 8 841.026 800 J 4,100 775 B 1,300 217 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 540 540 505 505 -35 26,800 13,832,000 28 252.500 520 J 10,000 505 T/B 7,200 218 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---2 304 304 300 300 -4 23,000 6,908,200 17 61.224 300 T/J 500 294 B 2,500 220 MIDI Midi Utama Indonesia Tbk. --U9---2 1,505 1,500 1,495 1,495 -10 2,800 4,189,500 11 543.636 1,495 T/J 300 1,460 B 100 221 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 25,300 1,265,000 3 238.095 50 T/J 747,900 0 B 0 222 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,432,000 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 50 50 50 0 200 10,000 2 125.000 50 T/J 12,174,300 0 B 0 225 MKPI Metropolitan Kentjana Tbk. --U6---2 15,850 0 0 15,850 0 0 0 0 754.762 15,600 J 10,000 0 B 0 226 MLIA Mulia Industrindo Tbk --U3---2 466 484 468 478 12 8,326,800 3,965,255,200 358 79.833 478 T/J 53,700 474 B 10,100 227 MMLP Mega Manunggal Property Tbk. --M6---2 142 143 137 137 -5 3,100 441,200 8 23.419 142 J 1,500 137 T/B 15,000 228 MOLI Madusari Murni Indah Tbk. --U3---2 1,135 1,130 1,060 1,130 -5 126,200 141,231,000 16 194.828 1,135 J 72,900 0 B 0 229 MPOW Megapower Makmur Tbk. --U7---2 56 60 55 55 -1 198,100 11,423,100 62 27.500 59 J 48,500 55 T/B 49,000 230 MPRO Maha Properti Indonesia Tbk. --U6---2 865 860 860 860 -5 100 86,000 1 781.818 860 T/J 4,800 810 B 100 231 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,775 J 600 0 B 0 232 MSIN MNC Studios International Tbk. --M9---2 312 318 296 296 -16 961,700 288,101,800 134 59.200 296 T/J 42,200 294 B 104,600 233 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 82,102,400 0 B 0 234 MTPS Meta Epsi Tbk. --U7---2 147 150 138 147 0 53,900 7,558,100 31 45.938 147 T/J 29,000 141 B 13,300 235 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 42.537 199 J 800 166 B 1,000 237 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 52 50 50 0 206,800 10,340,400 14 50.000 50 T/J 95,300 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---2 206 206 192 206 0 7,700 1,556,600 11 200.000 206 T/J 1,500 0 B 0 241 NATO Nusantara Properti Internasional Tbk. --U9---2 555 545 520 545 -10 2,031,400 1,105,940,500 45 529.126 545 T/J 358,200 520 B 10,000 242 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 124 150 117 146 22 182,700 24,561,200 24 86.905 146 T/J 9,000 145 B 200 243 NFCX NFC Indonesia Tbk. --U9---2 1,300 1,300 1,210 1,210 -90 140,600 170,943,500 84 65.405 1,215 J 236,800 1,210 T/B 400 244 NICK Charnic Capital Tbk. --U9---2 334 320 316 320 -14 300 95,600 2 160.000 316 J 1,700 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---2 143 145 133 133 -10 1,600 214,300 6 126.667 133 T/J 6,800 0 B 0 247 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,100 55,000 4 33.333 50 T/J 54,215,500 0 B 0 248 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 100 34,000 1 178.947 382 J 2,000 340 T/B 47,900 249 OCAP Onix Capital Tbk. --U9---2 155 0 0 155 0 0 0 0 77.500 145 J 10,600 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 84 72 77 0 6,846,800 539,953,100 322 192.649 77 T/J 50,400 76 B 2,000 251 OMRE Indonesia Prima Property Tbk --U6---2 340 0 0 340 0 0 0 0 16.282 0 J 0 338 B 4,900 252 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 96 94 94 0 861,700 81,500,100 87 69.630 95 J 9,200 94 T/B 96,600 253 PALM Provident Agro Tbk. --U1---2 171 200 168 199 28 18,100 3,077,100 13 54.391 186 J 900,000 170 B 1,005,800 254 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 75 75 71 71 -4 4,900 351,200 11 65.741 75 J 2,000 72 B 100 255 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 206 218 0 500 105,800 5 145.333 218 T/J 4,300 204 B 300 256 PDES Destinasi Tirta Nusantara Tbk --U9---2 380 380 360 360 -20 600 220,000 4 180.000 380 J 900 360 T/B 1,000 257 PEGE Panca Global Kapital Tbk. --U9---2 160 165 150 150 -10 105,000 17,251,100 7 324.072 160 J 20,000 151 B 200 258 PEHA Phapros Tbk. --U5---2 1,015 1,015 990 1,015 0 33,700 33,803,000 31 84.725 1,015 T/J 500 1,010 B 100 259 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 298 J 700 0 B 0 260 PICO Pelangi Indah Canindo Tbk --U3---2 154 163 154 154 0 239,600 37,643,800 71 23.692 155 J 5,000 151 B 3,000 261 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,028,100 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---2 127 127 126 126 -1 96,000 12,101,200 11 100.800 127 J 43,000 126 T/B 1,109,200 264 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 62 63 58 58 -4 3,358,600 198,004,800 1,416 42.963 58 T/J 263,200 0 B 0 266 POLI Pollux Investasi Internasional Tbk. --U6---2 1,005 1,025 960 1,015 10 14,600 14,415,500 9 62.080 1,010 J 10,000 970 B 100 267 POLU Golden Flower Tbk. --U4---2 795 850 750 750 -45 5,000 3,889,000 10 260.417 830 J 700 750 T/B 2,400 268 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 16,200 810,000 4 0.429 50 T/J 600,200 0 B 0 269 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 7,100 355,000 3 31.736 50 T/J 36,262,600 0 B 0 270 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,300 0 B 0 271 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 8,800 440,000 3 33.333 50 T/J 13,449,900 0 B 0 272 POWR Cikarang Listrindo Tbk. --M7---2 595 600 590 595 0 2,256,500 1,341,819,500 179 39.667 595 T/J 500,000 590 B 51,300 273 PRIM Royal Prima Tbk. --U9---2 300 304 300 300 0 1,100 330,400 2 60.000 300 T/J 14,600 280 B 100 274 PSAB J Resources Asia Pasifik Tbk. --M2---2 190 190 186 189 -1 10,831,300 2,038,297,200 551 613.178 189 T/J 766,300 188 B 42,900 275 PSDN Prasidha Aneka Niaga Tbk --U5---2 112 122 122 122 10 100 12,200 1 12.200 120 J 400 110 B 1,300 276 PSGO Palma Serasih Tbk. --U1---2 109 112 102 110 1 105,800 10,812,800 14 104.762 110 T/J 10,000 104 B 900 277 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,247,100 0 B 0 278 PTPW Pratama Widya Tbk. --U7---2 775 785 770 785 10 1,204,700 936,929,000 190 120.769 785 T/J 156,800 780 B 161,300 279 PTSP Pioneerindo Gourmet International Tbk. --U9---2 3,700 0 0 3,700 0 0 0 0 290.196 3,700 J 1,000 0 B 0 280 PURA Putra Rajawali Kencana Tbk. --U7---2 74 77 70 75 1 151,622,000 11,029,002,900 28,360 71.429 75 T/J 2,594,200 74 B 2,105,000 281 PYFA Pyridam Farma Tbk --U5---2 434 448 430 446 12 371,500 163,492,600 136 437.083 448 J 23,600 446 T/B 7,600 282 REAL Repower Asia Indonesia Tbk. --U6---2 52 56 51 53 1 26,166,600 1,393,247,700 5,060 53.000 54 J 2,848,300 53 T/B 725,600 283 RIGS Rig Tenders Indonesia Tbk. --U7---2 200 210 193 194 -6 4,900 969,200 6 79.492 200 J 541,000 194 T/B 700 284 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 285 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 424 424 416 424 0 435,100 184,033,600 100 260.123 424 T/J 1,600 418 B 100 286 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 200 10,000 2 79.834 50 T/J 702,100 0 B 0 287 RONY Aesler Grup Internasional Tbk. --U9---2 177 188 169 169 -8 150,800 25,930,000 34 169.000 185 J 20,000 169 T/B 300 288 RUIS Radiant Utama Interinsco Tbk. --U2---2 177 177 170 170 -7 20,800 3,538,800 6 68.000 170 T/J 67,200 169 B 100 289 SAFE Steady Safe Tbk --U7---2 189 192 189 190 1 276,900 52,929,400 59 19.129 193 J 500 190 T/B 4,900 290 SAME Sarana Meditama Metropolitan Tbk. --M9---2 109 111 103 103 -6 18,434,000 2,009,149,200 38 128.750 103 T/J 5,000 102 B 2,000 291 SAPX Satria Antaran Prima Tbk. --U7---2 1,460 0 0 1,460 0 0 0 0 584.000 1,455 J 1,000 0 B 0 292 SATU Kota Satu Properti Tbk. --U6---2 50 0 0 50 0 0 0 0 42.735 50 J 1,848,400 0 B 0 293 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 106 109 99 107 1 10,768,800 1,144,750,200 769 101.905 107 T/J 18,900 106 B 33,300 294 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 0 600 30,000 5 27.536 50 T/J 2,521,700 0 B 0 296 SFAN Surya Fajar Capital Tbk. --U9---2 650 650 625 640 -10 5,300 3,364,500 11 340.426 640 T/J 900 625 B 1,200 297 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,700 3,590 3,590 3,590 -110 100 359,000 1 166.830 3,600 J 42,200 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 605 585 600 0 295,400 177,129,000 84 428.571 600 T/J 4,100 595 B 5,000 299 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---2 920 860 860 860 -60 200 172,000 2 796.296 860 T/J 19,000 0 B 0 301 SIPD Sierad Produce Tbk. --U3---2 1,300 0 0 1,300 0 0 0 0 1.444 1,275 J 20,000 0 B 0 302 SKBM Sekar Bumi Tbk. --U5---2 370 390 360 360 -10 300 111,000 2 313.043 368 J 3,500 358 B 300 303 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 700 1,500 B 100 304 SKRN Superkrane Mitra Utama Tbk. CDM6---2 645 650 615 635 -10 966,600 612,288,500 368 90.714 645 J 524,900 635 T/B 52,000 305 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 5,200 5,275 5,050 5,250 50 217,000 1,121,462,500 48 4,565.217 5,275 J 700 5,250 T/B 100 307 SMAR Smart Tbk. --U1---2 2,780 2,780 2,780 2,780 0 100 278,000 1 918.522 3,150 J 100 2,800 B 800 308 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 105 98 105 0 1,800 177,800 4 13.303 104 J 3,100 100 B 100 309 SMMT Golden Eagle Energy Tbk. --U2---2 83 82 78 79 -4 99,000 7,818,300 17 184.821 80 J 400 79 T/B 25,600 310 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---2 420 418 416 416 -4 200 83,400 2 150.725 416 T/J 621,000 394 B 100 312 SOTS Satria Mega Kencana Tbk. --U9---2 190 189 189 189 -1 200 37,800 1 114.545 189 T/J 34,700 0 B 0 313 SPTO Surya Pertiwi Tbk. --M9K--2 500 530 490 490 -10 838,400 416,750,100 156 42.241 490 T/J 262,900 488 B 200 314 SQMI Wilton Makmur Indonesia Tbk. --U9---2 188 192 186 186 -2 1,234,500 231,706,400 165 105.695 187 J 17,200 186 T/B 9,300 315 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,870 2,860 2,790 2,830 -40 149,100 419,725,000 143 51.455 2,830 T/J 1,003,400 2,810 B 600 316 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 102,700 0 B 0 317 STTP Siantar Top Tbk. --U5---2 8,750 8,750 8,150 8,500 -250 8,600 70,365,000 33 5,022.750 8,500 T/J 31,800 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 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 33,300 2,890 B 1,100 321 SWAT Sriwahana Adityakarta Tbk. --U3---2 92 97 92 95 3 2,514,800 235,617,300 181 59.375 95 T/J 17,600 92 B 101,200 322 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 268 J 100 252 B 1,000 323 TAMA Lancartama Sejati Tbk. --U6---2 160 167 150 163 3 5,000 761,200 7 93.143 163 T/J 10,000 154 B 100 324 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 70 66 66 66 -4 86,800 5,728,800 33 603.015 66 T/J 1,136,100 0 B 0 325 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 630 620 630 0 2,300 1,429,000 4 89.362 650 J 100 620 B 900 326 TCPI Transcoal Pacific Tbk. --U7---2 4,950 5,100 4,920 5,100 150 8,317,700 41,150,383,000 7,182 3,695.652 5,125 J 200 5,100 T/B 6,600 327 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 1,800 328 TFAS Telefast Indonesia Tbk. --U9---2 154 164 158 158 4 300 48,200 3 87.778 157 J 1,000 145 B 2,500 329 TFCO Tifico Fiber Indonesia Tbk. --U4---2 500 476 466 476 -24 400 189,400 2 107.868 476 T/J 5,900 0 B 0 330 TGKA Tigaraksa Satria Tbk. XDU9---2 6,100 6,000 6,000 6,000 -100 1,700 10,200,000 4 4,930.561 6,000 T/J 300 5,800 B 200 331 TIFA Tifa Finance Tbk. --U8---2 197 204 197 200 3 800 160,700 8 100.000 204 J 9,800 198 B 500 332 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 100 27,800 1 124.768 278 T/J 127,000 0 B 0 333 TMPO Tempo Intimedia Tbk. --U9---2 136 0 0 136 0 0 0 0 47.245 136 J 700 129 B 2,000 334 TNCA Trimuda Nuansa Citra Tbk. --U7---2 248 234 234 234 -14 300 70,200 2 156.000 246 J 2,000 232 B 200 335 TOTO Surya Toto Indonesia Tbk. --U3---2 220 230 220 222 2 1,600 365,400 11 720.148 230 J 800 222 T/B 1,300 336 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,125 7,325 7,125 7,300 175 5,717,200 41,439,880,000 1,742 1,688.193 7,325 J 140,800 7,300 T/B 113,900 337 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 248 J 1,000 226 B 1,200 338 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---2 288 294 272 284 -4 16,044,800 4,549,172,200 1,647 142.000 284 T/J 113,700 282 B 151,200 340 TRIS Trisula International Tbk. --U4---2 260 300 242 242 -18 300 80,400 3 80.667 242 T/J 141,400 0 B 0 341 TRUK Guna Timur Raya Tbk. --U7---2 101 102 101 102 1 374,600 38,208,900 40 44.348 103 J 235,100 102 T/B 52,300 342 TRUS Trust Finance Indonesia Tbk --U8---2 330 360 360 360 30 100 36,000 1 423.529 346 J 400 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,690 2,680 2,520 2,680 -10 92,900 245,556,000 47 69.610 2,680 T/J 10,500 2,530 B 800 344 UNIT Nusantara Inti Corpora Tbk --U4---2 136 150 134 143 7 25,600 3,631,100 14 3.550 157 J 100 143 T/B 1,100 345 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,675 1,675 1,670 1,670 -5 157,800 264,288,500 16 139.167 1,670 T/J 7,900 1,665 B 2,400 346 VINS Victoria Insurance Tbk. --U8---2 110 116 103 111 1 71,400 7,609,000 53 105.714 110 J 2,800 105 B 1,000 347 VRNA Verena Multi Finance Tbk. --U8---2 126 135 135 135 9 200 27,000 2 136.205 135 T/J 14,500 0 B 0 348 WAPO Wahana Pronatural Tbk. --U9---2 67 0 0 67 0 0 0 0 38.286 75 J 100 67 B 400 349 WICO Wicaksana Overseas International Tbk. --U9---2 600 0 0 600 0 0 0 0 31.015 600 J 3,000 0 B 0 350 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 123,900 6,195,000 8 11.111 50 T/J 5,908,200 0 B 0 351 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 28,200 1,410,000 7 13.298 50 T/J 2,240,700 0 B 0 352 YPAS Yanaprima Hastapersada Tbk --U3---2 505 550 550 550 45 100 55,000 1 100.917 500 J 20,200 0 B 0 353 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 199 0 0 199 0 0 0 0 94.409 186 J 26,500 0 B 0 354 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 36,500 0 B 0 355 ZINC Kapuas Prima Coal Tbk. --U2---2 144 147 138 141 -3 117,152,800 16,946,177,900 1,312 502.656 141 T/J 690,700 140 B 344,000 356 ZONE Mega Perintis Tbk. --U4---2 418 420 414 420 2 121,500 50,778,400 42 140.940 420 T/J 16,000 412 B 1,400 Total 1,028,904,300 517,348,066,700 97,851 2,716,948,200 20,066,700 Jakarta, 28 May 2020 Trading Division