List of Securities Quotation Development Board: Date: Friday, 29 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 96,200 4,810,000 29 87.719 50 T/J 6,897,500 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 2,300 0 B 0 3 ADES Akasha Wira International Tbk. --U5---2 940 985 920 960 20 102,500 95,764,500 56 49.870 960 T/J 23,400 930 B 1,800 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 488 0 0 488 0 0 0 0 443.636 480 J 700 454 B 500 5 AGRS Bank IBK Indonesia Tbk. --U8---2 107 112 105 106 -1 21,300 2,261,700 11 96.364 110 J 20,000 106 T/B 15,400 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 50 59 50 57 7 220,200 11,592,400 39 214.908 57 T/J 75,300 51 B 5,200 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 2,014,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 378 378 378 378 0 300 113,400 2 49.862 422 J 4,200 378 T/B 300 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 96 123 95 117 21 406,800 43,985,400 157 58.500 118 J 2,600 117 T/B 3,000 11 ALDO Alkindo Naratama Tbk. --U3---2 420 412 392 410 -10 29,200 11,464,800 14 300.492 398 J 46,600 0 B 0 12 ALKA Alakasa Industrindo Tbk --U3---2 410 400 400 400 -10 600 240,000 5 67.340 396 J 1,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 224 214 212 214 -10 200 42,600 2 32.923 270 J 500,000 218 B 2,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 268 268 250 268 0 11,400 2,851,800 4 255.238 264 J 4,900 250 B 600 15 AMAR Bank Amar Indonesia Tbk. --U8---2 175 210 175 195 20 171,000 31,831,000 84 112.069 195 T/J 29,800 190 B 16,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 0 0 400 0 0 0 0 312.500 372 J 3,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 1,995 1,985 1,970 1,985 -10 16,100 31,795,000 8 104.474 1,985 T/J 1,400 1,970 B 9,000 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 25,400 1,270,000 8 125.000 50 T/J 20,414,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 92 92 89 89 -3 56,100 5,072,300 28 5.698 92 J 900 89 T/B 6,200 20 APIC Pacific Strategic Financial Tbk. --U8---2 995 1,035 980 1,035 40 94,193,800 96,016,477,500 6,164 1,100.876 1,035 T/J 255,200 1,015 B 1,485,300 21 APII Arita Prima Indonesia Tbk. --U9---2 198 230 198 220 22 63,000 13,066,400 15 100.000 210 J 80,000 0 B 0 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 775 J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 730 680 680 680 -50 15,000 10,200,000 2 45.333 680 T/J 195,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,395 1,300 1,300 1,300 -95 100 130,000 1 550.847 1,300 T/J 1,300 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---2 410 410 410 410 0 200 82,000 1 237.833 408 J 18,100 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 900 900 870 875 -25 89,700 79,821,500 31 4,409.838 895 J 40,000 875 T/B 42,300 28 ASBI Asuransi Bintang Tbk. --U8---2 270 0 0 270 0 0 0 0 204.965 270 J 11,200 252 B 1,100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 110 116 109 109 -1 15,300 1,692,900 16 72.667 110 J 26,800 109 T/B 6,900 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 500 510 488 488 -12 9,118,100 4,578,737,200 287 464.762 488 T/J 25,800 486 B 273,600 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,890 1,810 1,810 1,810 -80 300 543,000 2 706.223 1,830 J 10,000 1,770 B 300 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 1,400 70,000 5 50.000 50 T/J 12,914,600 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 4,500 225,000 10 57.388 50 T/J 53,328,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 416 418 396 418 2 65,000 27,069,600 27 308.180 420 J 5,800 406 B 5,100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 52 54 52 52 0 265,400 13,971,200 52 20.800 52 T/J 102,500 51 B 283,000 36 BALI Bali Towerindo Sentra Tbk. --U7---2 900 925 840 880 -20 17,300 14,811,000 15 1,100.000 880 T/J 1,000 840 B 10,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 22,300 1,115,000 3 33.333 50 T/J 58,705,200 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,020 1,015 950 1,015 -5 2,100 2,068,500 9 125.199 1,000 J 5,000 995 B 700 39 BBHI Bank Harda Internasional Tbk. --U8---2 66 0 0 66 0 0 0 0 52.800 69 J 101,800 66 B 4,600 40 BBLD Buana Finance Tbk. --U8---2 420 428 412 412 -8 200 84,000 2 163.736 406 J 400 392 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U6---2 159 160 157 159 0 25,320,400 4,022,804,300 2,322 132.500 159 T/J 145,000 158 B 15,300 42 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 400 43 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 200 10,000 1 45.455 50 T/J 6,236,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. --M1---2 220 220 216 220 0 399,300 87,096,800 138 64.706 220 T/J 169,100 218 B 200 45 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 202,100 10,105,000 4 217.306 50 T/J 593,208,000 0 B 0 46 BELL Trisula Textile Industries Tbk. --U4---2 700 700 700 700 0 1,400 980,000 2 466.667 700 T/J 6,000 695 B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. --U7---2 248 254 244 248 0 7,057,800 1,764,033,200 1,133 236.190 248 T/J 127,300 246 B 142,800 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 1,200 60,000 6 48.544 50 T/J 1,194,300 0 B 0 49 BHAT Bhakti Multi Artha Tbk. --U8---2 380 384 374 384 4 91,599,400 34,610,723,000 2,379 372.816 384 T/J 113,800 380 B 87,900 50 BIKA Binakarya Jaya Abadi Tbk. --U6---2 202 202 190 190 -12 1,600 307,400 8 19.000 198 J 10,000 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 419,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,600 80,000 2 35.714 50 T/J 45,478,300 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 2,700 135,000 4 20.851 50 T/J 21,500 0 B 0 54 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 200 10,000 2 41.667 51 J 100,200 50 T/B 200 55 BKSW Bank QNB Indonesia Tbk. --U8---2 63 64 62 63 0 8,000 511,400 8 144.562 65 J 400 63 T/B 14,600 56 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,780 J 200 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. --U9---2 498 505 498 500 2 93,900 46,991,400 89 384.615 505 J 10,900 500 T/B 2,900 58 BMAS Bank Maspion Indonesia Tbk. --U8---2 286 300 266 286 0 29,200 8,054,000 44 89.375 288 J 100 266 B 2,000 59 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 48,503,300 0 B 0 60 BOGA Bintang Oto Global Tbk. --U9K--2 1,510 1,575 1,500 1,575 65 100,980,100 155,898,793,500 3,448 1,529.126 1,575 T/J 241,700 1,545 B 529,500 61 BOLA Bali Bintang Sejahtera Tbk. --U9---2 179 178 167 170 -9 41,000 6,918,400 28 97.143 175 J 9,000 170 T/B 2,700 62 BOLT Garuda Metalindo Tbk. --U4---2 665 0 0 665 0 0 0 0 120.909 830 J 200 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 75 76 73 73 -2 1,394,000 102,864,200 159 18.250 75 J 5,300 73 T/B 91,000 64 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 114,500 1,185 B 302,500 65 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 100 66 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 144,200 7,210,000 16 7.874 50 T/J 59,046,000 0 B 0 67 BRNA Berlina Tbk. --U3---2 1,075 1,000 1,000 1,000 -75 100 100,000 1 750.300 1,000 T/J 34,700 0 B 0 68 BSSR Baramulti Suksessarana Tbk. --U2---2 1,230 1,230 1,145 1,225 -5 18,400 21,322,500 22 62.821 1,225 T/J 41,000 1,160 B 100 69 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 70 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 124,299,600 0 B 0 71 BTON Betonjaya Manunggal Tbk. --U3---2 148 149 148 149 1 5,700 844,000 6 497.612 165 J 900 149 T/B 10,900 72 BUKK Bukaka Teknik Utama Tbk. --U7---2 915 915 855 880 -35 77,100 66,598,500 57 149.153 855 J 1,600 0 B 0 73 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,314,500 115,725,000 122 2.902 50 T/J 504,707,200 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. --U9---2 61 61 57 59 -2 28,700 1,668,000 25 45.385 59 T/J 9,200 57 B 29,200 75 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 50 50 50 0 200 10,000 1 29.762 50 T/J 1,126,000 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. --U7---2 200 222 190 222 22 65,200 13,708,500 26 111.000 222 T/J 24,300 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. --U9---2 304 312 302 310 6 55,078,000 16,661,840,400 933 300.971 310 T/J 60,100 308 B 231,400 78 CASA Capital Financial Indonesia Tbk. --U8---2 388 368 368 368 -20 24,200 8,905,600 5 672.306 362 J 902,100 0 B 0 79 CASS Cardig Aero Services Tbk. --U7---2 202 202 188 188 -14 875,900 164,822,600 95 47.000 188 T/J 44,700 0 B 0 80 CBMF Cahaya Bintang Medan Tbk. --U5---2 116 126 110 121 5 206,000 24,568,200 28 75.625 121 T/J 9,500 115 B 5,000 81 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 248 250 246 248 0 36,700 9,089,200 20 99.200 248 T/J 19,700 246 B 81,900 82 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 53 57 53 54 1 2,197,000 120,425,700 80 345.600 54 T/J 112,900 53 B 854,100 83 CINT Chitose Internasional Tbk. XDU5---2 270 270 252 252 -18 197,900 51,310,800 31 76.364 270 J 8,200 252 T/B 100 84 CITA Cita Mineral Investindo Tbk. --U2---2 1,725 1,700 1,700 1,700 -25 49,800 84,660,000 3 6,168.808 1,750 J 2,500 1,700 T/B 5,200 85 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. --U9---2 1,900 0 0 1,900 0 0 0 0 1,055.556 1,870 J 100 0 B 0 87 CLPI Colorpak Indonesia Tbk. --U9---2 685 660 660 660 -25 13,300 8,778,000 14 330.000 685 J 14,000 665 B 100 88 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. --U4---2 260 260 254 260 0 16,400 4,187,800 7 472.727 260 T/J 900 242 B 100 91 COCO Wahana Interfood Nusantara Tbk. --U5---2 825 830 770 830 5 3,000 2,417,000 9 419.192 845 J 2,500 830 T/B 600 92 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 12,767,300 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 40.000 50 T/J 11,496,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 10,400 520,000 2 16.667 50 T/J 919,200 0 B 0 95 CSMI Cipta Selera Murni Tbk. --U9---2 193 195 183 190 -3 40,900 7,824,700 30 96.939 193 J 5,000 189 B 50,000 96 CSRA Cisadane Sawit Raya Tbk. --U1---2 250 250 238 250 0 1,852,400 453,222,600 198 200.000 252 J 52,000 250 T/B 44,700 97 CTTH Citatah Tbk. --U2---2 51 51 50 50 -1 22,400 1,120,100 10 2.105 51 J 73,900 0 B 0 98 DADA Diamond Citra Propertindo Tbk. --U6---2 183 183 172 172 -11 22,356,200 3,946,398,800 1,788 168.627 172 T/J 17,100 171 B 550,300 99 DAYA Duta Intidaya Tbk. --U9---2 600 560 560 560 -40 100 56,000 1 312.674 560 T/J 2,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. --U7---2 88 95 84 87 -1 6,720,600 580,281,900 664 58.000 88 J 35,100 87 T/B 142,700 101 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 1,600 102 DFAM Dafam Property Indonesia Tbk. --U9---2 400 0 0 400 0 0 0 0 347.826 396 J 12,800 380 B 1,000 103 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 0 0 1,700 0 0 0 0 850.000 1,780 J 100 1,700 B 1,300 104 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 815 990 820 940 125 4,265,400 3,898,540,500 1,138 31.864 940 T/J 4,000 935 B 5,000 105 DKFT Central Omega Resources Tbk. --M2---2 92 96 90 92 0 2,710,500 252,993,800 222 236.322 92 T/J 94,200 91 B 210,100 106 DMMX Digital Mediatama Maxima Tbk. --U9---2 80 107 81 91 11 71,948,500 6,689,512,100 4,560 39.565 93 J 120,600 91 T/B 149,800 107 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,650 3,680 3,500 3,500 -150 3,800 13,678,000 6 3,074.518 3,540 J 3,000 3,480 B 1,000 108 DUTI Duta Pertiwi Tbk --U6---2 4,740 0 0 4,740 0 0 0 0 476.717 4,750 J 1,000 0 B 0 109 DWGL Dwi Guna Laksana Tbk. --U9---2 240 246 246 246 6 100 24,600 1 164.000 236 J 1,800 0 B 0 110 EAST Eastparc Hotel Tbk. --M9---2 52 52 51 52 0 655,000 33,689,800 70 39.098 52 T/J 268,100 51 B 533,500 111 ECII Electronic City Indonesia Tbk. --U9---2 665 665 665 665 0 8,000 5,320,000 5 16.420 665 T/J 92,000 630 B 1,500 112 EMDE Megapolitan Developments Tbk. --U6---2 202 197 197 197 -5 10,100 1,989,700 3 78.800 197 T/J 30,900 0 B 0 113 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 204,500 10,225,000 12 4.169 50 T/J 9,893,500 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. --U9---2 89 93 88 88 -1 71,995,000 6,468,423,100 3,580 23.784 89 J 2,301,300 88 T/B 801,900 115 EPMT Enseval Putera Megatrading Tbk. XDU9---2 1,740 1,740 1,725 1,725 -15 11,200 19,427,500 7 1,206.893 1,770 J 600 1,725 T/B 7,000 116 ERTX Eratex Djaja Tbk. --U4---2 126 0 0 126 0 0 0 0 53.478 125 J 2,300 0 B 0 117 ESIP Sinergi Inti Plastindo Tbk. --U3---2 166 166 163 163 -3 70,300 11,459,200 18 100.000 166 J 248,200 164 B 2,000 118 ESTA Esta Multi Usaha Tbk. --U9---2 92 95 86 91 -1 259,100 23,731,700 71 75.833 92 J 21,000 91 T/B 623,700 119 FAST Fast Food Indonesia Tbk. --U9---2 955 985 925 955 0 93,700 88,160,000 74 3,003.806 960 J 1,100 955 T/B 100 120 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 121 FIRE Alfa Energi Investama Tbk. --U2---2 119 129 116 116 -3 10,722,100 1,293,022,400 1,059 23.200 116 T/J 1,425,500 115 B 146,900 122 FISH FKS Multi Agro Tbk. --U9---2 2,760 2,800 2,800 2,800 40 100 280,000 1 2,240.000 2,790 J 100 2,750 B 200 123 FITT Hotel Fitra International Tbk. --U9---2 54 58 54 54 0 11,500 626,400 7 52.941 53 J 200 52 B 11,200 124 FMII Fortune Mate Indonesia Tbk --U6---2 680 0 0 680 0 0 0 0 680.000 635 J 700 0 B 0 125 FOOD Sentra Food Indonesia Tbk. --U5---2 82 85 80 82 0 55,600 4,566,600 38 60.741 83 J 900 82 T/B 8,600 126 FORU Fortune Indonesia Tbk --U9---2 81 0 0 81 0 0 0 0 62.308 105 J 200 79 B 1,300 127 FPNI Lotte Chemical Titan Tbk. --U3---2 90 93 89 90 0 458,100 41,352,700 54 27.299 91 J 104,600 89 B 500 128 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 110 101 109 1 167,200 18,138,200 22 99.091 109 T/J 13,200 103 B 5,000 129 GDST Gunawan Dianjaya Steel Tbk. --U3---2 53 55 53 53 0 532,100 28,704,100 120 33.125 54 J 31,200 53 T/B 96,100 130 GEMA Gema Grahasarana Tbk. --U9---2 352 372 364 364 12 200 73,600 2 808.889 364 T/J 49,900 0 B 0 131 GGRP Gunung Raja Paksi Tbk. --U3---2 290 286 270 270 -20 16,700 4,654,000 16 32.143 290 J 28,800 270 T/B 25,800 132 GLOB Global Teleshop Tbk. --U9---2 224 226 218 222 -2 20,300 4,481,800 12 19.304 220 J 1,000 0 B 0 133 GLVA Galva Technologies Tbk. --U9---2 240 260 226 226 -14 115,500 29,214,400 23 100.000 256 J 10,500 226 T/B 264,100 134 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 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 181 181 181 181 0 3,100 561,100 3 107.101 185 J 2,400 181 T/B 100 136 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 137 GSMF Equity Development Investment Tbk. --U8---2 113 0 0 113 0 0 0 0 9.091 111 J 200 0 B 0 138 GTBO Garda Tujuh Buana Tbk --U2---2 77 76 75 75 -2 6,800 510,100 8 65.217 78 J 100 75 T/B 1,200 139 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,488,900 0 B 0 140 HELI Jaya Trishindo Tbk. --U7---2 185 175 175 175 -10 18,400 3,220,000 4 159.091 188 J 500 176 B 500 141 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 142 HRME Menteng Heritage Realty Tbk. --U9---2 161 150 150 150 -11 91,400 13,710,000 73 142.857 150 T/J 2,356,400 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 20,000 1,000,000 1 38.462 50 T/J 43,404,100 0 B 0 144 IBFN Intan Baruprana Finance Tbk. --U8---2 320 0 0 320 0 0 0 0 22.623 320 J 4,000 300 B 100 145 ICON Island Concepts Indonesia Tbk. --U9---2 54 54 53 54 0 20,700 1,103,400 6 103.655 54 T/J 23,800 53 B 600 146 IFSH Ifishdeco Tbk. --U2---2 270 256 254 256 -14 200 51,000 2 58.182 320 J 200 256 T/B 9,900 147 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. --U5---2 432 446 430 438 6 3,727,200 1,637,343,200 561 365.000 438 T/J 45,200 436 B 135,000 149 IKBI Sumi Indo Kabel Tbk. --U4---2 210 260 202 240 30 17,700 3,797,400 13 21.765 240 T/J 2,200 212 B 400 150 IMPC Impack Pratama Industri Tbk. --U3---2 1,115 1,125 1,115 1,125 10 691,000 774,013,000 36 296.053 1,125 T/J 1,200 1,120 B 3,700 151 INAI Indal Aluminium Industry Tbk. --U3---2 356 358 352 352 -4 600 213,000 6 128.514 352 T/J 3,100 342 B 1,000 152 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 2 40.650 50 T/J 1,437,100 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. --U6---2 77 82 73 80 3 273,100 21,818,800 75 72.727 79 J 1,500 77 B 5,000 154 INDX Tanah Laut Tbk --U9---2 50 50 50 50 0 1,800 90,000 2 4.000 50 T/J 219,700 0 B 0 155 INOV Inocycle Technology Group Tbk. --M3---2 300 318 296 318 18 110,200 34,862,400 21 127.200 318 T/J 32,100 308 B 200 156 INPP Indonesian Paradise Property Tbk. --U9---2 705 730 675 705 0 26,600 18,778,000 55 671.429 710 J 1,500 680 B 100 157 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,300 3,300 3,150 3,230 -70 653,400 2,120,748,000 39 1,170.290 3,210 J 3,000 3,110 B 100 158 INRU Toba Pulp Lestari Tbk. --U3---2 865 855 850 850 -15 35,900 30,694,000 2 8.629 840 J 2,000 0 B 0 159 INTA Intraco Penta Tbk. --U9---2 262 262 246 258 -4 25,100 6,494,600 5 181.868 262 J 10,000 258 T/B 300 160 INTD Inter Delta Tbk --U9---2 232 0 0 232 0 0 0 0 71.449 216 J 47,000 0 B 0 161 IPCM Jasa Armada Indonesia Tbk. --U7---2 179 180 175 180 1 58,900 10,552,600 25 47.368 181 J 600 175 B 5,000 162 IRRA Itama Ranoraya Tbk. --U9---2 555 555 540 545 -10 2,663,300 1,454,165,500 242 145.722 545 T/J 80,300 540 B 116,700 163 ITIC Indonesian Tobacco Tbk. --U5---2 1,905 1,920 1,820 1,830 -75 411,700 761,968,000 730 831.818 1,840 J 1,000 1,830 T/B 300 164 ITMA Sumber Energi Andalan Tbk. --D9---2 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 165 JAST Jasnita Telekomindo Tbk. --U7---2 108 111 101 103 -5 11,220,400 1,159,068,500 1,173 41.870 103 T/J 89,200 102 B 1,020,300 166 JAYA Armada Berjaya Trans Tbk. --U7---2 57 60 57 58 1 281,000 16,183,200 222 20.139 58 T/J 79,800 57 B 72,100 167 JECC Jembo Cable Company Tbk. --U4---2 6,950 0 0 6,950 0 0 0 0 526.735 6,700 J 700 0 B 0 168 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,982,400 0 B 0 169 JIHD Jakarta International Hotels & Development Tbk. --U9---2 456 0 0 456 0 0 0 0 258.665 480 J 100 460 B 1,200 170 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 171 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 179 218 168 199 20 72,800 12,460,300 30 142.143 200 J 999,900 170 B 5,400 172 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 990 0 0 990 0 0 0 0 213.215 1,055 J 200 0 B 0 173 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 690 745 690 745 55 618,300 443,813,500 92 1,655.556 750 J 300 745 T/B 10,500 174 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 50 50 0 160,400 8,020,400 9 8.464 51 J 500 0 B 0 175 KAYU Darmi Bersaudara Tbk. --U9---2 50 51 50 50 0 1,147,900 57,412,700 102 33.333 50 T/J 99,000 0 B 0 176 KBAG Karya Bersama Anugerah Tbk. --U6---2 300 300 292 294 -6 22,410,400 6,609,109,200 4,500 294.000 296 J 355,500 294 T/B 156,800 177 KBLM Kabelindo Murni Tbk. --U4---2 320 330 298 300 -20 223,400 68,730,600 135 10.000 300 T/J 300 298 B 900 178 KBLV First Media Tbk. --U9---2 330 330 330 330 0 300 99,000 1 87.780 320 J 4,100 0 B 0 179 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 180 KDSI Kedawung Setia Industrial Tbk. --U3---2 830 800 775 785 -45 3,900 3,038,500 10 196.250 785 T/J 600 780 B 400 181 KEJU Mulia Boga Raya Tbk. --U5---2 795 900 800 860 65 508,200 443,403,500 233 114.667 880 J 26,100 860 T/B 60,300 182 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 500 25,000 1 1.818 50 T/J 289,300 0 B 0 183 KIOS Kioson Komersial Indonesia Tbk. --U9---2 175 165 165 165 -10 100 16,500 1 55.000 236 J 100 166 B 5,600 184 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,260 1,175 1,175 1,175 -85 100 117,500 1 581.683 1,175 T/J 500 0 B 0 185 KMTR Kirana Megatara Tbk. --U3---2 228 244 220 234 6 6,000 1,342,400 12 51.092 234 T/J 7,900 222 B 500 186 KOIN Kokoh Inti Arebama Tbk --U9---2 100 0 0 100 0 0 0 0 67.647 129 J 100 100 B 5,500 187 KONI Perdana Bangun Pusaka Tbk --U9---2 428 0 0 428 0 0 0 0 90.105 400 J 100 0 B 0 188 KOPI Mitra Energi Persada Tbk. --U7---2 550 555 550 555 5 11,300 6,271,000 4 140.506 555 T/J 11,100 545 B 100 189 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 50 -1 1,122,200 56,216,700 104 29.762 51 J 640,600 50 T/B 109,900 190 KPIG MNC Land Tbk. --M9---2 114 114 113 114 0 431,400 49,149,900 26 245.304 114 T/J 1,214,800 113 B 300,100 191 KRAH Grand Kartech Tbk. --U4---2 416 520 394 510 94 4,800 2,002,500 10 185.455 510 T/J 3,100 505 B 200 192 LAND Trimitra Propertindo Tbk. --U6---2 296 318 286 318 22 62,300 19,060,400 37 81.538 318 T/J 36,200 288 B 10,000 193 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,739,600 0 B 0 194 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 195 LCKM LCK Global Kedaton Tbk. --U7---2 356 0 0 356 0 0 0 0 171.154 346 J 100,400 0 B 0 196 LMAS Limas Indonesia Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 15.714 50 J 1,518,900 0 B 0 197 LMPI Langgeng Makmur Industri Tbk. --U5---2 80 90 76 88 8 10,200 880,300 17 12.841 88 T/J 2,600 80 B 900 198 LMSH Lionmesh Prima Tbk. --U3---2 240 242 226 242 2 200 46,800 2 33.611 268 J 1,200 232 B 1,000 199 LPIN Multi Prima Sejahtera Tbk --U4---2 200 200 197 200 0 44,300 8,837,200 13 91.228 220 J 600 198 B 10,000 200 LPLI Star Pacific Tbk --U9---2 79 85 75 78 -1 3,400 262,800 15 2.406 78 T/J 10,800 77 B 100 201 LPPS Lippo Securities Tbk. --U8---2 70 72 66 72 2 11,500 762,200 5 4.891 72 T/J 200 67 B 1,100 202 LRNA Eka Sari Lorena Transport Tbk. --U7---2 148 0 0 148 0 0 0 0 16.444 147 J 6,400 141 B 700 203 LUCK Sentral Mitra Informatika Tbk. XDU9---2 304 336 306 320 16 1,262,600 405,854,800 276 111.888 320 T/J 48,200 318 B 20,700 204 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 205 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 47,822,600 0 B 0 206 MAPA Map Aktif Adiperkasa Tbk. --U9---2 2,380 2,400 2,300 2,380 0 9,898,600 23,453,904,000 2,297 113.333 2,380 T/J 1,519,300 2,360 B 51,900 207 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,565 1,565 1,560 1,560 -5 1,800 2,809,000 5 92.857 1,565 J 1,600 1,555 B 100 208 MARI Mahaka Radio Integra Tbk. --M9---2 130 136 128 136 6 535,800 72,588,400 21 181.333 136 T/J 33,200 121 B 50,100 209 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,620 1,620 1,580 1,580 -40 15,600 24,781,000 28 121.538 1,620 J 15,200 1,580 T/B 1,800 210 MCAS M Cash Integrasi Tbk. --U9---2 950 1,040 885 965 15 5,837,300 5,702,855,000 1,694 69.675 965 T/J 150,900 960 B 11,100 211 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,250 1,325 1,240 1,300 50 74,595,400 97,491,581,000 5,922 338.990 1,305 J 211,200 1,300 T/B 1,237,300 212 MDKI Emdeki Utama Tbk. XDU3---2 126 130 120 130 4 327,400 41,420,600 48 30.422 130 T/J 21,900 125 B 3,500 213 MERK Merck Tbk. --U5---2 2,150 2,200 2,080 2,190 40 93,900 197,810,000 57 5,774.251 2,190 T/J 17,900 2,170 B 1,000 214 MFIN Mandala Multifinance Tbk. --U8---2 820 880 820 820 0 11,100 9,118,000 9 841.026 820 T/J 95,500 800 B 800 215 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 505 550 505 505 0 3,100 1,578,500 11 252.500 530 J 2,000 510 B 100 216 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 217 MICE Multi Indocitra Tbk. --U9---2 300 304 292 300 0 10,100 3,028,800 16 61.224 300 T/J 9,000 290 B 6,500 218 MIDI Midi Utama Indonesia Tbk. --U9---2 1,495 1,495 1,435 1,435 -60 2,300 3,384,500 10 521.818 1,480 J 1,200 1,435 T/B 2,100 219 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 30,300 1,515,000 5 238.095 50 T/J 1,952,900 0 B 0 220 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,576,000 0 B 0 221 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 222 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 601,100 30,055,000 43 125.000 50 T/J 12,292,900 0 B 0 223 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 0 224 MLIA Mulia Industrindo Tbk --U3---2 478 500 472 500 22 9,677,800 4,678,889,600 426 83.507 500 T/J 8,400 498 B 64,900 225 MMLP Mega Manunggal Property Tbk. --M6---2 137 143 139 142 5 19,700 2,791,600 39 24.274 142 T/J 3,300 139 B 11,200 226 MOLI Madusari Murni Indah Tbk. --U3---2 1,130 1,125 1,060 1,125 -5 142,300 158,142,000 20 193.966 1,125 T/J 1,700 0 B 0 227 MPOW Megapower Makmur Tbk. --U7---2 55 60 55 59 4 151,200 8,838,100 60 29.500 59 T/J 7,000 57 B 1,000 228 MPRO Maha Properti Indonesia Tbk. --U6---2 860 855 855 855 -5 100 85,500 1 777.273 855 T/J 500 805 B 100 229 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 6,950 0 0 6,950 0 0 0 0 630.395 6,700 J 700 0 B 0 230 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 85,417,400 0 B 0 231 MTPS Meta Epsi Tbk. --U7---2 147 150 140 140 -7 65,100 9,416,200 39 43.750 149 J 18,300 140 T/B 10,000 232 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 233 MTSM Metro Realty Tbk. --U6---2 166 156 156 156 -10 100 15,600 1 39.975 199 J 900 156 T/B 3,500 234 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 50 51 50 50 0 112,100 5,605,200 6 50.000 51 J 18,400 50 T/B 4,000 235 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 236 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 237 NASA Ayana Land International Tbk. --U9---2 206 220 192 220 14 45,900 9,933,000 30 213.592 220 T/J 7,300 202 B 300 238 NATO Nusantara Properti Internasional Tbk. --U9---2 545 545 510 535 -10 41,562,500 22,048,520,500 1,079 519.417 535 T/J 38,600 525 B 542,100 239 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 146 156 137 147 1 7,800 1,118,200 11 87.500 147 T/J 3,600 139 B 27,200 240 NFCX NFC Indonesia Tbk. --U9---2 1,210 1,210 1,130 1,200 -10 698,000 829,443,000 80 64.865 1,210 J 1,271,500 1,200 T/B 138,100 241 NICK Charnic Capital Tbk. --U9---2 320 308 300 308 -12 2,600 781,600 7 154.000 302 J 800 300 B 8,700 242 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 243 NIRO City Retail Developments Tbk. --U6---2 133 150 137 143 10 1,001,400 143,207,500 18 136.190 143 T/J 9,700 124 B 1,000 244 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 57,837,100 0 B 0 245 OASA Protech Mitra Perkasa Tbk. --U7---2 340 340 340 340 0 1,200 408,000 2 178.947 360 J 100 340 T/B 46,700 246 OCAP Onix Capital Tbk. --U9---2 155 150 150 150 -5 100 15,000 1 75.000 146 J 20,000 0 B 0 247 OKAS Ancora Indonesia Resources Tbk. --U9---2 77 81 74 75 -2 3,232,200 248,930,400 246 187.645 77 J 128,000 74 B 292,800 248 OMRE Indonesia Prima Property Tbk --U6---2 340 338 338 338 -2 100 33,800 1 16.186 0 J 0 340 B 6,600 249 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 94 96 94 95 1 871,400 83,013,200 91 70.370 96 J 242,800 95 T/B 116,500 250 PALM Provident Agro Tbk. --U1---2 199 220 199 200 1 5,600 1,125,800 6 54.664 199 J 4,200 0 B 0 251 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 71 72 71 72 1 2,200 156,300 4 66.667 72 T/J 1,900 71 B 2,000 252 PCAR Prima Cakrawala Abadi Tbk. --U5---2 218 218 218 218 0 500 109,000 3 145.333 218 T/J 4,500 206 B 100 253 PDES Destinasi Tirta Nusantara Tbk --U9---2 360 410 410 410 50 800 328,000 4 205.000 400 J 1,000 360 B 1,100 254 PEGE Panca Global Kapital Tbk. --U9---2 150 0 0 150 0 0 0 0 324.072 158 J 900 140 B 100 255 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 298 0 0 298 0 0 0 0 397.333 298 J 1,500 0 B 0 256 PICO Pelangi Indah Canindo Tbk --U3---2 154 161 145 159 5 146,800 22,736,400 61 24.462 159 T/J 20,300 158 B 100 257 PKPK Perdana Karya Perkasa Tbk --U2---2 50 52 50 50 0 1,300 65,600 2 12.500 50 T/J 3,053,400 0 B 0 258 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 259 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 126 126 126 0 621,900 78,359,400 11 100.800 130 J 38,700 126 T/B 578,100 260 PNSE Pudjiadi & Sons Tbk. --U9---2 555 570 570 570 15 200 114,000 1 284.806 570 T/J 200 0 B 0 261 POLA Pool Advista Finance Tbk. --U8---2 58 60 54 54 -4 1,560,400 84,466,800 360 40.000 55 J 1,000 0 B 0 262 POLI Pollux Investasi Internasional Tbk. --U6---2 1,015 1,110 960 1,050 35 104,000 109,420,500 21 64.220 1,040 J 6,000 1,025 B 100 263 POLU Golden Flower Tbk. --U4---2 750 750 705 705 -45 1,600 1,195,500 6 244.792 850 J 100 705 T/B 2,000 264 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 730,700 0 B 0 265 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 700 35,000 3 31.736 50 T/J 36,676,300 0 B 0 266 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 640 0 0 640 0 0 0 0 119.626 600 J 1,300 0 B 0 267 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 500 25,000 2 33.333 50 T/J 14,827,500 0 B 0 268 POWR Cikarang Listrindo Tbk. --M7---2 595 595 590 595 0 9,787,000 5,819,138,000 213 39.667 600 J 121,800 595 T/B 278,900 269 PRIM Royal Prima Tbk. --U9---2 300 304 280 280 -20 1,400 416,800 4 56.000 290 J 19,998,600 280 T/B 300 270 PSAB J Resources Asia Pasifik Tbk. --M2---2 189 194 188 189 0 18,419,200 3,511,835,900 1,057 613.178 189 T/J 1,372,900 188 B 990,700 271 PSDN Prasidha Aneka Niaga Tbk --U5---2 122 0 0 122 0 0 0 0 12.200 121 J 400 114 B 100 272 PSGO Palma Serasih Tbk. --U1---2 110 110 103 110 0 55,100 5,676,000 5 104.762 109 J 83,700 103 B 21,000 273 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 33,809,000 0 B 0 274 PTPW Pratama Widya Tbk. --U7---2 785 815 780 815 30 2,951,800 2,363,815,500 440 125.385 815 T/J 232,400 810 B 65,000 275 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 0 276 PURA Putra Rajawali Kencana Tbk. --U7---2 75 76 70 75 0 56,457,600 4,200,395,700 36,524 71.429 75 T/J 1,794,700 74 B 607,600 277 PYFA Pyridam Farma Tbk --U5---2 446 464 450 460 14 932,300 427,785,200 182 450.804 464 J 16,300 460 T/B 27,800 278 REAL Repower Asia Indonesia Tbk. --U6---2 53 54 51 54 1 14,375,900 764,604,300 3,941 54.000 54 T/J 4,398,300 53 B 117,700 279 RIGS Rig Tenders Indonesia Tbk. --U7---2 194 204 194 194 0 2,200 429,500 7 79.492 200 J 2,900 194 T/B 4,000 280 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 281 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 424 426 422 426 2 455,000 192,921,200 104 261.350 426 T/J 1,000 424 B 100 282 RODA Pikko Land Development Tbk. --U6---2 50 50 50 50 0 530,900 26,545,000 4 79.834 50 T/J 720,700 0 B 0 283 RONY Aesler Grup Internasional Tbk. --U9---2 169 178 165 166 -3 8,000 1,358,900 19 166.000 170 J 13,800 166 T/B 18,800 284 RUIS Radiant Utama Interinsco Tbk. --U2---2 170 170 165 170 0 21,800 3,699,100 11 68.000 172 J 23,000 165 B 800 285 SAFE Steady Safe Tbk --U7---2 190 192 189 192 2 300,200 57,199,900 59 19.330 210 J 32,300 192 T/B 4,500 286 SAME Sarana Meditama Metropolitan Tbk. --M9---2 103 108 100 103 0 11,497,800 1,207,229,100 28 128.750 103 T/J 12,700 100 B 1,900 287 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 0 288 SATU Kota Satu Properti Tbk. --U6---2 50 50 50 50 0 100 5,000 1 42.735 50 T/J 2,028,500 0 B 0 289 SBAT Sejahtera Bintang Abadi Textile Tbk. --U4---2 107 108 103 106 -1 11,192,000 1,181,067,800 1,065 100.952 106 T/J 34,300 103 B 242,000 290 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 0 291 SDMU Sidomulyo Selaras Tbk. --U7---2 50 0 0 50 0 0 0 0 27.536 50 J 1,645,700 0 B 0 292 SFAN Surya Fajar Capital Tbk. --U9---2 640 640 635 640 0 400 255,000 3 340.426 640 T/J 1,000 635 B 1,600 293 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,590 3,500 3,500 3,500 -90 200 700,000 1 162.648 3,500 T/J 37,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. --U7---2 600 615 560 560 -40 366,900 220,146,500 103 400.000 605 J 5,800 560 T/B 200 295 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 296 SINI Singaraja Putra Tbk. --U3---2 860 800 800 800 -60 17,800 14,240,000 9 740.741 800 T/J 64,800 0 B 0 297 SIPD Sierad Produce Tbk. --U3---2 1,300 1,210 1,210 1,210 -90 100 121,000 1 1.344 1,275 J 20,000 0 B 0 298 SKBM Sekar Bumi Tbk. --U5---2 360 0 0 360 0 0 0 0 313.043 358 J 3,500 0 B 0 299 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 100 300 SKRN Superkrane Mitra Utama Tbk. CDM6---2 635 650 605 615 -20 1,069,900 671,733,500 378 87.857 620 J 11,000 615 T/B 64,800 301 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 302 SLIS Gaya Abadi Sempurna Tbk. --U4---2 5,250 5,300 5,075 5,275 25 217,600 1,133,827,500 50 4,586.957 5,300 J 500 5,225 B 400 303 SMAR Smart Tbk. --U1---2 2,780 2,790 2,780 2,780 0 1,200 3,346,000 2 918.522 3,200 J 4,900 2,780 T/B 1,300 304 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 105 98 98 -7 5,100 500,500 2 12.416 98 T/J 3,100 0 B 0 305 SMMT Golden Eagle Energy Tbk. --U2---2 79 83 78 83 4 10,300 824,500 15 194.179 83 T/J 21,000 82 B 300 306 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 307 SOSS Shield On Service Tbk. --U9---2 416 410 390 402 -14 1,047,800 425,081,400 45 145.652 402 T/J 34,400 390 B 100 308 SOTS Satria Mega Kencana Tbk. --U9---2 189 208 199 199 10 200 40,700 2 120.606 186 J 900 0 B 0 309 SPTO Surya Pertiwi Tbk. --M9K--2 490 490 480 480 -10 275,500 133,344,200 71 41.379 480 T/J 549,300 478 B 10,500 310 SQMI Wilton Makmur Indonesia Tbk. --U9---2 186 191 182 186 0 1,352,600 252,387,400 224 105.695 186 T/J 56,600 185 B 28,000 311 SRTG Saratoga Investama Sedaya Tbk. --U9---2 2,830 2,820 2,750 2,820 -10 147,000 410,210,000 111 51.273 2,820 T/J 1,008,100 2,810 B 100 312 SSTM Sunson Textile Manufacture Tbk --U4---2 615 0 0 615 0 0 0 0 144.706 575 J 102,300 0 B 0 313 STTP Siantar Top Tbk. --U5---2 8,500 8,400 8,300 8,300 -200 300 2,500,000 2 4,904.568 8,300 T/J 1,700 8,275 B 100 314 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 315 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 0 316 SURE Super Energy Tbk. --U2---2 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 33,600 2,890 B 1,100 317 SWAT Sriwahana Adityakarta Tbk. --U3---2 95 95 93 94 -1 2,247,600 212,407,300 134 58.750 95 J 6,600 94 T/B 21,900 318 TALF Tunas Alfin Tbk. --U3---2 268 280 250 250 -18 8,700 2,178,000 8 63.291 276 J 400 0 B 0 319 TAMA Lancartama Sejati Tbk. --U6---2 163 165 163 163 0 300 49,100 3 93.143 162 J 2,000 157 B 50,000 320 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 66 62 62 62 -4 12,011,600 744,719,200 69 566.469 62 T/J 1,851,100 0 B 0 321 TBMS Tembaga Mulia Semanan Tbk. --U3---2 630 630 600 630 0 300 186,000 2 89.362 630 T/J 1,900 600 B 1,000 322 TCPI Transcoal Pacific Tbk. --U7---2 5,100 5,200 4,870 5,200 100 8,849,900 44,907,464,000 6,353 3,768.116 5,200 T/J 37,000 5,175 B 66,100 323 TEBE Dana Brata Luhur Tbk. --M7---2 1,615 0 0 1,615 0 0 0 0 147.489 1,615 J 1,700 1,610 B 1,800 324 TFAS Telefast Indonesia Tbk. --U9---2 158 166 147 157 -1 170,300 25,278,400 78 87.222 157 T/J 700 156 B 2,500 325 TFCO Tifico Fiber Indonesia Tbk. --U4---2 476 460 450 450 -26 700 321,000 2 101.976 450 T/J 700 0 B 0 326 TGKA Tigaraksa Satria Tbk. XDU9---2 6,000 0 0 6,000 0 0 0 0 4,930.561 6,000 J 500 5,800 B 100 327 TIFA Tifa Finance Tbk. --U8---2 200 0 0 200 0 0 0 0 100.000 200 J 4,800 193 B 19,900 328 TIRA Tira Austenite Tbk --U9---2 278 278 278 278 0 6,200 1,723,600 5 124.768 278 T/J 44,200 0 B 0 329 TMPO Tempo Intimedia Tbk. --U9---2 136 127 127 127 -9 800 101,600 2 44.119 145 J 800 127 T/B 12,700 330 TNCA Trimuda Nuansa Citra Tbk. --U7---2 234 248 234 238 4 1,000 238,200 6 158.667 240 J 200 238 T/B 100 331 TOTO Surya Toto Indonesia Tbk. --U3---2 222 224 216 216 -6 133,500 28,852,800 16 700.684 216 T/J 1,183,300 214 B 13,000 332 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,300 7,400 7,250 7,325 25 3,483,300 25,592,580,000 1,376 1,693.975 7,325 T/J 14,500 7,300 B 111,000 333 TPMA Trans Power Marine Tbk. --U7---2 226 0 0 226 0 0 0 0 98.261 246 J 4,800 226 B 500 334 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 335 TRIN Perintis Triniti Properti Tbk. --U6---2 284 288 268 278 -6 13,223,700 3,672,825,800 1,026 139.000 278 T/J 135,700 276 B 102,000 336 TRIS Trisula International Tbk. --U4---2 242 242 242 242 0 100 24,200 1 80.667 226 J 87,600 0 B 0 337 TRUK Guna Timur Raya Tbk. --U7---2 102 102 102 102 0 166,300 16,962,600 27 44.348 103 J 197,100 102 T/B 37,500 338 TRUS Trust Finance Indonesia Tbk --U8---2 360 354 350 350 -10 1,400 490,400 4 411.765 336 J 7,500 0 B 0 339 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 2,680 2,850 2,520 2,820 140 143,600 397,465,000 66 73.247 2,900 J 21,900 2,680 B 100 340 UNIT Nusantara Inti Corpora Tbk --U4---2 143 150 139 139 -4 7,100 1,057,000 7 3.450 148 J 900 139 T/B 3,700 341 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,670 1,675 1,665 1,675 5 160,900 268,848,500 21 139.583 1,675 T/J 10,000 1,670 B 200 342 VINS Victoria Insurance Tbk. --U8---2 111 114 105 109 -2 65,600 7,044,600 44 103.810 109 T/J 2,000 108 B 1,000 343 VRNA Verena Multi Finance Tbk. --U8---2 135 135 126 134 -1 400 52,400 4 135.196 126 J 11,200 0 B 0 344 WAPO Wahana Pronatural Tbk. --U9---2 67 0 0 67 0 0 0 0 38.286 75 J 100 69 B 100 345 WICO Wicaksana Overseas International Tbk. --U9---2 600 625 600 625 25 43,300 26,859,500 6 32.308 615 J 61,100 0 B 0 346 WOWS Ginting Jaya Energi Tbk. --U2---2 50 50 50 50 0 41,700 2,085,000 10 11.111 50 T/J 4,633,700 0 B 0 347 YELO Yelooo Integra Datanet Tbk. --U9---2 50 50 50 50 0 80,900 4,045,000 6 13.298 50 T/J 2,142,500 0 B 0 348 YPAS Yanaprima Hastapersada Tbk --U3---2 550 550 550 550 0 100 55,000 1 100.917 515 J 11,300 0 B 0 349 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 199 186 186 186 -13 100 18,600 1 88.242 186 T/J 25,700 0 B 0 350 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 50 J 31,400 0 B 0 351 ZINC Kapuas Prima Coal Tbk. --U2---2 141 143 136 136 -5 78,736,900 11,058,349,100 927 484.831 139 J 60,300 136 T/B 372,500 352 ZONE Mega Perintis Tbk. --U4---2 420 418 414 416 -4 22,100 9,230,000 13 139.597 416 T/J 5,900 412 B 1,600 Total 1,040,443,100 620,710,249,000 108,836 2,172,068,400 16,881,600 Jakarta, 29 May 2020 Trading Division