List of Securities Quotation Development Board: Date: Thursday, 28 November 2019 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---2 107 112 103 104 -3 20,759,000 2,219,294,700 1,821 182.456 105 J 378,000 104 T/B 2,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,975 J 2,700 5,600 B 100 3 ADES Akasha Wira International Tbk. --U5---2 1,030 1,030 1,000 1,000 -30 15,700 15,733,000 8 51.948 1,005 J 15,000 1,000 T/B 7,000 4 AGRS Bank IBK Indonesia Tbk. --U8---2 170 172 163 169 -1 40,700 6,750,200 32 153.636 169 T/J 41,100 163 B 2,500 5 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 62 66 60 62 0 472,800 28,544,100 34 233.759 62 T/J 18,900 60 B 169,200 6 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 7 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 17,700 885,000 20 75.893 50 T/J 36,555,700 0 B 0 8 AKPI Argha Karya Prima Industry Tbk. --U3---2 360 380 360 380 20 27,900 10,349,800 3 50.126 380 T/J 100 360 B 4,400 9 AKSI Majapahit Inti Corpora Tbk. --U7---2 765 800 760 800 35 3,134,300 2,419,465,000 88 400.000 805 J 117,700 800 T/B 476,100 10 ALDO Alkindo Naratama Tbk. --U3---2 380 384 380 380 0 67,800 25,914,400 19 278.505 384 J 59,900 380 T/B 90,400 11 ALKA Alakasa Industrindo Tbk --U3---2 496 515 480 486 -10 6,300 3,028,100 4 81.818 480 J 5,100 478 B 100 12 ALMI Alumindo Light Metal Industry Tbk. --U3---2 320 316 268 316 -4 2,100 654,000 5 48.615 320 J 100 316 T/B 200 13 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 302 0 0 302 0 0 0 0 287.619 302 J 7,500 270 B 300 14 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 318 0 0 318 0 0 0 0 248.438 316 J 1,100 300 B 100 15 ANDI Andira Agro Tbk. --U1---2 100 0 0 100 0 0 0 0 250.000 0 J 0 0 B 0 16 APEX Apexindo Pratama Duta Tbk. --U2---2 378 420 336 336 -42 3,900 1,399,200 15 21.511 388 J 100 336 T/B 800 17 APIC Pacific Strategic Financial Tbk. --U8---2 645 645 625 645 0 3,804,400 2,431,417,000 194 686.053 645 T/J 13,700 625 B 129,000 18 APII Arita Prima Indonesia Tbk. --U9---2 164 170 164 164 0 2,200 365,900 6 74.545 170 J 100 164 T/B 3,800 19 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 20 ARII Atlas Resources Tbk. --U2---2 640 0 0 640 0 0 0 0 42.667 640 J 45,400 590 B 100 21 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,610 1,650 1,530 1,610 0 293,500 475,474,500 536 682.203 1,600 J 9,500 1,530 B 5,400 22 ARMY Armidian Karyatama Tbk. --U6---2 50 50 50 50 0 115,400 5,770,000 10 16.667 50 T/J 49,306,400 0 B 0 23 ARTA Arthavest Tbk --U9---2 420 398 390 390 -30 1,000 394,000 4 226.231 390 T/J 900 360 B 1,000 24 ARTO Bank Artos Indonesia Tbk. --U8---2 1,960 1,940 1,900 1,900 -60 21,000 40,021,500 28 1,439.394 1,900 T/J 800 1,890 B 4,500 25 ASBI Asuransi Bintang Tbk. --U8---2 290 288 276 276 -14 5,600 1,552,000 6 209.519 290 J 8,000 278 B 100 26 ASJT Asuransi Jasa Tania Tbk. --U8---2 182 181 170 181 -1 21,300 3,673,400 10 120.667 182 J 100 181 T/B 200 27 ASRM Asuransi Ramayana Tbk. --U8---2 2,000 0 0 2,000 0 0 0 0 780.357 1,975 J 200 1,820 B 100 28 BABP Bank MNC Internasional Tbk. CRU8---2 50 50 50 50 0 67,500 3,375,000 12 57.388 50 T/J 13,827,600 0 B 0 29 BACA Bank Capital Indonesia Tbk. --U8---2 302 302 294 300 -2 3,472,300 1,040,409,400 708 221.182 300 T/J 100,200 298 B 20,300 30 BAJA Saranacentral Bajatama Tbk. --U3---2 64 69 60 67 3 458,300 29,947,200 115 26.800 67 T/J 29,900 61 B 22,000 31 BALI Bali Towerindo Sentra Tbk. --U7---2 1,350 0 0 1,350 0 0 0 0 1,687.500 1,325 J 300 1,050 B 5,000 32 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 5,500 275,000 9 33.333 50 T/J 86,280,000 0 B 0 33 BAYU Bayu Buana Tbk --U9---2 975 970 800 945 -30 4,900 4,490,000 9 116.564 945 T/J 7,400 870 B 1,000 34 BBHI Bank Harda Internasional Tbk. --U8---2 151 153 141 141 -10 51,600 7,306,600 20 112.800 152 J 34,100 141 T/B 13,200 35 BBLD Buana Finance Tbk. --U8---2 418 0 0 418 0 0 0 0 166.120 452 J 400 416 B 200 36 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 0 B 0 37 BCIP Bumi Citra Permai Tbk. --U6---2 75 75 72 74 -1 304,000 22,143,100 49 67.273 74 T/J 41,000 72 B 6,000 38 BEEF Estika Tata Tiara Tbk. --S1---2 350 354 340 340 -10 3,951,400 1,352,668,000 326 100.000 342 J 4,300 340 T/B 2,900,200 39 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,700 185,000 7 217.306 50 T/J 384,924,700 0 B 0 40 BELL Trisula Textile Industries Tbk. --M4---2 515 515 515 515 0 41,700 21,475,500 21 343.333 520 J 76,700 515 T/B 47,900 41 BFIN BFI Finance Indonesia Tbk. --U8---2 580 580 560 570 -10 253,800 144,722,500 113 2,920.980 570 T/J 293,700 565 B 56,300 42 BGTG Bank Ganesha Tbk. --S8---2 65 64 62 63 -2 1,502,600 94,040,900 144 61.165 63 T/J 639,800 62 B 200 43 BIKA Binakarya Jaya Abadi Tbk. --U6---2 199 0 0 199 0 0 0 0 19.900 197 J 100 160 B 4,000 44 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 500 25,000 1 12.286 50 T/J 35,100 0 B 0 45 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 42,100 2,105,000 6 35.714 50 T/J 49,969,600 0 B 0 46 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 68 69 63 66 -2 1,300 82,800 3 27.523 66 T/J 500 63 B 29,800 47 BKDP Bukit Darmo Property Tbk --U6---2 56 56 54 56 0 36,800 1,988,600 6 46.667 59 J 25,900 56 T/B 49,700 48 BKSW Bank QNB Indonesia Tbk. --U8---2 125 125 125 125 0 200 25,000 2 286.829 125 T/J 19,900 107 B 100 49 BLTZ Graha Layar Prima Tbk. --U9---2 3,150 0 0 3,150 0 0 0 0 210.000 3,930 J 100 2,800 B 100 50 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 505 492 500 0 123,000 61,054,200 45 384.615 500 T/J 8,500 498 B 2,200 51 BMAS Bank Maspion Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 96.875 298 J 49,500 292 B 500 52 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 200 10,000 2 0.172 50 T/J 53,186,300 0 B 0 53 BOGA Bintang Oto Global Tbk. --U9---2 1,205 1,220 1,195 1,210 5 8,289,700 10,040,486,000 1,319 1,174.757 1,210 T/J 105,100 1,205 B 100,000 54 BOLA Bali Bintang Sejahtera Tbk. --U9---2 350 370 348 352 2 451,400 163,914,800 64 201.143 356 J 5,000 352 T/B 100 55 BOLT Garuda Metalindo Tbk. --U4---2 855 855 835 845 -10 95,800 81,273,000 101 153.636 845 T/J 4,800 835 B 8,200 56 BORN Borneo Lumbung Energi & Metal Tbk. --U2---2 50 0 0 50 0 0 0 0 4.274 0 J 0 0 B 0 57 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 204 202 186 192 -12 1,372,100 267,337,400 343 48.000 192 T/J 3,800 189 B 216,000 58 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 1,310 1,310 1,310 0 350,300 458,893,000 6 1,397.035 1,310 T/J 860,700 1,225 B 154,800 59 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 60 BRMS Bumi Resources Minerals Tbk. --U2---2 50 51 50 50 0 68,836,800 3,442,374,600 582 7.874 50 T/J 11,577,100 0 B 0 61 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,095 J 2,500 1,020 B 5,000 62 BSSR Baramulti Suksessarana Tbk. --U2---2 1,825 0 0 1,825 0 0 0 0 93.590 1,800 J 500 1,500 B 100 63 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 64 BTEK Bumi Teknokultura Unggul Tbk --S5---2 50 50 50 50 0 48,200 2,410,000 3 383.083 50 T/J 9,591,200 0 B 0 65 BTON Betonjaya Manunggal Tbk. --U3---2 204 210 196 204 0 116,100 22,964,800 17 681.294 204 T/J 38,800 202 B 2,200 66 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,700 1,600 1,390 1,390 -310 35,300 51,361,000 46 235.593 1,390 T/J 4,800 1,380 B 200 67 BUMI Bumi Resources Tbk. --S2K--2 66 67 63 63 -3 145,313,500 9,331,728,000 2,433 3.656 64 J 3,494,600 63 T/B 20,724,500 68 BUVA Bukit Uluwatu Villa Tbk. --U9---2 80 80 79 80 0 12,300 973,800 5 61.538 83 J 5,000 80 T/B 8,000 69 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 61 64 55 62 1 1,168,500 72,130,900 119 36.905 62 T/J 97,600 61 B 161,800 70 CANI Capitol Nusantara Indonesia Tbk. --U7---2 148 150 141 150 2 700 104,100 2 75.000 149 J 1,300 148 B 1,600 71 CASA Capital Financial Indonesia Tbk. --U8---2 402 406 400 402 0 9,416,800 3,795,167,800 816 734.421 402 T/J 9,100 400 B 145,300 72 CASS Cardig Aero Services Tbk. --U7---2 580 670 615 615 35 400 252,000 3 153.750 600 J 100 555 B 200 73 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 244 248 240 240 -4 1,138,700 277,168,400 334 96.000 244 J 119,700 240 T/B 13,300 74 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 65 58 61 0 1,469,300 90,575,300 102 390.400 62 J 213,200 61 T/B 64,300 75 CINT Chitose Internasional Tbk. --U5---2 244 254 234 254 10 97,400 24,031,800 62 76.970 252 J 100 234 B 5,900 76 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 1,800 1,800 1,800 -90 1,100 1,980,000 2 6,531.679 1,795 J 100 1,680 B 1,500 77 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 78 CLAY Citra Putra Realty Tbk. --U9---2 4,260 4,310 4,160 4,170 -90 427,400 1,811,167,000 148 2,316.667 4,180 J 15,400 4,170 T/B 400 79 CLPI Colorpak Indonesia Tbk. --U9---2 760 770 740 750 -10 87,200 65,354,000 26 375.000 750 T/J 20,800 745 B 1,600 80 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 81 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 82 CNTX Century Textile Industry Tbk. --U4---2 410 0 0 410 0 0 0 0 745.455 400 J 1,200 318 B 1,000 83 COCO Wahana Interfood Nusantara Tbk. --U5---2 890 890 880 880 -10 1,304,400 1,160,667,000 217 444.444 885 J 40,700 880 T/B 4,100 84 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 2,900 145,000 8 38.462 50 T/J 20,298,500 0 B 0 85 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 57,000 2,850,000 11 40.000 50 T/J 40,347,500 0 B 0 86 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 94 96 90 94 0 270,700 24,848,500 200 31.333 94 T/J 339,100 92 B 50,000 87 CTTH Citatah Tbk. --U2---2 64 67 59 64 0 5,170,600 312,880,900 47 2.695 63 J 92,900 60 B 3,000 88 DAYA Duta Intidaya Tbk. --U9---2 242 262 230 238 -4 6,500 1,518,800 9 132.887 238 T/J 49,100 236 B 100 89 DEAL Dewata Freightinternational Tbk. --U7---2 474 480 356 356 -118 10,374,100 3,867,270,600 2,633 237.333 356 T/J 19,500 0 B 0 90 DEFI Danasupra Erapacific Tbk --U8---2 1,770 1,770 1,765 1,765 -5 180,700 319,393,000 60 3,542.612 1,775 J 700 1,765 T/B 800 91 DFAM Dafam Property Indonesia Tbk. --U9---2 406 406 360 404 -2 1,482,700 591,328,000 89 351.304 406 J 10,000 386 B 3,000 92 DIGI Arkadia Digital Media Tbk. --U9---2 1,750 0 0 1,750 0 0 0 0 875.000 1,800 J 1,500 1,700 B 1,200 93 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 3,760 3,770 3,680 3,680 -80 684,700 2,543,693,000 108 124.746 3,680 T/J 36,600 3,670 B 99,000 94 DKFT Central Omega Resources Tbk. --S2---2 143 146 128 129 -14 11,357,200 1,557,661,000 880 331.364 130 J 16,500 129 T/B 246,200 95 DMMX Digital Mediatama Maxima Tbk. --U9---2 248 248 240 244 -4 10,055,000 2,456,505,000 225 106.087 244 T/J 1,977,800 242 B 225,000 96 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,050 3,040 3,040 3,040 -10 4,000 12,160,000 1 2,670.438 3,040 T/J 6,000 2,880 B 8,000 97 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,990 J 39,000 3,770 B 100 98 DWGL Dwi Guna Laksana Tbk. --U9---2 290 294 280 280 -10 69,200 19,738,400 13 186.667 286 J 3,000 280 T/B 1,300 99 EAST Eastparc Hotel Tbk. --U9---2 100 105 94 95 -5 2,990,400 293,505,900 399 71.429 96 J 50,100 95 T/B 36,900 100 ECII Electronic City Indonesia Tbk. --U9---2 1,045 1,035 1,035 1,035 -10 3,000 3,105,000 3 25.556 1,035 T/J 1,800 840 B 400 101 EMDE Megapolitan Developments Tbk. --U6---2 204 204 204 204 0 90,000 18,360,000 10 81.600 204 T/J 5,800 180 B 5,000 102 ENRG Energi Mega Persada Tbk. --U2---2 51 53 51 51 0 21,263,200 1,089,935,600 157 4.252 52 J 5,949,900 51 T/B 8,310,700 103 ENVY Envy Technologies Indonesia Tbk. --U9---2 1,290 1,245 970 970 -320 21,693,100 21,499,697,500 5,654 262.162 970 T/J 1,288,300 0 B 0 104 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,900 2,290 1,900 2,290 390 15,200 29,639,000 16 1,602.194 2,300 J 500 1,850 B 7,500 105 ERTX Eratex Djaja Tbk. --U4---2 140 0 0 140 0 0 0 0 59.420 137 J 200 115 B 10,000 106 ESIP Sinergi Inti Plastindo Tbk. --U3---2 476 505 476 486 10 18,095,800 8,821,395,700 3,219 298.160 486 T/J 17,000 484 B 13,100 107 FAST Fast Food Indonesia Tbk. --U9---2 2,760 0 0 2,760 0 0 0 0 4,340.646 2,750 J 8,100 2,710 B 600 108 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 50 J 36,858,500 0 B 0 109 FIRE Alfa Energi Investama Tbk. --U2---2 1,270 1,340 1,205 1,220 -50 8,550,500 10,409,800,000 262 244.000 1,220 T/J 6,400 1,215 B 1,000 110 FISH FKS Multi Agro Tbk. --U9---2 2,700 3,360 2,700 3,360 660 1,100 3,036,000 2 2,688.000 3,340 J 1,300 3,330 B 100 111 FITT Hotel Fitra International Tbk. --U9---2 50 50 50 50 0 101,500 5,075,000 5 49.020 50 T/J 1,771,200 0 B 0 112 FMII Fortune Mate Indonesia Tbk --U6---2 450 0 0 450 0 0 0 0 450.000 0 J 0 386 B 3,000 113 FOOD Sentra Food Indonesia Tbk. --U5---2 90 121 87 100 10 6,975,700 735,152,800 1,371 74.074 101 J 4,500 100 T/B 1,027,000 114 FORU Fortune Indonesia Tbk --U9---2 110 0 0 110 0 0 0 0 84.615 117 J 400 92 B 200 115 FPNI Lotte Chemical Titan Tbk. --U3---2 116 123 106 116 0 356,000 41,429,400 47 35.186 121 J 9,000 116 T/B 25,300 116 FUJI Fuji Finance Indonesia Tbk. --U8---2 102 104 92 103 1 107,400 10,971,100 17 93.636 103 T/J 19,800 102 B 13,100 117 GDST Gunawan Dianjaya Steel Tbk. --U3---2 63 67 60 61 -2 1,641,700 101,225,800 222 38.125 63 J 60,000 61 T/B 98,700 118 GEMA Gema Grahasarana Tbk. --U9---2 364 0 0 364 0 0 0 0 808.889 362 J 400 304 B 2,000 119 GGRP Gunung Raja Paksi Tbk. --U3---2 484 478 442 460 -24 104,600 47,933,000 83 54.762 476 J 2,000 460 T/B 6,500 120 GLOB Global Teleshop Tbk. --U9---2 360 448 368 412 52 132,100 56,242,200 232 35.826 412 T/J 1,000 406 B 1,000 121 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 16,500 0 0 16,500 0 0 0 0 2,869.565 16,500 J 25,200 13,325 B 100 122 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 226 230 230 230 4 300 69,000 1 136.095 230 T/J 23,900 226 B 100 123 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 124 GSMF Equity Development Investment Tbk. --U8---2 101 0 0 101 0 0 0 0 8.126 116 J 200 81 B 600 125 GTBO Garda Tujuh Buana Tbk --U2---2 160 160 130 160 0 40,100 5,228,500 9 139.130 157 J 100 137 B 100 126 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,925,400 0 B 0 127 HELI Jaya Trishindo Tbk. --U7---2 150 150 148 148 -2 160,500 23,781,700 13 134.545 149 J 2,500 148 T/B 100 128 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 32,600 1,630,000 42 53.152 50 T/J 925,758,500 0 B 0 129 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,045 1,010 1,020 -15 15,674,400 16,243,504,500 1,291 971.429 1,020 T/J 44,100 1,015 B 133,800 130 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 21,394,800 0 B 0 131 IBFN Intan Baruprana Finance Tbk. --U8---2 290 288 252 288 -2 15,200 4,372,400 3 20.360 288 T/J 3,500 252 B 1,200 132 ICON Island Concepts Indonesia Tbk. --U9---2 74 80 75 75 1 5,000 392,600 5 143.965 78 J 400 75 T/B 200 133 IIKP Inti Agri Resources Tbk --U5---2 50 50 50 50 0 224,200 11,210,000 2 95.973 50 T/J 802,382,700 0 B 0 134 IKBI Sumi Indo Kabel Tbk. --U4---2 268 278 262 262 -6 46,300 12,391,600 9 23.760 274 J 100 262 T/B 300 135 IMPC Impack Pratama Industri Tbk. --U3---2 1,035 1,040 1,035 1,040 5 381,900 396,682,000 33 273.684 1,045 J 80,800 1,035 B 8,700 136 INAI Indal Aluminium Industry Tbk. --U3---2 424 432 420 420 -4 11,700 4,966,600 11 153.340 424 J 55,000 420 T/B 200 137 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 39,100 1,955,000 9 40.650 50 T/J 831,900 0 B 0 138 INDX Tanah Laut Tbk --U9---2 61 59 56 56 -5 19,500 1,095,500 11 4.480 59 J 6,000 56 T/B 600 139 INOV Inocycle Technology Group Tbk. --U3---2 390 390 382 386 -4 1,881,800 726,413,400 162 154.400 386 T/J 125,000 384 B 10,000 140 INPP Indonesian Paradise Property Tbk. --U9---2 850 845 845 845 -5 1,000 845,000 1 804.762 850 J 5,400 800 B 100 141 INPS Indah Prakasa Sentosa Tbk. --U9---2 5,400 5,475 5,200 5,200 -200 311,000 1,694,155,000 35 1,884.058 5,475 J 200 5,100 B 200 142 INRU Toba Pulp Lestari Tbk. --U3---2 825 825 810 810 -15 189,500 156,195,000 7 8.223 825 J 30,000 810 T/B 34,900 143 INTA Intraco Penta Tbk. --U9---2 452 450 450 450 -2 1,200 540,000 1 317.212 450 T/J 5,100 370 B 3,100 144 INTD Inter Delta Tbk --U9---2 484 500 476 496 12 85,500 42,178,600 54 152.754 496 T/J 30,000 484 B 1,000 145 IPCC Indonesia Kendaraan Terminal Tbk. --U7---2 700 695 665 690 -10 446,500 303,808,500 131 42.073 690 T/J 20,500 670 B 4,700 146 IPCM Jasa Armada Indonesia Tbk. CDU7---2 197 198 192 192 -5 93,000 18,184,600 63 50.526 192 T/J 61,500 191 B 6,500 147 IRRA Itama Ranoraya Tbk. --U9---2 540 555 480 550 10 4,299,300 2,193,916,200 932 147.059 550 T/J 45,600 545 B 107,000 148 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,510 1,925 2,050 -150 23,497,400 49,334,550,000 5,269 931.818 2,050 T/J 69,000 2,030 B 5,700 149 ITMA Sumber Energi Andalan Tbk. --U9---2 645 650 570 590 -55 325,200 192,059,500 119 169.784 590 T/J 57,700 580 B 100 150 ITTG Leo Investments Tbk. --U9---2 82 0 0 82 0 0 0 0 54.667 0 J 0 0 B 0 151 JAST Jasnita Telekomindo Tbk. --U7---2 2,190 2,230 2,170 2,170 -20 4,026,700 8,874,912,000 288 882.114 2,180 J 400 2,170 T/B 96,600 152 JAYA Armada Berjaya Trans Tbk. --U7---2 83 85 79 79 -4 468,700 38,294,200 62 27.431 80 J 1,000 79 T/B 81,000 153 JECC Jembo Cable Company Tbk. --U4---2 6,175 0 0 6,175 0 0 0 0 467.998 5,925 J 100 4,940 B 100 154 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 132,516,100 0 B 0 155 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 0 0 570 0 0 0 0 323.331 600 J 100 520 B 2,000 156 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 157 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 965 0 0 965 0 0 0 0 689.286 880 J 20,000 730 B 2,200 158 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 895 0 0 895 0 0 0 0 192.755 1,095 J 400 885 B 100 159 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 915 920 915 915 0 999,700 914,730,500 43 2,033.333 915 T/J 200 910 B 110,900 160 KARW ICTSI Jasa Prima Tbk. --U7---2 65 71 63 64 -1 638,600 43,375,200 143 10.834 64 T/J 18,100 63 B 50,700 161 KAYU Darmi Bersaudara Tbk. --U9---2 88 89 80 83 -5 14,032,900 1,180,330,800 979 55.333 83 T/J 622,000 82 B 20,800 162 KBLM Kabelindo Murni Tbk. --U4---2 308 310 288 310 2 10,600 3,169,400 19 10.333 310 T/J 37,700 290 B 100 163 KBLV First Media Tbk. --U9---2 320 0 0 320 0 0 0 0 85.120 320 J 100 290 B 5,000 164 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 165 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,135 1,095 1,110 10 364,900 401,024,500 72 277.500 1,120 J 36,100 1,110 T/B 4,600 166 KEJU Mulia Boga Raya Tbk. --U5---2 1,505 1,650 1,130 1,130 -375 4,263,000 5,725,630,000 2,940 150.667 1,135 J 12,300 1,130 T/B 1,671,800 167 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 80 81 76 77 -3 132,300 10,191,600 22 2.800 79 J 11,400 77 T/B 1,500 168 KIOS Kioson Komersial Indonesia Tbk. --U9---2 334 334 334 334 0 3,300 1,102,200 4 111.333 334 T/J 1,500 266 B 4,000 169 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 2,000 2,010 10 586,700 1,173,405,000 354 995.050 2,010 T/J 5,000 1,820 B 4,300 170 KMTR Kirana Megatara Tbk. --U3---2 316 326 306 306 -10 234,900 73,020,000 35 66.812 316 J 3,900 306 T/B 97,900 171 KOIN Kokoh Inti Arebama Tbk --U9---2 190 200 187 187 -3 2,100 394,000 2 126.500 183 J 47,700 150 B 1,100 172 KONI Perdana Bangun Pusaka Tbk --U9---2 740 740 600 740 0 2,200 1,348,000 3 155.789 730 J 1,000 725 B 100 173 KOPI Mitra Energi Persada Tbk. --U7---2 625 630 625 625 0 43,000 26,947,500 42 158.228 630 J 5,800 625 T/B 11,900 174 KPAS Cottonindo Ariesta Tbk. --U5---2 68 70 65 67 -1 2,252,800 149,486,900 172 39.881 67 T/J 365,300 66 B 332,000 175 KPIG MNC Land Tbk. --S9---2 125 125 120 122 -3 2,035,400 247,941,900 152 262.518 123 J 50,000 122 T/B 15,200 176 KRAH Grand Kartech Tbk. --U4---2 1,300 1,410 1,300 1,355 55 796,400 1,073,102,000 562 492.727 1,410 J 3,600 1,355 T/B 37,600 177 LAND Trimitra Propertindo Tbk. --U6---2 1,280 1,270 1,240 1,240 -40 25,700 32,564,000 3 317.949 1,240 T/J 206,400 1,015 B 100 178 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 46,361,500 0 B 0 179 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 180 LCKM LCK Global Kedaton Tbk. --U7---2 326 326 326 326 0 6,000 1,956,000 3 156.731 326 T/J 158,500 268 B 43,500 181 LMAS Limas Indonesia Makmur Tbk --U9---2 83 87 68 80 -3 9,971,000 787,487,300 566 25.143 80 T/J 1,137,900 79 B 3,600 182 LMPI Langgeng Makmur Industri Tbk. --U5---2 103 120 103 103 0 40,800 4,555,000 11 15.030 112 J 6,000 103 T/B 4,300 183 LMSH Lionmesh Prima Tbk. --U3---2 368 0 0 368 0 0 0 0 51.111 458 J 300 372 B 1,000 184 LPIN Multi Prima Sejahtera Tbk --U4---2 274 0 0 274 0 0 0 0 124.982 278 J 168,300 268 B 100 185 LPLI Star Pacific Tbk --U9---2 100 98 98 98 -2 200 19,600 1 3.023 100 J 300 97 B 11,700 186 LPPS Lippo Securities Tbk. --U8---2 81 85 71 82 1 318,800 25,186,900 73 5.570 81 J 800 80 B 2,000 187 LRNA Eka Sari Lorena Transport Tbk. --U7---2 121 121 120 120 -1 24,500 2,958,000 7 13.333 129 J 1,400 120 T/B 6,500 188 LUCK Sentral Mitra Informatika Tbk. --U9---2 500 510 486 510 10 151,900 76,296,000 125 178.322 510 T/J 23,700 505 B 20,000 189 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 40,200 2,010,000 202 105.427 50 T/J 449,281,500 0 B 0 190 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 57,871,100 0 B 0 191 MAPA Map Aktif Adiperkasa Tbk. --U9---2 5,150 0 0 5,150 0 0 0 0 245.238 5,150 J 7,900 5,000 B 200 192 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,725 0 0 1,725 0 0 0 0 102.679 1,870 J 1,400 1,725 B 14,000 193 MARI Mahaka Radio Integra Tbk. --U9---2 189 190 176 187 -2 1,628,000 297,572,100 159 249.333 187 T/J 162,800 186 B 30,000 194 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 1,925 1,930 0 400 771,000 4 148.462 1,920 J 3,000 1,915 B 200 195 MCAS M Cash Integrasi Tbk. --S9---2 2,920 2,940 2,890 2,920 0 738,500 2,162,947,000 108 210.830 2,920 T/J 549,900 2,880 B 7,400 196 MDKA Merdeka Copper Gold Tbk. --S2---2 1,065 1,115 1,070 1,080 15 77,974,400 85,120,332,000 5,135 281.623 1,085 J 43,800 1,080 T/B 709,600 197 MDKI Emdeki Utama Tbk. --U3---2 206 208 202 208 2 42,500 8,631,200 27 48.676 208 T/J 78,400 202 B 58,000 198 MERK Merck Tbk. --U5---2 2,930 2,980 2,900 2,900 -30 43,600 126,815,000 31 7,646.268 2,920 J 1,000 2,900 T/B 15,100 199 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,280 1,280 1,280 0 20,300 25,984,000 6 1,312.821 1,280 T/J 200,900 1,170 B 1,900 200 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 580 600 555 555 -25 2,300 1,356,000 9 277.500 620 J 1,500 545 B 1,500 201 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 50 J 1,648,300 0 B 0 202 MICE Multi Indocitra Tbk. --U9---2 342 344 342 342 0 1,181,600 404,109,200 5 69.796 340 J 408,400 336 B 1,800 203 MIDI Midi Utama Indonesia Tbk. --U9---2 1,100 1,100 1,100 1,100 0 100 110,000 1 400.000 1,100 T/J 1,700 1,000 B 1,100 204 MINA Sanurhasta Mitra Tbk. --U9---2 1,100 1,100 890 890 -210 13,000 11,981,500 37 4,238.095 890 T/J 1,000 880 B 100 205 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 12,951,400 0 B 0 206 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 207 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 33,700 1,685,000 211 125.000 50 T/J 11,321,700 0 B 0 208 MKPI Metropolitan Kentjana Tbk. --U6---2 13,500 13,500 13,500 13,500 0 100 1,350,000 1 642.857 0 J 0 10,875 B 100 209 MLIA Mulia Industrindo Tbk --U3---2 960 965 955 960 0 4,238,800 4,054,796,000 230 160.334 960 T/J 8,300 955 B 27,700 210 MMLP Mega Manunggal Property Tbk. --S6---2 270 290 272 288 18 20,600 5,681,000 6 49.231 288 T/J 56,500 272 B 11,100 211 MOLI Madusari Murni Indah Tbk. --U3---2 785 800 780 800 15 7,100 5,678,000 3 137.931 975 J 78,800 615 B 1,000 212 MPOW Megapower Makmur Tbk. --U7---2 138 141 128 138 0 742,200 100,568,800 318 69.000 138 T/J 79,600 132 B 13,000 213 MPRO Maha Properti Indonesia Tbk. --U6---2 2,780 0 0 2,780 0 0 0 0 2,527.273 0 J 0 0 B 0 214 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,880 4,900 4,000 4,100 -780 78,100 357,415,000 21 371.888 4,200 J 1,500 4,100 T/B 600 215 MSIN MNC Studios International Tbk. --M9---2 438 438 424 424 -14 53,500 22,876,200 43 84.800 432 J 4,300 424 T/B 2,500 216 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 56,304,700 0 B 0 217 MTPS Meta Epsi Tbk. --U7---2 1,125 1,200 1,070 1,070 -55 46,800 51,171,000 38 334.375 1,120 J 600 1,070 T/B 500 218 MTRA Mitra Pemuda Tbk. --U6---2 336 338 336 338 2 84,900 28,553,200 19 182.703 340 J 2,000 328 B 200 219 MTSM Metro Realty Tbk. --U6---2 167 210 175 210 43 31,500 5,826,800 18 53.812 210 T/J 3,100 175 B 1,900 220 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 70 71 60 67 -3 397,000 26,646,200 51 67.000 67 T/J 82,400 66 B 219,300 221 MYRX Hanson International Tbk. --S6---2 50 50 50 50 0 1,142,500 57,125,000 21 34.099 50 T/J 417,109,600 0 B 0 222 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 50 J 19,140,600 0 B 0 223 NASA Ayana Land International Tbk. --U9---2 655 655 625 655 0 6,517,600 4,196,667,000 917 635.922 655 T/J 54,600 650 B 381,000 224 NATO Nusantara Properti Internasional Tbk. --U9---2 995 1,005 985 995 0 10,458,600 10,466,837,000 1,897 966.019 995 T/J 16,500 990 B 27,400 225 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 140 145 145 145 5 600 87,000 3 86.310 145 T/J 600 130 B 10,000 226 NFCX NFC Indonesia Tbk. --S9---2 3,090 3,090 3,050 3,050 -40 714,800 2,199,806,000 106 164.865 3,050 T/J 182,700 3,040 B 15,000 227 NICK Charnic Capital Tbk. --U9---2 314 0 0 314 0 0 0 0 157.000 306 J 1,000 242 B 2,200 228 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 229 NIRO City Retail Developments Tbk. --U6---2 144 0 0 144 0 0 0 0 137.143 143 J 50,000 105 B 10,000 230 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 2,500 125,000 8 33.333 50 T/J 302,955,800 0 B 0 231 OASA Protech Mitra Perkasa Tbk. --U7---2 370 400 372 400 30 400 154,400 4 210.526 400 T/J 3,500 370 B 100 232 OCAP Onix Capital Tbk. --U9---2 260 0 0 260 0 0 0 0 130.000 258 J 16,100 210 B 500 233 OKAS Ancora Indonesia Resources Tbk. --U9---2 194 194 189 189 -5 1,000 190,700 6 472.866 189 T/J 23,600 167 B 200 234 OMRE Indonesia Prima Property Tbk --U6---2 970 1,000 735 735 -235 1,600 1,573,500 3 35.197 740 J 100 735 T/B 3,400 235 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 121 123 120 123 2 2,970,400 362,217,400 319 91.111 124 J 248,200 123 T/B 34,800 236 PALM Provident Agro Tbk. --U1---2 236 256 236 236 0 2,100 497,600 2 64.504 234 J 5,100 204 B 100 237 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 104 110 102 106 2 42,800 4,514,800 31 98.148 106 T/J 15,200 102 B 100 238 PCAR Prima Cakrawala Abadi Tbk. --U5---2 1,900 1,780 1,470 1,470 -430 1,600 2,445,000 7 980.000 1,470 T/J 1,600 1,460 B 200 239 PDES Destinasi Tirta Nusantara Tbk --U9---2 730 730 605 730 0 1,900 1,219,500 11 365.000 730 T/J 6,700 680 B 100 240 PEGE Panca Global Kapital Tbk. --U9---2 228 0 0 228 0 0 0 0 492.590 228 J 500 216 B 500 241 PEHA Phapros Tbk. --U5---2 980 990 955 970 -10 105,600 101,336,000 42 80.968 970 T/J 19,700 955 B 22,100 242 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 230 250 210 236 6 52,000 11,800,600 11 314.667 236 T/J 2,900 230 B 5,100 243 PICO Pelangi Indah Canindo Tbk --U3---2 4,100 4,100 3,080 3,700 -400 656,600 2,513,512,000 120 569.231 3,830 J 100 3,700 T/B 100,900 244 PKPK Perdana Karya Perkasa Tbk --U2---2 68 72 64 69 1 87,600 6,053,200 25 17.250 70 J 3,200 69 T/B 8,100 245 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 246 PNSE Pudjiadi & Sons Tbk. --U9---2 360 0 0 360 0 0 0 0 179.878 450 J 200 372 B 100 247 POLA Pool Advista Finance Tbk. --U8---2 980 980 735 735 -245 37,100 27,374,500 37 544.444 735 T/J 4,000 0 B 0 248 POLI Pollux Investasi Internasional Tbk. --U6---2 1,495 1,235 1,235 1,235 -260 1,200 1,482,000 4 75.535 1,450 J 22,600 1,230 B 300 249 POLU Golden Flower Tbk. --U4---2 1,900 0 0 1,900 0 0 0 0 659.722 1,890 J 1,200 1,510 B 500 250 POLY Asia Pacific Fibers Tbk --U4---2 54 55 52 54 0 1,525,000 81,729,200 80 0.464 54 T/J 146,600 53 B 308,200 251 POOL Pool Advista Indonesia Tbk. --U9---2 820 855 760 845 25 86,890,200 70,977,600,000 564 536.334 845 T/J 30,300 820 B 4,400 252 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 0 0 500 0 0 0 0 93.458 0 J 0 505 B 300 253 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,774,500 88,725,000 203 33.333 50 T/J 8,257,800 0 B 0 254 POWR Cikarang Listrindo Tbk. --M7---2 1,055 1,060 1,045 1,050 -5 3,907,800 4,102,595,000 195 70.000 1,050 T/J 359,000 1,045 B 51,700 255 PRIM Royal Prima Tbk. --U9---2 298 296 296 296 -2 200 59,200 1 59.200 296 T/J 800 250 B 200 256 PSAB J Resources Asia Pasifik Tbk. --M2---2 218 232 208 212 -6 102,397,300 22,601,288,600 5,169 687.798 212 T/J 251,500 210 B 659,900 257 PSDN Prasidha Aneka Niaga Tbk --U5---2 126 170 135 170 44 1,537,800 252,955,800 250 17.000 0 J 0 170 T/B 375,200 258 PSGO Palma Serasih Tbk. --U5---2 218 224 183 194 -24 35,933,300 7,419,064,600 2,270 184.762 194 T/J 147,400 193 B 100,500 259 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,598,900 0 B 0 260 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 4,650 J 100 3,880 B 100 261 PYFA Pyridam Farma Tbk --U5---2 198 191 181 181 -17 16,100 2,915,100 3 177.381 190 J 500 181 T/B 14,100 262 RIGS Rig Tenders Indonesia Tbk. --U7---2 222 228 218 218 -4 216,500 47,804,000 23 89.326 222 J 60,800 218 T/B 6,400 263 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 20,682,600 1,034,130,000 80 27.451 50 T/J 352,334,100 0 B 0 264 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 655 660 630 655 0 1,652,300 1,076,797,500 201 401.840 655 T/J 9,600 650 B 2,600 265 RODA Pikko Land Development Tbk. --U6---2 65 72 60 65 0 480,900 31,074,900 163 103.784 66 J 62,200 65 T/B 1,600 266 RUIS Radiant Utama Interinsco Tbk. --U2---2 246 240 234 234 -12 500 118,200 4 93.600 246 J 1,300 234 T/B 100 267 SAFE Steady Safe Tbk --U7---2 200 200 191 200 0 462,200 91,917,900 49 20.136 200 T/J 6,700 191 B 10,800 268 SAME Sarana Meditama Metropolitan Tbk. --U9---2 248 254 234 250 2 253,900 61,471,000 31 312.500 248 J 19,800 240 B 20,000 269 SAPX Satria Antaran Prima Tbk. --U7---2 910 705 705 705 -205 100 70,500 1 282.000 910 J 26,300 705 T/B 1,200 270 SATU Kota Satu Properti Tbk. --U6---2 75 75 74 75 0 188,800 14,105,400 16 64.103 75 T/J 106,600 74 B 15,100 271 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 272 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 0 273 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 26,200 1,310,000 3 27.536 50 T/J 2,127,900 0 B 0 274 SFAN Surya Fajar Capital Tbk. --U9---2 980 975 970 970 -10 19,700 19,157,000 3 515.957 970 T/J 1,700 965 B 11,200 275 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,390 3,300 3,100 3,300 -90 24,000 78,400,000 10 153.354 3,300 T/J 93,100 3,010 B 10,000 276 SHIP Sillo Maritime Perdana Tbk. --M7---2 780 785 770 770 -10 665,800 519,318,000 67 550.000 770 T/J 6,900 765 B 26,500 277 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 22,400 1,120,000 6 6.368 50 T/J 13,280,000 0 B 0 278 SINI Singaraja Putra Tbk. --U3---2 800 775 640 640 -160 90,900 60,220,500 87 592.593 640 T/J 2,100 635 B 15,500 279 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 200 840 B 1,000 280 SKBM Sekar Bumi Tbk. --U5---2 414 414 414 414 0 300 124,200 1 360.000 412 J 2,000 382 B 800 281 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 282 SKRN Superkrane Mitra Utama Tbk. --S6---2 540 560 482 482 -58 1,087,700 595,996,500 128 68.857 525 J 2,900 482 T/B 106,700 283 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 66 78 56 65 -1 11,059,600 790,970,000 1,493 17.333 65 T/J 100,100 64 B 110,500 284 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,400 5,500 4,120 5,400 1,000 1,501,200 7,214,750,500 1,043 4,695.652 5,425 J 2,600 5,400 T/B 4,500 285 SMAR Smart Tbk. --U1---2 3,650 3,750 3,600 3,650 0 3,500 12,910,000 13 1,205.974 3,730 J 100 3,650 T/B 700 286 SMDM Suryamas Dutamakmur Tbk. --U6---2 135 133 116 133 -2 20,400 2,490,800 8 16.851 133 T/J 6,000 116 B 9,900 287 SMMT Golden Eagle Energy Tbk. --U2---2 122 123 121 121 -1 6,700 815,000 4 283.081 121 T/J 450,500 117 B 10,000 288 SMRU SMR Utama Tbk. --U2---2 50 50 50 50 0 600 30,000 2 12.227 50 T/J 12,076,500 0 B 0 289 SOSS Shield On Service Tbk. --U9---2 440 436 430 436 -4 42,900 18,586,400 12 157.971 436 T/J 188,300 384 B 200 290 SOTS Satria Mega Kencana Tbk. --U9---2 226 224 210 224 -2 300 65,800 2 135.758 210 J 3,000 184 B 2,000 291 SPTO Surya Pertiwi Tbk. XDS9---2 960 960 935 960 0 1,703,100 1,614,156,500 184 82.759 960 T/J 84,300 930 B 101,900 292 SQMI Wilton Makmur Indonesia Tbk. --U9---2 318 320 240 242 -76 26,774,200 7,051,528,200 3,888 137.517 244 J 26,600 240 B 1,360,700 293 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,710 3,710 3,570 3,570 -140 93,600 344,091,000 36 64.909 3,680 J 8,000 3,570 T/B 22,100 294 SSTM Sunson Textile Manufacture Tbk --U4---2 480 480 460 480 0 10,100 4,846,000 2 112.941 530 J 10,000 440 B 2,200 295 STTP Siantar Top Tbk. --U5---2 4,200 0 0 4,200 0 0 0 0 2,481.829 0 J 0 4,200 B 10,000 296 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 297 SUPR Solusi Tunas Pratama Tbk. --U7---2 1,690 0 0 1,690 0 0 0 0 51.905 1,680 J 1,800 1,270 B 300 298 SURE Super Energy Tbk. --U2---2 2,990 3,000 3,000 3,000 10 268,900 806,700,000 156 1,935.484 3,010 J 106,900 3,000 T/B 3,200 299 SWAT Sriwahana Adityakarta Tbk. --U3---2 106 110 105 105 -1 477,000 51,109,100 141 65.625 105 T/J 46,800 104 B 86,200 300 TALF Tunas Alfin Tbk. --U3---2 314 336 336 336 22 100 33,600 1 85.063 318 J 5,300 282 B 200 301 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 460 466 442 450 -10 7,256,900 3,341,813,800 838 4,111.466 450 T/J 123,700 448 B 24,500 302 TBMS Tembaga Mulia Semanan Tbk. --U3---2 895 0 0 895 0 0 0 0 126.950 865 J 200 790 B 100 303 TCPI Transcoal Pacific Tbk. --U7---2 5,600 5,800 5,400 5,500 -100 9,201,400 51,295,967,500 7,403 3,985.507 5,500 T/J 10,000 5,475 B 100 304 TEBE Dana Brata Luhur Tbk. --U7---2 1,805 1,815 1,780 1,805 0 3,483,600 6,281,276,000 743 164.840 1,810 J 134,600 1,805 T/B 77,600 305 TFAS Telefast Indonesia Tbk. --U9---2 163 168 160 162 -1 3,320,100 544,338,300 235 90.000 162 T/J 24,200 157 B 7,600 306 TFCO Tifico Fiber Indonesia Tbk. --U4---2 454 0 0 454 0 0 0 0 102.883 500 J 100 450 B 2,000 307 TGKA Tigaraksa Satria Tbk. --U9---2 4,750 4,800 4,800 4,800 50 2,000 9,600,000 2 3,944.449 4,800 T/J 100 4,310 B 100 308 TIFA Tifa Finance Tbk. --U8---2 190 190 189 190 0 150,000 28,499,000 5 95.000 188 J 100 177 B 1,000 309 TIRA Tira Austenite Tbk --U9---2 242 254 242 242 0 5,600 1,399,600 12 108.611 242 T/J 21,800 222 B 100 310 TMPO Tempo Intimedia Tbk. --U9---2 156 166 157 161 5 10,000 1,642,800 12 55.930 161 T/J 8,500 154 B 200 311 TNCA Trimuda Nuansa Citra Tbk. --U7---2 260 256 242 256 -4 300 75,400 3 170.667 256 T/J 59,500 232 B 500 312 TOTO Surya Toto Indonesia Tbk. XDU3---2 294 294 294 294 0 4,700 1,381,800 8 953.709 294 T/J 53,000 292 B 500 313 TPIA Chandra Asri Petrochemical Tbk. --U3LKO2 9,175 9,425 9,175 9,250 75 13,046,600 121,362,265,000 1,896 2,139.149 9,275 J 335,000 9,250 T/B 104,700 314 TPMA Trans Power Marine Tbk. --U7---2 242 258 234 240 -2 6,100 1,464,600 6 104.348 258 J 400 232 B 2,800 315 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 316 TRIS Trisula International Tbk. CRU4---2 272 278 250 270 -2 178,800 47,498,000 50 90.000 270 T/J 100,400 248 B 15,000 317 TRUK Guna Timur Raya Tbk. --S7---2 107 108 107 107 0 457,300 48,933,600 59 46.522 107 T/J 4,000 106 B 271,400 318 TRUS Trust Finance Indonesia Tbk --U8---2 352 352 352 352 0 1,000 352,000 2 414.118 350 J 9,600 274 B 500 319 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,460 3,460 3,460 10 1,000 3,460,000 2 89.870 3,460 T/J 1,000 2,660 B 100 320 UNIT Nusantara Inti Corpora Tbk --U4---2 176 0 0 176 0 0 0 0 4.369 176 J 7,000 140 B 1,000 321 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,230 2,230 2,220 2,230 0 135,800 302,797,000 37 185.833 2,230 T/J 105,700 2,220 B 8,800 322 VINS Victoria Insurance Tbk. --U8---2 124 125 114 120 -4 413,700 49,691,100 81 114.286 121 J 2,500 120 T/B 74,600 323 VRNA Verena Multi Finance Tbk. --U8---2 61 0 0 61 0 0 0 0 61.545 80 J 600 62 B 10,000 324 WAPO Wahana Pronatural Tbk. --U9---2 75 78 68 71 -4 381,000 28,077,500 30 40.571 71 T/J 4,700 70 B 50,000 325 WICO Wicaksana Overseas International Tbk. --U9---2 540 0 0 540 0 0 0 0 27.914 540 J 5,600 412 B 1,200 326 WOWS Ginting Jaya Energi Tbk. --U2---2 189 248 140 179 -10 99,993,900 21,189,303,200 10,413 39.778 179 T/J 487,200 176 B 72,900 327 YELO Yelooo Integra Datanet Tbk. --S9---2 86 88 75 78 -8 4,011,700 325,692,700 1,494 20.745 78 T/J 52,600 77 B 800 328 YPAS Yanaprima Hastapersada Tbk --U3---2 510 0 0 510 0 0 0 0 93.578 490 J 2,300 396 B 700 329 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 186 0 0 186 0 0 0 0 88.242 200 J 200 186 B 100 330 ZBRA Zebra Nusantara Tbk --U9---2 50 0 0 50 0 0 0 0 28.960 0 J 0 0 B 0 331 ZINC Kapuas Prima Coal Tbk. --U2---2 404 412 392 400 -4 65,444,000 26,516,554,400 3,719 1,425.974 400 T/J 368,100 398 B 30,600 332 ZONE Mega Perintis Tbk. --U4---2 454 454 450 454 0 436,200 197,233,600 105 152.349 454 T/J 32,900 450 B 8,700 Total 1,110,197,900 660,187,731,500 96,075 4,509,513,700 44,818,400 Jakarta, 28 November 2019 Trading Division