List of Securities Quotation Development Board: Date: Thursday, 30 January 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 85 86 79 80 -5 13,037,400 1,058,697,900 775 140.351 80 T/J 1,181,400 79 B 776,500 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,000 J 800,000 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 980 1,040 965 970 -10 358,600 351,119,000 56 50.390 970 T/J 50,000 965 B 78,900 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 392 390 388 390 -2 30,200 11,718,000 8 354.545 388 J 300 386 B 30,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 155 160 145 159 4 29,700 4,692,700 18 144.545 160 J 7,700 159 T/B 14,800 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 58 63 57 58 0 2,037,400 121,255,900 197 218.678 59 J 25,900 58 T/B 23,900 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 0 0 50 0 0 0 0 75.893 50 J 1,469,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 352 388 342 346 -6 1,800 651,400 15 45.641 352 J 500 346 T/B 500 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 494 494 480 490 -4 13,700 6,585,600 14 245.000 490 T/J 1,100 406 B 500 11 ALDO Alkindo Naratama Tbk. --U3---2 390 428 406 428 38 52,800 21,558,000 23 313.684 428 T/J 46,400 412 B 1,000 12 ALKA Alakasa Industrindo Tbk --U3---2 430 430 406 406 -24 1,300 534,200 3 68.350 406 T/J 2,100 326 B 1,600 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 52.308 330 J 800 302 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 2,400 234 B 4,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 486 488 462 464 -22 588,700 279,707,000 348 266.667 468 J 4,300 464 T/B 23,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 370 400 352 400 30 125,200 47,722,400 29 312.500 426 J 7,500 400 T/B 5,200 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,750 2,750 2,740 2,740 -10 642,500 1,766,661,000 322 144.211 2,740 T/J 7,100 2,730 B 16,700 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 310,600 15,530,000 16 125.000 50 T/J 15,286,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 244 266 244 244 0 51,100 12,470,800 8 15.621 256 J 5,000 187 B 3,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 695 700 0 8,000 5,595,000 13 744.554 705 J 32,400 695 B 9,900 21 APII Arita Prima Indonesia Tbk. --U9---2 220 198 198 198 -22 2,500 495,000 2 90.000 198 T/J 3,500 172 B 200 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 10,100 690 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 2,000 1,950 2,000 0 1,431,300 2,844,569,500 643 847.458 2,000 T/J 21,400 1,900 B 200 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---2 300 0 0 300 0 0 0 0 174.024 340 J 300 310 B 600 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,460 3,700 3,460 3,700 240 7,200 26,198,000 26 2,803.030 3,700 T/J 1,100 3,510 B 300 28 ASBI Asuransi Bintang Tbk. --U8---2 294 0 0 294 0 0 0 0 223.184 296 J 100 294 B 100 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 126 122 113 122 -4 557,900 65,052,900 62 81.333 122 T/J 21,700 117 B 100 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,000 J 100 1,825 B 400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 1,000 50,000 6 57.388 50 T/J 39,510,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 378 316 374 64 247,500 79,286,400 12 275.740 354 J 200 310 B 500,000 33 BAJA Saranacentral Bajatama Tbk. --U3---2 79 83 76 76 -3 1,297,500 101,275,100 245 30.400 78 J 206,600 76 T/B 91,300 34 BALI Bali Towerindo Sentra Tbk. --U7---2 990 1,050 810 975 -15 581,700 480,719,000 20 1,218.750 950 J 1,000 820 B 10,000 35 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 55,600 2,780,000 5 33.333 50 T/J 74,488,900 0 B 0 36 BAYU Bayu Buana Tbk --U9---2 1,030 0 0 1,030 0 0 0 0 127.049 1,030 J 200 1,000 B 1,000 37 BBHI Bank Harda Internasional Tbk. --U8---2 106 130 96 105 -1 153,800 17,496,300 111 84.000 110 J 200 104 B 3,000 38 BBLD Buana Finance Tbk. --U8---2 416 418 418 418 2 100 41,800 1 166.120 450 J 400 418 T/B 500 39 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 40 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 33,900 1,695,000 9 45.455 50 T/J 1,679,700 0 B 0 41 BEEF Estika Tata Tiara Tbk. --S1---2 386 386 366 366 -20 2,448,700 913,959,600 480 107.647 368 J 26,400 366 T/B 51,800 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 7,100 355,000 9 217.306 50 T/J 383,634,200 0 B 0 43 BELL Trisula Textile Industries Tbk. --U4---2 580 575 555 555 -25 164,600 92,999,000 15 370.000 580 J 72,600 555 T/B 13,000 44 BFIN BFI Finance Indonesia Tbk. --S8---2 550 555 545 550 0 244,400 133,401,500 20 2,818.489 550 T/J 1,100 545 B 25,500 45 BGTG Bank Ganesha Tbk. --U8---2 56 56 51 52 -4 11,230,200 586,030,900 443 50.485 53 J 887,400 52 T/B 40,500 46 BIKA Binakarya Jaya Abadi Tbk. --U6---2 180 190 188 188 8 200 37,800 2 18.800 180 J 4,100 143 B 500 47 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 234,900 0 B 0 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 31,700 1,585,000 2 35.714 50 T/J 49,874,500 0 B 0 49 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,065,900 0 B 0 50 BKDP Bukit Darmo Property Tbk --U6---2 57 56 56 56 -1 50,200 2,811,200 22 46.667 58 J 100 56 T/B 5,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 130 132 131 131 1 800 104,900 2 300.597 160 J 1,000 147 B 100 52 BLTZ Graha Layar Prima Tbk. --U9---2 4,830 0 0 4,830 0 0 0 0 322.000 4,800 J 200 3,630 B 100 53 BLUE Berkah Prima Perkasa Tbk. --U9---2 505 515 505 505 0 153,600 77,730,500 173 388.462 505 T/J 10,600 500 B 9,500 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 324 332 260 286 -38 415,400 121,329,400 63 89.375 286 T/J 9,100 270 B 100 55 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 62,422,100 0 B 0 56 BOGA Bintang Oto Global Tbk. --U9---2 1,570 1,570 1,525 1,570 0 1,383,600 2,164,054,000 123 1,524.272 1,570 T/J 3,500 1,565 B 221,700 57 BOLA Bali Bintang Sejahtera Tbk. --U9---2 262 290 256 290 28 610,000 175,079,600 58 165.714 290 T/J 768,700 280 B 2,600 58 BOLT Garuda Metalindo Tbk. --U4---2 840 840 830 835 -5 102,900 85,906,000 124 151.818 835 T/J 6,400 830 B 800 59 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 154 179 150 151 -3 14,520,300 2,379,540,200 3,563 37.750 152 J 27,600 151 T/B 16,100 60 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,500 1,225 B 125,300 61 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 62 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 6,026,600 301,330,000 42 7.874 50 T/J 33,019,300 0 B 0 63 BRNA Berlina Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 772.809 1,040 J 10,300 925 B 2,200 64 BSSR Baramulti Suksessarana Tbk. --U2---2 1,865 1,890 1,855 1,855 -10 2,400 4,479,500 10 95.128 1,850 J 300 1,500 B 100 65 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 66 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 40,721,000 0 B 0 67 BTON Betonjaya Manunggal Tbk. --U3---2 199 197 190 197 -2 34,900 6,729,300 15 657.917 197 T/J 100 192 B 10,100 68 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,390 J 500 1,110 B 600 69 BUMI Bumi Resources Tbk. --S2K--2 57 58 54 54 -3 284,080,700 15,677,311,100 2,250 3.134 55 J 10,520,000 54 T/B 40,125,700 70 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 58 54 55 0 13,400 735,800 13 42.308 54 J 2,000 53 B 40,400 71 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 60 63 60 62 2 1,093,100 66,211,300 82 36.905 62 T/J 101,600 61 B 18,100 72 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 157 J 800 143 B 200 73 CASA Capital Financial Indonesia Tbk. --U8---2 418 0 0 418 0 0 0 0 763.652 416 J 284,800 414 B 1,000,000 74 CASS Cardig Aero Services Tbk. --U7---2 535 555 555 555 20 100 55,500 1 138.750 550 J 3,700 530 B 28,000 75 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 260 266 256 258 -2 474,500 122,704,000 115 103.200 260 J 44,400 258 T/B 94,900 76 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 71 72 64 66 -5 1,895,700 127,857,400 80 422.400 67 J 100,000 66 T/B 5,700 77 CINT Chitose Internasional Tbk. --U5---2 268 264 254 264 -4 77,600 20,175,000 29 80.000 264 T/J 6,000 256 B 1,000 78 CITA Cita Mineral Investindo Tbk. --U2---2 1,930 2,000 1,920 1,960 30 63,300 122,326,000 16 7,112.272 2,000 J 3,900 1,960 T/B 8,000 79 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 80 CLAY Citra Putra Realty Tbk. --U9---2 2,700 2,720 2,620 2,710 10 164,000 445,012,000 102 1,505.556 2,710 T/J 200 2,630 B 1,000 81 CLPI Colorpak Indonesia Tbk. --U9---2 750 760 740 750 0 5,500 4,124,000 7 375.000 750 T/J 9,300 745 B 6,000 82 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 83 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 84 CNTX Century Textile Industry Tbk. --U4---2 344 0 0 344 0 0 0 0 625.455 338 J 200 264 B 300 85 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 875 850 855 0 700 603,000 7 431.818 855 T/J 600 850 B 1,900 86 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 10,200 510,000 3 38.462 50 T/J 4,538,700 0 B 0 87 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 14,459,800 0 B 0 88 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 85 90 83 87 2 816,200 69,946,100 61 29.000 88 J 4,300 87 T/B 18,800 89 CSRA Cisadane Sawit Raya Tbk. --U1---2 550 560 525 530 -20 6,119,300 3,274,849,500 662 424.000 535 J 50,000 530 T/B 2,200 90 CTTH Citatah Tbk. --U2---2 64 65 63 63 -1 37,000 2,394,500 11 2.653 64 J 50,000 63 T/B 16,500 91 DAYA Duta Intidaya Tbk. --U9---2 298 282 282 282 -16 100 28,200 1 157.454 280 J 200 262 B 100 92 DEAL Dewata Freightinternational Tbk. --U7---2 135 142 132 136 1 11,326,300 1,547,171,700 1,945 90.667 137 J 103,400 136 T/B 58,100 93 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 1,875 1,895 5 151,900 286,020,500 109 3,803.541 1,900 J 900 1,895 T/B 900 94 DFAM Dafam Property Indonesia Tbk. --U9---2 398 400 380 398 0 888,300 346,126,600 163 346.087 398 T/J 98,400 392 B 4,600 95 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 800 1,695 B 1,100 96 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,460 2,570 2,460 2,500 40 275,200 690,650,000 168 84.746 2,520 J 11,500 2,490 B 27,600 97 DKFT Central Omega Resources Tbk. --S2---2 133 142 129 130 -3 6,936,600 927,569,000 719 333.933 130 T/J 30,000 129 B 160,500 98 DMMX Digital Mediatama Maxima Tbk. --U9---2 216 216 210 216 0 574,800 122,874,200 47 93.913 216 T/J 239,600 214 B 500 99 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,170 3,200 3,200 3,200 30 23,200 74,240,000 5 2,810.987 3,500 J 100,000 3,010 B 600 100 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,750 B 300 101 DWGL Dwi Guna Laksana Tbk. --U9---2 238 248 212 238 0 42,900 9,876,400 25 158.667 238 T/J 20,200 224 B 2,000 102 EAST Eastparc Hotel Tbk. --S9---2 91 94 90 91 0 470,900 42,876,200 112 68.421 91 T/J 208,200 90 B 106,000 103 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 125,000 865 B 10,000 104 EMDE Megapolitan Developments Tbk. --U6---2 218 216 216 216 -2 20,000 4,320,000 2 86.400 216 T/J 40,000 204 B 1,100 105 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 70,400 3,520,000 8 4.169 50 T/J 32,225,200 0 B 0 106 ENVY Envy Technologies Indonesia Tbk. --U9---2 378 420 350 370 -8 59,153,300 22,302,852,400 6,878 100.000 372 J 149,500 370 T/B 105,600 107 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,780 0 0 1,780 0 0 0 0 1,245.374 1,850 J 100 1,745 B 6,500 108 ERTX Eratex Djaja Tbk. --U4---2 128 142 126 132 4 173,300 22,389,000 55 56.024 128 J 15,000 103 B 10,000 109 ESIP Sinergi Inti Plastindo Tbk. --U3---2 238 274 214 244 6 243,500 58,494,400 100 149.693 244 T/J 15,700 230 B 11,700 110 FAST Fast Food Indonesia Tbk. --U9---2 2,450 2,450 2,350 2,400 -50 4,600 10,997,000 12 3,774.475 2,450 J 5,000 2,400 T/B 300 111 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 112 FIRE Alfa Energi Investama Tbk. --U2---2 218 220 202 204 -14 6,654,300 1,377,890,000 1,604 40.800 204 T/J 47,700 202 B 103,900 113 FISH FKS Multi Agro Tbk. --U9---2 2,550 2,850 2,650 2,850 300 2,500 7,095,000 7 2,280.000 2,900 J 500 2,130 B 300 114 FITT Hotel Fitra International Tbk. --U9---2 80 90 75 79 -1 35,100 2,811,600 22 77.451 82 J 400 79 T/B 9,700 115 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 100 354 B 2,200 116 FOOD Sentra Food Indonesia Tbk. --S5---2 104 106 101 103 -1 252,100 26,151,400 47 76.296 105 J 36,200 102 B 2,600 117 FORU Fortune Indonesia Tbk --U9---2 108 0 0 108 0 0 0 0 83.077 105 J 100 99 B 2,200 118 FPNI Lotte Chemical Titan Tbk. --U3---2 89 91 85 86 -3 4,200,100 362,347,900 158 26.086 87 J 470,200 86 T/B 128,600 119 FUJI Fuji Finance Indonesia Tbk. --M8---2 111 111 105 108 -3 15,104,200 1,586,272,600 43 98.182 108 T/J 34,800 105 B 10,100 120 GDST Gunawan Dianjaya Steel Tbk. --U3---2 80 82 76 76 -4 1,617,800 125,826,500 264 47.500 77 J 60,100 76 T/B 142,000 121 GEMA Gema Grahasarana Tbk. --U9---2 366 0 0 366 0 0 0 0 813.333 366 J 20,000 310 B 50,000 122 GGRP Gunung Raja Paksi Tbk. --U3---2 498 490 480 480 -18 10,600 5,152,000 8 57.143 484 J 8,400 480 T/B 2,000 123 GLOB Global Teleshop Tbk. --U9---2 410 410 312 406 -4 74,300 24,790,800 18 35.304 388 J 15,000 386 B 100 124 GLVA Galva Technologies Tbk. --U9---2 256 264 248 264 8 640,500 164,596,200 108 116.814 264 T/J 85,200 258 B 13,000 125 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,575 17,550 17,550 17,550 -25 1,000 17,550,000 1 3,052.174 16,950 J 1,700 14,075 B 100 126 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 0 0 222 0 0 0 0 131.361 230 J 100 220 B 135,400 127 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 128 GSMF Equity Development Investment Tbk. --U8---2 81 109 108 109 28 29,000 3,159,200 24 8.769 0 J 0 109 T/B 72,200 129 GTBO Garda Tujuh Buana Tbk --U2---2 120 128 126 126 6 12,400 1,562,800 28 109.565 126 T/J 57,200 117 B 100 130 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 9,107,700 0 B 0 131 HELI Jaya Trishindo Tbk. --U7---2 182 178 170 170 -12 63,600 11,173,000 11 154.545 185 J 100 170 T/B 25,200 132 HOME Hotel Mandarine Regency Tbk. --U9---2 50 50 50 50 0 406,400 20,320,000 13 53.152 50 T/J 307,361,500 0 B 0 133 HRME Menteng Heritage Realty Tbk. --U9---2 1,035 1,035 780 1,025 -10 28,076,700 28,039,618,500 985 976.190 1,030 J 29,900 1,025 T/B 9,000 134 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 832,600 41,630,000 158 38.462 50 T/J 43,118,000 0 B 0 135 IBFN Intan Baruprana Finance Tbk. --U8---2 374 374 334 374 0 137,200 51,306,400 18 26.440 374 T/J 2,000 314 B 100 136 ICON Island Concepts Indonesia Tbk. --U9---2 71 72 71 71 0 3,300 236,000 9 136.287 72 J 100,400 71 T/B 28,200 137 IFSH Ifishdeco Tbk. --U2---2 500 490 490 490 -10 50,000 24,500,000 5 111.364 490 T/J 121,500 402 B 1,000 138 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 139 IKBI Sumi Indo Kabel Tbk. --U4---2 250 252 250 250 0 6,900 1,725,400 5 22.672 270 J 1,500 248 B 500 140 IMPC Impack Pratama Industri Tbk. --U3---2 1,120 1,125 1,115 1,115 -5 376,100 420,363,500 25 293.421 1,115 T/J 10,400 1,110 B 13,800 141 INAI Indal Aluminium Industry Tbk. --U3---2 400 450 410 450 50 1,100 455,000 3 164.293 450 T/J 6,000 402 B 100 142 INCF Indo Komoditi Korpora Tbk. --U3---2 50 51 50 50 0 293,100 14,655,700 24 40.650 50 T/J 971,200 0 B 0 143 INDO Royalindo Investa Wijaya Tbk. --U6---2 171 179 168 172 1 1,458,000 252,019,700 434 156.364 172 T/J 4,500 171 B 41,500 144 INDX Tanah Laut Tbk --U9---2 50 52 50 51 1 35,400 1,771,500 9 4.080 51 T/J 3,700 50 B 418,700 145 INOV Inocycle Technology Group Tbk. --M3---2 308 308 302 302 -6 54,700 16,584,600 19 120.800 302 T/J 34,100 300 B 35,400 146 INPP Indonesian Paradise Property Tbk. --U9---2 1,025 1,030 1,030 1,030 5 200 206,000 2 980.952 1,030 T/J 16,400 865 B 100 147 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,980 4,010 3,990 4,000 20 770,500 3,078,586,000 261 1,449.275 4,000 T/J 800 3,980 B 200 148 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 855 J 2,000 610 B 1,200 149 INTA Intraco Penta Tbk. --U9---2 446 0 0 446 0 0 0 0 314.392 464 J 155,000 440 B 1,000 150 INTD Inter Delta Tbk --U9---2 230 0 0 230 0 0 0 0 70.833 224 J 1,100 175 B 2,200 151 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 610 610 560 565 -45 2,044,500 1,163,441,500 360 34.451 570 J 23,200 560 B 190,800 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 167 167 165 166 -1 53,500 8,880,900 9 43.684 178 J 100 166 T/B 24,100 153 IRRA Itama Ranoraya Tbk. --U9---2 670 680 670 675 5 5,247,600 3,545,958,500 426 180.481 675 T/J 107,600 670 B 165,100 154 ITIC Indonesian Tobacco Tbk. --U5---2 2,250 2,270 1,950 2,090 -160 19,695,100 40,774,523,000 4,086 950.000 2,090 T/J 149,800 2,030 B 2,000 155 ITMA Sumber Energi Andalan Tbk. --U9---2 515 515 480 480 -35 600 298,500 4 138.129 510 J 500 480 T/B 100 156 JAST Jasnita Telekomindo Tbk. --U7---2 1,570 1,595 1,570 1,580 10 8,926,600 14,114,114,000 86 642.276 1,595 J 11,100 1,575 B 1,400 157 JAYA Armada Berjaya Trans Tbk. --U7---2 83 91 82 89 6 4,934,700 435,335,000 4,268 30.903 89 T/J 508,900 86 B 272,000 158 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,900 J 100 5,025 B 100 159 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 134,744,500 0 B 0 160 JIHD Jakarta International Hotels & Development Tbk. --U9---2 600 550 550 550 -50 900 495,000 1 311.986 600 J 900 550 T/B 4,100 161 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 162 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 825 0 0 825 0 0 0 0 589.286 820 J 2,000 635 B 100 163 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,010 1,005 1,005 1,005 -5 100 100,500 1 216.446 1,005 T/J 100 915 B 100 164 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 965 0 157,300 151,797,000 9 2,144.444 970 J 92,300 965 T/B 99,900 165 KARW ICTSI Jasa Prima Tbk. --U7---2 60 63 60 60 0 969,800 59,151,600 79 10.157 61 J 150,900 60 T/B 67,700 166 KAYU Darmi Bersaudara Tbk. --U9---2 83 86 79 81 -2 4,729,600 386,738,800 509 54.000 81 T/J 4,400 80 B 76,500 167 KBLM Kabelindo Murni Tbk. --U4---2 254 280 254 274 20 224,200 61,219,800 67 9.133 274 T/J 33,400 266 B 100 168 KBLV First Media Tbk. --U9---2 300 0 0 300 0 0 0 0 79.800 320 J 4,000 282 B 100 169 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 170 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,150 0 0 1,150 0 0 0 0 287.500 1,140 J 2,000 1,050 B 100 171 KEJU Mulia Boga Raya Tbk. --U5---2 825 820 805 820 -5 16,000 12,956,000 18 109.333 820 T/J 1,300 805 B 22,100 172 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 62 62 59 62 0 39,500 2,339,600 15 2.255 62 T/J 31,400 59 B 5,100 173 KIOS Kioson Komersial Indonesia Tbk. --U9---2 282 282 282 282 0 200 56,400 1 94.000 288 J 200 282 T/B 400 174 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 223,100 443,977,000 66 990.099 2,000 T/J 14,400 1,850 B 100 175 KMTR Kirana Megatara Tbk. --U3---2 294 292 274 288 -6 252,000 70,729,200 44 62.882 290 J 15,000 288 T/B 200 176 KOIN Kokoh Inti Arebama Tbk --U9---2 126 141 126 139 13 45,100 5,686,800 6 94.029 139 T/J 9,000 126 B 5,600 177 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 725 J 300 590 B 5,000 178 KOPI Mitra Energi Persada Tbk. --U7---2 615 0 0 615 0 0 0 0 155.696 620 J 200 605 B 7,800 179 KPAS Cottonindo Ariesta Tbk. --U5---2 64 65 61 63 -1 1,354,800 85,529,900 123 37.500 63 T/J 100,000 62 B 141,300 180 KPIG MNC Land Tbk. --S9---2 123 131 122 127 4 19,520,500 2,505,005,000 12,562 273.277 127 T/J 75,900 126 B 100,000 181 KRAH Grand Kartech Tbk. --U4---2 1,590 1,600 1,580 1,600 10 6,900 10,989,000 7 581.818 1,625 J 1,000 1,500 B 300 182 LAND Trimitra Propertindo Tbk. --U6---2 780 825 690 705 -75 18,600 13,211,500 29 180.769 745 J 22,000 700 B 500 183 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,966,800 0 B 0 184 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 185 LCKM LCK Global Kedaton Tbk. --U7---2 342 0 0 342 0 0 0 0 164.423 328 J 120,000 292 B 40,000 186 LMAS Limas Indonesia Makmur Tbk --U9---2 124 129 113 119 -5 4,536,900 545,927,500 893 37.400 120 J 10,000 119 T/B 34,200 187 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 115 87 97 6 112,500 11,137,400 32 14.154 97 T/J 15,700 89 B 2,900 188 LMSH Lionmesh Prima Tbk. --U3---2 380 380 380 380 0 5,800 2,204,000 28 52.778 380 T/J 13,400 370 B 500 189 LPIN Multi Prima Sejahtera Tbk --U4---2 240 280 220 250 10 438,300 96,568,800 23 114.035 248 J 18,000 230 B 100 190 LPLI Star Pacific Tbk --U9---2 106 0 0 106 0 0 0 0 3.270 93 J 6,500 75 B 1,500 191 LPPS Lippo Securities Tbk. --U8---2 81 81 81 81 0 91,400 7,403,400 6 5.502 82 J 2,600 76 B 2,000 192 LRNA Eka Sari Lorena Transport Tbk. --U7---2 200 218 189 199 -1 197,400 39,203,300 129 22.111 200 J 6,700 199 T/B 10,500 193 LUCK Sentral Mitra Informatika Tbk. --U9---2 725 745 670 695 -30 13,558,500 9,637,941,000 5,228 243.007 700 J 100,500 695 T/B 8,000 194 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 2,000 100,000 1 105.427 50 T/J 140,535,700 0 B 0 195 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 66,269,900 0 B 0 196 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 0 0 4,400 0 0 0 0 209.524 4,510 J 18,700 4,200 B 2,500 197 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 0 0 1,640 0 0 0 0 97.619 1,715 J 5,000 1,620 B 500 198 MARI Mahaka Radio Integra Tbk. --U9---2 164 165 160 164 0 76,000 12,260,700 17 218.667 164 T/J 38,100 160 B 8,200 199 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,855 1,900 1,850 1,850 -5 13,900 25,852,500 35 142.308 1,890 J 5,700 1,850 T/B 4,100 200 MCAS M Cash Integrasi Tbk. --S9---2 2,240 2,340 2,230 2,270 30 29,500 66,825,000 33 163.899 2,280 J 11,000 2,270 T/B 500 201 MDKA Merdeka Copper Gold Tbk. --S2---2 1,180 1,220 1,175 1,190 10 111,546,500 133,383,928,000 5,427 310.306 1,195 J 1,874,800 1,190 T/B 1,018,900 202 MDKI Emdeki Utama Tbk. --U3---2 182 174 171 171 -11 147,300 25,291,200 66 40.017 174 J 3,500 171 T/B 62,500 203 MERK Merck Tbk. --U5---2 2,500 2,590 2,500 2,500 0 9,300 23,335,000 21 6,591.610 2,500 T/J 5,600 2,480 B 500 204 MFIN Mandala Multifinance Tbk. --U8---2 1,265 1,265 1,265 1,265 0 20,000 25,300,000 2 1,297.436 1,265 T/J 181,000 1,125 B 30,000 205 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 452 452 452 452 0 17,600 7,955,200 6 226.000 452 T/J 26,600 408 B 800 206 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 207 MICE Multi Indocitra Tbk. --U9---2 340 350 342 350 10 1,200 416,800 4 71.429 350 T/J 5,500 344 B 100 208 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 0 0 1,270 0 0 0 0 461.818 0 J 0 0 B 0 209 MINA Sanurhasta Mitra Tbk. --U9---2 218 0 0 218 0 0 0 0 1,038.095 0 J 0 0 B 0 210 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,758,100 0 B 0 211 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 212 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 200 10,000 2 125.000 50 T/J 22,391,600 0 B 0 213 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 0 0 16,200 0 0 0 0 771.429 16,200 J 7,800 13,050 B 100 214 MLIA Mulia Industrindo Tbk --U3---2 488 488 480 488 0 4,676,700 2,267,520,400 153 81.503 488 T/J 103,500 484 B 9,500 215 MMLP Mega Manunggal Property Tbk. --S6---2 173 176 169 169 -4 787,000 134,804,300 39 28.889 172 J 463,100 169 T/B 19,800 216 MOLI Madusari Murni Indah Tbk. --U3---2 1,050 1,045 1,045 1,045 -5 200 209,000 1 180.172 1,050 J 5,000 985 B 10,000 217 MPOW Megapower Makmur Tbk. --U7---2 96 97 86 93 -3 520,600 48,408,000 158 46.500 94 J 700 93 T/B 1,500 218 MPRO Maha Properti Indonesia Tbk. --U6---2 2,000 0 0 2,000 0 0 0 0 1,818.182 2,000 J 4,200 1,660 B 1,000 219 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,190 4,300 4,010 4,290 100 555,100 2,386,662,000 16 389.122 4,290 T/J 800 4,270 B 100 220 MSIN MNC Studios International Tbk. --M9---2 384 382 376 382 -2 49,900 18,957,600 34 76.400 382 T/J 17,500 380 B 5,000 221 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 100 5,000 1 1.266 50 T/J 142,306,700 0 B 0 222 MTPS Meta Epsi Tbk. --U7---2 540 0 0 540 0 0 0 0 168.750 540 J 4,400 416 B 100 223 MTRA Mitra Pemuda Tbk. --U6---2 262 0 0 262 0 0 0 0 141.622 262 J 7,700 248 B 200 224 MTSM Metro Realty Tbk. --U6---2 170 210 180 210 40 400 78,000 4 53.812 210 T/J 141,000 170 B 1,500 225 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 71 66 67 1 3,873,300 266,975,300 197 67.000 68 J 443,000 67 T/B 259,400 226 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 227 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 228 NASA Ayana Land International Tbk. --U9---2 396 396 310 310 -86 144,500 48,394,000 98 300.971 310 T/J 16,300 300 B 200 229 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,155 1,080 1,150 0 33,369,900 38,179,332,500 1,448 1,116.505 1,155 J 10,900 1,145 B 596,200 230 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 0 0 134 0 0 0 0 79.762 134 J 1,000 0 B 0 231 NFCX NFC Indonesia Tbk. --S9---2 2,750 2,970 2,650 2,810 60 585,100 1,568,344,000 53 151.892 2,880 J 5,800 2,810 T/B 227,100 232 NICK Charnic Capital Tbk. --U9---2 308 298 270 294 -14 40,100 10,834,600 6 147.000 294 T/J 6,800 248 B 1,300 233 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 234 NIRO City Retail Developments Tbk. --U6---2 150 150 150 150 0 988,100 148,215,000 11 142.857 150 T/J 20,000 143 B 600 235 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 75,771,400 0 B 0 236 OASA Protech Mitra Perkasa Tbk. --U7---2 372 370 370 370 -2 3,000 1,110,000 1 194.737 374 J 5,000 370 T/B 7,000 237 OCAP Onix Capital Tbk. --U9---2 160 151 151 151 -9 100 15,100 1 75.500 159 J 2,100 141 B 100 238 OKAS Ancora Indonesia Resources Tbk. --U9---2 190 200 140 188 -2 903,400 155,350,600 51 470.365 188 T/J 10,300 178 B 500 239 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 790 B 1,000 240 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 91 93 90 90 -1 306,100 27,946,800 70 66.667 91 J 50,000 90 T/B 143,200 241 PALM Provident Agro Tbk. --U1---2 206 0 0 206 0 0 0 0 56.304 206 J 56,700 195 B 100 242 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 94 94 92 92 -2 27,400 2,545,600 9 85.185 96 J 6,000 92 T/B 15,500 243 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 288 212 288 18 15,300 4,022,400 12 192.000 278 J 2,000 214 B 3,000 244 PDES Destinasi Tirta Nusantara Tbk --U9---2 1,050 1,130 790 930 -120 5,300 4,311,500 13 465.000 850 J 100 790 B 700 245 PEGE Panca Global Kapital Tbk. --U9---2 133 145 135 145 12 4,200 589,000 7 313.270 145 T/J 1,600 129 B 200 246 PEHA Phapros Tbk. --U5---2 975 985 960 985 10 7,600 7,387,500 18 82.220 985 T/J 33,200 980 B 100 247 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 4,300 290 B 1,500 248 PICO Pelangi Indah Canindo Tbk --U3---2 740 840 675 750 10 1,841,100 1,381,670,500 247 115.385 750 T/J 1,500 735 B 6,500 249 PKPK Perdana Karya Perkasa Tbk --U2---2 65 73 61 63 -2 13,240,700 897,037,200 1,346 15.750 63 T/J 239,200 62 B 116,300 250 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 251 PMJS Putra Mandiri Jembar Tbk. --U9---2 134 140 131 134 0 994,400 132,865,600 313 107.200 134 T/J 5,800 131 B 217,600 252 PNSE Pudjiadi & Sons Tbk. --U9---2 414 0 0 414 0 0 0 0 206.859 500 J 400 318 B 400 253 POLA Pool Advista Finance Tbk. --U8---2 129 142 125 135 6 1,049,700 139,863,000 189 100.000 138 J 1,100 135 T/B 4,150,000 254 POLI Pollux Investasi Internasional Tbk. --U6---2 1,380 1,400 1,050 1,050 -330 1,000 1,222,000 7 64.220 1,395 J 200 1,050 T/B 1,100 255 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,130 J 1,300 1,620 B 500 256 POLY Asia Pacific Fibers Tbk --U4---2 59 61 55 55 -4 3,017,300 171,349,600 250 0.472 57 J 85,900 55 T/B 11,900 257 POOL Pool Advista Indonesia Tbk. --D9---2 156 0 0 156 0 0 0 0 99.016 0 J 0 0 B 0 258 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 500 600 500 590 90 900 497,500 8 110.280 590 T/J 900 505 B 100 259 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 30,200 1,510,000 10 33.333 50 T/J 12,006,700 0 B 0 260 POWR Cikarang Listrindo Tbk. --M7---2 895 900 865 890 -5 1,646,300 1,470,057,000 120 59.333 890 T/J 178,200 885 B 700 261 PRIM Royal Prima Tbk. --U9---2 326 360 270 338 12 274,300 87,388,600 53 67.600 340 J 300,000 294 B 300 262 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 262 244 262 18 87,741,400 21,993,827,000 2,259 850.015 264 J 1,100,700 262 T/B 774,000 263 PSDN Prasidha Aneka Niaga Tbk --U5---2 181 179 121 121 -60 167,700 29,174,700 4 12.100 177 J 500 121 T/B 17,000 264 PSGO Palma Serasih Tbk. --U5---2 159 164 151 157 -2 87,400 13,631,600 81 149.524 155 J 2,600 151 B 17,400 265 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,825,000 0 B 0 266 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 267 PURA Putra Rajawali Kencana Tbk. --U7---2 178 240 180 240 62 139,488,300 31,247,730,200 12,951 228.571 0 J 0 240 T/B 14,205,300 268 PYFA Pyridam Farma Tbk --U5---2 185 0 0 185 0 0 0 0 181.301 195 J 200 180 B 100 269 REAL Repower Asia Indonesia Tbk. --U6---2 294 366 276 366 72 30,998,100 10,418,521,600 11,768 366.000 0 J 0 366 T/B 904,400 270 RIGS Rig Tenders Indonesia Tbk. --U7---2 204 202 200 200 -4 71,600 14,360,000 5 81.950 212 J 100 202 B 10,000 271 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 142,091,800 0 B 0 272 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 520 520 500 510 -10 375,100 194,361,000 66 312.883 510 T/J 5,300 500 B 400 273 RODA Pikko Land Development Tbk. --U6---2 53 54 50 50 -3 28,983,000 1,454,352,600 344 79.834 51 J 1,014,000 50 T/B 368,300 274 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 222 222 222 -2 900 199,800 1 88.800 230 J 350,800 222 T/B 59,100 275 SAFE Steady Safe Tbk --U7---2 208 212 204 208 0 327,700 67,710,200 69 20.941 210 J 9,600 204 B 20,000 276 SAME Sarana Meditama Metropolitan Tbk. --U9---2 200 216 180 180 -20 120,100 23,623,200 13 225.000 199 J 3,100 180 T/B 300 277 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 940 J 151,600 710 B 1,200 278 SATU Kota Satu Properti Tbk. --U6---2 73 73 58 58 -15 3,550,300 226,937,800 264 49.573 60 J 148,300 58 T/B 238,600 279 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 280 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 0 281 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 100 5,000 1 27.536 50 T/J 3,091,400 0 B 0 282 SFAN Surya Fajar Capital Tbk. --U9---2 985 980 965 965 -20 41,700 40,543,000 24 513.298 965 T/J 3,400 960 B 12,500 283 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,140 0 0 3,140 0 0 0 0 145.918 2,850 J 1,300 2,430 B 100 284 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 740 745 -5 242,400 181,498,000 25 532.143 745 T/J 1,200 740 B 13,500 285 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 50 J 11,134,100 0 B 0 286 SINI Singaraja Putra Tbk. --U3---2 1,310 1,445 1,195 1,440 130 78,600 101,503,000 40 1,333.333 1,400 J 3,800 1,230 B 600 287 SIPD Sierad Produce Tbk. --U3---2 835 995 990 990 155 10,100 10,039,500 4 1.100 990 T/J 8,900 895 B 200 288 SKBM Sekar Bumi Tbk. --U5---2 352 352 352 352 0 2,200 774,400 2 306.087 352 T/J 7,800 350 B 1,600 289 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 290 SKRN Superkrane Mitra Utama Tbk. --S6---2 520 540 520 540 20 126,200 65,936,500 26 77.143 545 J 20,100 525 B 76,900 291 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 60 67 60 61 1 8,904,900 561,310,700 882 16.267 62 J 54,600 60 B 90,800 292 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,890 4,990 4,780 4,830 -60 13,900 67,752,000 27 4,200.000 4,830 T/J 400 4,790 B 1,300 293 SMAR Smart Tbk. --U1---2 3,740 3,750 3,740 3,740 0 900 3,370,000 4 1,235.710 3,890 J 600 3,750 B 300 294 SMDM Suryamas Dutamakmur Tbk. --U6---2 123 120 112 120 -3 3,400 381,600 2 15.204 120 T/J 9,900 116 B 200 295 SMMT Golden Eagle Energy Tbk. --U2---2 110 112 110 112 2 49,700 5,467,400 6 262.025 112 T/J 26,800 107 B 1,000 296 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 297 SOSS Shield On Service Tbk. --U9---2 398 0 0 398 0 0 0 0 144.203 394 J 100 306 B 300 298 SOTS Satria Mega Kencana Tbk. --U9---2 242 0 0 242 0 0 0 0 146.667 238 J 200 0 B 0 299 SPTO Surya Pertiwi Tbk. --S9---2 850 855 850 850 0 3,061,300 2,602,105,500 104 73.276 855 J 418,800 850 T/B 839,300 300 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 290 262 284 20 27,317,400 7,646,660,800 3,160 161.384 286 J 829,400 284 T/B 198,000 301 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,670 3,670 3,650 3,650 -20 15,600 56,954,000 8 66.364 3,740 J 600 3,650 T/B 100 302 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 382 B 6,000 303 STTP Siantar Top Tbk. --U5---2 4,250 4,000 3,950 4,000 -250 66,000 263,984,000 40 2,363.647 0 J 0 3,600 B 2,000 304 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 305 SUPR Solusi Tunas Pratama Tbk. --U7---2 3,240 0 0 3,240 0 0 0 0 99.509 3,240 J 100 0 B 0 306 SURE Super Energy Tbk. --U2---2 3,000 0 0 3,000 0 0 0 0 1,935.484 3,000 J 40,300 2,990 B 2,800 307 SWAT Sriwahana Adityakarta Tbk. --U3---2 90 91 86 87 -3 666,700 58,849,300 120 54.375 89 J 69,600 87 T/B 26,300 308 TALF Tunas Alfin Tbk. --U3---2 264 0 0 264 0 0 0 0 66.835 264 J 1,700 206 B 2,000 309 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 260 264 200 250 -10 23,372,900 5,784,347,600 919 2,284.148 250 T/J 21,000 230 B 900 310 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 0 0 845 0 0 0 0 119.858 840 J 300 635 B 300 311 TCPI Transcoal Pacific Tbk. --U7---2 5,825 6,225 5,750 6,175 350 5,988,800 35,874,487,500 7,247 4,474.638 6,200 J 1,100 6,175 T/B 46,600 312 TEBE Dana Brata Luhur Tbk. --U7---2 1,810 1,820 1,805 1,805 -5 3,872,600 7,014,568,500 979 164.840 1,810 J 66,800 1,805 T/B 54,300 313 TFAS Telefast Indonesia Tbk. --U9---2 150 172 148 160 10 284,500 45,720,100 99 88.889 158 J 40,000 150 B 1,300 314 TFCO Tifico Fiber Indonesia Tbk. --U4---2 428 430 428 430 2 300 128,800 3 97.444 480 J 100 430 T/B 3,100 315 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 0 0 5,000 0 0 0 0 4,108.801 6,000 J 100 0 B 0 316 TIFA Tifa Finance Tbk. --U8---2 222 0 0 222 0 0 0 0 111.000 220 J 5,000 212 B 50,000 317 TIRA Tira Austenite Tbk --U9---2 282 0 0 282 0 0 0 0 126.564 282 J 12,000 262 B 100 318 TMPO Tempo Intimedia Tbk. --U9---2 155 0 0 155 0 0 0 0 53.845 154 J 700 139 B 2,000 319 TNCA Trimuda Nuansa Citra Tbk. --M7---2 266 266 266 266 0 900 239,400 2 177.333 266 T/J 35,800 220 B 100 320 TOTO Surya Toto Indonesia Tbk. --U3---2 260 264 262 264 4 18,200 4,780,800 15 856.392 264 T/J 46,000 262 B 6,900 321 TPIA Chandra Asri Petrochemical Tbk. --U3XXO2 9,075 9,125 8,900 8,925 -150 8,303,900 74,712,370,000 1,812 2,063.989 8,975 J 6,600 8,925 T/B 16,900 322 TPMA Trans Power Marine Tbk. --U7---2 288 288 286 288 0 1,086,600 312,940,400 8 125.217 290 J 1,541,500 286 B 19,800 323 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 324 TRIN Perintis Triniti Properti Tbk. --U6---2 260 266 248 248 -12 7,300,000 1,847,392,400 542 124.000 248 T/J 45,200 246 B 81,000 325 TRIS Trisula International Tbk. --U4---2 298 302 298 300 2 1,389,100 415,891,400 176 100.000 300 T/J 123,900 298 B 208,000 326 TRUK Guna Timur Raya Tbk. --S7---2 95 97 94 95 0 201,800 19,101,400 10 41.304 95 T/J 1,300 94 B 71,100 327 TRUS Trust Finance Indonesia Tbk --U8---2 300 0 0 300 0 0 0 0 352.941 290 J 12,400 282 B 100 328 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,400 3,400 3,390 3,390 -10 2,100 7,120,000 2 88.052 3,390 T/J 3,000 2,650 B 200 329 UNIT Nusantara Inti Corpora Tbk --U4---2 168 167 167 167 -1 1,900 317,300 2 4.145 167 T/J 3,000 159 B 1,000 330 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,820 1,820 1,815 1,815 -5 10,700 19,449,500 8 151.250 1,815 T/J 21,600 1,810 B 1,400 331 VINS Victoria Insurance Tbk. --U8---2 118 119 117 119 1 273,700 32,286,300 32 113.333 118 J 5,500 117 B 2,500 332 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 11,300 87 B 3,000 333 WAPO Wahana Pronatural Tbk. --U9---2 80 84 84 84 4 100 8,400 1 48.000 84 T/J 9,400 79 B 103,000 334 WICO Wicaksana Overseas International Tbk. --U9---2 550 505 500 500 -50 500 252,000 5 25.846 500 T/J 100 498 B 200 335 WOWS Ginting Jaya Energi Tbk. --U2---2 135 141 130 135 0 3,858,100 526,124,300 440 30.000 135 T/J 20,200 134 B 497,500 336 YELO Yelooo Integra Datanet Tbk. --S9---2 72 75 69 72 0 4,121,300 296,953,900 399 19.149 72 T/J 73,000 71 B 335,000 337 YPAS Yanaprima Hastapersada Tbk --U3---2 535 530 530 530 -5 3,000 1,590,000 2 97.248 404 J 100 402 B 3,300 338 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 169 220 140 200 31 6,500 1,244,000 7 94.884 210 J 100 200 T/B 100 339 ZBRA Zebra Nusantara Tbk --U9---2 77 82 73 74 -3 663,700 51,163,100 76 42.861 80 J 16,100 74 T/B 3,000 340 ZINC Kapuas Prima Coal Tbk. --U2---2 364 370 348 348 -16 68,248,100 24,896,984,600 1,578 1,240.597 348 T/J 46,500 346 B 612,900 341 ZONE Mega Perintis Tbk. --U4---2 498 498 494 496 -2 438,100 217,574,200 59 166.443 496 T/J 21,300 494 B 1,200 Total 1,225,679,400 583,203,133,200 112,655 1,975,859,700 73,505,200 Jakarta, 30 January 2020 Trading Division