List of Securities Quotation Development Board: Date: Monday, 03 February 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 76 78 70 71 -5 24,552,400 1,784,807,100 4,520 124.561 72 J 413,700 71 T/B 39,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,800 J 100 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 970 950 950 950 -20 5,200 4,940,000 7 49.351 970 J 18,300 950 T/B 5,800 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 384 390 382 386 2 286,600 110,795,000 54 350.909 386 T/J 800 382 B 46,900 5 AGRS Bank IBK Indonesia Tbk. --U8---2 157 148 148 148 -9 7,000 1,036,000 1 134.545 156 J 1,400 150 B 20,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 58 58 57 58 0 82,900 4,728,900 32 218.678 58 T/J 18,700 57 B 26,000 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 200,000 10,000,000 2 75.893 50 T/J 1,302,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 420 J 2,000 340 B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 442 530 406 496 54 19,300 8,714,700 34 248.000 496 T/J 999,400 450 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 460 460 410 430 -30 20,600 8,794,000 14 315.150 432 J 200 420 B 22,700 12 ALKA Alakasa Industrindo Tbk --U3---2 406 350 312 318 -88 18,700 6,045,600 40 53.535 332 J 500 318 T/B 200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 350 314 292 292 -58 9,600 2,843,200 14 44.923 310 J 500 292 T/B 15,900 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 240 B 500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 432 432 400 406 -26 559,400 228,082,800 303 233.333 408 J 900 406 T/B 78,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 406 400 400 400 -6 2,300 920,000 4 312.500 406 J 30,000 400 T/B 2,800 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,700 2,710 2,640 2,650 -50 2,715,100 7,304,667,000 341 139.474 2,650 T/J 13,100 2,640 B 4,300 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 6,600 330,000 13 125.000 50 T/J 19,775,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 250 258 250 258 8 4,800 1,216,000 4 16.517 250 J 3,700 234 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 705 695 695 -5 479,500 334,359,000 39 739.236 695 T/J 7,200 690 B 107,500 21 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 206 J 5,000 175 B 100 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---2 735 740 740 740 5 100 74,000 1 49.333 730 J 9,900 690 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 2,000 1,995 1,975 1,980 -20 679,900 1,346,865,000 427 838.983 1,950 J 10,000 1,815 B 3,000 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---2 300 300 300 300 0 2,200 660,000 5 174.024 342 J 100 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,590 3,500 3,400 3,500 -90 5,100 17,528,000 9 2,651.515 3,490 J 700 3,400 B 2,300 28 ASBI Asuransi Bintang Tbk. --U8---2 294 0 0 294 0 0 0 0 223.184 294 J 1,500 254 B 20,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 115 117 -3 4,100 482,000 10 78.000 119 J 25,600 117 T/B 5,100 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,020 J 1,000 1,825 B 400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 10,400 520,000 3 57.388 50 T/J 31,049,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 304 310 0 327,400 100,318,800 11 228.555 312 J 6,200 308 B 100,000 33 BAJA Saranacentral Bajatama Tbk. --U3---2 72 84 70 75 3 8,509,300 659,251,300 1,127 30.000 76 J 52,100 75 T/B 88,300 34 BALI Bali Towerindo Sentra Tbk. --U7---2 810 860 790 835 25 26,800 21,438,000 25 1,043.750 830 J 300 765 B 1,100 35 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 15,900 795,000 6 33.333 50 T/J 68,176,600 0 B 0 36 BAYU Bayu Buana Tbk --U9---2 1,030 1,045 1,045 1,045 15 600 627,000 3 128.899 1,040 J 200 890 B 1,500 37 BBHI Bank Harda Internasional Tbk. --U8---2 116 110 100 104 -12 118,200 11,955,800 21 83.200 106 J 1,000 103 B 10,000 38 BBLD Buana Finance Tbk. --U8---2 418 420 420 420 2 100 42,000 1 166.915 446 J 400 420 T/B 600 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 5,600 280,000 3 45.455 50 T/J 1,662,600 0 B 0 41 BEEF Estika Tata Tiara Tbk. --S1---2 360 366 352 356 -4 1,901,700 677,616,200 191 104.706 356 T/J 68,000 354 B 1,000 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 208,600 10,430,000 7 217.306 50 T/J 386,740,900 0 B 0 43 BELL Trisula Textile Industries Tbk. --U4---2 560 555 555 555 -5 5,600 3,108,000 3 370.000 560 J 71,100 555 T/B 89,700 44 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 535 545 0 39,500 21,324,500 17 2,792.867 545 T/J 39,500 540 B 1,200 45 BGTG Bank Ganesha Tbk. --U8---2 51 52 50 50 -1 2,363,200 119,166,300 78 48.544 51 J 754,600 50 T/B 2,299,100 46 BIKA Binakarya Jaya Abadi Tbk. --U6---2 186 0 0 186 0 0 0 0 18.600 185 J 6,200 176 B 1,900 47 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 281,100 0 B 0 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 37,564,300 0 B 0 49 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 50 50 50 0 900 45,000 1 20.851 50 T/J 3,070,000 0 B 0 50 BKDP Bukit Darmo Property Tbk --U6---2 58 55 52 55 -3 57,100 3,138,400 13 45.833 59 J 1,000 55 T/B 8,000 51 BKSW Bank QNB Indonesia Tbk. --U8---2 131 164 152 159 28 18,300 2,945,400 9 364.846 161 J 8,000 151 B 100 52 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 0 0 4,200 0 0 0 0 280.000 3,850 J 200 3,160 B 100 53 BLUE Berkah Prima Perkasa Tbk. --U9---2 500 510 498 510 10 113,000 56,559,700 155 392.308 510 T/J 13,100 505 B 200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 294 290 286 290 -4 4,500 1,291,200 6 90.625 286 J 2,000 266 B 200 55 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 7,200 360,000 4 0.172 50 T/J 61,609,300 0 B 0 56 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,570 0 811,400 1,273,918,500 158 1,524.272 1,575 J 91,300 1,570 T/B 1,900 57 BOLA Bali Bintang Sejahtera Tbk. --U9---2 286 286 260 268 -18 46,000 12,204,200 33 153.143 268 T/J 1,900 262 B 2,800 58 BOLT Garuda Metalindo Tbk. --U4---2 825 825 805 815 -10 658,400 539,726,000 118 148.182 815 T/J 5,700 805 B 13,600 59 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 132 133 126 127 -5 1,099,300 141,368,700 431 31.750 127 T/J 29,900 126 B 40,000 60 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,700 1,225 B 123,800 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 3,025,500 151,275,000 209 7.874 50 T/J 48,179,000 0 B 0 63 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,040 J 10,400 925 B 2,100 64 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,890 J 1,200 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 42,256,100 0 B 0 67 BTON Betonjaya Manunggal Tbk. --U3---2 197 197 196 196 -1 23,700 4,645,300 7 654.577 200 J 10,000 196 T/B 12,000 68 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 1,400 1,400 0 2,100 2,940,000 3 237.288 1,400 T/J 2,400 1,110 B 100 69 BUMI Bumi Resources Tbk. --U2---2 53 53 51 53 0 171,176,500 8,904,295,500 3,578 3.076 53 T/J 20,032,400 52 B 8,335,400 70 BUVA Bukit Uluwatu Villa Tbk. --U9---2 56 55 55 55 -1 17,800 979,000 4 42.308 55 T/J 113,600 54 B 20,000 71 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 60 60 57 58 -2 1,188,700 69,350,500 143 34.524 58 T/J 44,100 57 B 535,000 72 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 155 J 800 131 B 1,000 73 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 378 418 0 1,021,600 426,279,400 12 763.652 418 T/J 317,300 416 B 200,000 74 CASS Cardig Aero Services Tbk. --U7---2 555 555 555 555 0 1,000 555,000 1 138.750 555 T/J 1,700 520 B 100 75 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 258 252 252 -4 1,251,200 317,014,800 140 100.800 254 J 65,700 252 T/B 147,800 76 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 66 76 66 68 2 2,494,200 177,646,700 196 435.200 68 T/J 7,600 67 B 250,200 77 CINT Chitose Internasional Tbk. --U5---2 262 258 252 252 -10 36,900 9,460,400 17 76.364 258 J 4,900 252 T/B 6,300 78 CITA Cita Mineral Investindo Tbk. --U2---2 1,980 2,000 1,750 2,000 20 78,900 144,167,500 15 7,257.421 2,000 T/J 92,000 1,750 B 200 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 2,740 2,750 2,670 2,750 10 1,224,800 3,344,766,000 383 1,527.778 2,800 J 6,800 2,670 B 100 81 CLPI Colorpak Indonesia Tbk. --U9---2 725 740 725 725 0 9,100 6,639,500 13 362.500 735 J 1,900 725 T/B 5,000 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 0 625.455 320 J 200 270 B 1,000 85 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 850 850 850 -5 154,100 130,985,000 11 429.293 860 J 1,600 855 B 2,000 86 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,658,500 0 B 0 87 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 40.000 50 T/J 14,764,200 0 B 0 88 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 80 89 80 83 3 52,700 4,281,800 27 27.667 83 T/J 58,700 81 B 10,100 89 CSRA Cisadane Sawit Raya Tbk. --U1---2 540 640 520 595 55 11,807,800 6,855,025,500 2,130 476.000 595 T/J 191,700 590 B 37,400 90 CTTH Citatah Tbk. --U2---2 63 63 60 63 0 6,200 390,300 6 2.653 63 T/J 138,100 61 B 1,500 91 DAYA Duta Intidaya Tbk. --U9---2 262 262 262 262 0 300 78,600 2 146.287 298 J 1,000 262 T/B 19,700 92 DEAL Dewata Freightinternational Tbk. --U7---2 128 128 107 108 -20 20,261,700 2,276,067,500 2,150 72.000 110 J 299,500 108 T/B 425,700 93 DEFI Danasupra Erapacific Tbk. --U8---2 1,895 1,890 1,875 1,890 -5 65,100 122,605,500 60 3,793.505 1,895 J 1,000 1,890 T/B 800 94 DFAM Dafam Property Indonesia Tbk. --U9---2 392 392 388 390 -2 780,200 304,476,400 44 339.130 392 J 31,100 390 T/B 9,000 95 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 3 850.000 1,700 T/J 1,600 1,695 B 1,100 96 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,560 2,690 2,540 2,610 50 282,700 743,632,000 121 88.475 2,610 T/J 9,400 2,580 B 400 97 DKFT Central Omega Resources Tbk. --S2---2 124 124 115 117 -7 5,520,900 649,478,200 589 300.539 118 J 139,100 117 T/B 141,900 98 DMMX Digital Mediatama Maxima Tbk. --U9---2 212 212 204 204 -8 1,089,300 224,668,400 114 88.696 206 J 320,000 204 T/B 41,800 99 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 100 320,000 1 2,810.987 3,200 T/J 11,900 3,010 B 300 100 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 100 101 DWGL Dwi Guna Laksana Tbk. --U9---2 190 200 188 188 -2 23,500 4,439,400 15 125.333 196 J 900 188 T/B 1,300 102 EAST Eastparc Hotel Tbk. --S9---2 90 90 73 84 -6 7,452,300 606,628,500 875 63.158 85 J 178,000 84 T/B 412,600 103 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 101,800 815 B 5,000 104 EMDE Megapolitan Developments Tbk. --U6---2 214 214 214 214 0 20,000 4,280,000 2 85.600 214 T/J 50,000 204 B 20,000 105 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 197,400 9,870,000 12 4.169 50 T/J 15,357,400 0 B 0 106 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 107 EPMT Enseval Putera Megatrading Tbk. --U9---2 1,750 2,100 1,850 2,100 350 1,400 2,875,000 6 1,469.261 2,090 J 100 1,705 B 200 108 ERTX Eratex Djaja Tbk. --U4---2 128 125 125 125 -3 30,000 3,750,000 2 53.053 124 J 13,400 111 B 1,500 109 ESIP Sinergi Inti Plastindo Tbk. --U3---2 222 238 200 222 0 10,500 2,190,400 20 136.196 222 T/J 2,000 206 B 4,400 110 FAST Fast Food Indonesia Tbk. --U9---2 2,400 2,400 2,220 2,220 -180 4,400 9,891,000 6 3,491.389 2,450 J 100 2,230 B 100 111 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---2 181 185 167 169 -12 5,581,400 961,940,700 1,330 33.800 170 J 56,900 168 B 211,000 113 FISH FKS Multi Agro Tbk. --U9---2 2,700 2,700 2,700 2,700 0 100 270,000 1 2,160.000 2,700 T/J 2,100 2,250 B 5,000 114 FITT Hotel Fitra International Tbk. --U9---2 80 80 75 77 -3 74,300 5,590,100 21 75.490 77 T/J 14,400 75 B 5,800 115 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 354 B 300 116 FOOD Sentra Food Indonesia Tbk. --S5---2 99 100 94 99 0 67,100 6,577,400 47 73.333 99 T/J 105,000 97 B 63,700 117 FORU Fortune Indonesia Tbk --U9---2 99 108 108 108 9 100 10,800 1 83.077 108 T/J 500 96 B 1,100 118 FPNI Lotte Chemical Titan Tbk. --U3---2 84 87 76 80 -4 2,963,400 235,713,300 190 24.266 81 J 95,000 80 T/B 54,000 119 FUJI Fuji Finance Indonesia Tbk. --U8---2 108 111 103 109 1 25,389,100 2,641,637,300 164 99.091 109 T/J 1,300 106 B 4,200 120 GDST Gunawan Dianjaya Steel Tbk. --U3---2 72 82 70 75 3 5,919,700 457,277,600 938 46.875 76 J 33,800 75 T/B 134,500 121 GEMA Gema Grahasarana Tbk. --U9---2 366 366 366 366 0 20,000 7,320,000 1 813.333 366 T/J 30,000 310 B 10,000 122 GGRP Gunung Raja Paksi Tbk. --U3---2 482 496 400 400 -82 19,700 9,321,800 26 47.619 460 J 1,000 400 T/B 27,800 123 GLOB Global Teleshop Tbk. --U9---2 390 372 372 372 -18 1,500 558,000 3 32.348 370 J 500 352 B 1,100 124 GLVA Galva Technologies Tbk. --U9---2 252 264 242 246 -6 403,400 99,388,200 57 108.850 258 J 3,700 252 B 10,000 125 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,550 17,550 17,550 17,550 0 500 8,775,000 2 3,052.174 17,550 T/J 10,800 14,050 B 100 126 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 232 222 220 220 -12 10,400 2,288,200 3 130.178 228 J 1,200 220 T/B 126,100 127 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---2 117 117 117 117 0 400 46,800 1 9.413 116 J 600 82 B 15,000 129 GTBO Garda Tujuh Buana Tbk --U2---2 123 125 120 125 2 500 61,000 4 108.696 125 T/J 26,400 120 B 2,500 130 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,976,100 0 B 0 131 HELI Jaya Trishindo Tbk. --U7---2 171 180 169 179 8 55,700 10,024,400 11 162.727 178 J 33,000 175 B 7,500 132 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 133 HRME Menteng Heritage Realty Tbk. --U9---2 1,045 1,050 1,020 1,035 -10 25,308,000 26,222,559,500 585 985.714 1,035 T/J 25,800 1,025 B 17,400 134 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 201,300 10,065,000 5 38.462 50 T/J 37,523,300 0 B 0 135 IBFN Intan Baruprana Finance Tbk. --U8---2 380 400 350 370 -10 281,300 103,626,000 41 26.157 370 T/J 17,200 350 B 4,500 136 ICON Island Concepts Indonesia Tbk. --U9---2 70 91 70 76 6 632,400 50,324,200 97 145.885 75 J 5,100 74 B 200 137 IFSH Ifishdeco Tbk. --U2---2 480 460 450 460 -20 34,600 15,774,200 10 104.545 476 J 200 460 T/B 14,900 138 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---2 250 270 250 250 0 300 79,000 3 22.672 268 J 1,500 252 B 100 140 IMPC Impack Pratama Industri Tbk. --U3---2 1,120 1,115 1,075 1,100 -20 478,000 526,903,000 74 289.474 1,100 T/J 40,300 1,070 B 29,500 141 INAI Indal Aluminium Industry Tbk. --U3---2 418 416 416 416 -2 800 332,800 3 151.880 430 J 5,000 416 T/B 300 142 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 3,000 150,000 1 40.650 50 T/J 1,758,300 0 B 0 143 INDO Royalindo Investa Wijaya Tbk. --U6---2 178 188 165 168 -10 1,914,900 334,001,200 552 152.727 168 T/J 1,800 167 B 2,800 144 INDX Tanah Laut Tbk --U9---2 50 51 50 50 0 62,500 3,125,100 11 4.000 51 J 52,100 50 T/B 161,300 145 INOV Inocycle Technology Group Tbk. --M3---2 304 304 298 298 -6 70,100 20,960,200 27 119.200 298 T/J 68,000 296 B 26,500 146 INPP Indonesian Paradise Property Tbk. --U9---2 1,005 1,060 820 995 -10 92,000 86,550,000 123 947.619 995 T/J 10,200 890 B 1,000 147 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,970 4,000 0 810,800 3,231,962,000 383 1,449.275 4,000 T/J 500 3,910 B 1,700 148 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 0 J 0 610 B 100 149 INTA Intraco Penta Tbk. --U9---2 490 474 444 474 -16 183,800 86,196,600 32 334.130 474 T/J 30,000 440 B 100 150 INTD Inter Delta Tbk --U9---2 230 0 0 230 0 0 0 0 70.833 226 J 500 176 B 2,200 151 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 560 560 540 550 -10 735,500 405,001,500 188 33.537 555 J 10,000 550 T/B 122,200 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 174 178 165 174 0 10,600 1,852,000 18 45.789 174 T/J 43,700 166 B 2,000 153 IRRA Itama Ranoraya Tbk. --U9---2 685 685 675 680 -5 5,499,200 3,744,064,500 484 181.818 680 T/J 46,900 675 B 137,500 154 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,320 2,030 2,300 100 14,366,700 31,660,478,000 2,746 1,045.455 2,300 T/J 308,200 2,290 B 100 155 ITMA Sumber Energi Andalan Tbk. --U9---2 430 535 450 478 48 1,394,700 697,149,400 924 137.554 478 T/J 9,300 472 B 100 156 JAST Jasnita Telekomindo Tbk. --U7---2 1,555 1,555 1,510 1,530 -25 13,533,800 20,762,391,000 132 621.951 1,530 T/J 600 1,510 B 1,900 157 JAYA Armada Berjaya Trans Tbk. --U7---2 89 89 85 86 -3 451,000 38,623,400 39 29.861 87 J 91,400 86 T/B 494,800 158 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 6,200 J 400 4,920 B 100 159 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 138,443,700 0 B 0 160 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 550 550 550 10 1,507,500 829,125,000 20 311.986 580 J 5,000 550 T/B 34,000 161 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 400 620 B 1,400 163 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 1,005 905 805 900 -105 500 427,000 5 193.832 1,000 J 300 900 T/B 2,300 164 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 965 970 965 970 5 139,900 135,017,000 12 2,155.556 970 T/J 90,800 965 B 117,900 165 KARW ICTSI Jasa Prima Tbk. --U7---2 59 71 51 58 -1 3,041,200 187,560,300 327 9.818 60 J 129,000 58 T/B 124,100 166 KAYU Darmi Bersaudara Tbk. --U9---2 79 79 69 73 -6 5,183,800 386,330,600 488 48.667 75 J 226,300 73 T/B 429,700 167 KBLM Kabelindo Murni Tbk. --U4---2 256 258 254 254 -2 8,100 2,073,600 4 8.467 256 J 7,000 252 B 100 168 KBLV First Media Tbk. --U9---2 300 0 0 300 0 0 0 0 79.800 370 J 20,000 282 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 1,050 1,050 1,000 1,050 0 1,800 1,870,500 8 262.500 1,050 T/J 1,400 1,010 B 2,000 171 KEJU Mulia Boga Raya Tbk. --U5---2 805 810 800 810 5 44,500 35,665,000 38 108.000 810 T/J 6,200 800 B 14,500 172 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 60 67 59 61 1 23,400 1,385,200 14 2.218 61 T/J 11,900 60 B 1,000 173 KIOS Kioson Komersial Indonesia Tbk. --U9---2 282 304 220 304 22 7,500 1,752,600 11 101.333 296 J 2,200 250 B 100 174 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,950 2,000 0 207,600 413,819,000 74 990.099 2,000 T/J 600 1,830 B 500 175 KMTR Kirana Megatara Tbk. --U3---2 288 286 270 286 -2 21,300 5,952,600 21 62.445 286 T/J 29,500 284 B 3,700 176 KOIN Kokoh Inti Arebama Tbk --U9---2 139 0 0 139 0 0 0 0 94.029 138 J 4,800 112 B 100 177 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,800 0 B 0 178 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 615 615 0 51,200 31,488,000 7 155.696 615 T/J 300 605 B 7,800 179 KPAS Cottonindo Ariesta Tbk. --U5---2 58 60 55 57 -1 1,200,300 67,972,700 149 33.929 57 T/J 52,100 56 B 54,600 180 KPIG MNC Land Tbk. --S9---2 145 140 126 126 -19 7,491,000 990,346,500 4,019 271.125 129 J 135,200 126 T/B 192,300 181 KRAH Grand Kartech Tbk. --U4---2 1,600 1,600 1,600 1,600 0 15,300 24,480,000 6 581.818 1,600 T/J 4,000 1,495 B 500 182 LAND Trimitra Propertindo Tbk. --U6---2 880 1,000 910 1,000 120 39,900 36,859,000 13 256.410 985 J 5,000 775 B 500 183 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,752,000 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---2 326 326 324 326 0 41,000 13,294,000 5 156.731 326 T/J 141,000 292 B 30,000 186 LMAS Limas Indonesia Makmur Tbk --U9---2 105 141 102 141 36 41,207,200 5,508,320,400 5,002 44.315 0 J 0 141 T/B 3,254,200 187 LMPI Langgeng Makmur Industri Tbk. --U5---2 95 94 84 93 -2 400 36,500 3 13.571 93 T/J 11,500 89 B 100 188 LMSH Lionmesh Prima Tbk. --U3---2 378 368 368 368 -10 3,900 1,435,200 2 51.111 380 J 5,000 368 T/B 900 189 LPIN Multi Prima Sejahtera Tbk --U4---2 230 240 232 240 10 200 47,200 2 109.474 230 J 200 202 B 300 190 LPLI Star Pacific Tbk --U9---2 102 0 0 102 0 0 0 0 3.147 91 J 100 73 B 100 191 LPPS Lippo Securities Tbk. --U8---2 80 82 75 82 2 3,800 291,700 5 5.570 80 J 2,100 76 B 2,300 192 LRNA Eka Sari Lorena Transport Tbk. --U7---2 200 200 192 198 -2 111,600 22,079,300 25 22.000 200 J 48,400 198 T/B 55,900 193 LUCK Sentral Mitra Informatika Tbk. --U9---2 710 770 680 680 -30 23,361,200 16,997,479,500 9,767 237.762 680 T/J 427,400 675 B 135,600 194 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 140,533,500 0 B 0 195 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 66,919,800 0 B 0 196 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,400 4,350 4,300 4,350 -50 5,700 24,750,000 13 207.143 4,350 T/J 3,000 4,300 B 1,900 197 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,640 1,680 1,680 1,680 40 100 168,000 1 100.000 1,680 T/J 2,900 1,600 B 11,100 198 MARI Mahaka Radio Integra Tbk. --U9---2 180 179 179 179 -1 6,400 1,145,600 2 238.667 178 J 55,500 162 B 6,200 199 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,840 1,840 1,800 1,800 -40 10,100 18,342,000 42 138.462 1,835 J 500 1,800 T/B 4,100 200 MCAS M Cash Integrasi Tbk. --S9---2 2,240 2,200 2,150 2,150 -90 42,600 92,950,000 46 155.235 2,150 T/J 8,200 2,140 B 1,800 201 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,175 1,150 1,165 -5 46,781,100 54,496,892,000 2,575 303.787 1,170 J 1,257,200 1,165 T/B 5,920,400 202 MDKI Emdeki Utama Tbk. --U3---2 164 189 157 189 25 245,600 40,789,600 52 44.229 189 T/J 45,900 187 B 10,000 203 MERK Merck Tbk. --U5---2 2,450 2,460 2,430 2,430 -20 4,400 10,762,000 19 6,407.045 2,470 J 20,300 2,430 T/B 3,900 204 MFIN Mandala Multifinance Tbk. --U8---2 1,265 1,290 1,260 1,290 25 15,300 19,728,000 5 1,323.077 1,290 T/J 196,000 1,010 B 20,000 205 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 430 430 398 428 -2 29,900 12,199,000 21 214.000 430 J 1,400 424 B 500 206 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---2 346 0 0 346 0 0 0 0 70.612 350 J 4,000 334 B 3,000 208 MIDI Midi Utama Indonesia Tbk. --U9---2 1,270 1,265 1,265 1,265 -5 600 759,000 2 460.000 0 J 0 1,070 B 100 209 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 3,391,200 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 0 0 50 0 0 0 0 125.000 50 J 16,764,600 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 7,400 12,975 B 100 214 MLIA Mulia Industrindo Tbk --U3---2 480 478 462 464 -16 5,333,700 2,523,072,000 212 77.495 464 T/J 97,200 462 B 112,900 215 MMLP Mega Manunggal Property Tbk. --S6---2 168 172 166 172 4 2,518,300 424,810,500 49 29.402 172 T/J 47,000 169 B 600 216 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 180.172 1,030 J 25,000 985 B 5,000 217 MPOW Megapower Makmur Tbk. --U7---2 91 100 78 88 -3 2,185,300 200,878,100 513 44.000 89 J 10,000 88 T/B 47,300 218 MPRO Maha Properti Indonesia Tbk. --U6---2 1,510 1,500 1,360 1,360 -150 3,200 4,659,500 7 1,236.364 1,375 J 3,100 1,360 T/B 2,000 219 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,010 4,000 4,000 0 400 1,601,000 4 362.817 4,160 J 600 4,000 T/B 100 220 MSIN MNC Studios International Tbk. --M9---2 374 374 352 368 -6 183,100 65,640,400 82 73.600 368 T/J 37,800 366 B 10,000 221 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 124,616,500 0 B 0 222 MTPS Meta Epsi Tbk. --U7---2 432 432 420 420 -12 1,800 760,200 7 131.250 416 J 2,200 332 B 100 223 MTRA Mitra Pemuda Tbk. --U6---2 260 258 258 258 -2 60,800 15,686,400 5 139.459 258 T/J 39,000 248 B 200 224 MTSM Metro Realty Tbk. --U6---2 168 170 168 168 0 600 101,000 2 43.050 168 T/J 9,900 145 B 900 225 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 67 67 64 64 -3 426,700 27,681,500 33 64.000 65 J 30,000 64 T/B 7,700 226 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---2 234 0 0 234 0 0 0 0 227.184 0 J 0 0 B 0 229 NATO Nusantara Properti Internasional Tbk. --U9---2 1,150 1,160 1,140 1,155 5 29,335,800 33,680,434,500 1,182 1,121.359 1,155 T/J 98,200 1,150 B 218,400 230 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 134 133 133 133 -1 2,000 266,000 2 79.167 134 J 5,000 130 B 5,000 231 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,910 2,860 2,910 0 36,900 107,061,000 28 157.297 2,910 T/J 10,400 2,860 B 1,400 232 NICK Charnic Capital Tbk. --U9---2 242 274 210 250 8 15,111,600 3,175,999,200 422 125.000 282 J 2,200 250 T/B 3,900 233 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---2 150 149 136 149 -1 1,765,500 262,425,300 35 141.905 149 T/J 389,700 139 B 8,900 235 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 75,842,300 0 B 0 236 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 350 360 -10 2,483,200 869,724,000 6 189.474 388 J 100 360 T/B 700 237 OCAP Onix Capital Tbk. --U9---2 151 0 0 151 0 0 0 0 75.500 150 J 2,200 101 B 5,500 238 OKAS Ancora Indonesia Resources Tbk. --U9---2 195 195 181 189 -6 17,000 3,189,400 9 472.866 189 T/J 4,700 171 B 2,100 239 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 900 J 100 870 B 200 240 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 87 85 85 0 462,000 39,297,200 47 62.963 86 J 16,300 85 T/B 11,800 241 PALM Provident Agro Tbk. --U1---2 206 202 195 195 -11 1,400 280,100 3 53.298 200 J 12,500 195 T/B 200 242 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 100 99 85 86 -14 110,200 9,904,200 26 79.630 97 J 5,100 86 T/B 6,200 243 PCAR Prima Cakrawala Abadi Tbk. --U5---2 270 268 230 268 -2 200 49,800 2 178.667 268 T/J 1,500 234 B 100 244 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 0 0 930 0 0 0 0 465.000 880 J 100 700 B 100 245 PEGE Panca Global Kapital Tbk. --U9---2 153 154 134 134 -19 29,700 4,375,600 16 289.504 153 J 3,500 137 B 5,000 246 PEHA Phapros Tbk. --U5---2 960 965 945 965 5 36,300 34,685,000 29 80.551 965 T/J 4,800 955 B 200 247 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 330 J 1,300 290 B 1,500 248 PICO Pelangi Indah Canindo Tbk --U3---2 800 970 800 920 120 998,200 885,092,000 346 141.538 920 T/J 2,200 910 B 4,100 249 PKPK Perdana Karya Perkasa Tbk --U2---2 60 62 56 59 -1 2,988,900 177,008,500 316 14.750 59 T/J 16,400 58 B 67,700 250 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---2 130 135 123 126 -4 922,400 114,516,900 167 100.800 126 T/J 6,000 125 B 101,000 252 PNSE Pudjiadi & Sons Tbk. --U9---2 414 0 0 414 0 0 0 0 206.859 500 J 500 322 B 500 253 POLA Pool Advista Finance Tbk. --U8---2 120 123 106 111 -9 860,800 96,171,100 308 82.222 111 T/J 5,800 110 B 7,500 254 POLI Pollux Investasi Internasional Tbk. --U6---2 1,310 1,635 1,310 1,445 135 16,300 24,891,000 32 88.379 1,415 J 700 1,395 B 200 255 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,120 J 400 0 B 0 256 POLY Asia Pacific Fibers Tbk --U4---2 55 55 52 54 -1 1,536,800 81,241,500 131 0.464 54 T/J 267,700 52 B 544,300 257 POOL Pool Advista Indonesia Tbk. --U9---2 156 157 102 102 -54 254,600 26,029,700 96 64.741 102 T/J 6,909,100 0 B 0 258 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 0 0 590 0 0 0 0 110.280 590 J 1,300 510 B 100 259 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,300 65,000 4 33.333 50 T/J 13,239,000 0 B 0 260 POWR Cikarang Listrindo Tbk. --M7---2 870 890 850 855 -15 1,812,200 1,569,685,000 190 57.000 875 J 4,000 855 T/B 49,600 261 PRIM Royal Prima Tbk. --U9---2 350 390 320 328 -22 14,300 4,791,000 24 65.600 330 J 19,900 320 B 500 262 PSAB J Resources Asia Pasifik Tbk. --M2---2 244 250 232 234 -10 62,347,900 14,953,171,600 1,490 759.173 234 T/J 1,773,000 232 B 1,341,900 263 PSDN Prasidha Aneka Niaga Tbk --U5---2 147 193 147 175 28 33,400 5,842,900 15 17.500 175 T/J 42,200 168 B 100 264 PSGO Palma Serasih Tbk. --U5---2 149 149 130 135 -14 272,900 38,021,400 135 128.571 145 J 32,500 135 T/B 150,400 265 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 32,212,300 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---2 208 220 189 198 -10 35,844,800 7,311,117,500 7,982 188.571 199 J 245,700 197 B 163,500 268 PYFA Pyridam Farma Tbk --U5---2 185 0 0 185 0 0 0 0 181.301 195 J 200 175 B 100 269 REAL Repower Asia Indonesia Tbk. --U6---2 280 300 254 280 0 14,258,800 3,946,710,800 5,280 280.000 280 T/J 84,700 268 B 41,000 270 RIGS Rig Tenders Indonesia Tbk. --U7---2 270 320 250 256 -14 8,621,400 2,464,236,800 2,627 104.897 258 J 66,400 256 T/B 39,000 271 RIMO Rimo International Lestari Tbk --U6---2 50 50 50 50 0 400 20,000 1 27.451 50 T/J 136,935,100 0 B 0 272 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 500 500 494 494 -6 129,500 64,484,800 23 303.067 494 T/J 6,600 492 B 2,000 273 RODA Pikko Land Development Tbk. --U6---2 50 52 50 50 0 4,895,800 245,873,700 57 79.834 51 J 578,900 50 T/B 4,897,500 274 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 220 220 220 0 50,000 11,000,000 2 88.000 230 J 20,000 220 T/B 200 275 SAFE Steady Safe Tbk --U7---2 200 202 200 200 0 353,600 70,825,800 67 20.136 202 J 9,600 200 T/B 2,000 276 SAME Sarana Meditama Metropolitan Tbk. --M9---2 182 200 186 190 8 114,700 22,418,200 14 237.500 191 J 100 190 T/B 7,000 277 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 25,200 710 B 1,100 278 SATU Kota Satu Properti Tbk. --U6---2 57 59 55 55 -2 1,005,000 55,940,900 56 47.009 58 J 100,900 55 T/B 16,400 279 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 1,000 50,000 1 27.536 50 T/J 7,006,600 0 B 0 282 SFAN Surya Fajar Capital Tbk. --U9---2 965 960 955 955 -10 15,200 14,567,000 6 507.979 955 T/J 3,000 950 B 14,800 283 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,900 0 0 3,900 0 0 0 0 181.236 3,700 J 10,000 3,380 B 200 284 SHIP Sillo Maritime Perdana Tbk. --M7---2 750 750 745 745 -5 915,300 683,064,500 82 532.143 745 T/J 400 740 B 16,200 285 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 500 25,000 1 6.368 50 T/J 12,426,200 0 B 0 286 SINI Singaraja Putra Tbk. --U3---2 1,445 1,500 1,400 1,480 35 1,000 1,466,000 9 1,370.370 1,480 T/J 200 1,300 B 100 287 SIPD Sierad Produce Tbk. --U3---2 990 1,000 790 1,000 10 15,300 13,843,500 16 1.111 1,010 J 15,100 985 B 100 288 SKBM Sekar Bumi Tbk. --U5---2 370 370 350 370 0 1,600 562,000 4 321.739 368 J 1,400 336 B 100 289 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---2 520 550 492 500 -20 2,053,900 1,027,133,900 62 71.429 515 J 1,000 500 T/B 100 291 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 59 60 57 59 0 875,800 51,335,400 190 15.733 59 T/J 10,800 58 B 119,400 292 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,820 4,820 4,700 4,700 -120 13,800 65,946,000 18 4,086.957 4,770 J 500 4,700 T/B 2,600 293 SMAR Smart Tbk. --U1---2 3,740 3,730 3,600 3,630 -110 3,300 12,028,000 13 1,199.366 3,680 J 100 3,620 B 1,100 294 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 124 102 115 -5 700 81,400 7 14.570 118 J 5,000 110 B 100 295 SMMT Golden Eagle Energy Tbk. --U2---2 110 111 106 110 0 848,000 92,060,300 18 257.346 111 J 100,000 110 T/B 152,800 296 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---2 302 358 314 332 30 54,300 17,958,400 19 120.290 332 T/J 2,400 312 B 100 298 SOTS Satria Mega Kencana Tbk. --U9---2 242 236 236 236 -6 742,200 175,159,200 3 143.030 228 J 3,000 182 B 5,000 299 SPTO Surya Pertiwi Tbk. --S9K--2 850 860 850 855 5 1,107,700 947,202,000 126 73.707 855 T/J 876,300 850 B 557,100 300 SQMI Wilton Makmur Indonesia Tbk. --U9---2 264 266 250 258 -6 4,692,100 1,214,537,600 474 146.609 258 T/J 148,500 256 B 238,000 301 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,480 3,570 -30 57,000 199,821,000 34 64.909 3,600 J 25,100 3,570 T/B 2,400 302 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 50,000 390 B 500 303 STTP Siantar Top Tbk. --U5---2 3,990 4,000 4,000 4,000 10 10,900 43,600,000 4 2,363.647 4,000 T/J 29,300 3,500 B 10,000 304 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 4,000 0 0 4,000 0 0 0 0 122.851 3,800 J 100 3,000 B 100 306 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 500 1,495,000 4 1,929.032 3,000 J 40,300 2,990 T/B 2,300 307 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 91 80 86 0 2,192,600 182,805,100 168 53.750 86 T/J 173,300 85 B 400 308 TALF Tunas Alfin Tbk. --U3---2 264 0 0 264 0 0 0 0 66.835 264 J 1,700 199 B 2,000 309 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 204 218 186 206 2 27,009,500 5,406,096,800 1,897 1,882.138 206 T/J 127,700 204 B 50,000 310 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 0 0 845 0 0 0 0 119.858 840 J 100 640 B 100 311 TCPI Transcoal Pacific Tbk. --U7---2 6,150 6,350 6,000 6,100 -50 6,763,400 41,901,735,000 7,932 4,420.290 6,150 J 2,800 6,100 T/B 1,700 312 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,795 1,790 1,795 -5 572,900 1,028,208,500 338 163.927 1,795 T/J 46,200 1,790 B 86,100 313 TFAS Telefast Indonesia Tbk. --U9---2 150 155 145 146 -4 16,300 2,392,800 14 81.111 150 J 7,500 146 T/B 5,000,000 314 TFCO Tifico Fiber Indonesia Tbk. --U4---2 430 388 388 388 -42 100 38,800 1 87.926 500 J 20,000 432 B 2,200 315 TGKA Tigaraksa Satria Tbk. --U9---2 5,000 5,250 5,250 5,250 250 100 525,000 1 4,314.241 5,250 T/J 1,500 5,000 B 200 316 TIFA Tifa Finance Tbk. --U8---2 212 220 206 220 8 42,500 8,830,000 3 110.000 218 J 11,000 204 B 500 317 TIRA Tira Austenite Tbk --U9---2 224 280 182 266 42 25,000 6,152,800 19 119.383 266 T/J 4,200 264 B 100 318 TMPO Tempo Intimedia Tbk. --U9---2 155 0 0 155 0 0 0 0 53.845 150 J 2,000 122 B 200 319 TNCA Trimuda Nuansa Citra Tbk. --M7---2 266 0 0 266 0 0 0 0 177.333 260 J 6,000 200 B 300 320 TOTO Surya Toto Indonesia Tbk. --U3---2 260 260 258 260 0 20,700 5,381,400 25 843.416 262 J 200 260 T/B 2,300 321 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,775 8,775 8,550 8,750 -25 5,546,100 47,946,715,000 1,952 2,023.519 8,750 T/J 7,400 8,600 B 3,700 322 TPMA Trans Power Marine Tbk. --U7---2 286 286 284 286 0 2,600 743,000 14 124.348 288 J 1,221,100 286 T/B 8,200 323 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---2 226 230 212 212 -14 9,202,800 2,034,403,000 822 106.000 214 J 262,800 212 T/B 34,500 325 TRIS Trisula International Tbk. --U4---2 300 298 296 296 -4 544,400 161,735,600 90 98.667 298 J 57,600 294 B 316,900 326 TRUK Guna Timur Raya Tbk. --S7---2 94 93 88 88 -6 1,360,900 122,859,400 31 38.261 93 J 70,000 88 T/B 37,800 327 TRUS Trust Finance Indonesia Tbk --U8---2 300 242 226 242 -58 200 46,800 2 284.706 260 J 100 242 T/B 2,300 328 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,460 3,450 3,450 3,450 -10 1,000 3,450,000 1 89.610 3,450 T/J 2,000 2,630 B 100 329 UNIT Nusantara Inti Corpora Tbk --U4---2 167 162 160 160 -7 900 145,600 3 3.972 169 J 500 158 B 900 330 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,810 1,805 1,795 1,795 -15 8,100 14,594,500 3 149.583 1,795 T/J 20,200 1,790 B 3,200 331 VINS Victoria Insurance Tbk. --U8---2 117 119 112 114 -3 238,200 27,427,400 21 108.571 114 T/J 34,200 113 B 100 332 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 11,400 100 B 50,300 333 WAPO Wahana Pronatural Tbk. --U9---2 79 78 78 78 -1 4,900 382,200 2 44.571 83 J 10,100 78 T/B 195,100 334 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 498 J 100 422 B 2,300 335 WOWS Ginting Jaya Energi Tbk. --U2---2 126 129 115 116 -10 2,995,100 357,116,000 410 25.778 117 J 10,000 115 B 33,600 336 YELO Yelooo Integra Datanet Tbk. --S9---2 68 68 59 64 -4 2,845,900 183,226,700 368 17.021 64 T/J 237,800 63 B 158,900 337 YPAS Yanaprima Hastapersada Tbk --U3---2 530 0 0 530 0 0 0 0 97.248 520 J 300 398 B 200 338 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 200 200 0 1,700 340,000 3 94.884 200 T/J 98,900 194 B 1,500 339 ZBRA Zebra Nusantara Tbk --U9---2 65 82 65 70 5 3,343,500 251,682,200 616 40.544 71 J 45,100 70 T/B 32,600 340 ZINC Kapuas Prima Coal Tbk. --U2---2 356 370 352 358 2 69,306,700 24,572,475,200 1,192 1,276.247 358 T/J 99,600 352 B 463,100 341 ZONE Mega Perintis Tbk. --U4---2 494 494 490 494 0 236,300 116,625,800 39 165.772 494 T/J 14,000 490 B 1,400 Total 853,887,400 415,736,803,000 90,446 1,640,164,700 41,504,300 Jakarta, 03 February 2020 Trading Division