List of Securities Quotation Development Board: Date: Tuesday, 04 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 71 74 65 70 -1 9,165,800 651,769,500 718 122.807 71 J 482,600 70 T/B 421,200 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 7,050 J 19,700 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 950 970 935 970 20 4,200 3,990,500 7 50.390 970 T/J 6,300 935 B 1,300 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 386 392 384 392 6 273,800 106,124,800 16 356.364 390 J 2,700 386 B 30,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 148 0 0 148 0 0 0 0 134.545 156 J 11,400 142 B 9,500 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 58 61 56 57 -1 827,800 47,881,600 74 214.908 59 J 37,400 57 T/B 21,800 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 1,000 50,000 3 75.893 50 T/J 2,149,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 422 J 3,600 340 B 2,200 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 496 510 422 422 -74 31,000 14,912,800 25 211.000 422 T/J 500 406 B 200 11 ALDO Alkindo Naratama Tbk. --U3---2 430 440 390 420 -10 29,400 12,376,600 20 307.821 432 J 500 420 T/B 700 12 ALKA Alakasa Industrindo Tbk --U3---2 318 338 334 334 16 300 100,600 2 56.229 330 J 1,500 298 B 200 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 292 292 272 274 -18 14,500 3,980,600 10 42.154 334 J 200 280 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 280 B 500 15 AMAR Bank Amar Indonesia Tbk. --U8---2 406 505 408 424 18 3,072,100 1,415,037,800 1,604 243.678 430 J 2,200 424 T/B 63,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 400 404 400 404 4 21,000 8,460,000 11 315.625 404 T/J 15,100 380 B 2,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,650 2,640 2,590 2,590 -60 529,200 1,376,151,000 267 136.316 2,600 J 84,700 2,590 T/B 15,300 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 42,400 2,120,000 13 125.000 50 T/J 25,650,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 258 272 220 236 -22 23,200 5,183,800 15 15.109 220 J 3,000 206 B 8,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 695 700 690 700 5 194,600 136,021,000 29 744.554 700 T/J 48,400 695 B 85,000 21 APII Arita Prima Indonesia Tbk. --U9---2 218 210 164 164 -54 797,300 144,032,800 89 74.545 164 T/J 148,700 0 B 0 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---2 740 0 0 740 0 0 0 0 49.333 730 J 5,000 690 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,980 1,990 1,940 1,990 10 658,200 1,290,521,000 365 843.220 1,990 T/J 4,800 1,815 B 2,500 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---2 300 372 342 362 62 25,500 9,280,000 9 209.989 364 J 28,300 300 B 1,000 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,500 3,500 3,400 3,500 0 5,000 17,380,000 16 2,651.515 3,500 T/J 2,900 3,400 B 3,000 28 ASBI Asuransi Bintang Tbk. --U8---2 294 0 0 294 0 0 0 0 223.184 298 J 19,900 234 B 20,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 117 120 119 120 3 34,300 4,093,900 9 80.000 120 T/J 20,600 115 B 7,200 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,000 J 1,000 1,900 B 500 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 3,300 165,000 3 57.388 50 T/J 40,089,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 310 244 310 0 21,100 6,442,200 5 228.555 312 J 20,000 308 B 550,000 33 BAJA Saranacentral Bajatama Tbk. --U3---2 75 80 71 72 -3 2,412,200 177,937,500 647 28.800 74 J 25,000 72 T/B 43,600 34 BALI Bali Towerindo Sentra Tbk. --U7---2 835 840 835 840 5 900 752,000 4 1,050.000 830 J 12,000 780 B 200 35 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 10,700 535,000 3 33.333 50 T/J 77,107,900 0 B 0 36 BAYU Bayu Buana Tbk --U9---2 1,045 1,040 1,020 1,040 -5 11,200 11,540,000 7 128.283 1,045 J 2,000 915 B 500 37 BBHI Bank Harda Internasional Tbk. --U8---2 104 110 110 110 6 300 33,000 1 88.000 110 T/J 20,100 106 B 200 38 BBLD Buana Finance Tbk. --U8---2 420 0 0 420 0 0 0 0 166.915 446 J 400 402 B 100 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 0 159,200 7,960,000 19 45.455 50 T/J 1,025,100 0 B 0 41 BEEF Estika Tata Tiara Tbk. --S1---2 356 364 352 356 0 1,631,600 580,340,400 200 104.706 358 J 29,000 356 T/B 37,000 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 85,400 4,270,000 11 217.306 50 T/J 388,943,000 0 B 0 43 BELL Trisula Textile Industries Tbk. --U4---2 555 555 555 555 0 10,100 5,605,500 4 370.000 560 J 71,100 555 T/B 85,200 44 BFIN BFI Finance Indonesia Tbk. --S8---2 545 545 540 545 0 2,785,800 1,518,207,000 15 2,792.867 545 T/J 497,300 540 B 27,700 45 BGTG Bank Ganesha Tbk. --U8---2 50 58 50 52 2 19,736,600 1,077,046,300 966 50.485 53 J 247,700 52 T/B 1,514,900 46 BIKA Binakarya Jaya Abadi Tbk. --U6---2 186 190 180 185 -1 5,800 1,080,700 5 18.500 185 T/J 4,600 184 B 100 47 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 800 40,000 3 12.286 50 T/J 248,000 0 B 0 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 3,600 180,000 7 35.714 50 T/J 50,806,100 0 B 0 49 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 6,065,000 0 B 0 50 BKDP Bukit Darmo Property Tbk --U6---2 55 55 55 55 0 100 5,500 1 45.833 60 J 5,000 55 T/B 3,900 51 BKSW Bank QNB Indonesia Tbk. --U8---2 159 164 151 164 5 3,100 505,500 7 376.319 163 J 1,000 156 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 500 3,160 B 100 53 BLUE Berkah Prima Perkasa Tbk. --U9---2 510 525 510 520 10 143,300 73,823,000 171 400.000 520 T/J 1,700 515 B 10,300 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 290 288 226 226 -64 339,200 85,166,400 64 70.625 226 T/J 35,400 224 B 300 55 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 600 30,000 2 0.172 50 T/J 65,119,800 0 B 0 56 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,580 1,570 1,570 0 3,617,700 5,688,026,000 418 1,524.272 1,575 J 3,800 1,570 T/B 58,800 57 BOLA Bali Bintang Sejahtera Tbk. --U9---2 268 268 260 268 0 3,800 1,009,800 13 153.143 266 J 2,600 264 B 100 58 BOLT Garuda Metalindo Tbk. --U4---2 815 830 815 830 15 113,800 93,257,000 101 150.909 830 T/J 33,400 825 B 200 59 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 127 138 128 131 4 1,083,800 143,714,000 292 32.750 131 T/J 21,300 130 B 10,100 60 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,700 1,225 B 124,000 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 13,078,700 653,935,000 106 7.874 50 T/J 13,841,700 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 1,800 J 500 1,505 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 50 50 50 0 1,000 50,000 1 383.083 50 T/J 38,976,200 0 B 0 67 BTON Betonjaya Manunggal Tbk. --U3---2 196 200 188 191 -5 43,000 8,255,400 12 637.879 195 J 100 193 B 100 68 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,400 1,400 1,400 0 1,000 1,400,000 2 237.288 1,390 J 1,000 1,110 B 100 69 BUMI Bumi Resources Tbk. --U2---2 53 54 52 53 0 142,181,200 7,538,597,300 1,416 3.076 53 T/J 8,769,200 52 B 60,286,300 70 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 55 54 55 0 26,300 1,421,000 6 42.308 55 T/J 92,300 54 B 25,000 71 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 60 55 58 0 950,300 55,216,100 102 34.524 59 J 133,400 58 T/B 8,500 72 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 155 J 100 131 B 1,000 73 CASA Capital Financial Indonesia Tbk. --U8---2 418 418 382 418 0 1,196,200 497,313,200 11 763.652 418 T/J 207,500 416 B 636,400 74 CASS Cardig Aero Services Tbk. --U7---2 555 530 500 500 -55 1,300 655,000 6 125.000 530 J 800 510 B 100 75 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 252 260 254 256 4 674,400 172,715,400 87 102.400 258 J 34,000 256 T/B 101,500 76 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 68 66 67 -1 3,442,900 230,744,300 85 428.800 68 J 118,700 67 T/B 40,900 77 CINT Chitose Internasional Tbk. --U5---2 252 264 252 264 12 74,200 19,277,800 16 80.000 264 T/J 2,400 252 B 8,500 78 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,950 1,680 1,700 -300 186,800 324,574,500 51 6,168.808 1,825 J 800 1,680 B 2,900 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 2,750 2,760 2,670 2,700 -50 1,891,600 5,136,970,000 962 1,500.000 2,700 T/J 1,400 2,650 B 200 81 CLPI Colorpak Indonesia Tbk. --U9---2 725 745 725 735 10 79,100 58,412,500 20 367.500 740 J 30,600 735 T/B 100 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 0 625.455 336 J 200 262 B 1,000 85 COCO Wahana Interfood Nusantara Tbk. --U5---2 850 850 845 850 0 4,300 3,641,500 5 429.293 860 J 1,000 850 T/B 1,100 86 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 4,215,700 0 B 0 87 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,500 75,000 4 40.000 50 T/J 17,816,900 0 B 0 88 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 83 91 80 83 0 179,800 14,834,100 40 27.667 83 T/J 34,000 81 B 10,000 89 CSRA Cisadane Sawit Raya Tbk. --U1---2 595 670 600 655 60 10,801,200 6,878,989,000 1,736 524.000 655 T/J 28,000 650 B 78,600 90 CTTH Citatah Tbk. --U2---2 63 63 51 51 -12 312,500 17,097,600 59 2.147 57 J 20,000 51 T/B 690,800 91 DAYA Duta Intidaya Tbk. --U9---2 262 0 0 262 0 0 0 0 146.287 300 J 3,800 242 B 100 92 DEAL Dewata Freightinternational Tbk. --U7---2 108 134 109 114 6 35,468,400 4,330,176,700 4,295 76.000 115 J 70,400 114 T/B 427,500 93 DEFI Danasupra Erapacific Tbk. --U8---2 1,890 1,895 1,880 1,895 5 56,000 105,777,500 64 3,803.541 1,900 J 900 1,895 T/B 200 94 DFAM Dafam Property Indonesia Tbk. --U9---2 390 390 384 386 -4 256,300 99,805,800 158 335.652 388 J 24,600 386 T/B 5,000 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 2,000 J 5,600 1,695 B 1,100 96 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,610 2,750 2,450 2,600 -10 111,600 288,733,000 118 88.136 2,600 T/J 1,600 2,460 B 100 97 DKFT Central Omega Resources Tbk. --S2---2 117 134 117 134 17 12,844,800 1,626,555,300 1,269 344.208 135 J 193,700 134 T/B 92,500 98 DMMX Digital Mediatama Maxima Tbk. --U9---2 204 216 204 208 4 2,875,900 597,352,200 187 90.435 214 J 25,000 208 T/B 1,548,900 99 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 200 640,000 1 2,810.987 3,200 T/J 2,100 2,970 B 1,000 100 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,880 J 1,100 3,760 B 100 101 DWGL Dwi Guna Laksana Tbk. --U9---2 188 199 190 190 2 4,100 790,800 16 126.667 190 T/J 1,800 189 B 300 102 EAST Eastparc Hotel Tbk. --S9---2 84 88 83 86 2 2,804,300 241,254,800 130 64.662 86 T/J 97,700 85 B 62,600 103 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,010 J 100,000 855 B 9,900 104 EMDE Megapolitan Developments Tbk. --U6---2 214 212 212 212 -2 20,100 4,261,200 4 84.800 212 T/J 32,400 204 B 9,900 105 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,147,000 57,350,000 9 4.169 50 T/J 28,246,000 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 2,100 0 0 2,100 0 0 0 0 1,469.261 1,980 J 1,200 1,755 B 100 108 ERTX Eratex Djaja Tbk. --U4---2 125 131 115 124 -1 16,300 1,893,100 7 52.629 123 J 1,000 116 B 2,500 109 ESIP Sinergi Inti Plastindo Tbk. --U3---2 222 226 167 185 -37 137,600 25,877,000 61 113.497 185 T/J 19,300 181 B 5,000 110 FAST Fast Food Indonesia Tbk. --U9---2 2,220 2,210 2,200 2,210 -10 300 662,000 2 3,475.662 2,400 J 100 2,300 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---2 169 189 159 172 3 8,243,200 1,459,700,200 1,708 34.400 173 J 9,500 172 T/B 80,800 113 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,650 J 2,100 2,600 B 100 114 FITT Hotel Fitra International Tbk. --U9---2 77 87 67 76 -1 113,200 8,101,200 31 74.510 76 T/J 2,900 74 B 10,000 115 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 354 B 2,100 116 FOOD Sentra Food Indonesia Tbk. --S5---2 99 105 89 100 1 54,500 5,494,200 57 74.074 101 J 8,200 100 T/B 7,400 117 FORU Fortune Indonesia Tbk --U9---2 108 108 91 106 -2 4,200 421,400 8 81.538 106 T/J 600 93 B 3,000 118 FPNI Lotte Chemical Titan Tbk. --U3---2 80 84 70 82 2 1,297,500 106,269,200 1,011 24.873 82 T/J 147,300 81 B 5,000 119 FUJI Fuji Finance Indonesia Tbk. --U8---2 109 110 102 105 -4 256,000 26,804,700 44 95.455 108 J 500 105 T/B 172,400 120 GDST Gunawan Dianjaya Steel Tbk. --U3---2 75 78 72 73 -2 1,166,800 86,138,500 257 45.625 74 J 156,800 72 B 162,700 121 GEMA Gema Grahasarana Tbk. --U9---2 366 366 364 366 0 10,100 3,696,400 2 813.333 366 T/J 10,000 320 B 4,000 122 GGRP Gunung Raja Paksi Tbk. --U3---2 400 486 428 460 60 27,800 12,659,400 34 54.762 488 J 1,500 460 T/B 4,200 123 GLOB Global Teleshop Tbk. --U9---2 372 390 344 368 -4 11,000 3,898,000 24 32.000 368 T/J 13,300 350 B 100 124 GLVA Galva Technologies Tbk. --U9---2 246 274 240 274 28 493,500 130,708,400 150 121.239 274 T/J 204,000 240 B 68,300 125 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,550 17,500 17,500 17,500 -50 1,000 17,500,000 2 3,043.478 16,925 J 800 14,050 B 100 126 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 226 J 900 220 B 125,100 127 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 0 0 117 0 0 0 0 9.413 117 J 7,800 92 B 100 129 GTBO Garda Tujuh Buana Tbk --U2---2 125 125 111 125 0 3,700 414,900 5 108.696 123 J 100 114 B 100 130 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,931,700 0 B 0 131 HELI Jaya Trishindo Tbk. --U7---2 179 173 172 172 -7 30,100 5,178,200 3 156.364 186 J 5,500 172 T/B 5,900 132 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 1,035 1,045 1,030 1,035 0 30,513,300 31,695,837,000 675 985.714 1,045 J 1,400 1,035 T/B 4,800 134 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 2,000 100,000 1 38.462 50 T/J 41,836,900 0 B 0 135 IBFN Intan Baruprana Finance Tbk. --U8---2 370 390 360 360 -10 24,200 9,235,800 9 25.450 360 T/J 17,900 358 B 900 136 ICON Island Concepts Indonesia Tbk. --U9---2 76 83 72 72 -4 272,600 20,056,600 45 138.206 75 J 2,900 72 T/B 29,600 137 IFSH Ifishdeco Tbk. --U2---2 460 490 488 488 28 600 293,000 3 110.909 486 J 10,100 460 B 200 138 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---2 250 250 250 250 0 69,900 17,475,000 15 22.672 272 J 100 252 B 100 140 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,100 1,100 0 106,400 117,040,000 5 289.474 1,100 T/J 151,300 1,085 B 17,200 141 INAI Indal Aluminium Industry Tbk. --U3---2 416 416 402 402 -14 2,100 845,600 5 146.768 430 J 5,000 420 B 5,000 142 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 6,200 310,000 3 40.650 50 T/J 1,520,100 0 B 0 143 INDO Royalindo Investa Wijaya Tbk. --U6---2 168 187 166 169 1 3,050,500 532,385,100 722 153.636 171 J 5,400 169 T/B 39,200 144 INDX Tanah Laut Tbk --U9---2 50 0 0 50 0 0 0 0 4.000 51 J 2,200 50 B 335,900 145 INOV Inocycle Technology Group Tbk. --M3---2 298 306 294 306 8 235,400 70,914,000 39 122.400 306 T/J 227,300 304 B 4,800 146 INPP Indonesian Paradise Property Tbk. --U9---2 995 995 795 795 -200 199,100 176,307,000 47 757.143 790 J 2,000 770 B 1,000 147 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,000 4,010 3,960 4,000 0 761,400 3,030,515,000 889 1,449.275 4,000 T/J 900 3,910 B 2,100 148 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 795 J 100 610 B 1,200 149 INTA Intraco Penta Tbk. --U9---2 474 472 466 466 -8 400 187,400 3 328.491 464 J 59,700 446 B 500 150 INTD Inter Delta Tbk --U9---2 230 194 188 190 -40 25,600 4,889,300 23 58.514 191 J 500 190 T/B 41,800 151 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 590 555 590 40 2,006,700 1,154,249,500 164 35.976 590 T/J 2,009,600 560 B 1,000 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 174 174 165 167 -7 7,200 1,200,300 7 43.947 170 J 27,800 169 B 100 153 IRRA Itama Ranoraya Tbk. --U9---2 680 690 680 685 5 6,301,300 4,310,601,500 556 183.155 690 J 267,200 685 T/B 6,100 154 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,370 2,280 2,320 20 12,104,400 28,176,103,000 2,085 1,054.545 2,320 T/J 57,600 2,310 B 11,900 155 ITMA Sumber Energi Andalan Tbk. --U9---2 478 505 420 430 -48 378,400 179,518,700 248 123.741 430 T/J 21,100 428 B 100 156 JAST Jasnita Telekomindo Tbk. --U7---2 1,530 1,525 1,515 1,515 -15 9,402,500 14,261,341,500 48 615.854 1,515 T/J 3,900 1,510 B 4,100 157 JAYA Armada Berjaya Trans Tbk. --U7---2 86 89 76 85 -1 477,200 40,676,500 45 29.514 86 J 7,400 85 T/B 75,600 158 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,675 J 1,900 5,025 B 100 159 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 50 50 50 0 2,600 130,000 1 35.714 50 T/J 150,327,800 0 B 0 160 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 550 550 550 0 101,200 55,660,000 2 311.986 555 J 100 550 T/B 50,000 161 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---2 825 845 845 845 20 100 84,500 1 603.571 835 J 3,400 620 B 200 163 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,025 J 100 885 B 100 164 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 148,400 143,944,000 9 2,144.444 970 J 92,400 965 T/B 141,000 165 KARW ICTSI Jasa Prima Tbk. --U7---2 58 60 56 59 1 503,300 29,083,300 73 9.987 59 T/J 6,500 58 B 54,100 166 KAYU Darmi Bersaudara Tbk. --U9---2 73 89 75 80 7 29,242,700 2,427,559,200 2,426 53.333 81 J 94,200 80 T/B 692,900 167 KBLM Kabelindo Murni Tbk. --U4---2 254 254 244 254 0 6,700 1,660,600 10 8.467 254 T/J 2,300 246 B 2,500 168 KBLV First Media Tbk. --U9---2 300 0 0 300 0 0 0 0 79.800 370 J 20,000 270 B 2,000 169 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 1,125 1,050 1,075 25 4,900 5,244,500 10 268.750 1,070 J 2,600 1,010 B 300 171 KEJU Mulia Boga Raya Tbk. --U5---2 810 815 800 815 5 20,800 16,717,000 24 108.667 810 J 2,700 800 B 14,700 172 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 61 58 57 58 -3 38,500 2,202,500 17 2.109 58 T/J 12,100 57 B 900 173 KIOS Kioson Komersial Indonesia Tbk. --U9---2 304 364 234 234 -70 29,500 7,527,000 41 78.000 260 J 1,500 234 T/B 300 174 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,000 1,990 2,000 0 222,200 442,267,000 149 990.099 2,000 T/J 400 1,820 B 600 175 KMTR Kirana Megatara Tbk. --U3---2 286 286 272 286 0 900 249,000 5 62.445 286 T/J 24,200 272 B 15,000 176 KOIN Kokoh Inti Arebama Tbk --U9---2 139 0 0 139 0 0 0 0 94.029 138 J 4,800 111 B 100 177 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,800 550 B 100 178 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 615 615 0 58,800 36,162,000 11 155.696 615 T/J 200 605 B 7,800 179 KPAS Cottonindo Ariesta Tbk. --U5---2 57 61 57 57 0 669,700 39,218,200 135 33.929 58 J 53,600 57 T/B 24,400 180 KPIG MNC Land Tbk. --S9---2 126 130 125 125 -1 10,092,200 1,306,425,000 6,392 268.973 127 J 79,600 125 T/B 146,700 181 KRAH Grand Kartech Tbk. --U4---2 1,600 0 0 1,600 0 0 0 0 581.818 1,600 J 1,100 1,500 B 200 182 LAND Trimitra Propertindo Tbk. --U6---2 1,000 990 850 970 -30 54,800 49,982,500 73 248.718 965 J 100 860 B 700 183 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 43,098,300 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---2 326 324 322 324 -2 30,200 9,724,800 3 155.769 324 T/J 51,800 300 B 15,000 186 LMAS Limas Indonesia Makmur Tbk --U9---2 141 155 118 122 -19 46,967,800 6,455,081,200 5,975 38.343 123 J 64,500 122 T/B 1,600 187 LMPI Langgeng Makmur Industri Tbk. --U5---2 93 94 86 94 1 2,600 237,200 4 13.716 94 T/J 2,400 86 B 2,100 188 LMSH Lionmesh Prima Tbk. --U3---2 368 380 380 380 12 100 38,000 1 52.778 380 T/J 9,900 368 B 6,100 189 LPIN Multi Prima Sejahtera Tbk --U4---2 240 260 238 258 18 21,600 5,183,400 11 117.684 256 J 86,900 240 B 6,100 190 LPLI Star Pacific Tbk --U9---2 102 84 72 84 -18 322,200 24,456,300 25 2.591 81 J 2,700 76 B 2,000 191 LPPS Lippo Securities Tbk. --U8---2 82 81 79 81 -1 700 56,000 3 5.502 81 T/J 900 76 B 1,200 192 LRNA Eka Sari Lorena Transport Tbk. --U7---2 198 197 185 185 -13 22,500 4,239,600 23 20.556 195 J 9,700 185 T/B 100 193 LUCK Sentral Mitra Informatika Tbk. --U9---2 680 700 615 630 -50 16,370,400 10,499,227,000 5,316 220.280 635 J 80,700 630 T/B 1,300 194 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 50 50 50 0 8,700 435,000 1 105.427 50 T/J 139,473,400 0 B 0 195 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 46,128,300 0 B 0 196 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,350 0 0 4,350 0 0 0 0 207.143 4,500 J 22,200 4,300 B 1,300 197 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 0 0 1,680 0 0 0 0 100.000 1,680 J 2,300 1,600 B 12,000 198 MARI Mahaka Radio Integra Tbk. --U9---2 179 170 170 170 -9 10,000 1,700,000 3 226.667 170 T/J 2,000 165 B 1,000 199 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,800 1,850 1,795 1,795 -5 30,200 54,297,500 41 138.077 1,860 J 200 1,790 B 500 200 MCAS M Cash Integrasi Tbk. --S9---2 2,150 2,170 2,080 2,080 -70 71,500 153,255,000 37 150.181 2,130 J 100 2,080 T/B 500 201 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,165 1,180 1,160 1,170 5 45,096,800 52,740,991,500 2,377 305.091 1,170 T/J 1,116,900 1,165 B 12,216,900 202 MDKI Emdeki Utama Tbk. --U3---2 189 189 163 167 -22 159,600 27,243,800 49 39.081 179 J 2,000 167 T/B 900 203 MERK Merck Tbk. --U5---2 2,430 2,450 2,420 2,430 0 9,700 23,650,000 22 6,407.045 2,480 J 200 2,430 T/B 1,300 204 MFIN Mandala Multifinance Tbk. --U8---2 1,290 1,350 1,270 1,335 45 14,800 19,766,000 5 1,369.231 1,320 J 190,000 1,200 B 9,000 205 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 428 430 420 428 0 2,000 855,800 10 214.000 430 J 17,900 404 B 2,000 206 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---2 346 340 340 340 -6 14,000 4,760,000 3 69.388 344 J 3,700 340 T/B 13,500 208 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,045 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 4,298,500 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 2,500 125,000 1 125.000 50 T/J 16,569,100 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 7,900 12,975 B 100 214 MLIA Mulia Industrindo Tbk --U3---2 464 480 464 478 14 5,911,600 2,783,751,400 219 79.833 478 T/J 16,300 476 B 122,300 215 MMLP Mega Manunggal Property Tbk. --S6---2 172 174 169 170 -2 418,900 71,385,000 66 29.060 171 J 50,000 169 B 78,200 216 MOLI Madusari Murni Indah Tbk. --U3---2 1,045 1,035 1,035 1,035 -10 1,500 1,552,500 1 178.448 1,040 J 25,000 985 B 5,000 217 MPOW Megapower Makmur Tbk. --U7---2 88 98 85 90 2 2,311,100 212,405,600 449 45.000 90 T/J 38,700 88 B 5,000 218 MPRO Maha Properti Indonesia Tbk. --U6---2 1,360 1,365 1,100 1,100 -260 4,700 6,066,000 14 1,000.000 1,400 J 3,900 1,100 T/B 50,400 219 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,000 4,140 4,140 4,140 140 100 414,000 1 375.516 4,140 T/J 500 4,000 B 100 220 MSIN MNC Studios International Tbk. --M9---2 368 390 366 390 22 254,600 99,137,000 23 78.000 390 T/J 277,500 388 B 10,000 221 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 125,785,700 0 B 0 222 MTPS Meta Epsi Tbk. --U7---2 420 420 380 390 -30 7,600 3,041,000 16 121.875 390 T/J 1,700 382 B 100 223 MTRA Mitra Pemuda Tbk. --U6---2 258 0 0 258 0 0 0 0 139.459 258 J 4,900 246 B 200 224 MTSM Metro Realty Tbk. --U6---2 168 200 170 199 31 1,300 255,900 5 50.993 199 T/J 11,300 185 B 100 225 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 64 67 64 66 2 914,800 59,450,500 149 66.000 67 J 89,300 65 B 600 226 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---2 234 234 176 199 -35 42,500 8,141,900 29 193.204 199 T/J 5,400 178 B 1,200 229 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,170 1,155 1,155 0 46,737,900 54,317,856,000 966 1,121.359 1,155 T/J 66,400 1,150 B 95,400 230 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 0 0 133 0 0 0 0 79.167 140 J 100 130 B 1,000 231 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,910 2,870 2,900 -10 7,200 20,829,000 25 156.757 2,900 T/J 5,900 2,870 B 11,200 232 NICK Charnic Capital Tbk. --U9---2 250 296 272 296 46 9,900 2,710,600 9 148.000 296 T/J 100 274 B 3,800 233 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---2 149 149 140 145 -4 157,610,000 22,863,282,400 90 138.095 145 T/J 1,242,200 144 B 200,000 235 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 68,365,700 0 B 0 236 OASA Protech Mitra Perkasa Tbk. --U7---2 360 376 376 376 16 6,000 2,256,000 1 197.895 380 J 1,300 350 B 50,000 237 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---2 189 189 130 170 -19 1,470,400 223,101,500 130 425.330 170 T/J 54,100 141 B 5,000 239 OMRE Indonesia Prima Property Tbk --U6---2 825 825 825 825 0 600 495,000 2 39.507 900 J 100 825 T/B 500 240 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 85 86 75 85 0 823,900 69,506,400 65 62.963 85 T/J 42,800 84 B 100,200 241 PALM Provident Agro Tbk. --U1---2 195 0 0 195 0 0 0 0 53.298 195 J 2,500 192 B 100 242 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 86 95 88 95 9 10,800 972,200 10 87.963 95 T/J 3,900 88 B 2,700 243 PCAR Prima Cakrawala Abadi Tbk. --U5---2 268 282 240 268 0 3,700 941,400 14 178.667 268 T/J 1,300 220 B 1,100 244 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 0 0 930 0 0 0 0 465.000 850 J 100 700 B 100 245 PEGE Panca Global Kapital Tbk. --U9---2 134 134 134 134 0 700 93,800 2 289.504 155 J 200 135 B 1,000 246 PEHA Phapros Tbk. --U5---2 965 975 955 975 10 9,200 8,849,000 17 81.386 975 T/J 2,200 965 B 200 247 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 338 J 3,000 290 B 1,500 248 PICO Pelangi Indah Canindo Tbk --U3---2 920 1,000 700 825 -95 1,108,000 864,268,000 439 126.923 825 T/J 4,300 800 B 300 249 PKPK Perdana Karya Perkasa Tbk --U2---2 59 62 58 58 -1 2,187,700 130,223,800 301 14.500 58 T/J 112,000 57 B 161,700 250 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---2 126 131 124 125 -1 672,400 84,011,500 99 100.000 126 J 14,900 125 T/B 180,100 252 PNSE Pudjiadi & Sons Tbk. --U9---2 414 0 0 414 0 0 0 0 206.859 505 J 400 322 B 600 253 POLA Pool Advista Finance Tbk. --U8---2 111 107 100 102 -9 407,800 42,047,100 108 75.556 103 J 6,400 102 T/B 173,900 254 POLI Pollux Investasi Internasional Tbk. --U6---2 1,445 1,440 1,350 1,350 -95 1,600 2,231,000 8 82.569 1,350 T/J 7,600 1,335 B 200 255 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,180 J 500 1,610 B 500 256 POLY Asia Pacific Fibers Tbk --U4---2 54 58 52 54 0 1,170,500 62,505,200 88 0.464 54 T/J 1,100 53 B 10,000 257 POOL Pool Advista Indonesia Tbk. --U9---2 102 70 67 70 -32 442,800 29,713,200 78 44.430 67 J 6,572,800 0 B 0 258 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 590 0 0 590 0 0 0 0 110.280 590 J 1,000 500 B 20,000 259 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 4,500 225,000 3 33.333 50 T/J 11,643,400 0 B 0 260 POWR Cikarang Listrindo Tbk. --M7---2 855 875 840 840 -15 1,341,500 1,145,287,000 160 56.000 840 T/J 358,000 835 B 49,300 261 PRIM Royal Prima Tbk. --U9---2 328 398 262 302 -26 444,500 129,946,400 93 60.400 302 T/J 300 300 B 1,600 262 PSAB J Resources Asia Pasifik Tbk. --M2---2 234 244 224 226 -8 63,211,400 14,731,833,200 1,662 733.219 226 T/J 2,115,600 224 B 274,200 263 PSDN Prasidha Aneka Niaga Tbk --U5---2 175 184 174 174 -1 131,500 23,072,800 9 17.400 182 J 200 133 B 200 264 PSGO Palma Serasih Tbk. --U5---2 135 142 136 142 7 54,600 7,477,200 12 135.238 142 T/J 23,100 136 B 105,500 265 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,825,100 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---2 198 210 180 196 -2 24,363,900 4,794,267,100 4,006 186.667 196 T/J 61,700 195 B 10,300 268 PYFA Pyridam Farma Tbk --U5---2 185 194 194 194 9 500 97,000 1 190.122 190 J 200 174 B 300 269 REAL Repower Asia Indonesia Tbk. --U6---2 280 290 238 244 -36 19,991,400 5,110,278,000 4,228 244.000 244 T/J 154,200 242 B 109,800 270 RIGS Rig Tenders Indonesia Tbk. --U7---2 256 256 240 242 -14 891,100 220,104,000 191 99.160 244 J 300 242 T/B 99,700 271 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 134,408,800 0 B 0 272 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 494 494 482 490 -4 680,200 334,438,000 66 300.613 490 T/J 73,700 482 B 3,100 273 RODA Pikko Land Development Tbk. --U6---2 50 51 50 50 0 1,237,200 62,709,400 57 79.834 51 J 462,900 50 T/B 7,809,800 274 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 230 J 20,000 210 B 50,000 275 SAFE Steady Safe Tbk --U7---2 200 230 202 220 20 420,400 89,750,400 60 22.149 220 T/J 300,000 216 B 8,000 276 SAME Sarana Meditama Metropolitan Tbk. --M9---2 190 200 200 200 10 26,700 5,340,000 8 250.000 200 T/J 8,400 193 B 300 277 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 940 J 24,000 0 B 0 278 SATU Kota Satu Properti Tbk. --U6---2 55 62 55 56 1 107,000 6,598,400 24 47.863 60 J 109,500 56 T/B 24,500 279 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 0 0 50 0 0 0 0 27.536 50 J 4,405,100 0 B 0 282 SFAN Surya Fajar Capital Tbk. --U9---2 955 950 945 950 -5 13,000 12,335,000 8 505.319 950 T/J 3,000 945 B 7,000 283 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 3,250 B 300 284 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 760 740 740 -5 904,200 678,199,000 81 528.571 755 J 3,000 740 T/B 17,500 285 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 50 J 11,325,900 0 B 0 286 SINI Singaraja Putra Tbk. --U3---2 1,480 1,550 1,485 1,550 70 1,400 2,151,500 6 1,435.185 1,480 J 700 1,300 B 100 287 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 2,500 950 B 100 288 SKBM Sekar Bumi Tbk. --U5---2 370 0 0 370 0 0 0 0 321.739 370 J 7,900 342 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---2 500 530 498 500 0 1,129,300 565,734,900 59 71.429 515 J 13,700 498 B 2,100 291 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 59 61 58 59 0 772,900 45,348,400 190 15.733 59 T/J 216,200 58 B 9,700 292 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,830 4,700 4,700 0 23,700 113,280,000 38 4,086.957 4,830 J 3,700 4,690 B 100 293 SMAR Smart Tbk. --U1---2 3,630 3,700 3,630 3,650 20 16,600 60,609,000 9 1,205.974 3,650 T/J 49,700 3,630 B 1,100 294 SMDM Suryamas Dutamakmur Tbk. --U6---2 115 120 108 120 5 10,500 1,144,500 10 15.204 120 T/J 10,000 108 B 1,200 295 SMMT Golden Eagle Energy Tbk. --U2---2 110 111 110 111 1 158,200 17,407,100 8 259.686 111 T/J 94,900 100 B 120,000 296 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---2 332 382 352 362 30 3,900 1,438,200 9 131.159 362 T/J 22,700 322 B 200 298 SOTS Satria Mega Kencana Tbk. --U9---2 236 0 0 236 0 0 0 0 143.030 228 J 3,000 0 B 0 299 SPTO Surya Pertiwi Tbk. --S9K--2 855 855 855 855 0 2,198,400 1,879,632,000 147 73.707 860 J 705,600 850 B 263,600 300 SQMI Wilton Makmur Indonesia Tbk. --U9---2 258 266 240 244 -14 6,492,100 1,625,547,200 675 138.654 244 T/J 538,000 242 B 286,800 301 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,570 3,580 3,570 3,580 10 17,500 62,480,000 5 65.091 3,700 J 5,100 3,580 T/B 1,500 302 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 100,000 390 B 500 303 STTP Siantar Top Tbk. --U5---2 4,000 4,000 4,000 4,000 0 200 800,000 1 2,363.647 4,000 T/J 29,100 3,000 B 100 304 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 0 B 0 306 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 40,300 2,980 B 2,800 307 SWAT Sriwahana Adityakarta Tbk. --U3---2 86 90 86 88 2 400,500 35,371,300 119 55.000 88 T/J 24,700 87 B 80,700 308 TALF Tunas Alfin Tbk. --U3---2 264 250 250 250 -14 100 25,000 1 63.291 250 T/J 2,400 199 B 500 309 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 206 212 200 208 2 529,600 109,045,800 161 1,900.411 208 T/J 40,200 206 B 30,000 310 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 0 0 845 0 0 0 0 119.858 845 J 100 670 B 100 311 TCPI Transcoal Pacific Tbk. --U7---2 6,100 6,400 6,150 6,300 200 5,037,900 31,500,130,000 7,043 4,565.217 6,325 J 24,800 6,300 T/B 100 312 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,805 1,795 1,800 5 350,900 630,809,500 173 164.384 1,805 J 75,000 1,800 T/B 50,400 313 TFAS Telefast Indonesia Tbk. --U9---2 146 146 130 146 0 92,300 12,852,700 41 81.111 145 J 3,000 137 B 17,900 314 TFCO Tifico Fiber Indonesia Tbk. --U4---2 388 400 400 400 12 700 280,000 1 90.645 450 J 500 400 T/B 3,600 315 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,250 5,250 5,250 0 500 2,625,000 1 4,314.241 0 J 0 5,100 B 1,500 316 TIFA Tifa Finance Tbk. --U8---2 220 220 200 220 0 29,700 6,040,000 4 110.000 218 J 10,000 202 B 500 317 TIRA Tira Austenite Tbk --U9---2 266 286 220 258 -8 50,800 12,883,000 45 115.792 258 T/J 12,200 252 B 100 318 TMPO Tempo Intimedia Tbk. --U9---2 155 155 155 155 0 100 15,500 1 53.845 156 J 600 121 B 1,000 319 TNCA Trimuda Nuansa Citra Tbk. --M7---2 266 266 232 232 -34 12,200 2,843,000 12 154.667 258 J 900 232 T/B 1,000 320 TOTO Surya Toto Indonesia Tbk. --U3---2 260 270 260 260 0 107,500 27,951,200 15 843.416 266 J 900 260 T/B 6,000 321 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,750 8,825 8,600 8,750 0 5,354,300 46,570,515,000 942 2,023.519 8,750 T/J 421,200 8,650 B 79,300 322 TPMA Trans Power Marine Tbk. --U7---2 286 286 280 282 -4 644,600 181,348,200 14 122.609 286 J 100 282 T/B 504,900 323 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---2 212 264 212 264 52 77,703,000 19,264,673,800 7,961 132.000 0 J 0 264 T/B 862,400 325 TRIS Trisula International Tbk. --U4---2 296 300 298 300 4 773,900 231,572,400 111 100.000 300 T/J 53,100 298 B 201,700 326 TRUK Guna Timur Raya Tbk. --S7---2 88 88 87 87 -1 169,500 14,764,500 17 37.826 91 J 2,600 87 T/B 700 327 TRUS Trust Finance Indonesia Tbk --U8---2 242 302 242 298 56 12,800 3,339,600 22 350.588 298 T/J 5,300 296 B 100 328 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,480 3,480 3,480 30 50,000 174,000,000 7 90.390 3,480 T/J 1,100 3,400 B 100 329 UNIT Nusantara Inti Corpora Tbk --U4---2 160 0 0 160 0 0 0 0 3.972 168 J 200 161 B 100 330 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,795 1,795 1,790 1,790 -5 9,800 17,569,500 8 149.167 1,790 T/J 700 1,785 B 2,400 331 VINS Victoria Insurance Tbk. --U8---2 114 119 112 113 -1 225,700 25,483,300 17 107.619 114 J 33,100 104 B 100 332 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 125 J 100 100 B 200 333 WAPO Wahana Pronatural Tbk. --U9---2 78 84 78 78 0 110,300 8,667,300 8 44.571 83 J 2,900 78 T/B 105,700 334 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 498 J 100 420 B 3,000 335 WOWS Ginting Jaya Energi Tbk. --U2---2 116 125 116 116 0 2,493,900 297,340,800 378 25.778 118 J 42,800 116 T/B 16,200 336 YELO Yelooo Integra Datanet Tbk. --S9---2 64 68 54 62 -2 4,538,500 287,570,000 405 16.489 62 T/J 241,100 61 B 44,800 337 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---2 200 200 196 200 0 20,500 4,048,000 12 94.884 200 T/J 79,200 195 B 2,000 339 ZBRA Zebra Nusantara Tbk --U9---2 70 70 65 66 -4 1,585,200 103,765,200 91 38.228 68 J 18,100 66 T/B 500 340 ZINC Kapuas Prima Coal Tbk. --U2---2 358 370 356 358 0 52,532,700 19,282,289,400 705 1,276.247 358 T/J 89,300 356 B 148,400 341 ZONE Mega Perintis Tbk. --U4---2 494 494 492 494 0 275,100 135,431,200 45 165.772 494 T/J 10,500 490 B 2,600 Total 1,007,132,000 436,623,269,900 83,193 1,628,499,500 94,639,600 Jakarta, 04 February 2020 Trading Division