List of Securities Quotation Development Board: Date: Thursday, 06 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 66 75 63 70 4 59,722,100 4,224,739,100 3,198 122.807 71 J 616,400 70 T/B 4,287,700 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 2,700 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 960 960 930 960 0 3,800 3,619,000 10 49.870 960 T/J 4,400 950 B 800 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 452 462 428 442 -10 415,200 183,501,400 73 401.818 440 J 3,100 430 B 2,000 5 AGRS Bank IBK Indonesia Tbk. --U8---2 152 150 143 150 -2 421,200 63,179,300 32 136.364 155 J 100 150 T/B 28,900 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 56 59 55 56 0 131,300 7,330,100 32 211.138 58 J 145,200 56 T/B 44,400 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 1,981,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 340 0 0 340 0 0 0 0 44.850 370 J 100 340 B 3,600 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 454 474 400 446 -8 5,400 2,323,800 24 223.000 440 J 108,100 408 B 200 11 ALDO Alkindo Naratama Tbk. --U3---2 430 500 410 470 40 84,200 37,923,000 22 344.466 466 J 10,000 412 B 300 12 ALKA Alakasa Industrindo Tbk --U3---2 350 370 330 330 -20 5,300 1,753,000 6 55.556 328 J 2,200 302 B 1,000 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 320 0 0 320 0 0 0 0 49.231 320 J 1,000 278 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 304 0 0 304 0 0 0 0 289.524 300 J 100 232 B 2,200 15 AMAR Bank Amar Indonesia Tbk. --U8---2 434 454 424 430 -4 404,600 176,524,600 253 247.126 432 J 11,400 430 T/B 800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 402 402 402 402 0 2,000 804,000 1 314.062 402 T/J 18,000 400 B 5,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,510 2,510 2,460 2,470 -40 584,000 1,457,459,000 268 130.000 2,470 T/J 2,400 2,460 B 9,700 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 96,100 4,805,000 12 125.000 50 T/J 19,462,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 234 234 202 232 -2 99,300 22,933,200 122 14.853 232 T/J 95,100 206 B 5,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 700 700 0 2,400 1,680,000 4 744.554 705 J 43,500 700 T/B 3,900 21 APII Arita Prima Indonesia Tbk. --U9---2 188 210 188 206 18 20,400 3,988,100 14 93.636 206 T/J 17,300 165 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 0 0 735 0 0 0 0 49.000 735 J 31,300 690 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,995 2,030 1,995 1,995 0 1,092,800 2,188,832,000 565 845.339 1,995 T/J 2,100 1,990 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---2 360 360 300 300 -60 600 210,000 4 174.024 360 J 24,500 300 T/B 6,600 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,450 3,450 3,400 3,450 0 5,400 18,625,000 10 2,613.636 3,450 T/J 200 3,410 B 5,000 28 ASBI Asuransi Bintang Tbk. --U8---2 298 298 298 298 0 400 119,200 1 226.220 298 T/J 18,100 252 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 129 118 126 6 61,300 7,245,000 16 84.000 126 T/J 19,700 120 B 30,000 30 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 2,010 J 100 1,800 B 1,400 31 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200,400 10,020,000 3 57.388 50 T/J 29,573,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. --U8---2 310 0 0 310 0 0 0 0 228.555 310 J 100 290 B 100 33 BAJA Saranacentral Bajatama Tbk. --U3---2 73 79 72 73 0 3,412,600 257,817,900 448 29.200 74 J 52,800 73 T/B 110,100 34 BALI Bali Towerindo Sentra Tbk. --U7---2 865 900 800 865 0 11,900 9,924,500 15 1,081.250 865 T/J 7,400 810 B 200 35 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 2,000 100,000 3 33.333 50 T/J 63,396,900 0 B 0 36 BAYU Bayu Buana Tbk --U9---2 1,165 1,125 1,050 1,125 -40 6,300 6,622,500 2 138.767 1,125 T/J 100 1,065 B 500 37 BBHI Bank Harda Internasional Tbk. --U8---2 109 108 102 108 -1 7,300 786,900 10 86.400 108 T/J 3,800 106 B 200 38 BBLD Buana Finance Tbk. --U8---2 424 428 426 428 4 700 299,000 4 170.094 428 T/J 2,700 402 B 1,100 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 61,100 3,055,000 9 45.455 50 T/J 1,041,200 0 B 0 41 BEEF Estika Tata Tiara Tbk. --S1---2 368 384 370 380 12 1,189,100 450,599,400 289 111.765 380 T/J 77,800 378 B 96,100 42 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 500 25,000 2 217.306 50 T/J 396,885,600 0 B 0 43 BELL Trisula Textile Industries Tbk. --U4---2 555 550 550 550 -5 57,100 31,405,000 26 366.667 555 J 31,200 550 T/B 4,700 44 BFIN BFI Finance Indonesia Tbk. --S8---2 545 560 545 550 5 2,574,200 1,440,691,000 19 2,818.489 550 T/J 4,700 545 B 4,200 45 BGTG Bank Ganesha Tbk. --U8---2 52 53 51 51 -1 759,600 39,330,300 71 49.515 52 J 10,000 51 T/B 2,451,400 46 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 195 195 0 100 19,500 1 19.500 184 J 4,000 172 B 500 47 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 409,700 0 B 0 48 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 69,900 3,495,000 3 35.714 50 T/J 44,656,800 0 B 0 49 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,092,400 0 B 0 50 BKDP Bukit Darmo Property Tbk --U6---2 59 58 58 58 -1 1,600 92,800 3 48.333 58 T/J 800 55 B 22,700 51 BKSW Bank QNB Indonesia Tbk. --U8---2 164 0 0 164 0 0 0 0 376.319 164 J 1,300 156 B 100 52 BLTZ Graha Layar Prima Tbk. --U9---2 4,200 3,170 3,150 3,150 -1,050 1,700 5,363,000 12 210.000 3,450 J 200 3,150 T/B 1,200 53 BLUE Berkah Prima Perkasa Tbk. --U9---2 525 540 525 530 5 123,600 65,719,000 181 407.692 530 T/J 500 525 B 2,200 54 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 228 220 226 6 42,000 9,473,000 39 70.625 228 J 16,800 226 T/B 145,000 55 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,714,200 0 B 0 56 BOGA Bintang Oto Global Tbk. --U9K--2 1,570 1,575 1,565 1,575 5 13,660,600 21,447,040,500 735 1,529.126 1,575 T/J 88,400 1,570 B 3,300 57 BOLA Bali Bintang Sejahtera Tbk. --U9---2 260 272 262 266 6 23,400 6,300,400 22 152.000 266 T/J 2,400 264 B 5,000 58 BOLT Garuda Metalindo Tbk. --U4---2 835 835 815 820 -15 110,300 90,619,000 132 149.091 820 T/J 4,800 815 B 700 59 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 127 132 125 131 4 1,235,800 160,449,700 190 32.750 132 J 32,600 131 T/B 5,800 60 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,600 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 0 193,600 9,680,000 27 7.874 50 T/J 30,736,700 0 B 0 63 BRNA Berlina Tbk. --U3---2 1,020 0 0 1,020 0 0 0 0 765.306 1,045 J 10,400 925 B 2,100 64 BSSR Baramulti Suksessarana Tbk. --U2---2 1,845 1,870 1,845 1,870 25 2,100 3,880,500 6 95.897 1,860 J 84,300 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 3,800 190,000 2 383.083 50 T/J 40,098,000 0 B 0 67 BTON Betonjaya Manunggal Tbk. --U3---2 190 199 199 199 9 1,700 338,300 3 664.596 200 J 8,500 199 T/B 65,000 68 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,375 0 0 1,375 0 0 0 0 233.051 1,375 J 50,000 1,300 B 500 69 BUMI Bumi Resources Tbk. --U2---2 51 53 51 53 2 141,438,000 7,416,385,200 1,352 3.076 53 T/J 7,408,100 52 B 27,440,300 70 BUVA Bukit Uluwatu Villa Tbk. --U9---2 55 63 51 63 8 495,100 29,559,300 55 48.462 64 J 9,900 63 T/B 85,600 71 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 58 60 57 58 0 533,700 31,114,400 120 34.524 59 J 30,500 58 T/B 187,600 72 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 0 0 159 0 0 0 0 79.500 156 J 800 105 B 5,500 73 CASA Capital Financial Indonesia Tbk. --U8---2 416 416 400 416 0 16,400 6,761,600 6 759.998 416 T/J 504,900 408 B 35,100 74 CASS Cardig Aero Services Tbk. --U7---2 496 490 486 486 -10 1,100 538,000 4 121.500 486 T/J 2,200 484 B 100 75 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 256 262 256 258 2 479,100 124,481,000 90 103.200 260 J 36,000 258 T/B 25,300 76 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 68 73 69 69 1 614,500 43,056,000 44 441.600 70 J 505,500 69 T/B 110,200 77 CINT Chitose Internasional Tbk. --U5---2 268 276 262 276 8 183,800 49,354,800 32 83.636 276 T/J 5,000 256 B 19,700 78 CITA Cita Mineral Investindo Tbk. --U2---2 1,890 1,930 1,735 1,930 40 6,500 12,299,000 4 7,003.411 1,930 T/J 15,000 1,900 B 10,000 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 2,900 3,140 2,840 3,050 150 1,706,800 5,062,567,000 785 1,694.444 3,050 T/J 3,200 2,970 B 200 81 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 735 735 0 3,900 2,866,500 6 367.500 740 J 50,000 735 T/B 4,500 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 0 625.455 324 J 100 304 B 100 85 COCO Wahana Interfood Nusantara Tbk. --U5---2 855 855 845 855 0 6,600 5,612,000 6 431.818 860 J 2,700 855 T/B 100 86 COWL Cowell Development Tbk. --U6---2 50 0 0 50 0 0 0 0 38.462 50 J 4,359,500 0 B 0 87 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 6,500 325,000 4 40.000 50 T/J 15,684,700 0 B 0 88 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 80 85 78 85 5 399,600 32,349,800 61 28.333 85 T/J 329,700 80 B 35,000 89 CSRA Cisadane Sawit Raya Tbk. --U1---2 640 685 635 675 35 9,044,400 6,000,305,000 1,320 540.000 685 J 178,400 675 T/B 10,500 90 CTTH Citatah Tbk. --U2---2 57 59 55 57 0 301,900 17,234,000 29 2.400 57 T/J 10,600 56 B 47,100 91 DAYA Duta Intidaya Tbk. --U9---2 270 0 0 270 0 0 0 0 150.754 272 J 100 270 B 10,000 92 DEAL Dewata Freightinternational Tbk. --U7---2 106 116 105 108 2 9,784,000 1,066,232,100 1,216 72.000 109 J 233,600 108 T/B 181,400 93 DEFI Danasupra Erapacific Tbk. --U8---2 1,900 1,905 1,890 1,900 0 45,300 85,941,500 31 3,813.576 1,905 J 900 1,895 B 800 94 DFAM Dafam Property Indonesia Tbk. --U9---2 380 384 380 384 4 166,300 63,614,000 30 333.913 384 T/J 45,000 382 B 27,400 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 9,800 1,695 B 1,200 96 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,610 2,630 2,580 2,620 10 8,000 20,901,000 21 88.814 2,610 J 6,700 2,520 B 1,500 97 DKFT Central Omega Resources Tbk. --S2---2 121 126 120 122 1 6,565,200 803,538,500 552 313.383 122 T/J 453,500 121 B 90,100 98 DMMX Digital Mediatama Maxima Tbk. --U9---2 208 212 206 208 0 2,215,100 460,592,600 137 90.435 212 J 43,900 208 T/B 90,800 99 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,150 J 10,000 3,100 B 2,500 100 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 101 DWGL Dwi Guna Laksana Tbk. --U9---2 196 198 171 192 -4 30,300 5,773,400 52 128.000 196 J 100 192 T/B 6,400 102 EAST Eastparc Hotel Tbk. --S9---2 94 98 91 96 2 12,210,100 1,166,147,400 1,976 72.180 96 T/J 96,400 95 B 225,000 103 ECII Electronic City Indonesia Tbk. --U9---2 1,010 0 0 1,010 0 0 0 0 24.938 1,000 J 10,000 865 B 7,200 104 EMDE Megapolitan Developments Tbk. --U6---2 208 208 208 208 0 30,000 6,240,000 3 83.200 208 T/J 20,000 204 B 2,000 105 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 2,291,100 114,555,000 24 4.169 50 T/J 24,085,600 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 2,060 J 600 1,730 B 100 108 ERTX Eratex Djaja Tbk. --U4---2 125 132 115 125 0 119,900 14,360,300 14 53.053 125 T/J 10,800 115 B 11,100 109 ESIP Sinergi Inti Plastindo Tbk. --U3---2 150 165 134 146 -4 168,000 24,320,100 58 89.571 148 J 7,000 146 T/B 400 110 FAST Fast Food Indonesia Tbk. --U9---2 2,210 2,280 2,220 2,260 50 1,200 2,709,000 6 3,554.297 2,450 J 100 2,270 B 200 111 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---2 156 175 152 160 4 19,272,800 3,121,015,900 3,025 32.000 161 J 46,800 160 T/B 112,300 113 FISH FKS Multi Agro Tbk. --U9---2 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 2,100 2,200 B 100 114 FITT Hotel Fitra International Tbk. --U9---2 74 74 70 73 -1 47,800 3,376,600 18 71.569 73 T/J 7,900 70 B 400 115 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 356 B 1,200 116 FOOD Sentra Food Indonesia Tbk. --S5---2 100 101 99 101 1 61,600 6,171,500 30 74.815 103 J 6,400 101 T/B 13,000 117 FORU Fortune Indonesia Tbk --U9---2 106 0 0 106 0 0 0 0 81.538 106 J 400 89 B 2,100 118 FPNI Lotte Chemical Titan Tbk. --U3---2 84 94 82 86 2 7,482,700 666,077,300 1,468 26.086 87 J 89,200 86 T/B 26,200 119 FUJI Fuji Finance Indonesia Tbk. --U8---2 107 108 103 106 -1 232,800 24,400,900 27 96.364 106 T/J 50,000 103 B 51,700 120 GDST Gunawan Dianjaya Steel Tbk. --U3---2 72 80 72 74 2 4,451,700 340,036,000 741 46.250 75 J 42,600 74 T/B 57,600 121 GEMA Gema Grahasarana Tbk. --U9---2 366 368 368 368 2 30,000 11,040,000 3 817.778 368 T/J 30,100 340 B 100 122 GGRP Gunung Raja Paksi Tbk. --U3---2 450 450 450 450 0 6,100 2,745,000 5 53.571 478 J 1,000 450 T/B 18,900 123 GLOB Global Teleshop Tbk. --U9---2 382 400 350 376 -6 2,600 957,800 8 32.696 376 T/J 800 340 B 100 124 GLVA Galva Technologies Tbk. --U9---2 250 260 246 248 -2 123,900 30,966,800 30 109.735 250 J 3,200 248 T/B 52,200 125 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,200 16,575 16,575 16,575 -625 500 8,287,500 2 2,882.609 16,575 T/J 1,800 13,800 B 100 126 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 222 222 222 0 31,900 7,081,800 3 131.361 226 J 400 222 T/B 48,100 127 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 38,600 82 B 5,000 129 GTBO Garda Tujuh Buana Tbk --U2---2 125 0 0 125 0 0 0 0 108.696 124 J 4,100 107 B 2,000 130 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 7,568,100 0 B 0 131 HELI Jaya Trishindo Tbk. --U7---2 171 171 171 171 0 5,100 872,100 2 155.455 185 J 1,000 171 T/B 2,400 132 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 1,050 1,100 1,045 1,090 40 45,839,400 49,050,844,000 1,006 1,038.095 1,095 J 28,800 1,090 T/B 21,400 134 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 48,782,800 0 B 0 135 IBFN Intan Baruprana Finance Tbk. --U8---2 370 370 304 370 0 95,500 35,316,400 14 26.157 374 J 20,000 308 B 5,000 136 ICON Island Concepts Indonesia Tbk. --U9---2 72 74 70 74 2 79,100 5,573,300 11 142.045 73 J 5,000 71 B 288,400 137 IFSH Ifishdeco Tbk. --U2---2 488 0 0 488 0 0 0 0 110.909 470 J 100 382 B 2,500 138 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 0 500 125,000 1 22.672 264 J 100 244 B 200 140 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,090 1,100 0 252,900 277,762,500 50 289.474 1,100 T/J 44,600 1,090 B 6,700 141 INAI Indal Aluminium Industry Tbk. --U3---2 420 420 420 420 0 1,100 462,000 3 153.340 420 T/J 4,900 418 B 100 142 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,600 80,000 12 40.650 50 T/J 1,396,900 0 B 0 143 INDO Royalindo Investa Wijaya Tbk. --U6---2 158 160 149 151 -7 816,700 124,115,800 290 137.273 151 T/J 47,700 150 B 59,700 144 INDX Tanah Laut Tbk --U9---2 51 52 52 52 1 100 5,200 1 4.160 52 T/J 3,100 51 B 500 145 INOV Inocycle Technology Group Tbk. --M3---2 304 304 300 302 -2 53,300 16,107,600 10 120.800 302 T/J 80,000 300 B 41,300 146 INPP Indonesian Paradise Property Tbk. --U9---2 865 950 765 885 20 1,800 1,589,000 8 842.857 885 T/J 19,900 800 B 3,800 147 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,020 4,030 4,000 4,000 -20 377,700 1,519,353,000 456 1,449.275 4,000 T/J 2,000 3,990 B 400 148 INRU Toba Pulp Lestari Tbk. --U3---2 795 0 0 795 0 0 0 0 8.071 985 J 1,000 0 B 0 149 INTA Intraco Penta Tbk. --U9---2 460 450 450 450 -10 2,500 1,125,000 1 317.212 468 J 3,600 444 B 5,000 150 INTD Inter Delta Tbk --U9---2 220 240 240 240 20 100 24,000 1 73.913 218 J 2,100 186 B 500 151 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 565 575 560 565 0 1,174,300 663,160,500 156 34.451 565 T/J 308,200 560 B 110,600 152 IPCM Jasa Armada Indonesia Tbk. --U7---2 161 169 162 169 8 3,300 550,200 7 44.474 166 J 27,800 162 B 5,900 153 IRRA Itama Ranoraya Tbk. --U9---2 700 705 695 700 0 11,439,500 8,009,317,000 745 187.166 705 J 344,500 700 T/B 317,100 154 ITIC Indonesian Tobacco Tbk. --U5---2 2,300 2,410 2,300 2,380 80 11,793,500 27,894,275,000 1,436 1,081.818 2,380 T/J 191,100 2,370 B 6,500 155 ITMA Sumber Energi Andalan Tbk. --U9---2 440 460 442 450 10 31,200 13,926,600 33 129.496 448 J 700 444 B 500 156 JAST Jasnita Telekomindo Tbk. --U7---2 1,505 1,505 1,485 1,495 -10 3,037,500 4,548,672,000 33 607.724 1,495 T/J 3,500 1,485 B 3,900 157 JAYA Armada Berjaya Trans Tbk. --U7---2 83 85 83 84 1 1,284,500 107,866,700 32 29.167 84 T/J 81,400 83 B 434,200 158 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 25,800 4,910 B 100 159 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 148,087,700 0 B 0 160 JIHD Jakarta International Hotels & Development Tbk. --U9---2 550 530 500 510 -40 15,000 7,700,000 3 289.296 540 J 5,000 525 B 55,000 161 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---2 845 0 0 845 0 0 0 0 603.571 830 J 900 635 B 200 163 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 995 J 100 805 B 1,100 164 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 970 970 965 965 -5 147,600 143,171,500 9 2,144.444 970 J 97,500 965 T/B 142,100 165 KARW ICTSI Jasa Prima Tbk. --U7---2 56 60 56 58 2 876,800 50,792,800 82 9.818 58 T/J 37,600 57 B 116,000 166 KAYU Darmi Bersaudara Tbk. --U9---2 76 80 76 78 2 4,713,400 367,220,600 396 52.000 79 J 265,400 78 T/B 63,000 167 KBLM Kabelindo Murni Tbk. --U4---2 254 254 254 254 0 5,300 1,346,200 5 8.467 254 T/J 800 248 B 100 168 KBLV First Media Tbk. --U9---2 300 280 280 280 -20 220,500 61,740,000 1 74.480 370 J 20,000 266 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 1,015 1,040 1,015 1,015 0 28,200 28,635,500 11 253.750 1,015 T/J 26,900 1,010 B 100 171 KEJU Mulia Boga Raya Tbk. --U5---2 800 810 785 810 10 96,100 76,866,000 56 108.000 815 J 400 810 T/B 5,800 172 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 64 52 53 1 2,004,900 109,858,800 54 1.927 56 J 1,000 53 T/B 8,600 173 KIOS Kioson Komersial Indonesia Tbk. --U9---2 270 290 270 270 0 1,100 299,000 5 90.000 268 J 2,600 266 B 100 174 KJEN Krida Jaringan Nusantara Tbk. --U7---2 2,000 2,010 1,985 2,000 0 225,800 449,307,500 77 990.099 2,000 T/J 900 1,840 B 100 175 KMTR Kirana Megatara Tbk. --U3---2 292 296 296 296 4 100 29,600 1 64.629 294 J 29,400 290 B 600 176 KOIN Kokoh Inti Arebama Tbk --U9---2 138 0 0 138 0 0 0 0 93.353 138 J 10,100 110 B 25,600 177 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 600 J 500 550 B 10,000 178 KOPI Mitra Energi Persada Tbk. --U7---2 615 615 615 615 0 34,400 21,156,000 5 155.696 615 T/J 100 605 B 8,100 179 KPAS Cottonindo Ariesta Tbk. --U5---2 58 60 52 57 -1 638,900 35,616,500 106 33.929 58 J 103,500 57 T/B 79,000 180 KPIG MNC Land Tbk. --S9---2 126 130 125 130 4 12,656,600 1,622,218,100 8,507 279.732 130 T/J 532,300 129 B 300,000 181 KRAH Grand Kartech Tbk. --U4---2 1,610 1,600 1,595 1,600 -10 71,000 113,450,000 24 581.818 1,600 T/J 300 1,560 B 400 182 LAND Trimitra Propertindo Tbk. --U6---2 985 970 940 955 -30 82,500 79,085,500 18 244.872 955 T/J 19,800 915 B 400 183 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,090,400 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---2 322 322 302 322 0 89,400 28,382,800 15 154.808 322 T/J 70,800 302 B 9,800 186 LMAS Limas Indonesia Makmur Tbk --U9---2 120 132 117 121 1 10,750,900 1,331,294,300 1,578 38.029 122 J 11,600 121 T/B 231,500 187 LMPI Langgeng Makmur Industri Tbk. --U5---2 94 0 0 94 0 0 0 0 13.716 93 J 100 81 B 100 188 LMSH Lionmesh Prima Tbk. --U3---2 380 0 0 380 0 0 0 0 52.778 380 J 10,000 364 B 900 189 LPIN Multi Prima Sejahtera Tbk --U4---2 228 228 228 228 0 100 22,800 1 104.000 252 J 100 234 B 100 190 LPLI Star Pacific Tbk --U9---2 71 81 72 72 1 200 15,300 2 2.221 78 J 200 72 T/B 100,300 191 LPPS Lippo Securities Tbk. --U8---2 81 0 0 81 0 0 0 0 5.502 81 J 5,700 75 B 19,700 192 LRNA Eka Sari Lorena Transport Tbk. --U7---2 188 190 174 174 -14 81,200 14,573,900 23 19.333 187 J 18,400 174 T/B 14,000 193 LUCK Sentral Mitra Informatika Tbk. --U9---2 675 735 665 705 30 15,234,100 10,744,494,000 17,113 246.503 710 J 42,200 705 T/B 9,800 194 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 50 J 134,908,300 0 B 0 195 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 50 50 50 0 800 40,000 2 45.455 50 T/J 65,954,800 0 B 0 196 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,350 4,400 4,360 4,400 50 167,700 733,820,000 33 209.524 4,400 T/J 89,100 3,940 B 500 197 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,680 1,605 1,600 1,600 -80 12,000 19,210,000 4 95.238 1,680 J 3,300 1,610 B 100 198 MARI Mahaka Radio Integra Tbk. --U9---2 170 165 155 155 -15 356,000 56,195,100 82 206.667 155 T/J 16,900 154 B 2,300 199 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,920 1,945 1,885 1,945 25 4,100 7,944,500 18 149.615 1,945 T/J 11,300 1,920 B 1,000 200 MCAS M Cash Integrasi Tbk. --S9---2 2,170 2,120 2,100 2,100 -70 9,400 19,760,000 44 151.625 2,140 J 2,000 2,100 T/B 1,400 201 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,170 1,185 1,160 1,175 5 13,628,000 15,974,176,500 1,093 306.395 1,175 T/J 883,100 1,170 B 648,500 202 MDKI Emdeki Utama Tbk. --U3---2 167 190 160 178 11 267,800 45,259,300 70 41.655 178 T/J 14,400 162 B 15,800 203 MERK Merck Tbk. --U5---2 2,440 2,480 2,440 2,470 30 5,600 13,860,000 11 6,512.511 2,470 T/J 400 2,430 B 2,800 204 MFIN Mandala Multifinance Tbk. --U8---2 1,340 1,320 1,320 1,320 -20 20,000 26,400,000 1 1,353.846 1,320 T/J 230,000 1,210 B 19,400 205 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 414 414 404 406 -8 7,100 2,880,400 18 203.000 406 T/J 17,800 402 B 400 206 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---2 342 342 342 342 0 400 136,800 1 69.796 344 J 200 342 T/B 600 208 MIDI Midi Utama Indonesia Tbk. --U9---2 1,265 0 0 1,265 0 0 0 0 460.000 1,400 J 100 1,265 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 50 50 50 0 100 5,000 1 22.062 50 T/J 3,646,100 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 0 100 5,000 1 125.000 50 T/J 17,744,700 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 7,700 12,975 B 100 214 MLIA Mulia Industrindo Tbk --U3---2 480 535 478 505 25 6,740,100 3,358,169,700 463 84.342 520 J 10,000 505 T/B 183,300 215 MMLP Mega Manunggal Property Tbk. --S6---2 169 174 169 171 2 1,534,000 263,311,200 140 29.231 174 J 3,000 171 T/B 24,000 216 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,030 1,000 1,030 -5 12,200 12,560,000 5 177.586 1,030 T/J 3,200 1,000 B 30,000 217 MPOW Megapower Makmur Tbk. --U7---2 90 90 88 90 0 237,200 21,001,800 43 45.000 90 T/J 61,100 88 B 11,700 218 MPRO Maha Properti Indonesia Tbk. --U6---2 1,150 1,200 1,155 1,155 5 400 466,500 2 1,050.000 1,375 J 400 1,155 T/B 1,300 219 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 3,910 4,000 3,910 3,960 50 600 2,375,000 5 359.189 4,000 J 100 3,910 B 207,500 220 MSIN MNC Studios International Tbk. --M9---2 394 400 384 400 6 76,400 30,208,600 41 80.000 400 T/J 14,100 398 B 20,000 221 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 132,425,100 0 B 0 222 MTPS Meta Epsi Tbk. --U7---2 330 0 0 330 0 0 0 0 103.125 0 J 0 0 B 0 223 MTRA Mitra Pemuda Tbk. --U6---2 258 246 230 230 -28 900 215,000 6 124.324 246 J 38,800 230 T/B 200 224 MTSM Metro Realty Tbk. --U6---2 195 195 137 195 0 900 155,100 9 49.968 195 T/J 9,600 190 B 100 225 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 66 67 62 65 -1 932,800 60,451,900 49 65.000 65 T/J 19,000 64 B 5,200 226 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---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 229 NATO Nusantara Properti Internasional Tbk. --U9---2 1,160 1,160 1,125 1,160 0 634,100 732,034,500 155 1,126.214 1,160 T/J 1,799,800 1,155 B 10,000 230 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 133 139 139 139 6 100 13,900 1 82.738 139 T/J 16,900 135 B 100 231 NFCX NFC Indonesia Tbk. --S9---2 2,920 2,870 2,840 2,840 -80 30,100 86,024,000 20 153.514 2,920 J 10,300 2,840 T/B 2,800 232 NICK Charnic Capital Tbk. --U9---2 310 306 306 306 -4 2,700 826,200 4 153.000 308 J 500 292 B 100 233 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---2 137 150 130 150 13 762,800 109,911,600 35 142.857 150 T/J 580,300 130 B 15,000 235 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 74,136,300 0 B 0 236 OASA Protech Mitra Perkasa Tbk. --U7---2 376 362 362 362 -14 100 36,200 1 190.526 376 J 3,000 350 B 50,000 237 OCAP Onix Capital Tbk. --U9---2 191 198 198 198 7 100 19,800 1 99.000 192 J 100 126 B 100 238 OKAS Ancora Indonesia Resources Tbk. --U9---2 170 180 126 129 -41 1,348,600 181,541,800 375 322.750 132 J 200 129 T/B 94,800 239 OMRE Indonesia Prima Property Tbk --U6---2 825 0 0 825 0 0 0 0 39.507 825 J 100 780 B 2,000 240 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 84 86 83 84 0 367,800 31,007,400 56 62.222 84 T/J 109,500 83 B 163,900 241 PALM Provident Agro Tbk. --U1---2 202 204 188 191 -11 32,100 6,099,300 20 52.204 197 J 100 191 T/B 1,300 242 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 91 85 91 1 14,200 1,280,100 8 84.259 94 J 4,900 91 T/B 400 243 PCAR Prima Cakrawala Abadi Tbk. --U5---2 202 228 162 228 26 11,500 2,231,500 29 152.000 228 T/J 1,200 204 B 2,800 244 PDES Destinasi Tirta Nusantara Tbk --U9---2 930 900 900 900 -30 100 90,000 1 450.000 850 J 100 0 B 0 245 PEGE Panca Global Kapital Tbk. --U9---2 134 0 0 134 0 0 0 0 289.504 148 J 1,200 145 B 100 246 PEHA Phapros Tbk. --U5---2 980 975 965 970 -10 15,700 15,274,000 12 80.968 975 J 100 970 T/B 600 247 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,000 290 B 1,500 248 PICO Pelangi Indah Canindo Tbk --U3---2 895 930 820 870 -25 1,015,300 875,246,500 268 133.846 870 T/J 4,100 865 B 800 249 PKPK Perdana Karya Perkasa Tbk --U2---2 57 60 55 58 1 3,180,500 184,333,200 577 14.500 58 T/J 192,900 57 B 10,100 250 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---2 125 133 125 127 2 1,974,700 249,314,800 384 101.600 127 T/J 1,900 126 B 21,600 252 PNSE Pudjiadi & Sons Tbk. --U9---2 414 320 320 320 -94 100 32,000 1 159.891 515 J 500 320 T/B 2,200 253 POLA Pool Advista Finance Tbk. --U8---2 90 113 90 106 16 451,400 46,011,200 181 78.519 107 J 100 105 B 17,500 254 POLI Pollux Investasi Internasional Tbk. --U6---2 1,465 1,455 1,280 1,430 -35 1,100 1,513,000 8 87.462 1,420 J 300 1,410 B 200 255 POLU Golden Flower Tbk. --U4---2 2,130 0 0 2,130 0 0 0 0 739.583 2,150 J 1,300 0 B 0 256 POLY Asia Pacific Fibers Tbk --U4---2 53 53 51 53 0 1,256,000 65,169,000 85 0.455 53 T/J 152,800 52 B 30,500 257 POOL Pool Advista Indonesia Tbk. --U9---2 50 51 50 50 0 2,871,300 143,801,800 193 31.736 50 T/J 4,768,300 0 B 0 258 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 595 0 0 595 0 0 0 0 111.215 590 J 1,000 500 B 20,100 259 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 2 33.333 50 T/J 14,478,600 0 B 0 260 POWR Cikarang Listrindo Tbk. --M7---2 855 855 835 835 -20 1,042,900 876,261,500 139 55.667 840 J 95,400 835 T/B 500 261 PRIM Royal Prima Tbk. --U9---2 316 394 302 306 -10 84,400 28,595,200 72 61.200 310 J 1,000 306 T/B 500 262 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 230 222 222 -2 50,734,400 11,422,460,600 1,170 720.241 224 J 85,000 222 T/B 500,600 263 PSDN Prasidha Aneka Niaga Tbk --U5---2 144 169 144 153 9 198,800 32,589,500 9 15.300 159 J 800 153 T/B 300 264 PSGO Palma Serasih Tbk. --U5---2 142 142 136 138 -4 60,400 8,344,700 13 131.429 138 T/J 34,100 135 B 1,000 265 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,236,400 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---2 212 222 184 189 -23 430,154,800 87,752,717,500 12,461 180.000 189 T/J 733,000 188 B 257,700 268 PYFA Pyridam Farma Tbk --U5---2 194 199 193 199 5 100,900 19,689,200 9 195.022 199 T/J 1,000 172 B 5,800 269 REAL Repower Asia Indonesia Tbk. --U6---2 206 216 160 163 -43 111,466,100 20,544,669,100 13,903 163.000 164 J 132,000 163 T/B 155,900 270 RIGS Rig Tenders Indonesia Tbk. --U7---2 242 302 232 302 60 10,233,900 3,013,426,400 1,008 123.745 0 J 0 302 T/B 5,575,300 271 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 50 J 139,159,200 0 B 0 272 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 488 488 474 478 -10 254,600 123,517,400 44 293.252 478 T/J 5,800 474 B 6,300 273 RODA Pikko Land Development Tbk. --U6---2 50 57 51 53 3 14,133,600 758,551,300 702 84.624 53 T/J 586,500 52 B 249,700 274 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 0 0 220 0 0 0 0 88.000 230 J 140,000 220 B 50,000 275 SAFE Steady Safe Tbk --U7---2 204 200 165 175 -29 310,400 56,940,700 36 17.619 195 J 100 175 T/B 7,300 276 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 216 198 200 0 18,000 3,599,600 16 250.000 200 T/J 18,100 196 B 100 277 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 27,000 0 B 0 278 SATU Kota Satu Properti Tbk. --U6---2 56 59 50 57 1 122,900 6,788,000 28 48.718 57 T/J 11,000 56 B 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 5,679,300 0 B 0 282 SFAN Surya Fajar Capital Tbk. --U9---2 950 950 945 950 0 700 662,500 2 505.319 950 T/J 13,800 945 B 9,500 283 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,500 0 0 3,500 0 0 0 0 162.648 3,400 J 1,300 2,890 B 300 284 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 745 745 0 449,900 335,175,500 49 532.143 745 T/J 26,600 740 B 20,500 285 SIMA Siwani Makmur Tbk --U9---2 50 50 50 50 0 143,500 7,175,000 6 6.368 50 T/J 10,873,800 0 B 0 286 SINI Singaraja Putra Tbk. --U3---2 1,490 1,490 1,490 1,490 0 100 149,000 1 1,379.630 1,490 T/J 1,700 1,125 B 2,100 287 SIPD Sierad Produce Tbk. --U3---2 950 960 960 960 10 100 96,000 1 1.067 1,000 J 500 900 B 100 288 SKBM Sekar Bumi Tbk. --U5---2 370 360 360 360 -10 400 144,000 2 313.043 360 T/J 300 350 B 200 289 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---2 505 525 500 505 0 154,500 78,017,000 31 72.143 515 J 3,000 505 T/B 25,000 291 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 58 59 55 57 -1 330,400 18,864,200 58 15.200 58 J 54,400 57 T/B 207,900 292 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,700 4,810 4,700 4,720 20 16,800 79,872,000 27 4,104.348 4,770 J 300 4,720 T/B 1,000 293 SMAR Smart Tbk. --U1---2 3,740 3,840 3,830 3,830 90 900 3,449,000 8 1,265.446 3,840 J 100 3,830 T/B 200 294 SMDM Suryamas Dutamakmur Tbk. --U6---2 120 129 120 120 0 200 24,900 2 15.204 120 T/J 4,900 105 B 9,000 295 SMMT Golden Eagle Energy Tbk. --U2---2 110 116 106 106 -4 24,400 2,678,500 11 247.988 109 J 106,400 105 B 500 296 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---2 386 368 320 338 -48 140,600 45,921,600 44 122.464 338 T/J 8,000 330 B 100 298 SOTS Satria Mega Kencana Tbk. --U9---2 230 236 236 236 6 200 47,200 1 143.030 230 J 39,500 210 B 100 299 SPTO Surya Pertiwi Tbk. --S9K--2 840 845 840 840 0 2,392,100 2,020,322,500 133 72.414 845 J 77,800 840 T/B 55,900 300 SQMI Wilton Makmur Indonesia Tbk. --U9---2 228 248 228 234 6 6,800,200 1,618,521,600 910 132.971 234 T/J 272,000 232 B 190,100 301 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,610 3,560 3,560 -40 65,000 233,885,000 13 64.727 3,600 J 2,600 3,560 T/B 1,500 302 SSTM Sunson Textile Manufacture Tbk --U4---2 500 0 0 500 0 0 0 0 117.647 500 J 100,000 382 B 5,000 303 STTP Siantar Top Tbk. --U5---2 3,520 3,700 3,700 3,700 180 100 370,000 1 2,186.374 3,700 T/J 18,900 3,550 B 1,400 304 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 3,700 J 100 3,000 B 100 306 SURE Super Energy Tbk. --U2---2 2,990 2,980 2,980 2,980 -10 500 1,490,000 1 1,922.581 2,990 J 40,300 2,980 T/B 2,300 307 SWAT Sriwahana Adityakarta Tbk. --U3---2 89 92 89 90 1 159,200 14,343,400 34 56.250 90 T/J 32,600 89 B 99,400 308 TALF Tunas Alfin Tbk. --U3---2 250 234 234 234 -16 3,000 702,000 1 59.241 258 J 900 244 B 100 309 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 210 214 206 214 4 728,200 152,856,800 130 1,955.231 214 T/J 10,100 210 B 35,000 310 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 800 800 800 -45 1,500 1,200,000 1 113.475 840 J 3,300 800 T/B 4,700 311 TCPI Transcoal Pacific Tbk. --U7---2 6,300 6,450 6,325 6,375 75 5,206,000 33,204,297,500 8,232 4,619.565 6,375 T/J 30,200 6,350 B 2,400 312 TEBE Dana Brata Luhur Tbk. --U7---2 1,805 1,805 1,800 1,800 -5 257,700 464,203,500 158 164.384 1,805 J 45,700 1,800 T/B 27,100 313 TFAS Telefast Indonesia Tbk. --U9---2 146 139 130 131 -15 574,000 76,890,100 118 72.778 132 J 5,000 131 T/B 15,300 314 TFCO Tifico Fiber Indonesia Tbk. --U4---2 350 350 350 350 0 100 35,000 1 79.315 0 J 0 370 B 10,000 315 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 5,000 5,000 5,000 -250 100 500,000 1 4,108.801 5,300 J 200 5,100 B 1,000 316 TIFA Tifa Finance Tbk. --U8---2 200 210 200 210 10 369,900 74,010,000 10 105.000 210 T/J 7,000 200 B 113,100 317 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 3,100 799,800 2 115.792 258 T/J 9,100 250 B 100 318 TMPO Tempo Intimedia Tbk. --U9---2 153 0 0 153 0 0 0 0 53.151 153 J 2,000 130 B 400 319 TNCA Trimuda Nuansa Citra Tbk. --M7---2 244 244 238 244 0 52,100 12,559,000 7 162.667 262 J 400 240 B 400 320 TOTO Surya Toto Indonesia Tbk. --U3---2 262 266 262 262 0 99,600 26,146,800 21 849.904 266 J 5,200 260 B 14,100 321 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,725 8,750 8,625 8,725 0 2,419,500 21,017,652,500 787 2,017.738 8,750 J 46,100 8,725 T/B 1,700 322 TPMA Trans Power Marine Tbk. --U7---2 286 290 288 290 4 738,600 212,754,000 5 126.087 290 T/J 481,700 284 B 5,000 323 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---2 256 256 230 250 -6 29,858,300 7,110,942,600 1,904 125.000 250 T/J 113,000 240 B 1,000 325 TRIS Trisula International Tbk. --U4---2 296 300 296 296 0 388,200 116,129,000 51 98.667 298 J 134,500 296 T/B 257,400 326 TRUK Guna Timur Raya Tbk. --S7---2 88 88 88 88 0 17,300 1,522,400 6 38.261 88 T/J 5,000 87 B 118,700 327 TRUS Trust Finance Indonesia Tbk --U8---2 338 358 320 336 -2 2,100 704,800 13 395.294 336 T/J 9,500 254 B 700 328 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,480 0 0 3,480 0 0 0 0 90.390 3,470 J 8,100 3,400 B 500 329 UNIT Nusantara Inti Corpora Tbk --U4---2 160 177 164 164 4 1,600 266,700 4 4.071 177 J 100 161 B 100 330 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,780 1,790 1,780 1,790 10 160,800 287,524,000 34 149.167 1,790 T/J 20,500 1,775 B 4,300 331 VINS Victoria Insurance Tbk. --U8---2 116 119 111 113 -3 1,900 214,700 9 107.619 113 T/J 193,200 110 B 2,000 332 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 129 J 100 100 B 1,000 333 WAPO Wahana Pronatural Tbk. --U9---2 78 79 78 78 0 300 23,500 2 44.571 83 J 600 79 B 1,000 334 WICO Wicaksana Overseas International Tbk. --U9---2 500 0 0 500 0 0 0 0 25.846 472 J 100 422 B 200 335 WOWS Ginting Jaya Energi Tbk. --U2---2 112 114 100 107 -5 3,200,100 335,782,900 384 23.778 107 T/J 23,600 106 B 500 336 YELO Yelooo Integra Datanet Tbk. --S9---2 61 63 60 62 1 1,684,800 103,217,200 230 16.489 62 T/J 246,100 61 B 138,600 337 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 0 500 100,000 1 94.884 220 J 200 200 T/B 2,000 339 ZBRA Zebra Nusantara Tbk --U9---2 57 64 50 58 1 831,200 46,663,500 125 33.594 57 J 11,500 56 B 10,000 340 ZINC Kapuas Prima Coal Tbk. --U2---2 358 362 354 358 0 58,050,400 20,929,544,000 1,306 1,276.247 358 T/J 65,800 356 B 230,900 341 ZONE Mega Perintis Tbk. --U4---2 490 490 486 490 0 310,000 151,297,000 45 164.430 490 T/J 26,200 486 B 1,000 Total 1,204,338,000 403,731,684,300 101,815 1,646,448,500 49,142,200 Jakarta, 06 February 2020 Trading Division