List of Securities Quotation Development Board: Date: Monday, 17 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 71 56 65 -1 12,701,200 851,990,600 1,680 114.035 66 J 534,400 65 T/B 44,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,800 0 0 6,800 0 0 0 0 1,552.444 6,975 J 5,000 5,450 B 100 3 ADES Akasha Wira International Tbk. --U5---2 910 925 880 910 0 38,300 34,308,500 25 47.273 920 J 800 910 T/B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 466 464 434 450 -16 12,300 5,349,000 9 409.091 450 T/J 10,000 434 B 9,100 5 AGRS Bank IBK Indonesia Tbk. --U8---2 161 162 152 152 -9 40,000 6,185,000 7 138.182 161 J 2,700 152 T/B 2,700 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 53 51 51 -2 106,400 5,441,300 19 192.286 52 J 3,600 51 T/B 64,000 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 10,000 2 75.893 50 T/J 2,223,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 400 400 400 0 100 40,000 1 52.764 400 T/J 34,100 342 B 3,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 480 462 362 362 -118 27,200 10,309,200 47 181.000 398 J 200 362 T/B 500 11 ALDO Alkindo Naratama Tbk. --U3---2 450 450 444 444 -6 2,300 1,029,000 12 325.411 444 T/J 1,300 442 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 280 272 224 272 -8 400 103,800 4 45.791 300 J 100 274 B 100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 300 300 266 270 -30 5,400 1,608,400 8 41.538 298 J 100 264 B 9,200 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 100 30,000 1 285.714 300 T/J 10,800 230 B 3,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 368 370 344 346 -22 166,800 58,873,800 94 198.851 354 J 1,400 346 T/B 12,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 390 388 372 388 -2 27,100 10,433,200 9 303.125 388 T/J 1,000 380 B 1,000 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,360 2,370 2,330 2,340 -20 340,500 804,932,000 167 123.158 2,340 T/J 6,600 2,330 B 40,500 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 59,500 2,975,000 11 125.000 50 T/J 20,149,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 228 226 226 226 -2 400 90,400 1 14.469 220 J 234,100 204 B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 625 700 0 35,200 23,377,000 29 744.554 705 J 28,700 630 B 7,300 21 APII Arita Prima Indonesia Tbk. --U9---2 199 220 199 218 19 2,300 473,000 5 99.091 206 J 100 175 B 200 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 735 0 0 735 0 0 0 0 49.000 735 J 20,200 600 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,900 1,995 1,900 1,905 5 1,228,100 2,343,892,000 840 807.203 1,905 T/J 7,100 1,810 B 2,600 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---2 454 0 0 454 0 0 0 0 263.356 448 J 1,000 342 B 100 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,410 3,500 3,410 3,410 0 1,600 5,500,000 10 2,583.333 3,500 J 800 3,410 T/B 700 28 ASBI Asuransi Bintang Tbk. --U8---2 256 256 256 256 0 500 128,000 1 194.337 256 T/J 1,000 226 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 118 118 -2 185,300 22,025,600 10 78.667 124 J 500 117 B 3,300 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 105 178 178 178 73 7,400 1,317,200 18 169.524 0 J 0 178 T/B 104,061,800 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 0 0 2,020 0 0 0 0 788.160 1,990 J 100 1,830 B 1,000 32 AYLS Agro Yasa Lestari Tbk. --U9---2 284 354 290 354 70 3,020,400 1,040,851,400 472 354.000 0 J 0 354 T/B 5,747,800 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 120,900 6,045,000 6 57.388 50 T/J 47,948,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 0 0 280 0 0 0 0 206.436 0 J 0 280 B 3,300 35 BAJA Saranacentral Bajatama Tbk. --U3---2 67 68 63 64 -3 313,600 20,311,800 71 25.600 65 J 13,500 64 T/B 74,800 36 BALI Bali Towerindo Sentra Tbk. --U7---2 975 1,070 975 1,065 90 2,300 2,261,000 4 1,331.250 1,050 J 900 800 B 200 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 18,500 925,000 2 33.333 50 T/J 63,247,000 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,115 1,130 1,130 1,130 15 100 113,000 1 139.384 1,115 J 4,000 1,025 B 10,200 39 BBHI Bank Harda Internasional Tbk. --U8---2 107 110 110 110 3 10,100 1,111,000 3 88.000 109 J 30,000 105 B 4,000 40 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,600 402 B 2,600 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 256,700 12,835,000 33 45.455 50 T/J 1,188,500 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 364 372 354 362 -2 310,500 112,063,400 143 106.471 362 T/J 21,300 360 B 6,400 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 400 20,000 1 217.306 50 T/J 367,815,500 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 550 0 0 550 0 0 0 0 366.667 550 J 57,500 545 B 31,200 46 BFIN BFI Finance Indonesia Tbk. --S8---2 525 525 500 500 -25 1,246,600 640,593,000 162 2,562.263 505 J 2,300 500 T/B 900 47 BGTG Bank Ganesha Tbk. --U8---2 51 51 50 50 -1 1,740,300 87,026,100 32 48.544 51 J 737,000 50 T/B 2,660,300 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 187 J 1,200 130 B 100 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 383,000 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 200 10,000 1 35.714 50 T/J 46,524,800 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,590,900 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 54 57 53 53 -1 17,000 911,500 16 44.167 56 J 4,700 53 T/B 43,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 159 165 165 165 6 100 16,500 1 378.614 157 J 4,700 146 B 100 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,180 3,250 3,250 3,250 70 100 325,000 1 216.667 3,800 J 100 3,250 T/B 2,300 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 550 530 535 0 149,400 80,290,000 138 411.538 535 T/J 2,600 530 B 3,900 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 220 0 0 220 0 0 0 0 68.750 274 J 7,000 222 B 2,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 2,301,900 115,095,000 8 0.172 50 T/J 62,085,100 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,585 1,575 1,580 0 8,562,800 13,529,655,000 331 1,533.981 1,580 T/J 38,800 1,575 B 92,300 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 222 240 208 240 18 75,400 17,554,200 41 137.143 240 T/J 300 238 B 2,500 60 BOLT Garuda Metalindo Tbk. --U4---2 805 810 805 810 5 98,300 79,336,000 120 147.273 810 T/J 4,200 805 B 500 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 119 121 113 113 -6 350,800 40,587,500 85 28.250 115 J 8,600 113 T/B 2,300 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 224,800 1,225 B 124,500 63 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 64 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 21,589,100 1,079,455,000 192 7.874 50 T/J 11,562,200 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,045 J 10,300 925 B 2,200 66 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,890 1,850 1,890 50 600 1,121,000 6 96.923 1,880 J 85,200 1,810 B 100 67 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 68 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 50 50 50 0 2,000 100,000 2 383.083 50 T/J 40,842,800 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 198 199 196 199 1 2,800 550,500 5 664.596 198 J 10,100 183 B 1,000 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,390 J 100 1,250 B 700 71 BUMI Bumi Resources Tbk. --U2---2 51 53 51 51 0 82,901,500 4,271,519,100 909 2.960 52 J 13,251,500 51 T/B 84,519,600 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 82 87 79 86 4 885,700 73,529,300 62 66.154 83 J 9,900 80 B 72,300 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 55 56 52 53 -2 1,686,300 90,649,800 123 31.548 54 J 20,600 53 T/B 22,700 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 159 169 158 158 -1 700 111,700 2 79.000 158 T/J 200 105 B 10,000 75 CASA Capital Financial Indonesia Tbk. --U8---2 412 412 390 412 0 103,100 42,409,200 5 752.690 412 T/J 7,700 390 B 79,000 76 CASS Cardig Aero Services Tbk. --U7---2 555 600 555 555 0 5,100 2,835,000 2 138.750 545 J 100 505 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 254 256 248 248 -6 1,211,700 302,866,200 110 99.200 250 J 22,000 248 T/B 266,800 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 75 77 72 73 -2 2,336,500 171,183,300 83 467.200 74 J 87,800 73 T/B 2,393,300 79 CINT Chitose Internasional Tbk. --U5---2 274 280 266 280 6 62,100 16,934,400 13 84.848 280 T/J 6,600 264 B 200 80 CITA Cita Mineral Investindo Tbk. XRU2---2 2,000 0 0 2,000 0 0 0 0 7,257.421 1,990 J 8,200 1,775 B 500 81 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 82 CLAY Citra Putra Realty Tbk. --U9---2 2,950 2,970 2,550 2,590 -360 228,700 615,140,000 217 1,438.889 2,590 T/J 3,200 2,580 B 200 83 CLPI Colorpak Indonesia Tbk. --U9---2 720 730 720 720 0 3,900 2,826,000 8 360.000 730 J 1,100 720 T/B 500 84 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 85 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 86 CNTX Century Textile Industry Tbk. --U4---2 328 0 0 328 0 0 0 0 596.364 320 J 100 252 B 1,000 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 840 835 795 835 -5 23,300 19,160,500 10 421.717 840 J 100 825 B 700 88 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 1,000 50,000 10 38.462 50 T/J 5,111,000 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 4,200 210,000 4 40.000 50 T/J 15,750,000 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 74 75 68 69 -5 313,700 21,960,700 62 23.000 69 T/J 69,800 68 B 41,200 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 640 675 640 670 30 9,291,300 6,099,879,500 1,284 536.000 670 T/J 33,100 665 B 47,900 92 CTTH Citatah Tbk. --U2---2 55 53 51 52 -3 589,200 30,432,900 50 2.189 53 J 34,900 52 T/B 2,400 93 DADA Diamond Citra Propertindo Tbk. --U6---2 173 185 146 151 -22 79,914,500 13,064,218,300 8,343 148.039 154 J 19,100 151 T/B 114,600 94 DAYA Duta Intidaya Tbk. --U9---2 282 0 0 282 0 0 0 0 157.454 288 J 1,000 284 B 5,000 95 DEAL Dewata Freightinternational Tbk. --U7---2 95 105 85 86 -9 5,518,400 519,107,100 790 57.333 87 J 14,000 86 T/B 200,400 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,800 1,795 1,770 1,795 -5 32,000 57,185,000 64 3,602.826 1,800 J 800 1,790 B 1,000 97 DFAM Dafam Property Indonesia Tbk. --U9---2 396 398 388 394 -2 3,185,000 1,254,606,600 601 342.609 394 T/J 10,700 392 B 14,100 98 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 100 170,000 1 850.000 1,700 T/J 1,900 1,275 B 100 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,270 2,500 2,400 2,400 130 600 1,466,000 5 81.356 2,300 J 6,900 2,220 B 3,100 100 DKFT Central Omega Resources Tbk. --S2---2 114 116 113 115 1 2,676,300 305,565,200 272 295.402 115 T/J 154,900 114 B 221,000 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 188 192 175 179 -9 11,709,600 2,130,588,900 494 77.826 180 J 1,644,200 179 T/B 200 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 3,200 3,200 3,200 0 600 1,920,000 2 2,810.987 3,200 T/J 27,900 2,930 B 9,300 103 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 200 104 DWGL Dwi Guna Laksana Tbk. --U9---2 199 190 190 190 -9 4,800 912,000 1 126.667 186 J 100 171 B 7,300 105 EAST Eastparc Hotel Tbk. --S9---2 90 90 87 88 -2 2,557,100 226,402,900 148 66.165 88 T/J 63,200 87 B 14,100 106 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,005 J 100,000 780 B 9,400 107 EMDE Megapolitan Developments Tbk. --U6---2 204 200 200 200 -4 20,000 4,000,000 2 80.000 202 J 100,000 180 B 3,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,208,900 60,445,000 22 4.169 50 T/J 13,473,600 0 B 0 109 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 110 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,100 2,100 2,100 2,100 0 100 210,000 1 1,469.261 2,100 T/J 100 1,755 B 200 111 ERTX Eratex Djaja Tbk. --U4---2 111 149 140 140 29 19,700 2,822,000 10 59.420 135 J 19,300 120 B 10,000 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 156 170 150 150 -6 204,200 31,596,000 154 92.025 154 J 10,600 150 T/B 473,600 113 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,160 1,175 0 463,400 540,943,500 523 3,695.782 1,175 T/J 118,400 1,155 B 10,000 114 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 115 FIRE Alfa Energi Investama Tbk. --U2---2 134 144 130 132 -2 8,345,100 1,134,364,100 1,752 26.400 133 J 48,300 132 T/B 77,700 116 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,790 J 100 2,150 B 900 117 FITT Hotel Fitra International Tbk. --U9---2 79 80 74 74 -5 12,000 896,100 16 72.549 78 J 1,195,000 74 T/B 3,100 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 470 J 100 0 B 0 119 FOOD Sentra Food Indonesia Tbk. --S5---2 97 97 94 94 -3 156,500 14,783,800 56 69.630 96 J 2,700 94 T/B 45,300 120 FORU Fortune Indonesia Tbk --U9---2 107 0 0 107 0 0 0 0 82.308 105 J 400 81 B 2,200 121 FPNI Lotte Chemical Titan Tbk. --U3---2 78 81 77 79 1 396,900 31,335,100 41 23.963 79 T/J 400 78 B 50,000 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 103 103 103 -2 17,000 1,751,000 7 93.636 104 J 400 103 T/B 65,000 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 69 71 68 69 0 814,200 56,176,800 107 43.125 70 J 14,100 69 T/B 36,600 124 GEMA Gema Grahasarana Tbk. --U9---2 370 370 370 370 0 1,100 407,000 1 822.222 370 T/J 60,600 320 B 4,000 125 GGRP Gunung Raja Paksi Tbk. --U3---2 420 470 440 468 48 15,100 7,067,600 13 55.714 472 J 600 460 B 5,000 126 GLOB Global Teleshop Tbk. --U9---2 274 342 334 340 66 5,500 1,857,800 14 29.565 340 T/J 3,000 314 B 200 127 GLVA Galva Technologies Tbk. --U9---2 258 254 240 240 -18 195,600 46,988,000 33 106.195 250 J 4,300 240 T/B 144,800 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 17,000 16,375 16,375 16,375 -625 300 4,912,500 2 2,847.826 16,375 T/J 200 13,650 B 100 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 1,900 418,000 3 130.178 228 J 1,200 220 T/B 108,000 130 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 131 GSMF Equity Development Investment Tbk. --U8---2 117 117 117 117 0 300 35,100 1 9.413 117 T/J 32,900 82 B 7,500 132 GTBO Garda Tujuh Buana Tbk --U2---2 124 0 0 124 0 0 0 0 107.826 116 J 4,000 105 B 5,000 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 6,764,700 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 172 172 171 172 0 7,400 1,272,700 2 156.364 180 J 700 170 B 25,000 135 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 136 HRME Menteng Heritage Realty Tbk. --U9---2 925 945 910 935 10 43,039,300 39,975,958,000 357 890.476 940 J 71,100 935 T/B 3,000 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 10,800 540,000 3 38.462 50 T/J 38,918,800 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 388 400 400 400 12 100 40,000 1 28.278 380 J 15,000 342 B 200 139 ICON Island Concepts Indonesia Tbk. --U9---2 70 78 68 76 6 105,800 7,686,300 25 145.885 75 J 2,500 69 B 5,000 140 IFSH Ifishdeco Tbk. --U2---2 470 468 370 444 -26 2,700 1,043,000 10 100.909 418 J 900 400 B 100 141 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 142 IKAN Era Mandiri Cemerlang Tbk. --U5---2 236 250 218 220 -16 1,643,300 377,676,400 395 183.333 222 J 60,700 220 T/B 12,600 143 IKBI Sumi Indo Kabel Tbk. --U4---2 260 240 240 240 -20 600 144,000 1 21.765 270 J 1,000 242 B 400 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 373,600 410,194,000 63 289.474 1,100 T/J 101,600 1,095 B 1,800 145 INAI Indal Aluminium Industry Tbk. --U3---2 390 410 386 386 -4 10,500 4,061,600 8 140.927 386 T/J 5,800 384 B 2,500 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 1,000 50,000 1 40.650 50 T/J 1,268,600 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 114 122 104 111 -3 764,800 87,782,000 300 100.909 111 T/J 8,700 106 B 14,100 148 INDX Tanah Laut Tbk --U9---2 50 52 50 50 0 83,400 4,198,600 21 4.000 52 J 2,000 50 T/B 169,000 149 INOV Inocycle Technology Group Tbk. --M3---2 300 300 296 296 -4 78,900 23,356,400 18 118.400 296 T/J 88,600 294 B 50,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 800 820 675 760 -40 31,700 24,809,500 25 723.810 760 T/J 2,400 755 B 200 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 4,100 4,100 3,880 3,950 -150 39,500 159,950,000 79 1,431.159 3,950 T/J 400 3,800 B 500 152 INRU Toba Pulp Lestari Tbk. --U3---2 720 670 620 625 -95 2,500 1,567,500 5 6.345 720 J 1,100 625 T/B 1,300 153 INTA Intraco Penta Tbk. --U9---2 468 464 452 464 -4 8,400 3,856,800 5 327.081 464 T/J 87,900 444 B 5,000 154 INTD Inter Delta Tbk --U9---2 240 0 0 240 0 0 0 0 73.913 210 J 15,500 0 B 0 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 540 555 540 545 5 204,600 112,300,000 77 33.232 550 J 17,200 545 T/B 8,000 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 160 169 155 165 5 100,200 16,162,600 42 43.421 166 J 3,500 162 B 7,000 157 IRRA Itama Ranoraya Tbk. --U9---2 740 745 735 745 5 5,781,800 4,283,123,000 432 199.198 745 T/J 510,400 740 B 121,900 158 ITIC Indonesian Tobacco Tbk. --U5---2 2,750 2,750 2,300 2,300 -450 11,901,700 30,587,165,000 3,433 1,045.455 2,300 T/J 168,000 2,290 B 6,500 159 ITMA Sumber Energi Andalan Tbk. --U9---2 492 505 430 432 -60 900,900 410,470,600 244 124.317 434 J 4,100 432 T/B 5,200 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,470 1,470 1,460 1,460 -10 6,573,000 9,646,497,500 45 593.496 1,460 T/J 1,700 1,455 B 5,700 161 JAYA Armada Berjaya Trans Tbk. --U7---2 78 80 78 79 1 201,500 15,912,900 20 27.431 80 J 40,000 79 T/B 373,200 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 55,600 4,710 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 135,763,200 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 540 525 520 520 -20 35,000 18,225,000 2 294.969 540 J 100 510 B 5,000 165 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 166 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 785 820 615 820 35 1,000 745,500 7 585.714 785 J 400 620 B 6,900 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,075 J 200 905 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 1,010 1,015 990 990 -20 789,500 791,128,500 66 2,200.000 995 J 79,700 985 B 112,300 169 KARW ICTSI Jasa Prima Tbk. --U7---2 52 53 50 51 -1 81,800 4,195,100 23 8.633 52 J 13,500 51 T/B 31,600 170 KAYU Darmi Bersaudara Tbk. --U9---2 68 69 65 66 -2 4,289,300 283,663,900 300 44.000 67 J 56,900 66 T/B 38,200 171 KBLM Kabelindo Murni Tbk. --U4---2 230 258 234 240 10 14,700 3,593,800 11 8.000 252 J 100 242 B 100 172 KBLV First Media Tbk. --U9---2 280 280 280 280 0 200 56,000 2 74.480 320 J 3,000 260 B 100 173 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 174 KDSI Kedawung Setia Industrial Tbk. --U3---2 1,100 1,100 1,100 1,100 0 1,000 1,100,000 1 275.000 1,080 J 200 960 B 200 175 KEJU Mulia Boga Raya Tbk. --U5---2 825 830 810 825 0 54,300 44,182,500 20 110.000 820 J 10,800 810 B 36,000 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 53 50 51 1 1,300 66,900 12 1.855 51 T/J 14,800 50 B 38,200 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 92.667 274 J 1,100 250 B 100 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,990 1,995 1,985 1,995 5 69,700 138,358,000 46 987.624 1,995 T/J 100 1,820 B 100 179 KMTR Kirana Megatara Tbk. --U3---2 278 0 0 278 0 0 0 0 60.699 278 J 5,900 260 B 200 180 KOIN Kokoh Inti Arebama Tbk --U9---2 115 141 110 135 20 2,700 305,600 5 91.324 135 T/J 5,200 111 B 100 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 720 J 1,000 0 B 0 182 KOPI Mitra Energi Persada Tbk. --U7---2 615 620 615 615 0 43,900 27,046,500 7 155.696 615 T/J 3,400 605 B 6,800 183 KPAS Cottonindo Ariesta Tbk. --U5---2 52 52 50 51 -1 1,203,000 61,092,000 118 30.357 51 T/J 58,800 50 B 4,425,800 184 KPIG MNC Land Tbk. --S9---2 126 129 125 127 1 14,338,900 1,835,299,500 10,242 273.277 127 T/J 130,300 126 B 128,100 185 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,620 J 1,400 1,520 B 300 186 LAND Trimitra Propertindo Tbk. --U6---2 975 970 900 940 -35 184,200 174,241,000 18 241.026 940 T/J 10,000 880 B 200 187 LAPD Leyand International Tbk. --U7---2 50 50 50 50 0 200 10,000 1 92.782 50 T/J 41,205,900 0 B 0 188 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 189 LCKM LCK Global Kedaton Tbk. --U7---2 324 0 0 324 0 0 0 0 155.769 322 J 51,000 290 B 20,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 102 111 102 104 2 6,125,900 641,428,700 914 32.686 105 J 291,900 104 T/B 247,100 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 0 0 91 0 0 0 0 13.279 90 J 4,800 71 B 5,000 192 LMSH Lionmesh Prima Tbk. --U3---2 300 282 282 282 -18 3,500 987,000 2 39.167 348 J 100 282 T/B 400 193 LPIN Multi Prima Sejahtera Tbk --U4---2 220 220 220 220 0 2,300 506,000 1 100.351 228 J 20,000 210 B 5,000 194 LPLI Star Pacific Tbk --U9---2 70 63 62 62 -8 600 37,300 4 1.913 68 J 200 62 T/B 2,200 195 LPPS Lippo Securities Tbk. --U8---2 74 78 72 72 -2 78,800 5,778,200 21 4.891 77 J 3,800 72 T/B 47,500 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 153 154 115 154 1 1,100 147,900 3 17.111 155 J 1,500 153 B 6,700 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 570 650 440 456 -114 78,771,400 43,164,078,000 15,415 159.441 456 T/J 329,700 450 B 9,500 198 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 199 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 65,382,800 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 4,000 4,000 0 16,000 64,000,000 4 190.476 4,000 T/J 80,000 3,910 B 300 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 300 465,000 1 92.262 1,720 J 2,000 1,555 B 300 202 MARI Mahaka Radio Integra Tbk. --U9---2 160 168 167 167 7 3,300 551,200 5 222.667 167 T/J 1,221,400 151 B 1,000 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,980 1,970 1,910 1,910 -70 5,200 9,944,000 3 146.923 1,955 J 400 1,910 T/B 300 204 MCAS M Cash Integrasi Tbk. --S9---2 1,850 1,895 1,825 1,865 15 213,500 398,954,000 180 134.657 1,890 J 100 1,825 B 14,600 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,220 1,230 1,210 1,215 -5 33,868,500 41,274,521,000 2,626 316.825 1,220 J 729,600 1,215 T/B 18,376,600 206 MDKI Emdeki Utama Tbk. --U3---2 187 188 178 185 -2 71,400 13,367,900 18 43.293 185 T/J 2,000 180 B 6,000 207 MERK Merck Tbk. --U5---2 2,340 2,310 1,980 2,210 -130 14,100 31,037,000 41 5,826.983 2,220 J 100 2,210 T/B 1,300 208 MFIN Mandala Multifinance Tbk. --U8---2 1,295 1,295 1,250 1,280 -15 2,600 3,313,500 5 1,312.821 1,290 J 199,900 1,255 B 15,000 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 400 420 400 408 8 14,200 5,748,000 26 204.000 410 J 2,500 408 T/B 300 210 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 211 MICE Multi Indocitra Tbk. --U9---2 340 344 332 344 4 36,900 12,678,600 10 70.204 346 J 500 344 T/B 59,600 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 1,050 B 100 213 MINA Sanurhasta Mitra Tbk. --U9---2 164 183 107 108 -56 543,800 61,251,700 260 514.286 108 T/J 16,400 107 B 106,400 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,529,200 0 B 0 215 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 216 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 5,964,800 298,240,000 10,829 125.000 50 T/J 18,398,500 0 B 0 217 MKPI Metropolitan Kentjana Tbk. --U6---2 16,200 16,200 13,025 16,125 -75 2,400 35,292,500 23 767.857 16,200 J 7,000 15,050 B 100 218 MLIA Mulia Industrindo Tbk --U3---2 575 610 565 585 10 7,575,400 4,466,747,000 890 97.704 590 J 127,000 585 T/B 12,500 219 MMLP Mega Manunggal Property Tbk. --S6---2 166 171 165 166 0 805,800 134,676,000 52 28.376 169 J 17,200 166 T/B 38,500 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 0 0 1,035 0 0 0 0 178.448 1,020 J 2,000 1,000 B 29,800 221 MPOW Megapower Makmur Tbk. --U7---2 74 75 70 70 -4 667,400 48,402,800 139 35.000 71 J 9,300 70 T/B 2,300 222 MPRO Maha Properti Indonesia Tbk. --U6---2 1,005 990 925 990 -15 2,700 2,587,500 7 900.000 1,200 J 1,000 955 B 500 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 4,200 5,225 5,225 5,225 1,025 200 1,045,000 2 473.930 5,225 T/J 6,800 3,950 B 100 224 MSIN MNC Studios International Tbk. --M9---2 394 394 388 392 -2 27,900 10,921,600 25 78.400 392 T/J 980,700 390 B 10,100 225 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 139,668,500 0 B 0 226 MTPS Meta Epsi Tbk. --U7---2 338 0 0 338 0 0 0 0 105.625 350 J 2,700 300 B 5,500 227 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 228 MTSM Metro Realty Tbk. --U6---2 172 172 122 154 -18 3,700 556,900 15 39.462 160 J 200 154 T/B 1,100 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 60 64 59 59 -1 167,800 9,910,700 24 59.000 60 J 13,300 59 T/B 9,000 230 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 231 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 232 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 233 NATO Nusantara Properti Internasional Tbk. --U9---2 1,155 1,155 1,125 1,140 -15 619,600 704,775,000 167 1,106.796 1,140 T/J 1,367,900 1,125 B 28,300 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 0 0 130 0 0 0 0 77.381 140 J 100 132 B 10,000 235 NFCX NFC Indonesia Tbk. --S9---2 2,790 2,950 2,750 2,930 140 1,900 5,327,000 19 158.378 2,940 J 10,100 2,850 B 100 236 NICK Charnic Capital Tbk. --U9---2 308 304 292 304 -4 1,400 411,200 3 152.000 304 T/J 2,600 278 B 2,000 237 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 238 NIRO City Retail Developments Tbk. --U6---2 148 145 141 145 -3 305,100 43,424,100 16 138.095 145 T/J 30,000 141 B 83,700 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 58,637,800 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 384 384 384 384 0 500 192,000 1 202.105 400 J 3,600 384 T/B 500 241 OCAP Onix Capital Tbk. --U9---2 191 186 126 126 -65 2,200 399,200 4 63.000 186 J 1,900 128 B 100 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 107 114 100 108 1 264,000 28,270,500 51 270.209 101 J 4,000 100 B 12,800 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 755 B 600 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 79 80 77 78 -1 776,900 60,434,700 56 57.778 78 T/J 29,900 77 B 2,200 245 PALM Provident Agro Tbk. --U1---2 190 190 184 190 0 3,500 648,800 4 51.931 190 T/J 447,500 185 B 100 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 89 93 89 93 4 7,300 652,100 4 86.111 89 J 1,000 81 B 200 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 258 258 236 246 -12 1,700 418,400 9 164.000 246 T/J 400 220 B 1,200 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 880 875 875 875 -5 500 437,500 1 437.500 870 J 800 670 B 1,100 249 PEGE Panca Global Kapital Tbk. --U9---2 159 170 135 145 -14 14,300 2,213,400 21 313.270 166 J 600 137 B 100 250 PEHA Phapros Tbk. --U5---2 940 950 940 950 10 3,800 3,597,000 8 79.299 950 T/J 600 945 B 100 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 342 J 100 290 B 1,500 252 PICO Pelangi Indah Canindo Tbk --U3---2 915 1,005 855 945 30 1,172,900 1,097,720,500 236 145.385 950 J 4,500 945 T/B 500 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 425,700 21,285,000 323 12.500 50 T/J 3,210,800 0 B 0 254 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 255 PMJS Putra Mandiri Jembar Tbk. --U9---2 126 135 126 128 2 995,300 126,639,700 69 102.400 128 T/J 9,300 127 B 100,000 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 370 J 100 248 B 100 257 POLA Pool Advista Finance Tbk. --U8---2 55 59 51 52 -3 314,500 16,507,200 40 38.519 52 T/J 17,100 51 B 16,600 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,195 1,280 1,120 1,260 65 2,000 2,350,500 4 77.064 1,260 T/J 700 1,120 B 200 259 POLU Golden Flower Tbk. --U4---2 2,130 2,200 2,200 2,200 70 100 220,000 1 763.889 2,200 T/J 4,500 0 B 0 260 POLY Asia Pacific Fibers Tbk --U4---2 50 51 50 51 1 575,900 28,837,100 26 0.438 51 T/J 428,700 50 B 2,604,900 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 44,000 2,200,000 4 31.736 50 T/J 6,512,500 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 645 J 500 510 B 100 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,100 105,000 5 33.333 50 T/J 13,761,900 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 805 805 775 800 -5 3,101,700 2,471,327,500 450 53.333 800 T/J 522,100 795 B 49,500 265 PRIM Royal Prima Tbk. --U9---2 326 370 326 338 12 7,900 2,779,800 9 67.600 338 T/J 1,700 336 B 200 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 224 232 220 228 4 61,405,000 13,965,546,400 1,056 739.707 228 T/J 1,593,000 226 B 1,633,300 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 179 171 171 2 32,300 5,713,100 5 17.100 171 T/J 900 161 B 300 268 PSGO Palma Serasih Tbk. --U1---2 128 128 128 128 0 200 25,600 1 121.905 127 J 11,800 105 B 2,000 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 24,717,400 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 885 885 860 860 -25 513,800 449,993,500 58 132.308 865 J 2,500 860 T/B 34,100 271 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 100 272 PURA Putra Rajawali Kencana Tbk. --U7---2 226 230 218 224 -2 7,907,300 1,772,814,400 2,655 213.333 224 T/J 129,200 222 B 25,800 273 PYFA Pyridam Farma Tbk --U5---2 180 0 0 180 0 0 0 0 176.401 180 J 200 165 B 5,300 274 REAL Repower Asia Indonesia Tbk. --U6---2 139 144 129 138 -1 8,327,200 1,165,660,500 1,215 138.000 138 T/J 344,500 137 B 7,200 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 290 316 282 302 12 2,080,900 620,892,600 315 123.745 308 J 58,500 302 T/B 113,500 276 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 277 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 474 474 472 472 -2 441,500 208,424,600 80 289.571 472 T/J 65,500 470 B 300 278 RODA Pikko Land Development Tbk. --U6---2 53 54 53 53 0 1,369,400 73,681,600 53 84.624 54 J 47,400 53 T/B 334,200 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 222 0 0 222 0 0 0 0 88.800 224 J 100 222 B 100 280 SAFE Steady Safe Tbk --U7---2 190 192 181 192 2 201,100 38,420,300 48 19.330 190 J 200 181 B 600 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 200 220 190 200 0 144,100 28,810,500 9 250.000 202 J 10,000 200 T/B 3,400 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 153,600 0 B 0 283 SATU Kota Satu Properti Tbk. --U6---2 54 56 53 56 2 3,100 166,700 6 47.863 54 J 24,700 52 B 1,800 284 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 285 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 0 286 SDMU Sidomulyo Selaras Tbk. --U7---2 50 50 50 50 0 500 25,000 3 27.536 50 T/J 6,190,200 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 880 890 -5 30,900 27,399,000 12 473.404 890 T/J 1,300 880 B 9,300 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,400 3,930 3,090 3,930 530 104,100 409,029,000 16 182.630 3,930 T/J 100,400 3,100 B 200 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 715 730 710 730 15 1,137,500 816,769,000 132 521.429 730 T/J 70,300 725 B 500 290 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 291 SINI Singaraja Putra Tbk. --U3---2 1,140 1,235 1,140 1,190 50 1,700 1,952,500 4 1,101.852 1,190 T/J 1,300 875 B 600 292 SIPD Sierad Produce Tbk. --U3---2 890 810 810 810 -80 5,000 4,050,000 2 0.900 890 J 4,900 825 B 800 293 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 386 J 1,500 310 B 200 294 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 295 SKRN Superkrane Mitra Utama Tbk. --S6---2 500 515 490 492 -8 10,600 5,231,200 13 70.286 500 J 15,200 492 T/B 51,700 296 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 297 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,740 4,810 4,730 4,730 -10 10,900 51,997,000 13 4,113.043 4,730 T/J 2,500 4,710 B 1,200 298 SMAR Smart Tbk. --U1---2 3,610 3,650 3,610 3,610 0 600 2,178,000 3 1,192.758 3,750 J 100 3,630 B 100 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 106 102 106 4 4,500 465,500 6 13.430 110 J 5,000 103 B 4,900 300 SMMT Golden Eagle Energy Tbk. --U2---2 111 111 110 111 0 5,000 551,300 4 259.686 111 T/J 23,800 90 B 3,500 301 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 302 SOSS Shield On Service Tbk. --U9---2 370 378 312 356 -14 31,900 11,181,400 38 128.986 356 T/J 100 318 B 100 303 SOTS Satria Mega Kencana Tbk. --U9---2 290 0 0 290 0 0 0 0 175.758 282 J 15,200 226 B 1,000 304 SPTO Surya Pertiwi Tbk. --S9K--2 820 820 820 820 0 7,100 5,822,000 4 70.690 825 J 118,600 820 T/B 568,400 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 204 206 165 198 -6 16,947,100 3,189,196,200 2,207 112.514 198 T/J 272,400 197 B 92,400 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,600 3,560 3,590 0 6,700 24,062,000 13 65.273 3,590 T/J 54,200 3,570 B 1,100 307 SSTM Sunson Textile Manufacture Tbk --U4---2 382 476 476 476 94 200 95,200 2 112.000 0 J 0 476 T/B 9,900 308 STTP Siantar Top Tbk. --U5---2 5,800 6,600 5,850 6,600 800 1,200 7,165,000 4 3,900.018 6,950 J 1,000 4,700 B 200 309 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 310 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 100 311 SURE Super Energy Tbk. --U2---2 3,000 2,990 2,990 2,990 -10 100 299,000 1 1,929.032 3,000 J 47,100 2,990 T/B 2,700 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 89 84 88 0 628,900 54,695,200 65 55.000 88 T/J 97,300 87 B 200 313 TALF Tunas Alfin Tbk. --U3---2 270 270 268 268 -2 2,500 670,200 3 67.848 268 T/J 1,200 262 B 1,000 314 TAMA Lancartama Sejati Tbk. --U6---2 414 446 408 444 30 71,798,200 30,980,291,000 5,700 253.714 444 T/J 174,300 442 B 1,114,900 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 170 160 163 -2 37,178,700 6,103,742,800 167 1,489.265 163 T/J 44,400 161 B 200 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 845 790 790 790 -55 15,400 12,166,000 11 112.057 810 J 500 790 T/B 100 317 TCPI Transcoal Pacific Tbk. --U7---2 6,450 6,675 6,475 6,675 225 6,910,300 45,231,492,500 8,150 4,836.957 6,700 J 3,800 6,675 T/B 5,600 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,790 1,790 -5 271,600 486,725,000 152 163.470 1,795 J 39,400 1,790 T/B 10,800 319 TFAS Telefast Indonesia Tbk. --U9---2 117 147 113 131 14 84,200 10,682,500 24 72.778 131 T/J 145,900 121 B 100 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 428 J 100 344 B 5,500 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 6,000 J 100 5,200 B 500 322 TIFA Tifa Finance Tbk. --U8---2 218 218 218 218 0 300 65,400 1 109.000 218 T/J 11,800 204 B 10,000 323 TIRA Tira Austenite Tbk --U9---2 210 210 206 210 0 1,400 293,400 5 94.249 220 J 100 210 T/B 3,700 324 TMPO Tempo Intimedia Tbk. --U9---2 161 153 153 153 -8 600 91,800 4 53.151 153 T/J 100 152 B 200 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 252 250 248 250 -2 4,200 1,047,600 3 166.667 264 J 300 248 B 26,800 326 TOTO Surya Toto Indonesia Tbk. --U3---2 250 262 256 256 6 2,800 721,200 8 830.441 256 T/J 8,200 252 B 400 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 9,000 8,825 8,850 -125 2,844,000 25,314,262,500 954 2,046.645 8,850 T/J 161,500 8,825 B 102,600 328 TPMA Trans Power Marine Tbk. --U7---2 260 298 210 288 28 152,000 37,869,200 33 125.217 288 T/J 200 254 B 500 329 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 330 TRIN Perintis Triniti Properti Tbk. --U6---2 242 250 224 234 -8 14,809,500 3,514,008,600 1,027 117.000 234 T/J 136,400 232 B 155,100 331 TRIS Trisula International Tbk. --U4---2 296 294 292 292 -4 592,500 173,766,600 66 97.333 292 T/J 4,100 290 B 399,900 332 TRUK Guna Timur Raya Tbk. --S7---2 86 86 86 86 0 53,100 4,566,600 7 37.391 90 J 31,800 86 T/B 69,600 333 TRUS Trust Finance Indonesia Tbk --U8---2 328 0 0 328 0 0 0 0 385.882 320 J 5,300 246 B 400 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,450 3,450 3,450 3,450 0 1,000 3,450,000 1 89.610 3,450 T/J 30,300 3,300 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 174 181 181 181 7 100 18,100 1 4.493 175 J 100 165 B 100 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,020 2,020 1,975 2,000 -20 174,400 351,606,000 34 166.667 2,000 T/J 54,800 1,975 B 4,200 337 VINS Victoria Insurance Tbk. --U8---2 114 117 112 113 -1 122,900 13,768,700 17 107.619 112 J 200 111 B 1,100 338 VRNA Verena Multi Finance Tbk. --U8---2 130 130 130 130 0 200 26,000 2 131.161 120 J 100 100 B 1,000 339 WAPO Wahana Pronatural Tbk. --U9---2 82 0 0 82 0 0 0 0 46.857 94 J 20,000 84 B 100 340 WICO Wicaksana Overseas International Tbk. --U9---2 448 468 458 458 10 200 92,600 2 23.675 458 T/J 200 432 B 100 341 WOWS Ginting Jaya Energi Tbk. --U2---2 100 113 100 108 8 17,531,300 1,891,272,300 2,147 24.000 109 J 384,500 108 T/B 138,900 342 YELO Yelooo Integra Datanet Tbk. --S9---2 52 55 50 52 0 3,546,300 183,040,200 230 13.830 52 T/J 385,600 51 B 347,600 343 YPAS Yanaprima Hastapersada Tbk --U3---2 498 615 374 374 -124 14,000 5,303,000 27 68.624 374 T/J 900 0 B 0 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 202 200 194 200 -2 20,500 4,058,000 5 94.884 240 J 100 198 B 2,000 345 ZBRA Zebra Nusantara Tbk --U9---2 55 55 51 51 -4 187,500 9,623,000 25 29.540 52 J 82,000 51 T/B 121,300 346 ZINC Kapuas Prima Coal Tbk. --U2---2 358 364 348 356 -2 52,845,000 19,038,822,200 566 1,269.117 356 T/J 80,900 354 B 221,100 347 ZONE Mega Perintis Tbk. --U4---2 490 492 490 490 0 125,600 61,558,400 31 164.430 490 T/J 25,200 488 B 300 Total 819,570,000 393,559,325,000 98,335 1,299,215,200 235,457,700 Jakarta, 17 February 2020 Trading Division