List of Securities Quotation Development Board: Date: Wednesday, 19 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 67 57 65 -1 2,633,600 170,212,500 310 114.035 65 T/J 60,000 64 B 516,600 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 0 0 6,975 0 0 0 0 1,592.397 6,900 J 100 5,600 B 100 3 ADES Akasha Wira International Tbk. --U5---2 910 910 910 910 0 23,100 21,021,000 7 47.273 915 J 100 910 T/B 2,200 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 434 468 434 464 30 414,300 179,815,600 21 421.818 464 T/J 9,800 434 B 10,300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 152 155 150 150 -2 85,800 12,907,600 13 136.364 155 J 700 150 T/B 46,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 52 60 52 53 1 67,600 3,631,500 22 199.827 54 J 186,700 52 B 10,500 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 4,000 200,000 2 75.893 50 T/J 2,191,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 400 350 350 350 -50 12,500 4,375,000 1 46.169 370 J 2,500 350 T/B 5,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 368 420 312 376 8 21,200 7,768,200 38 188.000 376 T/J 800 342 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 462 0 0 462 0 0 0 0 338.603 460 J 1,300 400 B 200 12 ALKA Alakasa Industrindo Tbk --U3---2 312 330 300 330 18 600 190,000 6 55.556 330 T/J 1,700 300 B 9,900 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 270 292 270 292 22 900 260,600 3 44.923 314 J 20,600 292 T/B 300 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 0 0 300 0 0 0 0 285.714 298 J 400 284 B 100 15 AMAR Bank Amar Indonesia Tbk. --U8---2 304 336 300 306 2 428,400 135,889,200 209 175.862 308 J 800 306 T/B 10,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 386 0 0 386 0 0 0 0 301.562 380 J 28,800 362 B 1,100 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,320 2,330 2,310 2,330 10 136,600 315,573,000 52 122.632 2,320 J 4,000 2,310 B 37,100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 243,900 12,195,000 11 125.000 50 T/J 19,238,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 200 200 188 200 0 511,100 101,003,600 23 12.804 200 T/J 210,500 188 B 700 20 APIC Pacific Strategic Financial Tbk. --U8---2 650 700 630 700 50 39,600 26,936,500 50 744.554 705 J 600 655 B 12,200 21 APII Arita Prima Indonesia Tbk. --U9---2 218 0 0 218 0 0 0 0 99.091 199 J 100 164 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 20,000 590 B 1,000 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,920 1,960 1,950 1,950 30 1,421,800 2,778,458,500 1,324 826.271 1,960 J 9,800 1,810 B 2,700 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 0 263.356 430 J 1,200 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,580 3,750 3,500 3,650 70 9,700 35,687,000 19 2,765.152 3,740 J 100 3,500 B 3,100 28 ASBI Asuransi Bintang Tbk. --U8---2 298 0 0 298 0 0 0 0 226.220 294 J 4,700 244 B 10,500 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 120 118 120 0 126,300 14,929,300 12 80.000 120 T/J 700 119 B 1,100 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 240 300 240 300 60 69,484,100 19,981,457,200 4,185 285.714 0 J 0 300 T/B 23,491,200 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,990 2,050 1,990 2,050 60 200 404,000 2 799.866 2,040 J 5,000 1,855 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 272 288 204 204 -68 24,782,600 5,322,746,600 3,233 204.000 204 T/J 4,070,000 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 5,600 280,000 3 57.388 50 T/J 51,262,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 280 348 212 344 64 29,800 8,718,200 25 253.622 320 J 4,500 318 B 100 35 BAJA Saranacentral Bajatama Tbk. --U3---2 65 66 63 65 0 239,800 15,450,700 50 26.000 65 T/J 11,900 64 B 400 36 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,000 J 4,300 835 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 300 15,000 1 33.333 50 T/J 59,942,300 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,130 0 0 1,130 0 0 0 0 139.384 1,100 J 100 1,040 B 250,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 110 110 0 100 11,000 1 88.000 109 J 30,000 105 B 6,100 40 BBLD Buana Finance Tbk. --U8---2 428 428 428 428 0 100 42,800 1 170.094 428 T/J 2,500 402 B 100 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 2,400 120,000 18 45.455 50 T/J 1,569,200 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 362 368 360 364 2 452,500 164,069,600 124 107.059 364 T/J 23,100 360 B 107,900 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 3,700 185,000 4 217.306 50 T/J 383,557,100 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 590 620 595 620 30 350,200 212,666,500 101 413.333 620 T/J 30,100 615 B 36,200 46 BFIN BFI Finance Indonesia Tbk. --S8---2 500 505 498 500 0 349,300 174,852,900 83 2,562.263 500 T/J 3,474,300 498 B 79,800 47 BGTG Bank Ganesha Tbk. --U8---2 52 53 51 52 0 82,000 4,188,300 25 50.485 52 T/J 683,500 51 B 7,100 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 195 195 195 0 100 19,500 1 19.500 186 J 4,000 136 B 200 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 400 20,000 2 12.286 50 T/J 294,100 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 1,300 65,000 4 35.714 50 T/J 40,859,900 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,592,300 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 55 51 50 51 -4 10,500 535,000 3 42.500 53 J 900 51 T/B 46,000 53 BKSW Bank QNB Indonesia Tbk. --U8---2 165 158 158 158 -7 100 15,800 1 362.552 154 J 9,400 140 B 300 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,800 J 100 3,250 B 800 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 535 540 530 530 -5 97,100 51,729,000 119 407.692 535 J 50,200 530 T/B 1,500 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 0 0 222 0 0 0 0 69.375 270 J 500 222 B 2,500 57 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 700 35,000 3 0.172 50 T/J 57,777,700 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,350 1,580 0 359,400 549,044,000 132 1,533.981 1,585 J 22,000 1,575 B 33,600 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 236 238 234 234 -2 4,600 1,082,800 11 133.714 238 J 1,400 178 B 1,000 60 BOLT Garuda Metalindo Tbk. --U4---2 820 835 820 835 15 138,800 114,818,500 151 151.818 835 T/J 28,300 830 B 200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 105 125 109 112 7 5,090,800 587,960,400 1,085 28.000 112 T/J 57,700 111 B 20,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,000 1,225 B 124,000 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 51 50 50 0 31,893,600 1,594,701,700 205 7.874 50 T/J 3,326,100 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 940 B 100 66 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,890 J 165,300 1,880 B 500 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 0 0 50 0 0 0 0 383.083 50 J 40,695,400 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 199 206 202 202 3 200 40,800 2 674.615 202 T/J 2,400 186 B 7,000 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 0 0 1,400 0 0 0 0 237.288 1,380 J 1,000 1,150 B 2,000 71 BUMI Bumi Resources Tbk. --U2---2 52 53 51 51 -1 59,714,300 3,078,159,900 1,005 2.960 52 J 23,572,200 51 T/B 116,888,200 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 85 85 83 83 -2 42,300 3,547,900 20 63.846 84 J 600 83 T/B 400 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 54 51 52 1 931,800 48,727,500 107 30.952 53 J 27,900 52 T/B 2,800 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 158 168 168 168 10 100 16,800 1 84.000 165 J 200 108 B 1,000 75 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 20,100 8,319,400 2 756.344 414 T/J 80,000 394 B 100 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 565 J 200 505 B 100 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 250 256 246 248 -2 1,041,300 258,244,000 183 99.200 248 T/J 38,500 246 B 168,900 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 73 74 71 72 -1 8,937,800 653,705,800 122 460.800 72 T/J 27,400 71 B 571,100 79 CINT Chitose Internasional Tbk. --U5---2 276 274 272 274 -2 18,700 5,105,800 5 83.030 274 T/J 1,700 264 B 4,300 80 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,900 1,900 1,900 -100 40,300 76,570,000 6 6,894.550 1,900 T/J 20,900 1,860 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 2,720 2,820 2,660 2,820 100 1,205,900 3,330,433,000 246 1,566.667 2,820 T/J 5,000 2,770 B 100 83 CLPI Colorpak Indonesia Tbk. --U9---2 740 735 730 735 -5 7,700 5,659,000 8 367.500 735 T/J 500 730 B 2,100 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---2 320 342 300 342 22 200 64,200 2 621.818 322 J 100 304 B 100 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 835 930 805 930 95 20,200 16,697,500 19 469.697 930 T/J 19,900 805 B 200 88 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 4,137,700 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 300,700 15,035,000 3 40.000 50 T/J 13,123,200 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 70 74 68 71 1 12,100 843,100 15 23.667 71 T/J 142,900 69 B 2,500 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 630 630 575 600 -30 9,307,200 5,531,597,500 1,096 480.000 600 T/J 37,200 595 B 31,800 92 CTTH Citatah Tbk. --U2---2 52 52 50 51 -1 489,500 24,967,800 32 2.147 52 J 55,300 51 T/B 54,300 93 DADA Diamond Citra Propertindo Tbk. --U6---2 158 171 158 164 6 48,941,900 8,076,436,200 4,624 160.784 164 T/J 308,400 163 B 355,600 94 DAYA Duta Intidaya Tbk. --U9---2 284 284 284 284 0 1,300 369,200 13 158.571 288 J 200 284 T/B 3,700 95 DEAL Dewata Freightinternational Tbk. --U7---2 110 123 100 118 8 82,924,700 9,520,586,400 5,278 78.667 118 T/J 1,259,300 117 B 401,900 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,795 1,795 0 1,700 3,051,500 3 3,602.826 1,800 J 1,900 1,790 B 700 97 DFAM Dafam Property Indonesia Tbk. --U9---2 390 398 386 386 -4 632,000 247,413,000 108 335.652 390 J 51,300 386 T/B 31,900 98 DIGI Arkadia Digital Media Tbk. --U9---2 2,020 0 0 2,020 0 0 0 0 1,010.000 1,900 J 3,000 1,700 B 1,200 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,400 2,210 2,210 2,210 -190 500 1,105,000 2 74.915 2,340 J 2,000 2,210 T/B 2,100 100 DKFT Central Omega Resources Tbk. --S2---2 114 116 105 114 0 4,414,900 505,885,800 364 292.833 115 J 158,900 114 T/B 465,800 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 186 176 180 0 1,505,000 267,827,700 84 78.261 180 T/J 125,500 176 B 3,900 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,190 3,200 3,200 3,200 10 1,500 4,800,000 2 2,810.987 3,200 T/J 4,900 2,930 B 9,000 103 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,760 B 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 256 300 244 284 28 693,100 197,538,400 238 189.333 284 T/J 10,500 282 B 100 105 EAST Eastparc Hotel Tbk. --S9---2 88 90 87 87 -1 1,834,600 162,513,000 141 65.414 88 J 20,000 87 T/B 93,700 106 ECII Electronic City Indonesia Tbk. --U9---2 1,005 0 0 1,005 0 0 0 0 24.815 1,000 J 8,000 780 B 1,000 107 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 20,000 4,000,000 2 80.000 200 T/J 7,500 180 B 6,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 1,106,600 55,330,000 13 4.169 50 T/J 10,926,100 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 0 0 2,100 0 0 0 0 1,469.261 2,000 J 5,300 1,845 B 1,200 111 ERTX Eratex Djaja Tbk. --U4---2 147 110 110 110 -37 6,900 759,000 5 46.687 139 J 5,100 105 B 2,000 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 154 161 154 158 4 189,900 30,106,800 112 96.933 160 J 51,700 158 T/B 242,200 113 FAST Fast Food Indonesia Tbk. SSU9---2 1,170 1,180 1,165 1,175 5 247,400 290,632,500 282 3,695.782 1,180 J 100 1,165 B 1,000 114 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---2 132 141 130 139 7 7,750,000 1,052,974,400 1,181 27.800 140 J 556,000 139 T/B 657,900 116 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,820 J 100 2,150 B 500 117 FITT Hotel Fitra International Tbk. --U9---2 70 74 70 72 2 8,000 561,800 10 70.588 72 T/J 16,000 62 B 500 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 525 J 400 356 B 1,100 119 FOOD Sentra Food Indonesia Tbk. --S5---2 93 98 90 94 1 672,900 62,090,700 99 69.630 95 J 200 93 B 1,800 120 FORU Fortune Indonesia Tbk --U9---2 81 105 105 105 24 100 10,500 1 80.769 105 T/J 1,100 86 B 1,700 121 FPNI Lotte Chemical Titan Tbk. --U3---2 80 81 80 80 0 275,100 22,061,200 19 24.266 81 J 60,200 80 T/B 164,400 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 103 105 102 105 2 21,900 2,260,600 8 95.455 104 J 3,600 103 B 50,000 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 73 73 70 71 -2 1,656,200 117,186,500 81 44.375 72 J 2,000 71 T/B 89,500 124 GEMA Gema Grahasarana Tbk. --U9---2 370 364 364 364 -6 20,600 7,498,400 4 808.889 364 T/J 29,600 330 B 1,100 125 GGRP Gunung Raja Paksi Tbk. --U3---2 450 464 450 462 12 10,200 4,611,800 6 55.000 462 T/J 3,200 452 B 10,000 126 GLOB Global Teleshop Tbk. --U9---2 340 400 258 358 18 2,400 810,600 13 31.130 358 T/J 1,600 322 B 100 127 GLVA Galva Technologies Tbk. --U9---2 240 270 238 268 28 602,100 153,810,400 96 118.584 268 T/J 24,200 242 B 35,200 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,975 18,975 18,975 -25 400 7,590,000 4 3,300.000 18,975 T/J 100 15,350 B 100 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 220 220 220 0 500 110,000 2 130.178 232 J 900 220 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 0 0 117 0 0 0 0 9.413 117 J 800 82 B 5,000 132 GTBO Garda Tujuh Buana Tbk --U2---2 124 116 100 100 -24 76,700 8,081,700 25 86.957 109 J 4,000 100 T/B 6,200 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,536,600 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 172 172 171 171 -1 50,400 8,663,400 6 155.455 172 J 200 171 T/B 20,000 135 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---2 945 945 920 940 -5 46,539,000 43,498,604,000 341 895.238 945 J 20,300 940 T/B 200 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 35,468,000 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 398 410 360 388 -10 108,100 41,821,000 15 27.430 388 T/J 18,000 364 B 1,000 139 ICON Island Concepts Indonesia Tbk. --U9---2 76 76 70 74 -2 700 51,400 4 142.045 74 T/J 104,100 72 B 1,000 140 IFSH Ifishdeco Tbk. --U2---2 446 472 390 470 24 12,400 5,689,600 28 106.818 470 T/J 2,400 410 B 300 141 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---2 224 224 210 210 -14 840,300 179,568,600 157 175.000 212 J 9,500 210 T/B 112,000 143 IKBI Sumi Indo Kabel Tbk. --U4---2 276 0 0 276 0 0 0 0 25.030 276 J 500 218 B 200 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,095 1,100 0 329,200 361,613,500 39 289.474 1,100 T/J 115,000 1,095 B 11,200 145 INAI Indal Aluminium Industry Tbk. --U3---2 386 422 386 398 12 13,700 5,373,400 7 145.308 398 T/J 7,800 390 B 1,000 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 50 50 50 0 200 10,000 1 40.650 50 T/J 1,820,200 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 97 130 87 130 33 11,264,900 1,358,880,300 2,075 118.182 0 J 0 130 T/B 17,246,200 148 INDX Tanah Laut Tbk --U9---2 50 53 50 51 1 2,000 103,100 9 4.080 52 J 2,900 50 B 210,800 149 INOV Inocycle Technology Group Tbk. --M3---2 310 312 304 304 -6 359,600 111,219,800 52 121.600 306 J 10,000 304 T/B 6,500 150 INPP Indonesian Paradise Property Tbk. --U9---2 820 820 720 820 0 483,900 372,702,500 7 780.952 820 T/J 6,600 800 B 5,000 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,910 3,940 3,880 3,910 0 251,300 985,256,000 236 1,416.667 3,920 J 2,000 3,850 B 400 152 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 720 J 1,100 565 B 100 153 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 464 J 400 436 B 7,700 154 INTD Inter Delta Tbk --U9---2 240 242 180 200 -40 12,900 3,099,800 7 61.594 216 J 100 188 B 1,500 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 560 545 550 0 448,700 247,049,000 88 33.537 550 T/J 355,600 545 B 98,300 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 167 155 165 0 152,900 24,655,000 53 43.421 166 J 9,000 161 B 3,400 157 IRRA Itama Ranoraya Tbk. --U9---2 745 750 740 750 5 4,690,300 3,494,028,000 335 200.535 750 T/J 865,800 745 B 200,000 158 ITIC Indonesian Tobacco Tbk. --U5---2 2,200 2,200 2,010 2,080 -120 8,188,700 17,630,750,000 2,297 945.455 2,080 T/J 1,000 2,060 B 300 159 ITMA Sumber Energi Andalan Tbk. --U9---2 432 440 420 424 -8 25,900 11,037,600 26 122.014 430 J 500 424 T/B 100 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,465 1,460 1,460 0 4,234,000 6,192,290,000 60 593.496 1,470 J 6,000 1,455 B 4,500 161 JAYA Armada Berjaya Trans Tbk. --U7---2 78 79 77 77 -1 318,300 24,718,800 27 26.736 78 J 11,000 77 T/B 102,100 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 13,900 4,840 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 136,008,500 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 0 0 525 0 0 0 0 297.805 550 J 5,000 525 B 6,200 165 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---2 820 650 630 650 -170 11,100 7,213,000 8 464.286 675 J 5,000 650 T/B 5,700 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 865 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 990 990 985 985 -5 149,900 148,362,000 14 2,188.889 990 J 84,900 985 T/B 134,000 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 54 50 50 0 264,800 13,255,800 20 8.464 51 J 100 50 T/B 15,500 170 KAYU Darmi Bersaudara Tbk. --U9---2 65 66 55 63 -2 4,445,900 278,986,800 442 42.000 63 T/J 190,600 62 B 374,400 171 KBLM Kabelindo Murni Tbk. --U4---2 236 0 0 236 0 0 0 0 7.867 254 J 100 238 B 1,900 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 280 B 3,000 173 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 1,090 1,090 1,090 -10 2,700 2,943,000 2 272.500 1,090 T/J 2,500 955 B 500 175 KEJU Mulia Boga Raya Tbk. --U5---2 815 830 815 820 5 65,500 53,813,500 33 109.333 825 J 5,000 820 T/B 300 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 51 59 50 52 1 127,200 6,405,200 25 1.891 52 T/J 17,900 50 B 1,800 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 252 256 256 256 4 100 25,600 1 85.333 250 J 1,400 222 B 100 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 1,995 1,990 1,995 0 67,700 134,785,000 64 987.624 1,995 T/J 500 1,810 B 100 179 KMTR Kirana Megatara Tbk. --U3---2 270 270 270 270 0 5,000 1,350,000 3 58.952 280 J 17,300 270 T/B 100 180 KOIN Kokoh Inti Arebama Tbk --U9---2 135 135 135 135 0 100 13,500 1 91.324 134 J 5,300 111 B 400 181 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---2 615 615 610 610 -5 38,700 23,675,000 10 154.430 610 T/J 1,400 605 B 7,100 183 KPAS Cottonindo Ariesta Tbk. --U5---2 51 53 51 52 1 1,034,600 52,986,300 86 30.952 52 T/J 372,600 51 B 190,200 184 KPIG MNC Land Tbk. --S9---2 123 125 124 124 1 532,500 66,078,800 60 266.822 124 T/J 20,000 123 B 135,000 185 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,400 1,490 B 300 186 LAND Trimitra Propertindo Tbk. --U6---2 930 940 855 925 -5 199,100 185,404,500 67 237.179 910 J 100 875 B 100 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,232,000 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---2 338 0 0 338 0 0 0 0 162.500 332 J 60,000 290 B 20,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 92 97 91 93 1 2,978,300 279,255,000 692 29.229 94 J 16,400 93 T/B 264,600 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 0 0 91 0 0 0 0 13.279 90 J 6,500 66 B 100 192 LMSH Lionmesh Prima Tbk. --U3---2 282 0 0 282 0 0 0 0 39.167 330 J 100 286 B 1,000 193 LPIN Multi Prima Sejahtera Tbk --U4---2 210 220 212 212 2 3,700 787,600 2 96.702 230 J 50,000 216 B 9,800 194 LPLI Star Pacific Tbk --U9---2 68 70 52 67 -1 900 58,000 7 2.067 68 J 100 67 T/B 1,700 195 LPPS Lippo Securities Tbk. --U8---2 78 77 72 77 -1 200 14,900 2 5.230 77 T/J 12,100 73 B 4,600 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 170 170 161 161 -9 3,400 577,100 3 17.889 166 J 55,300 155 B 12,000 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 434 446 426 436 2 4,642,000 2,022,502,200 1,992 152.448 438 J 77,900 436 T/B 9,900 198 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 51,734,400 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,900 4,000 3,990 4,000 100 23,800 95,199,000 42 190.476 4,000 T/J 570,500 3,950 B 1,000 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 1,550 1,550 1,550 0 100 155,000 1 92.262 1,720 J 2,000 1,550 T/B 900 202 MARI Mahaka Radio Integra Tbk. --U9---2 167 160 145 160 -7 55,400 8,859,700 6 213.333 164 J 199,800 150 B 100 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,890 2,010 1,905 1,975 85 2,700 5,271,000 20 151.923 1,950 J 600 1,900 B 200 204 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,785 1,745 1,755 0 139,200 245,395,000 92 126.715 1,775 J 2,900 1,755 T/B 300 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,245 1,275 1,245 1,260 15 75,829,200 95,484,006,000 4,868 328.560 1,265 J 1,051,700 1,260 T/B 2,448,200 206 MDKI Emdeki Utama Tbk. --U3---2 188 188 176 180 -8 36,800 6,548,500 29 42.123 183 J 20,000 180 T/B 500 207 MERK Merck Tbk. --U5---2 2,210 2,260 2,210 2,210 0 3,300 7,299,000 8 5,826.983 2,250 J 100 2,110 B 2,500 208 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,290 1,240 1,280 0 133,900 167,408,000 9 1,312.821 1,295 J 300,000 1,250 B 200 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 410 410 400 406 -4 3,000 1,221,400 7 203.000 430 J 200 404 B 200 210 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---2 346 356 348 356 10 600 210,800 3 72.653 356 T/J 12,600 346 B 200 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,300 0 0 1,300 0 0 0 0 472.727 1,300 J 199,900 1,000 B 100 213 MINA Sanurhasta Mitra Tbk. --U9---2 71 61 50 50 -21 6,208,800 310,495,100 138 238.095 51 J 447,500 50 T/B 1,018,600 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 3,297,300 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 2,079,200 103,960,000 16,629 125.000 50 T/J 21,088,600 0 B 0 217 MKPI Metropolitan Kentjana Tbk. --U6---2 16,125 0 0 16,125 0 0 0 0 767.857 16,125 J 7,100 13,150 B 200 218 MLIA Mulia Industrindo Tbk --U3---2 605 630 590 600 -5 7,343,300 4,423,959,000 440 100.209 600 T/J 39,700 595 B 5,900 219 MMLP Mega Manunggal Property Tbk. --S6---2 164 167 163 167 3 283,000 46,715,200 21 28.547 168 J 30,000 166 B 7,100 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,035 1,000 1,035 0 2,100 2,170,000 2 178.448 1,035 T/J 14,200 1,000 B 29,700 221 MPOW Megapower Makmur Tbk. --U7---2 69 72 68 71 2 160,400 11,226,300 62 35.500 71 T/J 200 70 B 200 222 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 1,000 J 100 910 B 300 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,225 6,200 5,200 5,900 675 700 3,990,000 7 535.156 5,300 J 100 4,230 B 500 224 MSIN MNC Studios International Tbk. --M9---2 402 402 392 392 -10 46,300 18,201,400 26 78.400 392 T/J 65,500 390 B 26,300 225 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 145,907,000 0 B 0 226 MTPS Meta Epsi Tbk. --U7---2 320 0 0 320 0 0 0 0 100.000 310 J 7,900 284 B 6,000 227 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---2 206 206 156 156 -50 1,900 370,400 7 39.975 204 J 26,600 161 B 5,500 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 62 59 61 2 45,200 2,691,200 25 61.000 61 T/J 61,400 59 B 23,900 230 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 1,140 1,140 1,130 1,140 0 21,401,700 24,291,019,000 237 1,106.796 1,140 T/J 10,300 1,130 B 13,800 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 130 131 131 131 1 2,600 340,600 1 77.976 135 J 13,000 131 T/B 7,400 235 NFCX NFC Indonesia Tbk. --S9---2 2,910 2,890 2,850 2,890 -20 700 2,011,000 5 156.216 2,890 T/J 4,600 2,800 B 1,200 236 NICK Charnic Capital Tbk. --U9---2 304 302 274 302 -2 42,300 11,597,600 6 151.000 302 T/J 18,800 274 B 18,700 237 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---2 148 150 144 147 -1 411,200 59,878,900 16 140.000 148 J 133,200 140 B 4,900 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 100 5,000 1 33.333 50 T/J 73,394,400 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 370 380 380 380 10 75,200 28,576,000 3 200.000 400 J 4,000 380 T/B 4,800 241 OCAP Onix Capital Tbk. --U9---2 116 155 100 114 -2 26,100 3,449,500 23 57.000 145 J 200 115 B 2,300 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 91 118 92 102 11 904,000 92,652,700 204 255.198 103 J 10,100 102 T/B 100 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 750 B 3,600 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 79 66 76 0 476,400 36,328,900 44 56.296 77 J 58,700 76 T/B 2,700 245 PALM Provident Agro Tbk. --U1---2 202 202 192 192 -10 1,400 274,800 5 52.478 192 T/J 9,400 190 B 11,200 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 80 99 75 90 10 21,100 1,641,400 17 83.333 89 J 1,500 74 B 1,000 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 246 240 220 238 -8 2,900 665,000 25 158.667 238 T/J 400 220 B 6,900 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 875 0 0 875 0 0 0 0 437.500 870 J 1,100 670 B 1,100 249 PEGE Panca Global Kapital Tbk. --U9---2 145 145 145 145 0 200 29,000 2 313.270 149 J 100 137 B 100 250 PEHA Phapros Tbk. --U5---2 950 950 910 940 -10 10,700 10,070,500 15 78.464 945 J 9,600 935 B 100 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,200 290 B 1,500 252 PICO Pelangi Indah Canindo Tbk --U3---2 805 910 805 820 15 946,700 826,515,500 86 126.154 900 J 2,000 820 T/B 200 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 3,204,600 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---2 125 127 124 126 1 1,119,300 138,900,900 74 100.800 126 T/J 28,900 125 B 1,000 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 284 B 200 257 POLA Pool Advista Finance Tbk. --U8---2 52 55 52 53 1 167,600 8,972,500 42 39.259 54 J 100 53 T/B 5,100 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,245 1,195 1,095 1,105 -140 2,100 2,332,500 10 67.584 1,190 J 100 1,105 T/B 200 259 POLU Golden Flower Tbk. --U4---2 2,200 0 0 2,200 0 0 0 0 763.889 2,200 J 2,900 0 B 0 260 POLY Asia Pacific Fibers Tbk --U4---2 51 51 50 50 -1 434,800 21,841,300 16 0.429 51 J 258,300 50 T/B 2,933,300 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 49,100 2,455,000 8 31.736 50 T/J 10,262,500 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 8,400 520 B 100 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 1,200 60,000 4 33.333 50 T/J 12,939,800 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 805 805 790 800 -5 1,391,900 1,117,543,000 184 53.333 800 T/J 205,400 795 B 102,000 265 PRIM Royal Prima Tbk. --U9---2 328 0 0 328 0 0 0 0 65.600 326 J 20,000 312 B 100 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 228 246 228 242 14 115,788,300 27,275,854,200 3,013 785.128 244 J 754,600 242 T/B 784,100 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 159 158 148 148 -11 191,800 29,345,700 4 14.800 159 J 4,900 148 T/B 300 268 PSGO Palma Serasih Tbk. --U1---2 133 0 0 133 0 0 0 0 126.667 132 J 41,700 120 B 100,200 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,730,700 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 880 900 880 880 0 31,600 27,935,500 33 135.385 890 J 400 880 T/B 11,200 271 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---2 204 224 204 206 2 47,903,000 10,369,261,000 11,315 196.190 208 J 63,000 206 T/B 789,100 273 PYFA Pyridam Farma Tbk --U5---2 180 188 185 185 5 200 37,300 2 181.301 185 T/J 1,800 162 B 9,300 274 REAL Repower Asia Indonesia Tbk. --U6---2 120 122 110 112 -8 15,412,600 1,788,641,600 2,038 112.000 112 T/J 239,900 111 B 95,900 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 298 308 282 300 2 65,200 19,134,000 37 122.926 300 T/J 500 290 B 16,900 276 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---2 476 474 462 462 -14 21,800 10,141,000 21 283.436 466 J 200 462 T/B 11,300 278 RODA Pikko Land Development Tbk. --U6---2 53 60 53 59 6 9,115,200 524,241,900 1,012 94.204 60 J 1,375,300 59 T/B 144,300 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 220 224 224 224 4 400 89,600 3 89.600 224 T/J 99,900 220 B 300 280 SAFE Steady Safe Tbk --U7---2 190 193 190 193 3 202,300 38,731,700 47 19.431 189 J 100 181 B 2,000 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 194 193 191 192 -2 10,600 2,034,700 6 240.000 192 T/J 10,000 191 B 4,400 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 4,000 710 B 1,100 283 SATU Kota Satu Properti Tbk. --U6---2 56 60 54 57 1 2,200 121,400 9 48.718 57 T/J 2,000 54 B 20,300 284 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 0 100 5,000 1 27.536 50 T/J 5,883,500 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 895 895 890 890 -5 85,900 76,451,500 24 473.404 895 J 10,300 890 T/B 100 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,490 J 100 3,150 B 200 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 745 735 745 0 946,100 701,453,000 105 532.143 745 T/J 71,500 735 B 12,700 290 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 1,195 1,210 1,210 1,210 15 400 484,000 3 1,120.370 1,210 T/J 2,200 915 B 100 292 SIPD Sierad Produce Tbk. --U3---2 825 1,000 890 1,000 175 84,700 80,661,000 40 1.111 1,010 J 50,000 995 B 300 293 SKBM Sekar Bumi Tbk. --U5---2 400 0 0 400 0 0 0 0 347.826 390 J 1,500 308 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---2 500 510 500 500 0 20,400 10,201,000 9 71.429 505 J 10,000 500 T/B 2,400 296 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 4,730 4,830 4,710 4,770 40 13,800 65,572,000 24 4,147.826 4,800 J 6,200 4,710 B 100 298 SMAR Smart Tbk. --U1---2 3,650 3,620 3,600 3,600 -50 4,700 16,930,000 17 1,189.454 3,590 J 500 3,560 B 400 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 105 117 102 102 -3 40,300 4,133,600 28 12.923 109 J 900 99 B 100 300 SMMT Golden Eagle Energy Tbk. --U2---2 111 111 111 111 0 1,000 111,000 2 259.686 111 T/J 14,100 109 B 1,000 301 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---2 388 386 332 384 -4 10,200 3,834,400 18 139.130 386 J 9,000 342 B 300 303 SOTS Satria Mega Kencana Tbk. --U9---2 228 228 214 228 0 400 88,400 3 138.182 228 T/J 5,400 212 B 100 304 SPTO Surya Pertiwi Tbk. --S9K--2 825 830 825 830 5 88,900 73,786,500 39 71.552 835 J 122,700 830 T/B 500 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 191 242 187 238 47 29,078,900 6,378,361,600 3,658 135.244 240 J 239,700 238 T/B 1,872,100 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,590 3,670 3,590 3,600 10 500 1,804,000 4 65.455 3,600 T/J 500 3,590 B 9,700 307 SSTM Sunson Textile Manufacture Tbk --U4---2 496 0 0 496 0 0 0 0 116.706 498 J 50,000 496 B 200 308 STTP Siantar Top Tbk. --U5---2 7,000 7,700 7,000 7,700 700 300 2,170,000 2 4,550.021 8,200 J 1,200 6,375 B 100 309 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 3,800 J 100 3,000 B 100 311 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 47,100 2,980 B 2,800 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 88 90 87 88 0 430,700 38,057,800 66 55.000 88 T/J 31,300 87 B 147,300 313 TALF Tunas Alfin Tbk. --U3---2 268 0 0 268 0 0 0 0 67.848 268 J 3,400 258 B 1,000 314 TAMA Lancartama Sejati Tbk. --U6---2 474 476 380 420 -54 46,766,700 19,491,371,800 2,778 240.000 420 T/J 326,900 418 B 1,130,000 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 165 168 160 164 -1 36,866,900 6,118,858,200 606 1,498.401 164 T/J 5,000 163 B 2,000 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 830 830 830 830 0 3,000 2,490,000 1 117.730 820 J 300 760 B 7,700 317 TCPI Transcoal Pacific Tbk. --U7---2 6,975 7,225 6,975 7,200 225 6,921,000 49,198,855,000 5,486 5,217.391 7,225 J 200 7,200 T/B 300 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,795 1,800 1,795 1,800 5 306,200 550,690,500 179 164.384 1,800 T/J 10,900 1,795 B 36,300 319 TFAS Telefast Indonesia Tbk. --U9---2 135 137 125 130 -5 109,200 14,287,100 15 72.222 136 J 8,400 130 T/B 5,008,000 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 0 0 344 0 0 0 0 77.955 430 J 100 346 B 2,300 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,250 0 0 5,250 0 0 0 0 4,314.241 0 J 0 5,200 B 500 322 TIFA Tifa Finance Tbk. --U8---2 218 210 210 210 -8 7,400 1,554,000 4 105.000 216 J 800 210 T/B 12,900 323 TIRA Tira Austenite Tbk --U9---2 212 262 240 258 46 5,900 1,519,000 13 115.792 260 J 900 258 T/B 500 324 TMPO Tempo Intimedia Tbk. --U9---2 145 150 150 150 5 2,000 300,000 1 52.108 159 J 200 150 T/B 4,500 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 246 246 246 246 0 11,800 2,902,800 4 164.000 262 J 1,100 246 T/B 13,400 326 TOTO Surya Toto Indonesia Tbk. --U3---2 250 256 250 254 4 34,600 8,807,000 15 823.953 254 T/J 13,400 252 B 8,000 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 8,975 9,100 8,975 9,075 100 2,815,000 25,450,782,500 731 2,098.678 9,100 J 244,600 9,075 T/B 500 328 TPMA Trans Power Marine Tbk. --U7---2 286 0 0 286 0 0 0 0 124.348 284 J 30,700 218 B 900 329 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---2 238 242 230 236 -2 13,041,200 3,086,278,400 1,080 118.000 236 T/J 137,700 234 B 50,500 331 TRIS Trisula International Tbk. --U4---2 296 300 296 300 4 1,073,800 320,709,000 164 100.000 302 J 817,200 300 T/B 50,600 332 TRUK Guna Timur Raya Tbk. --S7---2 86 86 84 84 -2 24,700 2,096,200 3 36.522 86 J 31,600 85 B 2,600 333 TRUS Trust Finance Indonesia Tbk --U8---2 326 324 324 324 -2 100 32,400 1 381.176 310 J 2,500 246 B 100 334 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 2,640 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 178 188 175 177 -1 300 54,000 3 4.394 177 T/J 200 167 B 100 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,950 1,990 0 186,000 369,439,000 48 165.833 1,990 T/J 33,000 1,950 B 3,300 337 VINS Victoria Insurance Tbk. --U8---2 110 116 100 108 -2 151,700 16,052,400 18 102.857 108 T/J 16,300 102 B 1,000 338 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 2,900 100 B 1,000 339 WAPO Wahana Pronatural Tbk. --U9---2 96 89 86 88 -8 32,800 2,885,500 10 50.286 89 J 4,900 87 B 30,000 340 WICO Wicaksana Overseas International Tbk. --U9---2 468 496 470 496 28 200 96,600 2 25.639 496 T/J 100 470 B 200 341 WOWS Ginting Jaya Energi Tbk. --U2---2 102 107 95 103 1 28,320,700 2,929,235,400 994 22.889 103 T/J 17,400 102 B 75,200 342 YELO Yelooo Integra Datanet Tbk. --S9---2 51 52 50 52 1 2,179,300 110,526,900 129 13.830 52 T/J 558,600 51 B 566,900 343 YPAS Yanaprima Hastapersada Tbk --U3---2 382 388 298 298 -84 1,600 605,800 5 54.679 382 J 100 312 B 1,000 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 200 200 200 0 1,000 200,000 1 94.884 200 T/J 49,000 135 B 5,000 345 ZBRA Zebra Nusantara Tbk --U9---2 52 51 50 51 -1 63,100 3,189,100 18 29.540 52 J 112,800 50 B 256,100 346 ZINC Kapuas Prima Coal Tbk. --U2---2 360 360 350 356 -4 52,967,800 18,948,711,400 255 1,269.117 356 T/J 218,700 354 B 222,600 347 ZONE Mega Perintis Tbk. --U4---2 490 488 486 488 -2 137,100 66,904,200 42 163.758 488 T/J 9,600 486 B 600 Total 999,644,400 446,152,795,500 94,456 1,318,652,600 182,859,600 Jakarta, 19 February 2020 Trading Division