List of Securities Quotation Development Board: Date: Thursday, 20 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 65 66 64 64 -1 3,256,100 209,723,300 221 112.281 65 J 140,400 64 T/B 724,400 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 6,975 6,975 6,975 6,975 0 200 1,395,000 1 1,592.397 6,975 T/J 5,500 5,600 B 100 3 ADES Akasha Wira International Tbk. --U5---2 910 920 910 910 0 14,000 12,750,000 6 47.273 920 J 2,500 890 B 15,100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 464 464 434 434 -30 341,100 148,073,800 23 394.545 456 J 400 434 T/B 23,600 5 AGRS Bank IBK Indonesia Tbk. --U8---2 150 150 150 150 0 100 15,000 1 136.364 160 J 900 150 T/B 13,900 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 53 54 51 51 -2 243,400 12,561,700 47 192.286 52 J 700 51 T/B 69,700 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 0 100 5,000 1 75.893 50 T/J 1,780,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 350 350 350 350 0 1,300 455,000 1 46.169 370 J 100 350 T/B 10,300 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 376 0 0 376 0 0 0 0 188.000 370 J 10,100 362 B 100 11 ALDO Alkindo Naratama Tbk. --U3---2 462 470 460 460 -2 4,200 1,939,000 5 337.137 466 J 5,000 460 T/B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 330 330 330 330 0 500 165,000 2 55.556 330 T/J 700 248 B 100 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 292 298 258 286 -6 11,000 3,261,400 6 44.000 300 J 100 286 T/B 19,700 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 300 300 300 300 0 400 120,000 4 285.714 300 T/J 4,800 256 B 4,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 306 318 304 308 2 139,300 43,068,400 94 177.011 310 J 100,000 308 T/B 38,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 386 0 0 386 0 0 0 0 301.562 376 J 5,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,330 2,340 2,330 2,340 10 307,600 718,716,000 121 123.158 2,340 T/J 23,000 2,330 B 1,400 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 80,800 4,040,000 10 125.000 50 T/J 20,548,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 200 200 199 199 -1 50,400 10,079,900 6 12.740 199 T/J 14,900 180 B 5,000 20 APIC Pacific Strategic Financial Tbk. --U8---2 700 700 650 700 0 34,400 23,790,000 28 744.554 700 T/J 12,500 670 B 21,400 21 APII Arita Prima Indonesia Tbk. --U9---2 218 200 199 200 -18 200 39,900 2 90.909 198 J 55,400 196 B 2,500 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 20,100 700 B 100 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,950 1,970 1,910 1,945 -5 469,300 921,486,000 400 824.153 1,940 J 9,800 1,815 B 2,500 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 454 0 0 454 0 0 0 0 263.356 420 J 1,000 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,650 3,750 3,650 3,750 100 5,400 20,019,000 15 2,840.909 3,800 J 2,100 3,750 T/B 3,500 28 ASBI Asuransi Bintang Tbk. --U8---2 298 0 0 298 0 0 0 0 226.220 296 J 1,600 246 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 123 118 119 -1 669,600 79,808,100 66 79.333 119 T/J 91,300 118 B 175,900 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 300 374 270 304 4 176,242,300 60,026,050,800 11,241 289.524 304 T/J 247,200 302 B 1,490,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,050 0 0 2,050 0 0 0 0 799.866 2,040 J 400 1,840 B 6,500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 204 204 155 204 0 47,977,300 8,464,328,000 5,410 204.000 204 T/J 1,852,800 202 B 327,500 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 200 10,000 2 57.388 50 T/J 55,355,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 344 344 344 344 0 100 34,400 1 253.622 336 J 100 272 B 300 35 BAJA Saranacentral Bajatama Tbk. --U3---2 65 66 63 63 -2 194,200 12,477,200 54 25.200 65 J 55,900 63 T/B 56,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 1,065 0 0 1,065 0 0 0 0 1,331.250 1,040 J 200 875 B 100 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 4,400 220,000 12 33.333 50 T/J 63,277,700 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,130 1,130 1,080 1,125 -5 2,000 2,229,500 7 138.767 1,120 J 9,800 1,080 B 19,400 39 BBHI Bank Harda Internasional Tbk. --U8---2 110 110 102 107 -3 1,600 172,800 6 85.600 107 T/J 29,800 103 B 14,000 40 BBLD Buana Finance Tbk. --U8---2 428 0 0 428 0 0 0 0 170.094 428 J 2,500 402 B 200 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 700 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 12,100 605,000 4 45.455 50 T/J 1,564,000 0 B 0 43 BEEF Estika Tata Tiara Tbk. --S1---2 364 366 358 360 -4 610,600 220,433,600 163 105.882 360 T/J 9,800 358 B 35,000 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 8,800 440,000 4 217.306 50 T/J 391,813,400 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 620 665 620 665 45 625,200 403,700,500 188 443.333 665 T/J 2,400 660 B 2,400 46 BFIN BFI Finance Indonesia Tbk. --S8---2 500 505 498 498 -2 1,639,100 819,253,800 157 2,552.014 500 J 350,000 498 T/B 93,600 47 BGTG Bank Ganesha Tbk. --U8---2 52 53 50 50 -2 666,800 33,559,900 43 48.544 51 J 279,100 50 T/B 2,286,600 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 195 0 0 195 0 0 0 0 19.500 178 J 100 137 B 1,000 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 230,500 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 100 5,000 1 35.714 50 T/J 43,764,800 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,592,300 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 51 52 50 51 0 747,700 38,327,700 14 42.500 51 T/J 198,500 50 B 218,100 53 BKSW Bank QNB Indonesia Tbk. --U8---2 158 0 0 158 0 0 0 0 362.552 154 J 10,000 140 B 200 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 3,250 B 800 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 530 545 530 535 5 113,500 60,287,500 135 411.538 535 T/J 6,900 530 B 3,500 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 222 0 0 222 0 0 0 0 69.375 270 J 600 222 B 5,800 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 61,792,800 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,580 1,580 1,560 1,560 -20 162,900 254,155,500 29 1,514.563 1,580 J 13,000 1,555 B 18,600 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 234 240 234 240 6 13,600 3,252,800 13 137.143 240 T/J 8,200 200 B 3,000 60 BOLT Garuda Metalindo Tbk. --U4---2 835 840 835 835 0 89,700 74,993,500 103 151.818 835 T/J 2,700 815 B 11,200 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 112 114 105 108 -4 855,200 92,285,700 231 27.000 108 T/J 28,600 107 B 700 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,310 0 0 1,310 0 0 0 0 1,397.035 1,310 J 225,100 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 50 50 50 0 70,900 3,545,000 35 7.874 50 T/J 18,601,800 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,040 0 0 1,040 0 0 0 0 780.312 1,045 J 10,400 910 B 2,100 66 BSSR Baramulti Suksessarana Tbk. --U2---2 1,890 0 0 1,890 0 0 0 0 96.923 1,880 J 1,600 1,500 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 0 0 50 0 0 0 0 383.083 50 J 12,180,200 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 202 204 181 186 -16 7,000 1,310,600 14 621.180 204 J 2,500 186 T/B 9,000 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,400 1,380 1,370 1,380 -20 1,400 1,922,000 2 233.898 1,380 T/J 1,600 1,300 B 100 71 BUMI Bumi Resources Tbk. --U2---2 51 52 50 50 -1 217,721,900 11,054,216,900 1,264 2.902 51 J 10,672,000 50 T/B 277,317,600 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 83 84 82 83 0 30,100 2,498,600 12 63.846 84 J 100 82 B 400 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 52 55 51 52 0 1,014,400 53,101,600 167 30.952 53 J 71,400 52 T/B 2,000 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 168 0 0 168 0 0 0 0 84.000 165 J 200 0 B 0 75 CASA Capital Financial Indonesia Tbk. --U8---2 414 414 394 414 0 122,100 50,507,400 4 756.344 414 T/J 80,000 394 B 28,700 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 15,200 515 B 500 77 CCSI Communication Cable Systems Indonesia Tbk. --S4---2 248 256 248 250 2 683,700 169,789,000 181 100.000 250 T/J 431,900 248 B 100 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 72 71 68 68 -4 12,388,500 864,335,000 153 435.200 70 J 1,950,100 68 T/B 852,200 79 CINT Chitose Internasional Tbk. --U5---2 274 280 270 274 0 82,100 22,561,800 10 83.030 276 J 1,500 266 B 100 80 CITA Cita Mineral Investindo Tbk. --U2---2 1,900 2,000 1,855 2,000 100 28,500 53,562,500 12 7,257.421 2,000 T/J 9,800 1,950 B 1,000 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 2,820 2,850 2,780 2,820 0 772,700 2,181,990,000 115 1,566.667 2,810 J 2,000 2,780 B 200 83 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 725 735 0 9,000 6,597,500 7 367.500 735 T/J 6,800 730 B 50,100 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---2 342 334 322 334 -8 300 99,000 3 607.273 334 T/J 1,100 300 B 100 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 830 930 0 48,700 43,797,500 31 469.697 1,000 J 1,900 905 B 1,500 88 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 3,500 175,000 22 38.462 50 T/J 7,148,600 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 200 10,000 2 40.000 50 T/J 12,934,800 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 71 74 66 66 -5 262,700 17,719,100 204 22.000 68 J 10,000 66 T/B 345,900 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 600 600 570 595 -5 8,471,700 4,922,211,000 889 476.000 595 T/J 15,700 590 B 5,200 92 CTTH Citatah Tbk. --U2---2 51 52 51 51 0 99,500 5,075,100 19 2.147 52 J 74,400 51 T/B 11,400 93 DADA Diamond Citra Propertindo Tbk. --U6---2 164 168 158 162 -2 26,996,200 4,420,964,400 2,818 158.824 162 T/J 84,000 161 B 25,200 94 DAYA Duta Intidaya Tbk. --U9---2 284 284 284 284 0 2,500 710,000 25 158.571 292 J 1,000 284 T/B 2,500 95 DEAL Dewata Freightinternational Tbk. --U7---2 118 141 112 140 22 90,100,800 11,483,587,400 5,034 93.333 140 T/J 1,477,400 139 B 583,000 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,795 1,795 1,790 1,795 0 4,600 8,246,500 9 3,602.826 1,800 J 1,800 1,795 T/B 1,700 97 DFAM Dafam Property Indonesia Tbk. --U9---2 386 394 384 392 6 558,000 217,782,800 92 340.870 396 J 47,200 392 T/B 400 98 DIGI Arkadia Digital Media Tbk. --U9---2 2,020 2,010 2,010 2,010 -10 100 201,000 1 1,005.000 1,990 J 200 1,700 B 1,200 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,210 2,320 2,230 2,260 50 3,200 7,178,000 6 76.610 2,260 T/J 1,300 2,220 B 1,000 100 DKFT Central Omega Resources Tbk. --S2---2 114 121 114 121 7 9,978,500 1,172,805,200 863 310.814 122 J 437,600 121 T/B 600,000 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 180 180 169 180 0 2,006,500 352,981,000 176 78.261 180 T/J 90,700 169 B 19,300 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,200 0 0 3,200 0 0 0 0 2,810.987 3,190 J 5,000 3,180 B 1,000 103 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,900 J 5,000 3,770 B 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 284 288 268 278 -6 205,500 57,260,400 90 185.333 278 T/J 9,200 274 B 100 105 EAST Eastparc Hotel Tbk. --S9---2 87 88 86 86 -1 1,498,900 130,824,400 64 64.662 87 J 107,400 86 T/B 107,600 106 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 4,000 107 EMDE Megapolitan Developments Tbk. --U6---2 200 200 200 200 0 10,000 2,000,000 2 80.000 200 T/J 11,000 170 B 5,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 2,108,500 105,425,000 16 4.169 50 T/J 11,839,600 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 1,850 1,800 1,850 -250 25,300 46,540,000 17 1,294.349 2,100 J 100 1,850 T/B 6,600 111 ERTX Eratex Djaja Tbk. --U4---2 110 139 131 132 22 19,800 2,656,700 12 56.024 132 T/J 19,000 121 B 100 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 158 165 156 156 -2 790,300 127,402,200 622 95.706 159 J 20,000 156 T/B 139,800 113 FAST Fast Food Indonesia Tbk. SSU9---2 1,175 1,175 1,160 1,175 0 117,600 138,021,000 471 3,695.782 1,175 T/J 74,500 1,165 B 2,600 114 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---2 139 150 129 134 -5 9,354,900 1,321,874,500 1,754 26.800 136 J 44,500 134 T/B 203,600 116 FISH FKS Multi Agro Tbk. --U9---2 2,820 0 0 2,820 0 0 0 0 2,256.000 2,810 J 100 2,120 B 200 117 FITT Hotel Fitra International Tbk. --U9---2 72 74 67 67 -5 1,400 96,200 4 65.686 69 J 10,000 67 T/B 7,600 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 0 J 0 0 B 0 119 FOOD Sentra Food Indonesia Tbk. --S5---2 94 95 91 93 -1 253,000 23,370,500 54 68.889 93 T/J 33,700 92 B 7,500 120 FORU Fortune Indonesia Tbk --U9---2 105 0 0 105 0 0 0 0 80.769 104 J 300 81 B 5,000 121 FPNI Lotte Chemical Titan Tbk. --U3---2 80 92 81 85 5 6,708,800 589,978,500 753 25.783 86 J 100,000 85 T/B 209,200 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 105 102 105 0 32,000 3,278,500 7 95.455 105 T/J 15,400 102 B 76,600 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 71 73 71 73 2 665,900 48,329,400 41 45.625 74 J 40,800 73 T/B 231,200 124 GEMA Gema Grahasarana Tbk. --U9---2 364 370 370 370 6 10,300 3,811,000 2 822.222 370 T/J 45,200 316 B 100 125 GGRP Gunung Raja Paksi Tbk. --U3---2 462 462 422 422 -40 200 88,400 2 50.238 462 J 200 420 B 2,400 126 GLOB Global Teleshop Tbk. --U9---2 358 348 340 348 -10 400 137,000 3 30.261 348 T/J 2,500 322 B 100 127 GLVA Galva Technologies Tbk. --U9---2 268 280 246 260 -8 1,094,400 299,821,600 104 115.044 266 J 500 254 B 200 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,975 18,950 18,950 18,950 -25 500 9,475,000 3 3,295.652 18,950 T/J 300 15,200 B 200 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 220 0 0 220 0 0 0 0 130.178 226 J 900 220 B 108,500 130 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 9.413 112 J 10,300 82 B 5,000 132 GTBO Garda Tujuh Buana Tbk --U2---2 100 118 110 110 10 5,600 624,400 7 95.652 113 J 14,700 110 T/B 100 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,388,300 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 171 180 172 172 1 26,100 4,490,300 3 156.364 175 J 100 172 T/B 24,100 135 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---2 940 970 940 950 10 65,714,100 62,765,640,000 414 904.762 950 T/J 17,900 945 B 2,600 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 200 10,000 2 38.462 50 T/J 52,742,300 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 388 400 372 372 -16 20,700 7,863,200 7 26.299 372 T/J 19,500 362 B 300 139 ICON Island Concepts Indonesia Tbk. --U9---2 74 78 62 75 1 2,400 165,700 4 143.965 75 T/J 30,100 69 B 3,200 140 IFSH Ifishdeco Tbk. --U2---2 470 478 470 476 6 1,700 809,600 6 108.182 476 T/J 14,600 400 B 200 141 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---2 210 220 190 210 0 387,900 80,819,000 86 175.000 212 J 48,100 210 T/B 10,600 143 IKBI Sumi Indo Kabel Tbk. --U4---2 276 278 236 278 2 50,500 12,126,200 32 25.211 276 J 1,300 240 B 400 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,100 1,100 1,080 1,085 -15 357,900 389,783,000 53 285.526 1,085 T/J 27,600 1,080 B 10,800 145 INAI Indal Aluminium Industry Tbk. --U3---2 398 414 400 414 16 200 81,400 2 151.150 414 T/J 6,000 398 B 900 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 822,400 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 130 151 112 112 -18 14,711,700 1,949,390,800 2,580 101.818 113 J 12,700 112 T/B 54,500 148 INDX Tanah Laut Tbk --U9---2 51 51 50 50 -1 120,200 6,010,100 9 4.000 52 J 1,900 50 T/B 116,200 149 INOV Inocycle Technology Group Tbk. --M3---2 304 310 302 310 6 9,259,800 2,817,270,000 86 124.000 310 T/J 96,500 304 B 1,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 820 800 725 800 -20 9,900 7,578,000 16 761.905 820 J 4,400 725 B 600 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,910 3,910 3,850 3,900 -10 39,600 154,484,000 64 1,413.043 3,900 T/J 2,900 3,850 B 100 152 INRU Toba Pulp Lestari Tbk. --U3---2 620 0 0 620 0 0 0 0 6.294 620 J 33,200 560 B 1,000 153 INTA Intraco Penta Tbk. --U9---2 464 0 0 464 0 0 0 0 327.081 462 J 10,000 438 B 300 154 INTD Inter Delta Tbk --U9---2 200 250 236 236 36 600 144,200 4 72.681 236 T/J 44,800 180 B 1,000 155 IPCC Indonesia Kendaraan Terminal Tbk. --S7---2 550 570 550 555 5 111,200 62,140,500 85 33.841 560 J 120,900 555 T/B 22,600 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 165 166 164 164 -1 2,500 412,400 6 43.158 166 J 2,500 164 T/B 4,800 157 IRRA Itama Ranoraya Tbk. --U9---2 750 755 740 750 0 5,297,500 3,965,773,500 387 200.535 750 T/J 490,100 745 B 100,000 158 ITIC Indonesian Tobacco Tbk. --U5---2 2,080 2,090 2,000 2,050 -30 7,428,000 15,164,933,000 1,940 931.818 2,050 T/J 4,600 2,040 B 2,000 159 ITMA Sumber Energi Andalan Tbk. --U9---2 424 420 400 400 -24 87,500 35,248,200 61 115.108 406 J 500 400 T/B 600 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,460 1,460 1,420 1,420 -40 9,556,200 13,788,410,500 85 577.236 1,455 J 900 1,420 T/B 5,300 161 JAYA Armada Berjaya Trans Tbk. --U7---2 77 80 77 78 1 83,000 6,472,600 13 27.083 79 J 32,200 78 T/B 151,700 162 JECC Jembo Cable Company Tbk. --U4---2 5,700 0 0 5,700 0 0 0 0 431.998 5,700 J 13,700 4,810 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,872,300 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 525 525 525 525 0 200 105,000 1 297.805 550 J 5,000 525 T/B 7,500 165 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---2 650 695 525 575 -75 11,000 7,004,000 25 410.714 590 J 5,100 575 T/B 300 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 900 0 0 900 0 0 0 0 193.832 1,070 J 200 805 B 100 168 JTPE Jasuindo Tiga Perkasa Tbk. --S9---2 985 985 985 985 0 160,100 157,698,500 11 2,188.889 990 J 102,600 985 T/B 139,500 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 52 50 52 2 169,200 8,464,000 19 8.803 52 T/J 31,000 51 B 2,500 170 KAYU Darmi Bersaudara Tbk. --U9---2 63 73 62 65 2 22,280,500 1,522,322,700 2,346 43.333 66 J 54,700 65 T/B 1,015,700 171 KBLM Kabelindo Murni Tbk. --U4---2 236 242 238 242 6 9,400 2,245,200 9 8.067 244 J 1,000 242 T/B 1,400 172 KBLV First Media Tbk. --U9---2 280 0 0 280 0 0 0 0 74.480 320 J 3,000 262 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 1,090 0 0 1,090 0 0 0 0 272.500 1,050 J 500 985 B 100 175 KEJU Mulia Boga Raya Tbk. --U5---2 820 835 815 835 15 111,200 91,763,000 45 111.333 835 T/J 3,500 820 B 10,000 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 52 51 50 51 -1 41,800 2,090,600 13 1.855 51 T/J 19,400 50 B 4,300 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 256 0 0 256 0 0 0 0 85.333 254 J 100 193 B 100 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,995 2,010 1,995 2,010 15 31,800 63,582,000 31 995.050 2,000 J 9,400 1,815 B 200 179 KMTR Kirana Megatara Tbk. --U3---2 270 270 270 270 0 200 54,000 2 58.952 270 T/J 77,100 268 B 200 180 KOIN Kokoh Inti Arebama Tbk --U9---2 135 0 0 135 0 0 0 0 91.324 135 J 4,900 111 B 500 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 740 J 1,000 580 B 3,500 182 KOPI Mitra Energi Persada Tbk. --U7---2 610 620 605 605 -5 38,100 23,300,500 10 153.165 615 J 1,000 605 T/B 7,900 183 KPAS Cottonindo Ariesta Tbk. --U5---2 52 53 50 52 0 834,800 42,978,500 73 30.952 52 T/J 78,100 51 B 146,400 184 KPIG MNC Land Tbk. --S9---2 124 127 122 125 1 8,861,500 1,116,649,900 9,409 268.973 125 T/J 508,300 124 B 100,000 185 KRAH Grand Kartech Tbk. --U4---2 1,520 0 0 1,520 0 0 0 0 552.727 1,570 J 1,300 1,490 B 300 186 LAND Trimitra Propertindo Tbk. --U6---2 925 950 860 860 -65 176,700 158,480,000 82 220.513 895 J 9,900 860 T/B 2,200 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 42,024,000 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---2 338 332 290 332 -6 45,200 14,614,000 6 159.615 332 T/J 43,000 290 B 27,800 190 LMAS Limas Indonesia Makmur Tbk --U9---2 93 95 91 95 2 1,821,300 169,875,300 347 29.857 96 J 86,700 95 T/B 130,200 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 91 91 90 90 -1 400 36,200 2 13.133 90 T/J 4,300 71 B 5,000 192 LMSH Lionmesh Prima Tbk. --U3---2 282 0 0 282 0 0 0 0 39.167 0 J 0 284 B 1,000 193 LPIN Multi Prima Sejahtera Tbk --U4---2 212 214 214 214 2 3,000 642,000 1 97.614 242 J 100 214 T/B 15,000 194 LPLI Star Pacific Tbk --U9---2 67 66 54 66 -1 600 37,000 5 2.036 68 J 100 62 B 400 195 LPPS Lippo Securities Tbk. --U8---2 77 78 73 78 1 41,700 3,103,000 14 5.298 77 J 200 73 B 13,000 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 161 161 151 155 -6 25,500 3,954,200 7 17.222 176 J 200 155 T/B 6,700 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 436 450 426 436 0 4,162,300 1,807,406,000 1,158 152.448 436 T/J 30,500 434 B 107,800 198 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 34,388,900 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 4,000 4,000 3,900 3,990 -10 143,000 571,453,000 34 190.000 3,890 J 100 3,580 B 200 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,550 0 0 1,550 0 0 0 0 92.262 1,720 J 2,000 1,540 B 100 202 MARI Mahaka Radio Integra Tbk. --U9---2 160 160 160 160 0 1,500 240,000 1 213.333 160 T/J 198,800 146 B 600 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,975 1,975 1,900 1,975 0 12,900 24,607,000 18 151.923 1,970 J 200 1,905 B 300 204 MCAS M Cash Integrasi Tbk. --S9---2 1,755 1,760 1,700 1,755 0 59,100 103,064,500 90 126.715 1,755 T/J 1,200 1,710 B 200 205 MDKA Merdeka Copper Gold Tbk. --S2K--2 1,260 1,305 1,265 1,300 40 195,991,000 252,744,681,000 8,234 338.990 1,300 T/J 917,700 1,295 B 280,400 206 MDKI Emdeki Utama Tbk. --U3---2 180 186 177 184 4 12,500 2,228,000 6 43.059 183 J 21,400 178 B 10,600 207 MERK Merck Tbk. --U5---2 2,210 2,230 2,100 2,230 20 12,800 27,716,000 32 5,879.716 2,240 J 300 2,120 B 1,000 208 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,290 1,250 1,280 0 118,000 150,887,500 26 1,312.821 1,280 T/J 5,200 1,250 B 1,000 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 406 406 406 406 0 1,300 527,800 5 203.000 444 J 100 364 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---2 356 354 354 354 -2 1,000 354,000 1 72.245 356 J 3,400 354 T/B 90,000 212 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 50 67 50 67 17 4,219,000 233,808,700 420 319.048 0 J 0 67 T/B 130,100 214 MIRA Mitra International Resources Tbk. --U7---2 50 50 50 50 0 300 15,000 1 22.062 50 T/J 3,437,500 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 51 50 50 0 24,826,600 1,243,097,800 20,859 125.000 50 T/J 3,637,100 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 7,000 13,075 B 200 218 MLIA Mulia Industrindo Tbk --U3---2 600 610 575 600 0 5,647,600 3,352,621,500 305 100.209 600 T/J 177,900 595 B 3,900 219 MMLP Mega Manunggal Property Tbk. --S6---2 167 174 166 174 7 756,200 130,649,700 41 29.744 174 T/J 376,800 172 B 995,900 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,035 1,030 1,000 1,030 -5 11,000 11,300,000 3 177.586 1,030 T/J 23,800 1,000 B 28,700 221 MPOW Megapower Makmur Tbk. --U7---2 71 73 70 72 1 3,800 272,800 17 36.000 72 T/J 42,200 70 B 200 222 MPRO Maha Properti Indonesia Tbk. --U6---2 990 0 0 990 0 0 0 0 900.000 975 J 500 765 B 1,000 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,000 4,810 5,000 -900 6,100 30,110,000 30 453.522 5,000 T/J 1,500 4,740 B 200 224 MSIN MNC Studios International Tbk. --M9---2 392 394 392 394 2 11,000 4,332,000 6 78.800 394 T/J 1,016,400 392 B 12,600 225 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 151,538,100 0 B 0 226 MTPS Meta Epsi Tbk. --U7---2 320 300 286 286 -34 2,100 616,000 6 89.375 300 J 1,400 286 T/B 400 227 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---2 156 200 163 169 13 2,900 494,800 10 43.306 200 J 3,400 164 B 100 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 61 63 59 59 -2 40,000 2,378,300 14 59.000 60 J 2,200 59 T/B 2,500 230 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 1,135 1,125 1,135 -5 26,935,000 30,570,760,500 321 1,101.942 1,135 T/J 9,100 1,120 B 69,600 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 131 0 0 131 0 0 0 0 77.976 139 J 16,700 131 B 7,400 235 NFCX NFC Indonesia Tbk. --S9---2 2,890 2,850 2,850 2,850 -40 400 1,140,000 3 154.054 2,850 T/J 4,700 2,800 B 1,200 236 NICK Charnic Capital Tbk. --U9---2 302 288 276 282 -20 14,700 4,148,400 16 141.000 300 J 10,000 282 T/B 3,700 237 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---2 147 147 144 147 0 200,500 29,472,000 10 140.000 147 T/J 11,100 142 B 1,200 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 50 50 50 0 1,200 60,000 3 33.333 50 T/J 76,142,000 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 380 380 380 380 0 4,800 1,824,000 2 200.000 380 T/J 100 370 B 54,900 241 OCAP Onix Capital Tbk. --U9---2 114 114 77 114 0 6,600 667,700 17 57.000 120 J 200 114 T/B 400 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 102 116 100 105 3 122,200 13,223,500 51 262.704 106 J 10,200 105 T/B 123,500 243 OMRE Indonesia Prima Property Tbk --U6---2 755 0 0 755 0 0 0 0 36.155 0 J 0 750 B 2,000 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 76 78 76 76 0 203,300 15,453,000 23 56.296 78 J 87,900 76 T/B 345,400 245 PALM Provident Agro Tbk. --U1---2 192 192 192 192 0 11,200 2,150,400 5 52.478 198 J 700 188 B 10,200 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 90 86 86 -4 10,000 860,400 10 79.630 87 J 1,500 86 T/B 25,100 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 238 272 224 272 34 12,800 3,025,400 22 181.333 248 J 9,700 232 B 300 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 875 870 720 725 -150 1,300 999,000 9 362.500 840 J 200 725 T/B 100 249 PEGE Panca Global Kapital Tbk. --U9---2 145 134 134 134 -11 200 26,800 2 289.504 148 J 100 136 B 200 250 PEHA Phapros Tbk. --U5---2 940 950 935 935 -5 3,300 3,112,000 12 78.047 940 J 4,500 935 T/B 1,700 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 344 0 0 344 0 0 0 0 458.667 344 J 3,100 290 B 1,500 252 PICO Pelangi Indah Canindo Tbk --U3---2 820 855 700 750 -70 1,230,500 968,235,500 218 115.385 815 J 1,800 740 B 2,000 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 50,000 2,500,000 5 12.500 50 T/J 3,093,500 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---2 126 129 125 125 -1 81,400 10,193,900 25 100.000 126 J 51,500 125 T/B 246,300 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 374 J 100 248 B 500 257 POLA Pool Advista Finance Tbk. --U8---2 53 57 50 52 -1 490,700 24,817,100 43 38.519 52 T/J 9,800 51 B 11,000 258 POLI Pollux Investasi Internasional Tbk. --U6---2 1,105 1,105 1,085 1,100 -5 600 659,500 4 67.278 1,100 T/J 62,600 1,085 B 200 259 POLU Golden Flower Tbk. --U4---2 2,200 2,190 2,190 2,190 -10 26,000 56,940,000 16 760.417 2,190 T/J 4,400 1,660 B 500 260 POLY Asia Pacific Fibers Tbk --U4---2 50 52 50 51 1 688,700 34,737,500 30 0.438 51 T/J 110,300 50 B 6,976,000 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 14,900 745,000 6 31.736 50 T/J 8,970,800 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 675 0 0 675 0 0 0 0 126.168 670 J 700 0 B 0 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 2,200 110,000 3 33.333 50 T/J 14,526,600 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 800 830 800 810 10 625,700 505,795,500 173 54.000 810 T/J 521,300 800 B 29,500 265 PRIM Royal Prima Tbk. --U9---2 328 312 292 292 -36 3,800 1,140,800 7 58.400 300 J 23,400 276 B 2,500 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 242 254 242 250 8 116,419,500 28,899,232,800 3,014 811.083 250 T/J 3,010,700 248 B 7,400,300 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 148 180 148 180 32 2,600 412,000 3 18.000 170 J 200 145 B 1,000 268 PSGO Palma Serasih Tbk. --U1---2 133 0 0 133 0 0 0 0 126.667 131 J 42,000 120 B 500 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,359,500 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 880 920 875 875 -5 13,700 12,035,000 5 134.615 905 J 1,100 875 T/B 32,100 271 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---2 206 220 200 206 0 33,849,100 7,079,671,200 5,046 196.190 206 T/J 185,700 204 B 29,000 273 PYFA Pyridam Farma Tbk --U5---2 185 185 185 185 0 3,000 555,000 3 181.301 189 J 200 170 B 10,000 274 REAL Repower Asia Indonesia Tbk. --U6---2 112 128 102 112 0 41,083,500 4,830,297,500 4,049 112.000 113 J 70,800 112 T/B 155,400 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 300 300 286 288 -12 39,800 11,694,600 69 118.009 294 J 100 288 T/B 4,200 276 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---2 462 470 464 468 6 498,500 232,429,800 90 287.117 468 T/J 3,300 464 B 7,100 278 RODA Pikko Land Development Tbk. --U6---2 59 64 57 58 -1 3,311,500 199,777,000 233 92.607 58 T/J 700 57 B 212,100 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 224 224 224 224 0 100 22,400 1 89.600 224 T/J 50,800 220 B 300 280 SAFE Steady Safe Tbk --U7---2 193 195 190 195 2 201,200 39,084,000 53 19.632 199 J 100 190 B 101,100 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 192 200 181 195 3 59,000 10,900,200 20 243.750 200 J 19,900 181 B 4,900 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 935 J 2,200 710 B 1,100 283 SATU Kota Satu Properti Tbk. --U6---2 57 57 51 53 -4 46,300 2,408,200 12 45.299 56 J 16,000 53 T/B 2,300 284 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 0 532,300 26,615,000 7 27.536 50 T/J 4,988,200 0 B 0 287 SFAN Surya Fajar Capital Tbk. --U9---2 890 890 885 890 0 34,700 30,758,000 17 473.404 890 T/J 11,500 885 B 9,300 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 3,930 0 0 3,930 0 0 0 0 182.630 3,750 J 10,000 3,100 B 300 289 SHIP Sillo Maritime Perdana Tbk. --M7---2 745 750 745 745 0 618,200 461,216,500 114 532.143 745 T/J 6,700 740 B 12,500 290 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 1,210 1,195 1,185 1,195 -15 1,300 1,542,500 4 1,106.481 1,190 J 1,100 920 B 100 292 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 401,100 840 B 100 293 SKBM Sekar Bumi Tbk. --U5---2 400 390 390 390 -10 100 39,000 1 339.130 388 J 4,200 302 B 4,000 294 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---2 500 510 490 496 -4 202,100 99,062,300 14 70.857 505 J 21,100 496 T/B 1,000,000 296 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 4,770 4,800 4,750 4,750 -20 22,300 106,490,000 42 4,130.435 4,750 T/J 1,400 4,670 B 1,300 298 SMAR Smart Tbk. --U1---2 3,600 3,600 3,590 3,600 0 5,500 19,769,000 11 1,189.454 3,800 J 800 3,500 B 500 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 102 0 0 102 0 0 0 0 12.923 110 J 5,000 103 B 1,300 300 SMMT Golden Eagle Energy Tbk. --U2---2 111 108 103 108 -3 21,700 2,239,900 11 252.667 107 J 15,300 106 B 600 301 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---2 384 396 342 388 4 13,000 5,034,400 16 140.580 390 J 500 336 B 300 303 SOTS Satria Mega Kencana Tbk. --U9---2 228 0 0 228 0 0 0 0 138.182 210 J 3,800 202 B 100 304 SPTO Surya Pertiwi Tbk. --S9K--2 830 830 825 825 -5 249,300 205,692,000 779 71.121 830 J 16,700 820 B 97,700 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 238 266 230 252 14 28,086,000 7,063,142,400 2,966 143.200 252 T/J 29,300 250 B 183,400 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,600 3,600 3,580 3,580 -20 44,100 158,148,000 10 65.091 3,580 T/J 6,100 3,570 B 200 307 SSTM Sunson Textile Manufacture Tbk --U4---2 496 0 0 496 0 0 0 0 116.706 498 J 50,000 382 B 300 308 STTP Siantar Top Tbk. --U5---2 7,700 0 0 7,700 0 0 0 0 4,550.021 7,700 J 400 6,200 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 0 B 0 311 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 91 87 88 0 1,847,600 163,236,100 166 55.000 89 J 199,900 88 T/B 28,900 313 TALF Tunas Alfin Tbk. --U3---2 268 268 248 248 -20 200 51,600 2 62.785 266 J 300 246 B 100 314 TAMA Lancartama Sejati Tbk. --U6---2 420 430 416 426 6 24,853,000 10,571,028,000 1,406 243.429 426 T/J 277,300 424 B 1,640,600 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 164 168 156 164 0 310,100 50,552,900 140 1,498.401 164 T/J 30,900 162 B 11,500 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 830 0 0 830 0 0 0 0 117.730 820 J 300 790 B 8,300 317 TCPI Transcoal Pacific Tbk. --U7---2 7,200 7,350 7,125 7,125 -75 5,665,500 41,112,085,000 3,963 5,163.043 7,125 T/J 8,200 7,100 B 25,500 318 TEBE Dana Brata Luhur Tbk. --U7---2 1,800 1,800 1,795 1,800 0 307,000 551,899,000 171 164.384 1,800 T/J 25,500 1,795 B 23,400 319 TFAS Telefast Indonesia Tbk. --U9---2 130 130 120 130 0 5,100 662,000 4 72.222 130 T/J 16,200 122 B 1,600 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 344 346 258 346 2 700 212,800 6 78.408 400 J 100 346 T/B 3,100 321 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---2 210 224 218 220 10 16,800 3,676,000 8 110.000 220 T/J 1,900 202 B 107,900 323 TIRA Tira Austenite Tbk --U9---2 258 258 256 256 -2 16,500 4,234,000 8 114.895 256 T/J 54,000 254 B 100 324 TMPO Tempo Intimedia Tbk. --U9---2 150 150 150 150 0 2,900 435,000 3 52.108 155 J 200 150 T/B 3,600 325 TNCA Trimuda Nuansa Citra Tbk. --M7---2 246 0 0 246 0 0 0 0 164.000 246 J 1,200 190 B 2,000 326 TOTO Surya Toto Indonesia Tbk. --U3---2 254 256 254 254 0 6,400 1,629,000 7 823.953 256 J 37,400 254 T/B 22,300 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 9,075 9,175 9,025 9,050 -25 5,493,600 50,158,647,500 1,367 2,092.897 9,050 T/J 23,900 9,025 B 48,000 328 TPMA Trans Power Marine Tbk. --U7---2 286 0 0 286 0 0 0 0 124.348 286 J 500 218 B 600 329 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---2 236 238 230 236 0 11,965,300 2,806,387,200 939 118.000 236 T/J 247,100 234 B 62,500 331 TRIS Trisula International Tbk. --U4---2 300 300 298 300 0 534,100 160,229,800 88 100.000 302 J 796,200 300 T/B 400 332 TRUK Guna Timur Raya Tbk. --S7---2 84 85 82 83 -1 685,000 56,586,100 23 36.087 83 T/J 49,800 82 B 60,800 333 TRUS Trust Finance Indonesia Tbk --U8---2 324 342 324 324 0 1,100 359,600 4 381.176 324 T/J 2,400 246 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 29,100 2,640 B 100 335 UNIT Nusantara Inti Corpora Tbk --U4---2 177 187 166 168 -9 1,300 220,500 8 4.170 168 T/J 100 165 B 300 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 1,990 1,990 1,955 1,990 0 169,600 336,886,500 33 165.833 1,990 T/J 48,300 1,955 B 500 337 VINS Victoria Insurance Tbk. --U8---2 108 114 100 110 2 211,800 22,338,000 82 104.762 110 T/J 3,300 108 B 200 338 VRNA Verena Multi Finance Tbk. --U8---2 130 0 0 130 0 0 0 0 131.161 130 J 1,700 100 B 1,000 339 WAPO Wahana Pronatural Tbk. --U9---2 88 95 83 83 -5 2,900 242,400 6 47.429 90 J 4,900 84 B 2,000 340 WICO Wicaksana Overseas International Tbk. --U9---2 496 496 496 496 0 300 148,800 3 25.639 496 T/J 200 422 B 100 341 WOWS Ginting Jaya Energi Tbk. --U2---2 103 108 93 104 1 6,124,900 631,539,200 403 23.111 105 J 145,700 104 T/B 320,600 342 YELO Yelooo Integra Datanet Tbk. --S9---2 52 52 50 51 -1 1,307,400 66,467,300 98 13.564 51 T/J 183,200 50 B 3,316,600 343 YPAS Yanaprima Hastapersada Tbk --U3---2 298 0 0 298 0 0 0 0 54.679 372 J 100 300 B 3,300 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 246 J 200 156 B 9,900 345 ZBRA Zebra Nusantara Tbk --U9---2 51 51 50 51 0 173,700 8,685,600 24 29.540 51 T/J 13,800 50 B 124,800 346 ZINC Kapuas Prima Coal Tbk. --U2---2 356 356 348 350 -6 50,984,000 17,970,098,600 387 1,247.727 350 T/J 90,800 348 B 261,500 347 ZONE Mega Perintis Tbk. --U4---2 488 488 484 488 0 199,000 96,749,800 76 163.758 488 T/J 25,000 484 B 300 Total 1,380,932,300 684,330,557,400 111,849 1,307,712,300 313,953,700 Jakarta, 20 February 2020 Trading Division