List of Securities Quotation Development Board: Date: Friday, 06 March 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 55 56 54 55 0 2,189,300 118,813,500 147 96.491 55 T/J 147,800 54 B 906,900 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 0 0 5,600 0 0 0 0 1,278.483 5,525 J 100 4,480 B 100 3 ADES Akasha Wira International Tbk. --U5---2 895 895 835 835 -60 1,000 843,000 4 43.377 890 J 2,400 845 B 1,200 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 426 448 426 448 22 485,400 206,788,400 33 407.273 448 T/J 8,600 426 B 7,200 5 AGRS Bank IBK Indonesia Tbk. --U8---2 140 146 140 146 6 200 28,600 2 132.727 146 T/J 5,200 141 B 300 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 60 50 51 0 51,400 2,583,300 28 192.286 52 J 36,000 50 B 53,900 7 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 1,000 50,000 1 75.893 50 T/J 1,984,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 368 366 366 366 -2 500 183,000 1 48.279 366 T/J 11,600 314 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 230 246 181 181 -49 128,900 27,768,700 101 90.500 195 J 5,000 180 B 2,400 11 ALDO Alkindo Naratama Tbk. --U3---2 470 468 466 466 -4 600 280,600 2 341.535 466 T/J 4,900 450 B 100 12 ALKA Alakasa Industrindo Tbk --U3---2 300 0 0 300 0 0 0 0 50.505 0 J 0 260 B 1,400 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 204 222 198 222 18 1,100 239,400 7 34.154 222 T/J 100 210 B 4,500 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 298 J 8,600 228 B 2,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 280 280 268 268 -12 25,700 6,943,000 27 154.023 270 J 800 268 T/B 300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 380 382 382 382 2 10,000 3,820,000 3 298.438 382 T/J 200 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,270 2,270 2,250 2,250 -20 330,900 748,660,000 131 118.421 2,250 T/J 2,900 2,240 B 43,600 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 7,200 360,000 3 125.000 50 T/J 19,992,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 108 120 120 120 12 1,300 156,000 3 7.682 121 J 100 120 T/B 1,500 20 APIC Pacific Strategic Financial Tbk. --U8---2 735 725 700 715 -20 10,800 7,647,500 11 760.509 720 J 2,600 700 B 104,200 21 APII Arita Prima Indonesia Tbk. --U9---2 220 0 0 220 0 0 0 0 100.000 218 J 201,000 170 B 100 22 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 23 ARII Atlas Resources Tbk. --U2---2 625 635 635 635 10 50,000 31,750,000 5 42.333 635 T/J 19,800 476 B 500 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,780 1,780 1,775 1,780 0 24,300 43,133,000 13 754.237 1,775 J 1,000 1,700 B 200 25 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 434 J 100 326 B 300 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,250 3,350 3,120 3,120 -130 200 647,000 2 2,363.636 3,500 J 200 3,130 B 500 28 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 282 J 1,000 228 B 20,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 115 121 115 120 5 600 71,300 5 80.000 120 T/J 2,600 115 B 250,500 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 324 348 322 342 18 33,807,300 11,344,006,400 2,206 325.714 342 T/J 103,200 340 B 1,083,400 31 ASRM Asuransi Ramayana Tbk. --U8---2 2,020 1,995 1,995 1,995 -25 200 399,000 1 778.406 2,000 J 900 1,835 B 500 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 50 50 50 0 128,400 6,420,000 21 50.000 50 T/J 18,315,700 0 B 0 33 BABP Bank MNC Internasional Tbk. --U8---2 50 50 50 50 0 600 30,000 2 57.388 50 T/J 38,638,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 350 350 0 2,500 875,000 3 258.045 388 J 100 348 B 100,000 35 BAJA Saranacentral Bajatama Tbk. --U3---2 61 62 57 60 -1 844,800 50,209,800 137 24.000 60 T/J 14,900 59 B 200 36 BALI Bali Towerindo Sentra Tbk. --U7---2 800 0 0 800 0 0 0 0 1,000.000 800 J 24,000 720 B 50,000 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 1,400 70,000 4 33.333 50 T/J 59,012,800 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,125 1,120 1,120 1,120 -5 100 112,000 1 138.151 1,115 J 1,900 945 B 1,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 114 114 105 114 0 60,200 6,322,800 3 91.200 114 T/J 3,100 100 B 4,000 40 BBLD Buana Finance Tbk. --U8---2 426 448 438 448 22 1,000 442,600 4 178.043 442 J 400 328 B 5,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 10,500 525,000 52 45.455 50 T/J 1,036,600 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 298 298 280 282 -16 706,300 200,487,600 248 82.941 282 T/J 107,000 280 B 294,100 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 600 30,000 2 217.306 50 T/J 416,464,500 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 810 835 815 835 25 383,600 315,795,500 72 556.667 835 T/J 131,600 830 B 5,000 46 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 448 450 0 192,300 86,463,000 34 2,306.037 450 T/J 37,100 446 B 11,800 47 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 21,200 1,060,000 6 48.544 50 T/J 1,042,900 0 B 0 48 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 0 0 184 0 0 0 0 18.400 184 J 1,300 145 B 2,000 49 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 50 50 50 0 100 5,000 1 12.286 50 T/J 330,000 0 B 0 50 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 0 0 50 0 0 0 0 35.714 50 J 47,041,000 0 B 0 51 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,068,200 0 B 0 52 BKDP Bukit Darmo Property Tbk --U6---2 50 50 50 50 0 300 15,000 3 41.667 50 T/J 139,300 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U8---2 158 165 110 145 -13 106,400 13,029,500 51 332.721 144 J 19,700 130 B 6,800 54 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 2,440 B 200 55 BLUE Berkah Prima Perkasa Tbk. --U9---2 520 525 510 515 -5 101,600 52,218,000 98 396.154 515 T/J 5,100 510 B 900 56 BMAS Bank Maspion Indonesia Tbk. --U8---2 270 278 278 278 8 100 27,800 1 86.875 270 J 2,300 234 B 100 57 BNBR Bakrie & Brothers Tbk --U9---2 50 0 0 50 0 0 0 0 0.172 50 J 69,999,900 0 B 0 58 BOGA Bintang Oto Global Tbk. --U9K--2 1,560 1,565 1,555 1,565 5 47,800 74,598,000 37 1,519.417 1,565 T/J 29,300 1,560 B 50,000 59 BOLA Bali Bintang Sejahtera Tbk. --U9---2 222 222 210 220 -2 19,800 4,318,400 14 125.714 220 T/J 1,800 210 B 200 60 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 8,700 780 B 4,900 61 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 91 92 86 90 -1 1,121,000 100,566,800 340 22.500 90 T/J 54,000 89 B 32,000 62 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 225,300 1,190 B 315,600 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 12,900 645,000 9 7.874 50 T/J 47,938,300 0 B 0 65 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,035 J 10,300 910 B 2,300 66 BSSR Baramulti Suksessarana Tbk. --U2---2 1,840 1,840 1,650 1,750 -90 17,900 31,479,000 19 89.744 1,750 T/J 16,900 1,745 B 200 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 41,809,900 0 B 0 69 BTON Betonjaya Manunggal Tbk. --U3---2 180 170 170 170 -10 1,500 255,000 2 567.745 180 J 60,400 170 T/B 5,000 70 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,185 1,185 1,185 0 300 355,500 1 200.847 1,185 T/J 76,900 950 B 100 71 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 939,400 46,970,000 77 2.902 50 T/J 351,973,600 0 B 0 72 BUVA Bukit Uluwatu Villa Tbk. --U9---2 92 90 89 90 -2 6,500 584,000 3 69.231 90 T/J 149,500 84 B 2,200 73 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 50 51 50 51 1 271,700 13,588,800 26 30.357 51 T/J 340,400 50 B 35,700 74 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 172 J 9,700 112 B 7,000 75 CASA Capital Financial Indonesia Tbk. --U8---2 398 400 384 400 2 69,700 27,799,400 19 730.767 400 T/J 47,900 398 B 210,000 76 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 570 J 14,000 460 B 500 77 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 242 248 236 244 2 166,100 40,265,400 56 97.600 244 T/J 21,700 242 B 1,000 78 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 62 62 61 61 -1 1,374,900 84,205,000 35 390.400 61 T/J 100 60 B 146,500 79 CINT Chitose Internasional Tbk. --U5---2 272 298 266 288 16 137,700 38,923,800 24 87.273 288 T/J 6,100 272 B 9,800 80 CITA Cita Mineral Investindo Tbk. --U2---2 2,000 1,950 1,920 1,950 -50 14,200 27,390,000 3 7,075.985 1,950 T/J 5,800 1,750 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 2,910 3,030 2,830 2,960 50 1,179,400 3,532,134,000 116 1,644.444 2,920 J 1,000 2,910 B 1,000 83 CLPI Colorpak Indonesia Tbk. --U9---2 735 735 735 735 0 100 73,500 1 367.500 730 J 5,900 715 B 600 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---2 276 0 0 276 0 0 0 0 501.818 256 J 100 234 B 3,000 87 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 855 930 0 18,600 16,996,500 13 469.697 940 J 200 925 B 1,000 88 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 100 5,000 1 38.462 50 T/J 6,232,400 0 B 0 89 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 1,600 80,000 3 40.000 50 T/J 10,265,700 0 B 0 90 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 400 20,000 2 16.667 50 T/J 5,529,500 0 B 0 91 CSRA Cisadane Sawit Raya Tbk. --U1---2 625 645 575 635 10 9,147,200 5,569,318,000 1,241 508.000 635 T/J 194,000 620 B 2,000 92 CTTH Citatah Tbk. --U2---2 53 59 51 55 2 159,600 8,574,700 23 2.316 55 T/J 14,800 54 B 300 93 DADA Diamond Citra Propertindo Tbk. --U6---2 170 171 159 164 -6 14,550,800 2,374,152,400 1,902 160.784 165 J 119,000 162 B 50,000 94 DAYA Duta Intidaya Tbk. --U9---2 300 290 290 290 -10 300 87,000 1 161.921 288 J 4,400 250 B 4,400 95 DEAL Dewata Freightinternational Tbk. --U7---2 236 252 232 246 10 77,142,500 18,832,823,200 5,973 164.000 248 J 29,900 246 T/B 656,100 96 DEFI Danasupra Erapacific Tbk. --U8---2 1,755 1,755 1,750 1,750 -5 3,300 5,783,000 7 3,512.505 1,750 T/J 600 1,745 B 700 97 DFAM Dafam Property Indonesia Tbk. --U9---2 386 394 384 386 0 2,595,500 1,006,578,200 538 335.652 388 J 11,600 384 B 27,800 98 DIGI Arkadia Digital Media Tbk. --U9---2 1,695 1,700 1,700 1,700 5 1,200 2,040,000 1 850.000 1,700 T/J 2,500 1,695 B 1,100 99 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 2,030 2,030 1,950 1,950 -80 27,800 54,244,000 7 66.102 1,990 J 400 1,945 B 2,000 100 DKFT Central Omega Resources Tbk. --M2---2 116 118 110 112 -4 1,294,200 146,402,900 219 287.696 113 J 130,800 112 T/B 8,000 101 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 126 105 107 0 31,363,800 3,599,802,800 3,419 46.522 107 T/J 2,123,100 106 B 123,800 102 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 3,300 3,300 3,300 0 500 1,650,000 2 2,898.831 3,300 T/J 9,400 3,010 B 300 103 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 100 3,750 B 100 104 DWGL Dwi Guna Laksana Tbk. --U9---2 270 270 234 234 -36 39,000 9,607,200 21 156.000 250 J 24,900 234 T/B 3,800 105 EAST Eastparc Hotel Tbk. --M9---2 66 67 64 66 0 4,547,700 296,002,100 383 49.624 66 T/J 194,300 65 B 503,500 106 ECII Electronic City Indonesia Tbk. --U9---2 775 775 760 770 -5 5,300 4,081,000 4 19.012 775 J 99,800 760 B 1,400 107 EMDE Megapolitan Developments Tbk. --U6---2 200 202 200 200 0 25,200 5,070,400 2 80.000 200 T/J 9,000 180 B 2,000 108 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 41,200 2,060,000 5 4.169 50 T/J 18,949,300 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 2,240 0 0 2,240 0 0 0 0 1,567.212 2,190 J 400 1,730 B 200 111 ERTX Eratex Djaja Tbk. --U4---2 109 134 119 134 25 800 104,300 5 56.873 134 T/J 32,700 103 B 200 112 ESIP Sinergi Inti Plastindo Tbk. --U3---2 167 167 163 163 -4 4,017,500 662,644,400 548 100.000 164 J 5,500 163 T/B 310,400 113 FAST Fast Food Indonesia Tbk. --U9---2 1,100 1,080 1,080 1,080 -20 1,900 2,052,000 2 3,396.974 1,140 J 600 1,080 T/B 2,200 114 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---2 159 206 145 186 27 88,532,400 16,448,542,700 10,406 37.200 186 T/J 188,600 185 B 424,600 116 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 3,000 J 300 2,500 B 100 117 FITT Hotel Fitra International Tbk. --U9---2 60 61 60 61 1 6,100 366,100 3 59.804 60 J 600 55 B 5,400 118 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 585 J 1,300 0 B 0 119 FOOD Sentra Food Indonesia Tbk. --U5---2 112 110 99 105 -7 1,613,400 165,007,200 141 77.778 108 J 40,000 105 T/B 2,100 120 FORU Fortune Indonesia Tbk --U9---2 120 0 0 120 0 0 0 0 92.308 101 J 100 91 B 100 121 FPNI Lotte Chemical Titan Tbk. --U3---2 80 83 78 79 -1 533,600 42,403,200 62 23.963 80 J 250,000 79 T/B 18,000 122 FUJI Fuji Finance Indonesia Tbk. --U8---2 105 104 101 104 -1 202,100 20,423,400 18 94.545 104 T/J 1,200 101 B 5,000 123 GDST Gunawan Dianjaya Steel Tbk. --U3---2 58 58 55 57 -1 369,800 20,953,400 76 35.625 57 T/J 32,700 56 B 188,200 124 GEMA Gema Grahasarana Tbk. --U9---2 364 0 0 364 0 0 0 0 808.889 364 J 20,000 322 B 1,000 125 GGRP Gunung Raja Paksi Tbk. --U3---2 408 408 354 380 -28 12,000 4,630,200 21 45.238 400 J 300 380 T/B 14,300 126 GLOB Global Teleshop Tbk. --U9---2 330 330 330 330 0 200 66,000 1 28.696 328 J 64,000 258 B 100 127 GLVA Galva Technologies Tbk. --U9---2 260 278 244 278 18 445,000 121,604,600 52 123.009 280 J 311,600 278 T/B 916,400 128 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 19,000 18,900 18,900 18,900 -100 100 1,890,000 1 3,286.957 18,900 T/J 1,000 15,250 B 200 129 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 0 0 222 0 0 0 0 131.361 216 J 100 168 B 5,000 130 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 9.413 110 J 200 96 B 1,000 132 GTBO Garda Tujuh Buana Tbk --U2---2 105 100 100 100 -5 16,500 1,650,000 3 86.957 105 J 21,100 100 T/B 600 133 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 9,306,200 0 B 0 134 HELI Jaya Trishindo Tbk. --U7---2 172 0 0 172 0 0 0 0 156.364 179 J 600 0 B 0 135 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---2 965 965 920 920 -45 58,281,700 54,618,791,000 386 876.190 920 T/J 1,800 915 B 34,600 137 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 50 50 50 0 1,000 50,000 3 38.462 50 T/J 37,490,600 0 B 0 138 IBFN Intan Baruprana Finance Tbk. --U8---2 378 368 364 368 -10 1,100 404,400 2 26.016 368 T/J 19,000 364 B 1,000 139 ICON Island Concepts Indonesia Tbk. --U9---2 65 67 64 65 0 78,600 5,109,300 12 124.770 67 J 200 64 B 800 140 IFSH Ifishdeco Tbk. --U2---2 500 470 460 460 -40 26,900 12,399,000 6 104.545 460 T/J 91,200 380 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---2 156 160 156 159 3 406,800 64,193,500 95 132.500 157 J 1,800 156 B 27,600 143 IKBI Sumi Indo Kabel Tbk. --U4---2 250 0 0 250 0 0 0 0 22.672 280 J 100 238 B 700 144 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,075 1,075 1,075 0 167,200 179,740,000 29 282.895 1,065 J 12,700 1,060 B 2,100 145 INAI Indal Aluminium Industry Tbk. --U3---2 420 412 390 412 -8 1,600 647,800 5 150.419 410 J 500 390 B 2,800 146 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 1,360,900 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --U6---2 84 90 75 79 -5 351,400 27,430,800 99 71.818 80 J 7,500 78 B 500 148 INDX Tanah Laut Tbk --U9---2 52 54 51 51 -1 37,900 1,948,500 18 4.080 53 J 2,300 51 T/B 28,000 149 INOV Inocycle Technology Group Tbk. --M3---2 316 316 312 314 -2 65,100 20,393,200 18 125.600 314 T/J 53,000 312 B 10,400 150 INPP Indonesian Paradise Property Tbk. --U9---2 740 750 665 695 -45 25,700 18,081,000 25 661.905 695 T/J 80,600 670 B 100 151 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,750 3,750 3,700 3,700 -50 22,400 83,766,000 11 1,340.580 3,700 T/J 700 3,690 B 200 152 INRU Toba Pulp Lestari Tbk. --U3---2 810 860 795 860 50 1,200 965,500 3 8.731 860 T/J 6,000 700 B 1,000 153 INTA Intraco Penta Tbk. --U9---2 450 452 434 450 0 18,500 8,289,000 6 317.212 450 T/J 4,500 434 B 7,500 154 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 200 J 27,900 0 B 0 155 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 454 460 440 460 6 648,800 290,607,800 185 28.049 460 T/J 27,100 450 B 31,600 156 IPCM Jasa Armada Indonesia Tbk. --U7---2 151 160 149 149 -2 6,900 1,031,700 22 39.211 150 J 23,800 148 B 400 157 IRRA Itama Ranoraya Tbk. --U9---2 615 625 595 600 -15 2,458,300 1,484,262,000 348 160.428 600 T/J 23,100 595 B 10,000 158 ITIC Indonesian Tobacco Tbk. --U5---2 1,800 1,820 1,730 1,750 -50 9,020,600 16,096,193,000 3,029 795.455 1,750 T/J 78,700 1,730 B 100 159 ITMA Sumber Energi Andalan Tbk. --U9---2 300 350 300 302 2 86,800 26,833,800 39 86.906 302 T/J 18,100 300 B 400 160 JAST Jasnita Telekomindo Tbk. --U7---2 1,230 1,230 1,185 1,185 -45 6,515,800 7,865,804,000 54 481.707 1,185 T/J 37,200 1,180 B 4,600 161 JAYA Armada Berjaya Trans Tbk. --U7---2 76 79 66 74 -2 30,000 2,249,500 25 25.694 76 J 2,300 74 T/B 26,700 162 JECC Jembo Cable Company Tbk. --U4---2 6,575 0 0 6,575 0 0 0 0 498.314 6,475 J 100 5,275 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 147,088,800 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. --U9---2 580 570 570 570 -10 100 57,000 1 323.331 570 T/J 4,900 510 B 8,800 165 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---2 466 0 0 466 0 0 0 0 332.857 464 J 1,600 408 B 200 167 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 950 950 950 0 200 190,000 1 204.600 1,030 J 100 745 B 1,000 168 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 945 940 945 0 111,900 105,745,000 6 2,100.000 950 J 92,600 945 T/B 47,800 169 KARW ICTSI Jasa Prima Tbk. --U7---2 50 0 0 50 0 0 0 0 8.464 50 J 456,700 0 B 0 170 KAYU Darmi Bersaudara Tbk. --U9---2 56 56 54 55 -1 655,400 36,047,900 108 36.667 56 J 87,200 55 T/B 13,500 171 KBLM Kabelindo Murni Tbk. --U4---2 274 254 242 242 -32 7,600 1,885,800 7 8.067 266 J 100 242 T/B 9,100 172 KBLV First Media Tbk. --U9---2 346 0 0 346 0 0 0 0 92.036 346 J 100 0 B 0 173 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---2 900 950 910 910 10 32,400 29,636,500 22 227.500 915 J 1,500 910 T/B 900 175 KEJU Mulia Boga Raya Tbk. --U5---2 800 815 800 810 10 35,600 28,605,500 18 108.000 815 J 4,500 810 T/B 4,000 176 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 50 50 50 0 8,000 400,000 5 1.818 50 T/J 190,400 0 B 0 177 KIOS Kioson Komersial Indonesia Tbk. --U9---2 296 296 222 226 -70 255,100 56,732,200 29 75.333 226 T/J 8,100 224 B 500 178 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,730 1,725 1,670 1,670 -60 15,000 25,848,000 13 826.733 1,670 T/J 200 1,660 B 300 179 KMTR Kirana Megatara Tbk. --U3---2 236 230 230 230 -6 5,000 1,150,000 1 50.218 250 J 122,000 230 T/B 5,000 180 KOIN Kokoh Inti Arebama Tbk --U9---2 124 124 120 120 -4 900 108,800 2 81.177 137 J 100 110 B 100 181 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 700 J 11,000 452 B 100 182 KOPI Mitra Energi Persada Tbk. --U7---2 605 605 605 605 0 41,400 25,047,000 14 153.165 605 T/J 300 600 B 7,300 183 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 51 0 434,200 21,731,000 52 30.357 51 T/J 1,245,800 50 B 6,800 184 KPIG MNC Land Tbk. --M9---2 129 130 126 128 -1 395,200 50,336,700 51 275.429 128 T/J 723,500 127 B 300,000 185 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,000 1,520 B 200 186 LAND Trimitra Propertindo Tbk. --U6---2 430 460 406 450 20 98,300 42,690,200 21 115.385 438 J 6,200 410 B 900 187 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 41,369,600 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---2 338 338 338 338 0 3,000 1,014,000 2 162.500 338 T/J 78,300 308 B 2,000 190 LMAS Limas Indonesia Makmur Tbk --U9---2 68 70 65 67 -1 383,700 25,605,500 99 21.057 67 T/J 36,200 66 B 2,000 191 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 0 0 89 0 0 0 0 12.987 86 J 3,000 76 B 5,100 192 LMSH Lionmesh Prima Tbk. --U3---2 206 254 208 250 44 6,900 1,607,600 11 34.722 252 J 2,100 169 B 20,000 193 LPIN Multi Prima Sejahtera Tbk --U4---2 198 202 202 202 4 800 161,600 1 92.140 204 J 25,000 198 B 5,000 194 LPLI Star Pacific Tbk --U9---2 53 70 53 54 1 76,300 4,766,300 23 1.666 55 J 1,400 54 T/B 50,000 195 LPPS Lippo Securities Tbk. --U8---2 75 73 68 73 -2 1,900 138,100 4 4.958 73 T/J 16,100 68 B 3,800 196 LRNA Eka Sari Lorena Transport Tbk. --U7---2 154 156 156 156 2 8,700 1,357,200 1 17.333 160 J 500 156 T/B 8,300 197 LUCK Sentral Mitra Informatika Tbk. --U9---2 605 630 580 600 -5 6,604,400 4,024,731,500 6,439 209.790 600 T/J 164,500 595 B 26,400 198 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 60,616,300 0 B 0 200 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,300 3,160 3,160 0 342,900 1,103,046,000 299 150.476 3,160 T/J 33,900 3,140 B 400 201 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 1,500 1,450 1,500 0 6,700 10,044,500 3 89.286 1,650 J 2,000 1,450 B 1,900 202 MARI Mahaka Radio Integra Tbk. --M9---2 192 191 155 191 -1 102,100 19,482,500 31 254.667 191 T/J 176,900 156 B 2,000 203 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,930 1,875 1,930 0 8,500 16,100,000 17 148.462 1,925 J 100 1,890 B 100 204 MCAS M Cash Integrasi Tbk. --U9---2 1,800 1,800 1,700 1,700 -100 8,900 15,330,000 20 122.744 1,730 J 900 1,700 T/B 2,500 205 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,290 1,325 1,285 1,295 5 87,076,800 113,482,390,000 5,331 337.686 1,295 T/J 3,311,600 1,290 B 441,000 206 MDKI Emdeki Utama Tbk. --U3---2 185 184 175 176 -9 6,700 1,192,700 12 41.187 184 J 3,100 176 T/B 2,600 207 MERK Merck Tbk. --U5---2 2,110 2,090 2,000 2,010 -100 4,700 9,431,000 21 5,299.655 2,020 J 100 2,000 B 1,500 208 MFIN Mandala Multifinance Tbk. --U8---2 1,285 1,285 1,245 1,280 -5 35,000 44,696,500 8 1,312.821 1,280 T/J 6,600 1,225 B 200 209 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 404 442 384 438 34 76,500 30,704,600 22 219.000 438 T/J 25,500 436 B 1,500 210 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---2 352 0 0 352 0 0 0 0 71.837 350 J 100 338 B 700 212 MIDI Midi Utama Indonesia Tbk. --U9---2 1,250 1,240 1,230 1,230 -20 500,000 619,008,000 4 447.273 1,250 J 600,000 1,155 B 100 213 MINA Sanurhasta Mitra Tbk. --U9---2 50 51 50 50 0 1,047,400 52,418,000 51 238.095 50 T/J 550,700 0 B 0 214 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,982,800 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 0 580,500 29,025,000 15 125.000 50 T/J 10,090,200 0 B 0 217 MKPI Metropolitan Kentjana Tbk. --U6---2 16,000 15,975 15,975 15,975 -25 100 1,597,500 1 760.714 15,975 T/J 500 13,050 B 100 218 MLIA Mulia Industrindo Tbk --U3---2 625 615 595 600 -25 5,401,900 3,257,522,000 321 100.209 610 J 390,200 600 T/B 30,500 219 MMLP Mega Manunggal Property Tbk. --M6---2 160 167 159 165 5 891,700 145,884,100 47 28.205 169 J 25,000 165 T/B 221,100 220 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 0 0 1,030 0 0 0 0 177.586 1,030 J 13,700 805 B 1,000 221 MPOW Megapower Makmur Tbk. --U7---2 64 64 61 64 0 5,300 338,900 4 32.000 64 T/J 17,500 61 B 6,500 222 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 0 0 1,000 0 0 0 0 909.091 975 J 100 805 B 100 223 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 0 0 5,900 0 0 0 0 535.156 5,675 J 1,200 5,000 B 100 224 MSIN MNC Studios International Tbk. --M9---2 386 390 382 390 4 54,800 21,339,200 20 78.000 390 T/J 28,500 388 B 10,000 225 MTFN Capitalinc Investment Tbk. --U2---2 50 50 50 50 0 5,700 285,000 1 1.266 50 T/J 152,447,200 0 B 0 226 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 227 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---2 150 0 0 150 0 0 0 0 38.437 200 J 100 133 B 300 229 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 59 61 52 58 -1 270,300 15,267,500 35 58.000 58 T/J 29,000 57 B 10,000 230 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 1,115 1,115 1,085 1,100 -15 40,807,900 45,306,443,000 1,480 1,067.961 1,100 T/J 10,000 1,095 B 105,000 234 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 128 128 128 128 0 1,500 192,000 1 76.190 147 J 10,000 130 B 23,500 235 NFCX NFC Indonesia Tbk. --U9---2 2,480 2,490 2,490 2,490 10 200 498,000 2 134.595 2,470 J 704,800 2,460 B 100 236 NICK Charnic Capital Tbk. --U9---2 282 306 280 306 24 1,400 401,000 4 153.000 306 T/J 300 280 B 9,000 237 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---2 144 144 141 144 0 10,500 1,511,700 3 137.143 145 J 33,200 144 T/B 15,793,000 239 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 67,442,300 0 B 0 240 OASA Protech Mitra Perkasa Tbk. --U7---2 372 370 370 370 -2 400 148,000 1 194.737 380 J 5,000 370 T/B 13,600 241 OCAP Onix Capital Tbk. --U9---2 110 148 96 144 34 7,600 899,200 22 72.000 144 T/J 2,700 99 B 2,400 242 OKAS Ancora Indonesia Resources Tbk. --U9---2 95 101 96 98 3 120,400 11,750,700 65 245.190 99 J 23,400 98 T/B 600 243 OMRE Indonesia Prima Property Tbk --U6---2 580 0 0 580 0 0 0 0 27.775 0 J 0 600 B 2,000 244 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 82 82 79 80 -2 404,000 32,303,400 22 59.259 81 J 60,900 80 T/B 13,300 245 PALM Provident Agro Tbk. --U1---2 180 190 190 190 10 200 38,000 2 51.931 190 T/J 400 181 B 100 246 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 90 85 83 83 -7 21,500 1,808,500 21 76.852 92 J 1,500 85 B 3,500 247 PCAR Prima Cakrawala Abadi Tbk. --U5---2 222 248 232 248 26 300 72,800 2 165.333 232 J 2,600 180 B 2,000 248 PDES Destinasi Tirta Nusantara Tbk --U9---2 720 0 0 720 0 0 0 0 360.000 720 J 2,500 545 B 200 249 PEGE Panca Global Kapital Tbk. --U9---2 136 140 130 130 -6 1,500 196,000 5 280.862 130 T/J 83,000 129 B 100 250 PEHA Phapros Tbk. --U5---2 975 975 930 960 -15 12,900 12,169,000 39 80.134 950 J 1,600 900 B 300 251 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 340 J 100 0 B 0 252 PICO Pelangi Indah Canindo Tbk --U3---2 525 560 515 560 35 81,300 43,137,500 62 86.154 565 J 1,500 560 T/B 5,600 253 PKPK Perdana Karya Perkasa Tbk --U2---2 50 0 0 50 0 0 0 0 12.500 50 J 2,607,300 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---2 123 130 111 124 1 312,600 38,163,600 78 99.200 124 T/J 42,300 122 B 109,100 256 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 370 J 100 254 B 1,000 257 POLA Pool Advista Finance Tbk. --U8---2 53 54 50 54 1 88,600 4,431,800 18 40.000 53 J 67,100 50 B 7,300 258 POLI Pollux Investasi Internasional Tbk. --U6---2 985 1,000 765 970 -15 5,200 4,723,500 19 59.327 970 T/J 5,800 910 B 200 259 POLU Golden Flower Tbk. --U4---2 1,645 1,645 1,640 1,645 0 3,700 6,084,000 7 571.181 1,645 T/J 1,500 1,350 B 600 260 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 585,700 0 B 0 261 POOL Pool Advista Indonesia Tbk. --U9---2 50 50 50 50 0 106,100 5,305,000 3 31.736 50 T/J 41,039,500 0 B 0 262 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 0 0 505 0 0 0 0 94.393 630 J 1,300 500 B 20,000 263 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 4,200 210,000 5 33.333 50 T/J 12,749,400 0 B 0 264 POWR Cikarang Listrindo Tbk. --M7---2 810 805 780 795 -15 448,800 355,950,500 80 53.000 795 T/J 873,400 790 B 100,000 265 PRIM Royal Prima Tbk. --U9---2 306 370 356 356 50 24,500 8,809,400 18 71.200 350 J 200 306 B 1,000 266 PSAB J Resources Asia Pasifik Tbk. --M2---2 214 224 216 220 6 76,137,600 16,731,356,000 2,367 713.753 222 J 1,700,200 220 T/B 5,415,200 267 PSDN Prasidha Aneka Niaga Tbk --U5---2 169 168 150 150 -19 300 47,600 3 15.000 168 J 14,800 150 T/B 21,600 268 PSGO Palma Serasih Tbk. --U1---2 117 117 110 117 0 127,000 14,102,300 7 111.429 117 T/J 104,300 112 B 3,000 269 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 26,277,300 0 B 0 270 PTPW Pratama Widya Tbk. --U7---2 710 0 0 710 0 0 0 0 109.231 800 J 88,800 710 B 5,000 271 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---2 145 152 137 141 -4 8,252,900 1,198,887,800 1,801 134.286 142 J 120,800 141 T/B 409,100 273 PYFA Pyridam Farma Tbk --U5---2 162 169 163 164 2 3,100 508,500 6 160.721 168 J 1,500 163 B 500 274 REAL Repower Asia Indonesia Tbk. --U6---2 74 81 70 71 -3 101,430,700 7,582,032,300 7,148 71.000 71 T/J 733,100 70 B 1,105,300 275 RIGS Rig Tenders Indonesia Tbk. --U7---2 262 270 246 268 6 16,500 4,232,400 21 109.814 258 J 100 250 B 100 276 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---2 480 478 476 476 -4 619,500 295,232,200 98 292.025 476 T/J 1,700 474 B 900 278 RODA Pikko Land Development Tbk. --U6---2 53 64 52 54 1 1,709,700 93,597,400 123 86.221 54 T/J 3,200 53 B 220,900 279 RUIS Radiant Utama Interinsco Tbk. --U2---2 198 198 180 198 0 700 135,800 5 79.200 206 J 300 182 B 700 280 SAFE Steady Safe Tbk --U7---2 202 204 202 202 0 221,800 44,996,000 54 20.337 202 T/J 800 190 B 100,700 281 SAME Sarana Meditama Metropolitan Tbk. --M9---2 155 170 153 170 15 4,600 733,400 8 212.500 170 T/J 13,500 157 B 300 282 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 283 SATU Kota Satu Properti Tbk. --U6---2 52 51 50 50 -2 785,500 39,280,500 18 42.735 51 J 9,500 50 T/B 2,200 284 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 0 796,500 39,825,000 51 27.536 51 J 3,500 50 T/B 28,400 287 SFAN Surya Fajar Capital Tbk. --U9---2 885 885 880 885 0 7,900 6,953,000 5 470.745 885 T/J 10,200 880 B 2,000 288 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,500 J 48,900 3,490 B 2,000 289 SHIP Sillo Maritime Perdana Tbk. --U7---2 740 740 735 740 0 558,700 411,440,000 92 528.571 740 T/J 2,100 730 B 7,100 290 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 1,150 1,195 1,195 1,195 45 200 239,000 1 1,106.481 1,150 J 3,900 900 B 600 292 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 409,500 805 B 1,000 293 SKBM Sekar Bumi Tbk. --U5---2 300 300 300 300 0 100 30,000 1 260.870 372 J 25,900 300 T/B 400 294 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. --M6---2 505 505 500 505 0 886,700 447,095,500 57 72.143 510 J 60,000 505 T/B 74,300 296 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 4,790 4,710 4,750 -20 95,400 453,725,000 51 4,130.435 4,770 J 500 4,730 B 2,300 298 SMAR Smart Tbk. --U1---2 3,610 3,600 3,600 3,600 -10 3,000 10,800,000 3 1,189.454 3,600 T/J 500 3,480 B 300 299 SMDM Suryamas Dutamakmur Tbk. --U6---2 119 114 90 114 -5 900 97,400 9 14.444 113 J 6,200 110 B 200 300 SMMT Golden Eagle Energy Tbk. --U2---2 103 0 0 103 0 0 0 0 240.969 103 J 64,900 86 B 10,000 301 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---2 418 400 352 400 -18 9,300 3,670,200 9 144.928 400 T/J 32,300 362 B 200 303 SOTS Satria Mega Kencana Tbk. --U9---2 200 200 186 200 0 900 173,000 3 121.212 200 T/J 36,600 186 B 500 304 SPTO Surya Pertiwi Tbk. --M9K--2 800 795 795 795 -5 1,200 954,000 1 68.534 800 J 4,900 795 T/B 14,300 305 SQMI Wilton Makmur Indonesia Tbk. --U9---2 326 362 320 350 24 42,904,400 14,786,387,400 4,714 198.888 352 J 187,200 350 T/B 445,100 306 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,370 3,380 3,370 3,380 10 800 2,699,000 4 61.455 3,580 J 600 3,380 T/B 100 307 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 40,000 378 B 500 308 STTP Siantar Top Tbk. --U5---2 5,250 6,000 6,000 6,000 750 100 600,000 1 3,545.471 6,000 T/J 200 5,500 B 5,000 309 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 3,650 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 33,300 2,980 B 3,400 312 SWAT Sriwahana Adityakarta Tbk. --U3---2 78 80 76 77 -1 264,200 20,458,100 54 48.125 77 T/J 76,400 76 B 78,000 313 TALF Tunas Alfin Tbk. --U3---2 240 260 260 260 20 100 26,000 1 65.823 276 J 400 194 B 5,000 314 TAMA Lancartama Sejati Tbk. --U6---2 248 248 242 244 -4 5,874,100 1,435,666,800 620 139.429 244 T/J 4,500 242 B 661,100 315 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 159 160 149 152 -7 40,020,000 6,354,000,900 1,576 1,388.762 152 T/J 581,100 151 B 1,100 316 TBMS Tembaga Mulia Semanan Tbk. --U3---2 795 815 800 815 20 700 567,000 4 115.603 815 T/J 10,000 630 B 1,000 317 TCPI Transcoal Pacific Tbk. --U7---2 6,225 6,225 5,900 5,925 -300 7,450,200 44,338,237,500 8,264 4,293.478 5,950 J 3,700 5,925 T/B 800 318 TEBE Dana Brata Luhur Tbk. --M7---2 1,765 1,760 1,755 1,755 -10 288,200 506,377,000 171 160.274 1,760 J 9,800 1,755 T/B 4,600 319 TFAS Telefast Indonesia Tbk. --U9---2 118 124 106 115 -3 687,200 80,853,500 103 63.889 115 T/J 253,500 108 B 11,100 320 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 0 0 340 0 0 0 0 77.049 0 J 0 320 B 1,000 321 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 0 0 5,450 0 0 0 0 4,478.593 5,600 J 100 5,000 B 200 322 TIFA Tifa Finance Tbk. --U8---2 204 204 200 200 -4 178,000 35,949,400 9 100.000 220 J 14,500 200 T/B 149,500 323 TIRA Tira Austenite Tbk --U9---2 258 258 258 258 0 100 25,800 1 115.792 258 T/J 50,900 197 B 3,000 324 TMPO Tempo Intimedia Tbk. --U9---2 148 146 140 145 -3 2,900 420,100 6 50.372 156 J 20,000 147 B 1,000 325 TNCA Trimuda Nuansa Citra Tbk. --U7---2 226 224 224 224 -2 1,500 336,000 1 149.333 224 T/J 200 176 B 100 326 TOTO Surya Toto Indonesia Tbk. --U3---2 236 236 234 236 0 10,600 2,500,800 6 765.563 238 J 100 236 T/B 600 327 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,750 7,500 7,700 0 1,620,000 12,267,602,500 792 1,780.697 7,700 T/J 14,700 7,575 B 400 328 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 298 J 30,700 226 B 3,000 329 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---2 220 220 206 210 -10 7,383,500 1,588,475,200 642 105.000 214 J 38,300 210 T/B 3,600 331 TRIS Trisula International Tbk. --U4---2 290 0 0 290 0 0 0 0 96.667 290 J 15,000 286 B 53,100 332 TRUK Guna Timur Raya Tbk. --U7---2 82 80 80 80 -2 78,500 6,280,000 6 34.783 82 J 210,000 80 T/B 68,300 333 TRUS Trust Finance Indonesia Tbk --U8---2 350 350 340 340 -10 200 69,000 2 400.000 340 T/J 23,100 0 B 0 334 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,370 3,390 0 15,300 51,677,000 5 88.052 3,390 T/J 26,700 2,630 B 200 335 UNIT Nusantara Inti Corpora Tbk --U4---2 180 183 183 183 3 100 18,300 1 4.543 177 J 400 153 B 1,000 336 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 2,000 2,000 0 40,500 81,000,000 12 166.667 2,000 T/J 42,300 1,995 B 4,300 337 VINS Victoria Insurance Tbk. --U8---2 98 100 92 100 2 130,500 12,477,100 33 95.238 102 J 5,100 100 T/B 708,000 338 VRNA Verena Multi Finance Tbk. --U8---2 119 119 119 119 0 700 83,300 2 120.063 119 T/J 200 86 B 1,000 339 WAPO Wahana Pronatural Tbk. --U9---2 80 85 85 85 5 200 17,000 2 48.571 84 J 1,000 80 B 900 340 WICO Wicaksana Overseas International Tbk. --U9---2 496 515 490 515 19 200 100,500 2 26.622 515 T/J 800 490 B 100 341 WOWS Ginting Jaya Energi Tbk. --U2---2 95 99 93 94 -1 7,410,300 708,803,500 798 20.889 94 T/J 248,900 93 B 231,900 342 YELO Yelooo Integra Datanet Tbk. --U9---2 50 51 50 51 1 1,169,100 58,465,300 71 13.564 51 T/J 1,518,100 50 B 299,200 343 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 179 B 5,000 344 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 216 J 10,000 196 B 2,000 345 ZBRA Zebra Nusantara Tbk --U9---2 50 51 50 50 0 10,400 520,100 8 28.960 50 T/J 4,600 0 B 0 346 ZINC Kapuas Prima Coal Tbk. --U2---2 298 300 290 300 2 25,611,200 7,646,926,800 413 1,069.481 300 T/J 72,100 296 B 200,000 347 ZONE Mega Perintis Tbk. --U4---2 458 458 450 456 -2 75,900 34,618,600 42 153.020 456 T/J 6,000 444 B 2,500 Total 841,017,500 434,138,745,400 79,249 1,797,176,300 35,133,000 Jakarta, 06 March 2020 Trading Division