List of Securities Quotation Development Board: Date: Monday, 09 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 54 50 51 -4 10,113,500 520,950,600 463 89.474 52 J 253,100 51 T/B 1,344,300 2 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,575 5,575 5,575 -25 100 557,500 1 1,272.776 5,600 J 100,100 4,480 B 100 3 ADES Akasha Wira International Tbk. --U5---2 835 835 785 785 -50 70,000 55,648,000 47 40.779 805 J 3,300 790 B 100 4 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 444 426 438 -10 476,800 203,122,600 39 398.182 438 T/J 2,700 426 B 18,300 5 AGRS Bank IBK Indonesia Tbk. --U8---2 146 146 146 146 0 5,600 817,600 2 132.727 140 J 100 113 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 50 50 -1 73,300 3,667,100 26 188.516 51 J 48,700 0 B 0 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 1,343,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 360 J 10,800 278 B 5,000 10 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 181 210 175 210 29 168,300 32,745,900 102 105.000 212 J 700 210 T/B 57,900 11 ALDO Alkindo Naratama Tbk. --U3---2 466 466 450 450 -16 1,000 451,600 2 329.808 450 T/J 4,100 402 B 500 12 ALKA Alakasa Industrindo Tbk --U3---2 300 0 0 300 0 0 0 0 50.505 352 J 100 300 B 500 13 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 222 212 222 0 21,400 4,749,600 4 34.154 222 T/J 19,400 212 B 20,400 14 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 290 J 1,600 234 B 1,000 15 AMAR Bank Amar Indonesia Tbk. --U8---2 268 268 252 252 -16 14,000 3,626,200 23 144.828 252 T/J 10,400 250 B 2,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 382 380 290 378 -4 8,900 3,368,000 11 295.312 378 T/J 1,500 288 B 5,500 17 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,250 2,250 2,190 2,190 -60 376,500 832,542,000 125 115.263 2,200 J 27,200 2,190 T/B 7,100 18 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 28,500 1,425,000 8 125.000 50 T/J 18,305,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. --U2---2 120 123 110 110 -10 7,000 798,600 10 7.042 138 J 800 110 T/B 100 20 APIC Pacific Strategic Financial Tbk. --U8---2 715 750 600 700 -15 21,800 14,886,000 9 744.554 705 J 1,800 695 B 100,000 21 APII Arita Prima Indonesia Tbk. --U9---2 220 200 200 200 -20 2,100 420,000 2 90.909 200 T/J 89,500 165 B 600 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---2 635 0 0 635 0 0 0 0 42.333 625 J 15,000 500 B 1,000 24 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,780 1,800 1,600 1,660 -120 35,500 62,230,000 32 703.390 1,660 T/J 20,300 1,400 B 10,000 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 0 251.755 430 J 1,400 0 B 0 27 ARTO Bank Artos Indonesia Tbk. --U8---2 3,120 3,130 3,120 3,120 0 4,100 12,821,000 6 2,363.636 3,350 J 500 3,120 T/B 500 28 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 242 J 4,900 214 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 119 113 113 -7 13,800 1,591,400 27 75.333 114 J 4,900 112 B 900 30 ASPI Andalan Sakti Primaindo Tbk. --U6---2 342 344 332 338 -4 34,222,500 11,551,470,800 1,078 321.905 338 T/J 162,700 336 B 962,000 31 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,990 J 300 1,825 B 200 32 AYLS Agro Yasa Lestari Tbk. --U9---2 50 67 50 59 9 133,870,200 7,737,920,800 2,633 59.000 59 T/J 2,472,600 58 B 309,000 33 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 44,846,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 350 350 0 11,100 3,885,000 2 258.045 400 J 800 0 B 0 35 BAJA Saranacentral Bajatama Tbk. --U3---2 60 61 54 56 -4 1,091,900 60,441,600 99 22.400 56 T/J 80,000 55 B 840,900 36 BALI Bali Towerindo Sentra Tbk. --U7---2 800 725 610 610 -190 207,200 147,398,000 18 762.500 705 J 47,800 610 T/B 27,600 37 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 11,300 565,000 4 33.333 50 T/J 72,447,800 0 B 0 38 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,110 J 1,100 905 B 10,000 39 BBHI Bank Harda Internasional Tbk. --U8---2 114 110 110 110 -4 100 11,000 1 88.000 110 T/J 6,900 100 B 100,000 40 BBLD Buana Finance Tbk. --U8---2 448 0 0 448 0 0 0 0 178.043 442 J 900 342 B 10,000 41 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 42 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 8,900 445,000 3 45.455 50 T/J 1,216,700 0 B 0 43 BEEF Estika Tata Tiara Tbk. --M1---2 282 284 258 260 -22 818,800 216,369,800 287 76.471 260 T/J 187,000 258 B 31,100 44 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 6,100 305,000 2 217.306 50 T/J 403,313,300 0 B 0 45 BELL Trisula Textile Industries Tbk. --U4---2 835 835 825 830 -5 67,700 56,032,000 45 553.333 830 T/J 2,400 825 B 100 46 BESS Batulicin Nusantara Maritim Tbk. --U7---2 105 178 178 178 73 316,500 56,337,000 30 169.524 0 J 0 178 T/B 9,735,600 47 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 420 428 -22 5,376,800 2,314,413,000 63 2,193.297 428 T/J 21,200 422 B 100 48 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 133,700 6,685,000 21 48.544 50 T/J 106,800 0 B 0 49 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 0 0 184 0 0 0 0 18.400 179 J 3,600 145 B 27,600 50 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 177,100 0 B 0 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 2 35.714 50 T/J 50,495,900 0 B 0 52 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,066,100 0 B 0 53 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 139,600 0 B 0 54 BKSW Bank QNB Indonesia Tbk. --U8---2 145 145 130 140 -5 1,700 223,500 3 321.248 138 J 19,900 131 B 900 55 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 56 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 520 505 505 -10 132,300 66,871,500 127 388.462 505 T/J 1,600 500 B 16,200 57 BMAS Bank Maspion Indonesia Tbk. --U8---2 278 270 232 270 -8 300 73,400 3 84.375 268 J 100 230 B 39,100 58 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,500,900 0 B 0 59 BOGA Bintang Oto Global Tbk. --U9K--2 1,565 1,560 1,545 1,560 -5 8,500 13,218,000 17 1,514.563 1,565 J 43,100 1,545 B 40,700 60 BOLA Bali Bintang Sejahtera Tbk. --U9---2 220 220 200 200 -20 57,300 11,755,600 36 114.286 204 J 16,500 200 T/B 400 61 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 10,200 780 B 5,100 62 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 90 90 82 82 -8 818,300 69,983,300 143 20.500 82 T/J 49,600 81 B 172,200 63 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 64 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 65 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 25,700 1,285,000 8 7.874 50 T/J 53,000,200 0 B 0 66 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,030 J 100 910 B 2,300 67 BSSR Baramulti Suksessarana Tbk. --U2---2 1,750 1,810 1,750 1,810 60 9,400 16,818,000 36 92.821 1,810 T/J 2,300 1,760 B 100 68 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 69 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 41,507,700 0 B 0 70 BTON Betonjaya Manunggal Tbk. --U3---2 170 182 171 171 1 19,100 3,379,600 20 571.085 178 J 20,000 162 B 10,000 71 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,180 1,155 1,180 -5 1,700 2,003,500 2 200.000 1,180 T/J 15,000 900 B 100 72 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,697,100 134,855,000 103 2.902 50 T/J 368,455,000 0 B 0 73 BUVA Bukit Uluwatu Villa Tbk. --U9---2 90 89 81 81 -9 35,100 2,883,100 5 62.308 89 J 170,100 80 B 5,000 74 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 51 50 50 -1 266,800 13,344,500 41 29.762 50 T/J 19,100 0 B 0 75 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 170 J 3,000 112 B 10,000 76 CASA Capital Financial Indonesia Tbk. --U8---2 400 398 390 398 -2 136,900 54,259,800 23 727.113 400 J 5,000 392 B 9,800 77 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 555 J 200 460 B 100 78 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 244 216 216 -28 1,111,600 251,771,400 209 86.400 216 T/J 224,800 214 B 10,000 79 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 60 55 56 -5 5,284,800 296,714,700 107 358.400 57 J 154,100 56 T/B 36,500 80 CINT Chitose Internasional Tbk. --U5---2 288 284 272 284 -4 46,600 12,987,600 8 86.061 284 T/J 10,900 282 B 300 81 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,800 J 5,000 1,750 B 1,000 82 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 83 CLAY Citra Putra Realty Tbk. --U9---2 2,960 2,990 2,500 2,990 30 565,800 1,667,463,000 152 1,661.111 2,990 T/J 4,800 2,510 B 1,500 84 CLPI Colorpak Indonesia Tbk. --U9---2 735 730 705 730 -5 21,200 15,115,500 10 365.000 730 T/J 3,700 705 B 1,400 85 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 86 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 87 CNTX Century Textile Industry Tbk. --U4---2 276 284 208 254 -22 59,800 12,548,600 27 461.818 254 T/J 1,100 0 B 0 88 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 855 930 0 9,100 8,158,000 6 469.697 940 J 600 890 B 6,000 89 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 14,000 700,000 13 38.462 50 T/J 6,600,800 0 B 0 90 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 800 40,000 4 40.000 50 T/J 13,739,900 0 B 0 91 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,900 95,000 4 16.667 50 T/J 6,512,800 0 B 0 92 CSRA Cisadane Sawit Raya Tbk. --U1---2 635 630 580 595 -40 9,834,900 5,846,834,000 1,236 476.000 595 T/J 163,400 590 B 17,400 93 CTTH Citatah Tbk. --U2---2 55 57 51 53 -2 284,600 15,164,500 25 2.232 53 T/J 32,500 52 B 2,800 94 DADA Diamond Citra Propertindo Tbk. --U6---2 164 220 160 214 50 28,121,400 5,205,033,300 2,702 209.804 214 T/J 224,300 212 B 24,800 95 DAYA Duta Intidaya Tbk. --U9---2 290 0 0 290 0 0 0 0 161.921 298 J 1,800 240 B 10,000 96 DEAL Dewata Freightinternational Tbk. --U7---2 246 256 234 250 4 79,427,300 19,601,724,000 6,285 166.667 250 T/J 154,800 248 B 149,600 97 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 3,512.505 1,750 J 700 1,745 B 700 98 DFAM Dafam Property Indonesia Tbk. --U9---2 386 388 380 386 0 336,300 129,210,800 183 335.652 390 J 50,600 386 T/B 4,700 99 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 100 1,695 B 1,100 100 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,950 1,945 1,700 1,700 -250 26,700 45,414,500 11 57.627 1,930 J 13,900 1,700 T/B 600 101 DKFT Central Omega Resources Tbk. --M2---2 112 110 98 100 -12 8,887,900 906,065,500 425 256.871 100 T/J 357,200 99 B 1,120,000 102 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 114 99 99 -8 12,766,400 1,355,001,400 1,838 43.043 99 T/J 119,800 98 B 46,200 103 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,898.831 3,200 J 3,700 3,180 B 2,500 104 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,100 3,750 B 100 105 DWGL Dwi Guna Laksana Tbk. --U9---2 234 250 204 250 16 5,300 1,253,400 11 166.667 250 T/J 24,800 206 B 4,000 106 EAST Eastparc Hotel Tbk. --M9---2 66 69 60 62 -4 5,301,400 338,652,500 319 46.617 63 J 278,900 62 T/B 10,700 107 ECII Electronic City Indonesia Tbk. --U9---2 770 770 760 770 0 200 153,000 2 19.012 770 T/J 100,900 760 B 1,600 108 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 202 J 100,000 150 B 1,000 109 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 6,200 310,000 9 4.169 50 T/J 21,860,800 0 B 0 110 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 111 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,100 J 700 1,725 B 100 112 ERTX Eratex Djaja Tbk. --U4---2 134 141 130 134 0 900 123,500 7 56.873 134 T/J 6,400 109 B 38,200 113 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 162 158 158 -5 919,300 145,938,400 57 96.933 160 J 82,500 158 T/B 189,800 114 ESTA Esta Multi Usaha Tbk. --U9---2 120 204 150 204 84 1,463,000 297,409,300 105 170.000 0 J 0 204 T/B 4,773,400 115 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,080 1,080 0 7,800 8,424,000 10 3,396.974 1,140 J 100 1,050 B 300 116 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 117 FIRE Alfa Energi Investama Tbk. --U2---2 186 204 160 162 -24 38,894,500 7,209,686,000 6,466 32.400 163 J 30,900 162 T/B 249,000 118 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,500 J 1,000 2,490 B 100 119 FITT Hotel Fitra International Tbk. --U9---2 61 61 58 61 0 42,300 2,533,900 9 59.804 61 T/J 10,400 57 B 100 120 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 354 B 1,200 121 FOOD Sentra Food Indonesia Tbk. --U5---2 105 102 83 86 -19 1,438,100 125,716,000 214 63.704 90 J 59,200 86 T/B 84,200 122 FORU Fortune Indonesia Tbk --U9---2 120 107 83 107 -13 20,400 1,759,300 9 82.308 99 J 300 85 B 2,000 123 FPNI Lotte Chemical Titan Tbk. --U3---2 79 79 73 75 -4 289,200 21,822,300 76 22.749 76 J 1,000 75 T/B 84,600 124 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 105 101 105 1 136,700 13,808,300 14 95.455 104 J 28,800 101 B 15,100 125 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 56 52 53 -4 1,176,300 62,860,000 88 33.125 54 J 145,500 52 B 464,500 126 GEMA Gema Grahasarana Tbk. --U9---2 364 370 330 364 0 12,100 4,404,000 5 808.889 364 T/J 13,500 302 B 9,000 127 GGRP Gunung Raja Paksi Tbk. --U3---2 380 400 384 398 18 12,100 4,803,600 16 47.381 398 T/J 200,000 388 B 3,800 128 GLOB Global Teleshop Tbk. --U9---2 330 346 320 330 0 2,900 939,000 5 28.696 328 J 65,800 258 B 5,100 129 GLVA Galva Technologies Tbk. --U9---2 278 278 260 270 -8 209,800 57,202,200 54 119.469 270 T/J 74,600 264 B 400 130 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,975 18,975 18,975 75 200 3,795,000 2 3,300.000 18,975 T/J 200 15,125 B 100 131 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 202 200 200 -22 400 80,200 2 118.343 214 J 3,400 200 T/B 200 132 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 133 GSMF Equity Development Investment Tbk. --U8---2 117 117 117 117 0 300 35,100 2 9.413 117 T/J 34,000 115 B 100 134 GTBO Garda Tujuh Buana Tbk --U2---2 100 95 72 95 -5 131,700 10,360,900 32 82.609 95 T/J 9,300 94 B 1,000 135 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,802,600 0 B 0 136 HELI Jaya Trishindo Tbk. --U7---2 172 168 168 168 -4 3,600 604,800 2 152.727 179 J 1,000 168 T/B 6,400 137 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 138 HRME Menteng Heritage Realty Tbk. --U9---2 920 925 885 925 5 64,442,600 58,124,727,000 225 880.952 930 J 35,700 925 T/B 22,500 139 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 43,957,300 0 B 0 140 IBFN Intan Baruprana Finance Tbk. --U8---2 368 350 300 350 -18 5,400 1,878,400 5 24.743 350 T/J 5,000 320 B 5,000 141 ICON Island Concepts Indonesia Tbk. --U9---2 65 65 58 62 -3 164,700 10,366,800 16 119.011 65 J 10,100 62 T/B 400 142 IFSH Ifishdeco Tbk. --U2---2 460 480 430 430 -30 7,500 3,393,000 6 97.727 430 T/J 22,800 352 B 1,000 143 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 144 IKAN Era Mandiri Cemerlang Tbk. --U5---2 159 156 153 156 -3 66,700 10,255,700 20 130.000 155 J 300 153 B 26,600 145 IKBI Sumi Indo Kabel Tbk. --U4---2 250 0 0 250 0 0 0 0 22.672 248 J 500 238 B 5,200 146 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,065 1,040 1,040 -35 200,600 213,060,000 51 273.684 1,040 T/J 15,700 1,035 B 11,200 147 INAI Indal Aluminium Industry Tbk. --U3---2 412 410 388 388 -24 1,200 481,800 8 141.657 394 J 13,900 370 B 1,000 148 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 3,172,900 0 B 0 149 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 80 70 72 -7 488,700 35,889,100 164 65.455 72 T/J 17,500 71 B 99,500 150 INDX Tanah Laut Tbk --U9---2 51 51 51 51 0 11,300 576,300 4 4.080 52 J 10,000 51 T/B 200 151 INOV Inocycle Technology Group Tbk. --M3---2 314 312 298 306 -8 495,400 150,406,600 52 122.400 306 T/J 6,400 304 B 105,000 152 INPP Indonesian Paradise Property Tbk. --U9---2 695 835 680 700 5 11,600 8,321,500 29 666.667 700 T/J 47,500 680 B 600 153 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,700 3,700 3,680 3,680 -20 21,900 80,811,000 15 1,333.333 3,700 J 900 3,670 B 200 154 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 650 860 0 8,100 6,813,000 8 8.731 860 T/J 4,600 660 B 2,200 155 INTA Intraco Penta Tbk. --U9---2 450 450 436 450 0 34,200 15,331,200 10 317.212 450 T/J 25,500 404 B 10,000 156 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 194 J 800 0 B 0 157 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 460 456 346 346 -114 13,990,200 5,088,811,200 782 21.098 346 T/J 1,539,400 0 B 0 158 IPCM Jasa Armada Indonesia Tbk. --U7---2 149 150 129 141 -8 152,700 20,545,300 81 37.105 140 J 8,000 130 B 300 159 IRRA Itama Ranoraya Tbk. --U9---2 600 595 575 585 -15 2,779,900 1,618,049,500 340 156.417 585 T/J 49,500 580 B 10,700 160 ITIC Indonesian Tobacco Tbk. --U5---2 1,750 1,805 1,575 1,790 40 9,127,400 15,490,548,500 2,845 813.636 1,790 T/J 39,600 1,775 B 400 161 ITMA Sumber Energi Andalan Tbk. --U9---2 302 316 264 264 -38 74,900 20,774,000 44 75.971 278 J 700 264 T/B 1,200 162 JAST Jasnita Telekomindo Tbk. --U7---2 1,185 1,185 1,125 1,145 -40 13,278,200 15,264,061,500 82 465.447 1,160 J 11,500 1,145 T/B 500 163 JAYA Armada Berjaya Trans Tbk. --U7---2 74 80 70 74 0 233,200 17,887,700 77 25.694 76 J 1,000 74 T/B 28,100 164 JECC Jembo Cable Company Tbk. --U4---2 6,575 6,500 6,500 6,500 -75 2,500 16,250,000 1 492.630 6,500 T/J 900 5,275 B 100 165 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,134,900 0 B 0 166 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 0 0 570 0 0 0 0 323.331 540 J 3,400 474 B 2,000 167 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 168 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 466 500 466 488 22 5,300 2,580,400 10 348.571 488 T/J 1,400 402 B 1,000 169 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 1,040 1,030 1,040 90 500 517,500 4 223.983 1,025 J 200 745 B 1,000 170 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 114,300 108,016,000 8 2,100.000 950 J 92,100 945 T/B 45,800 171 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 206,100 0 B 0 172 KAYU Darmi Bersaudara Tbk. --U9---2 55 55 50 53 -2 3,910,100 199,855,900 292 35.333 53 T/J 40,100 52 B 200 173 KBLM Kabelindo Murni Tbk. --U4---2 242 242 232 242 0 52,200 12,439,400 11 8.067 256 J 46,500 232 B 31,100 174 KBLV First Media Tbk. --U9---2 346 346 346 346 0 100 34,600 1 92.036 346 T/J 2,900 0 B 0 175 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 176 KDSI Kedawung Setia Industrial Tbk. --U3---2 910 900 800 800 -110 47,700 40,593,500 13 200.000 900 J 104,000 805 B 2,100 177 KEJU Mulia Boga Raya Tbk. --U5---2 810 810 790 790 -20 41,900 33,552,000 31 105.333 800 J 5,800 790 T/B 9,700 178 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 216,200 10,947,700 48 1.818 50 T/J 147,300 0 B 0 179 KIOS Kioson Komersial Indonesia Tbk. --U9---2 226 230 224 226 0 306,600 69,286,400 13 75.333 226 T/J 71,700 178 B 700 180 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,670 1,670 1,540 1,540 -130 13,600 22,536,500 19 762.376 1,450 J 300 0 B 0 181 KMTR Kirana Megatara Tbk. --U3---2 230 230 228 228 -2 5,600 1,277,600 6 49.782 228 T/J 1,500 220 B 5,100 182 KOIN Kokoh Inti Arebama Tbk --U9---2 120 0 0 120 0 0 0 0 81.177 138 J 200 112 B 400 183 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 600 J 12,900 0 B 0 184 KOPI Mitra Energi Persada Tbk. --U7---2 605 605 600 605 0 30,100 18,125,500 14 153.165 605 T/J 100 595 B 8,000 185 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 50 -1 769,000 38,453,100 66 29.762 50 T/J 120,700 0 B 0 186 KPIG MNC Land Tbk. --M9---2 128 130 121 127 -1 678,900 85,554,900 85 273.277 127 T/J 330,700 126 B 100,000 187 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,300 1,520 B 200 188 LAND Trimitra Propertindo Tbk. --U6---2 450 450 356 356 -94 290,400 128,771,600 24 91.282 402 J 300 356 T/B 10,200 189 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,322,700 0 B 0 190 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 191 LCKM LCK Global Kedaton Tbk. --U7---2 338 340 338 340 2 28,000 9,466,000 5 163.462 338 J 123,700 302 B 20,000 192 LMAS Limas Indonesia Makmur Tbk --U9---2 67 67 56 56 -11 1,559,400 92,053,800 223 17.600 57 J 1,700 56 T/B 17,700 193 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 90 90 90 1 200 18,000 1 13.133 87 J 10,000 62 B 100 194 LMSH Lionmesh Prima Tbk. --U3---2 250 206 206 206 -44 100 20,600 1 28.611 248 J 100 210 B 2,300 195 LPIN Multi Prima Sejahtera Tbk --U4---2 202 199 194 194 -8 28,400 5,600,400 13 88.491 195 J 45,000 194 T/B 4,900 196 LPLI Star Pacific Tbk --U9---2 54 72 54 71 17 288,700 19,398,000 87 2.190 71 T/J 48,400 61 B 1,000 197 LPPS Lippo Securities Tbk. --U8---2 73 74 74 74 1 500 37,000 1 5.026 73 J 100,000 68 B 3,400 198 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 150 150 -6 2,600 402,000 4 16.667 155 J 200 150 T/B 5,700 199 LUCK Sentral Mitra Informatika Tbk. --U9---2 600 620 520 595 -5 7,498,100 4,392,019,000 3,677 208.042 595 T/J 252,700 590 B 40,000 200 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 201 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 34,676,500 0 B 0 202 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,160 3,150 3,160 0 7,100 22,416,000 2 150.476 3,160 T/J 144,900 2,900 B 700 203 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 9,000 1,405 B 3,000 204 MARI Mahaka Radio Integra Tbk. --M9---2 191 189 150 188 -3 101,000 18,955,400 7 250.667 188 T/J 29,500 155 B 2,200 205 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,910 1,910 1,910 -20 100 191,000 1 146.923 1,890 J 3,400 1,760 B 200 206 MCAS M Cash Integrasi Tbk. --U9---2 1,700 1,695 1,620 1,645 -55 8,700 14,380,000 23 118.773 1,645 T/J 7,500 1,610 B 300 207 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,295 1,315 1,210 1,245 -50 81,619,200 103,027,598,500 6,127 324.648 1,245 T/J 72,600 1,235 B 263,500 208 MDKI Emdeki Utama Tbk. --U3---2 176 183 173 179 3 2,000 363,400 4 41.889 181 J 20,000 163 B 200 209 MERK Merck Tbk. --U5---2 2,010 2,050 1,910 1,965 -45 6,000 11,542,500 18 5,181.006 1,965 T/J 2,000 1,910 B 100 210 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,255 1,010 1,200 -80 1,068,400 1,332,305,000 20 1,230.769 1,200 T/J 42,500 1,090 B 2,500 211 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 438 430 424 424 -14 3,100 1,332,400 4 212.000 424 T/J 2,400 380 B 100 212 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 213 MICE Multi Indocitra Tbk. --U9---2 352 340 328 328 -24 5,600 1,866,200 12 66.939 350 J 200,200 328 T/B 6,900 214 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,250 1,230 1,230 0 250,700 308,373,000 6 447.273 1,240 J 300,000 1,230 T/B 300,000 215 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 9,100 455,000 6 238.095 50 T/J 1,961,100 0 B 0 216 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,929,500 0 B 0 217 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 218 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 1,552,700 77,635,000 41 125.000 50 T/J 12,417,800 0 B 0 219 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 0 0 15,975 0 0 0 0 760.714 15,875 J 200 13,050 B 100 220 MLIA Mulia Industrindo Tbk --U3---2 600 595 525 525 -75 4,188,100 2,315,053,000 306 87.683 530 J 200 525 T/B 50,300 221 MMLP Mega Manunggal Property Tbk. --M6---2 165 163 108 108 -57 92,336,900 10,034,508,200 257 18.462 115 J 197,100 108 T/B 3,852,600 222 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 1,030 1,030 0 2,000 2,060,000 2 177.586 1,030 T/J 9,400 800 B 1,000 223 MPOW Megapower Makmur Tbk. --U7---2 64 71 60 63 -1 194,500 12,278,700 76 31.500 63 T/J 78,300 61 B 400 224 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 0 0 1,000 0 0 0 0 909.091 1,000 J 1,100 810 B 500 225 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,500 4,790 4,790 -1,110 1,300 6,331,000 8 434.474 4,790 T/J 100 4,720 B 100 226 MSIN MNC Studios International Tbk. --M9---2 390 390 380 380 -10 16,100 6,170,400 30 76.000 384 J 4,800 380 T/B 1,900 227 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 135,900,600 0 B 0 228 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 229 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 230 MTSM Metro Realty Tbk. --U6---2 150 0 0 150 0 0 0 0 38.437 164 J 100 121 B 1,100 231 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 58 57 55 56 -2 18,300 1,012,900 15 56.000 56 T/J 44,300 55 B 5,000 232 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 233 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 234 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 235 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,100 1,060 1,100 0 45,602,400 48,957,033,000 1,418 1,067.961 1,100 T/J 10,000 1,095 B 122,000 236 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 128 130 130 130 2 3,300 429,000 1 77.381 148 J 300,100 129 B 7,500 237 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,490 2,400 2,480 -10 800 1,974,000 4 134.054 2,480 T/J 5,200 2,400 B 300 238 NICK Charnic Capital Tbk. --U9---2 306 300 280 296 -10 9,300 2,609,200 5 148.000 280 J 100 264 B 400 239 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 240 NIRO City Retail Developments Tbk. --U6---2 144 144 135 144 0 660,300 93,096,300 29 137.143 145 J 3,100 130 B 3,100 241 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 74,174,600 0 B 0 242 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 370 370 0 200 74,000 2 194.737 416 J 100 370 T/B 13,400 243 OCAP Onix Capital Tbk. --U9---2 144 194 99 106 -38 2,300 336,800 17 53.000 187 J 7,200 106 T/B 5,100 244 OKAS Ancora Indonesia Resources Tbk. --U9---2 98 95 88 91 -7 58,200 5,205,700 15 227.676 91 T/J 18,000 90 B 100 245 OMRE Indonesia Prima Property Tbk --U6---2 580 600 600 600 20 100 60,000 1 28.732 725 J 100 610 B 1,200 246 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 81 78 79 -1 894,300 70,629,100 92 58.519 79 T/J 160,000 78 B 105,500 247 PALM Provident Agro Tbk. --U1---2 190 195 195 195 5 100 19,500 1 53.298 194 J 5,800 150 B 10,000 248 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 83 0 0 83 0 0 0 0 76.852 92 J 1,500 83 B 3,700 249 PCAR Prima Cakrawala Abadi Tbk. --U5---2 248 284 250 264 16 50,700 13,719,000 18 176.000 266 J 10,800 264 T/B 200 250 PDES Destinasi Tirta Nusantara Tbk --U9---2 720 700 545 700 -20 5,000 2,850,500 16 350.000 650 J 600 640 B 100 251 PEGE Panca Global Kapital Tbk. --U9---2 130 0 0 130 0 0 0 0 280.862 141 J 200 130 B 300 252 PEHA Phapros Tbk. --U5---2 960 940 890 900 -60 10,100 9,238,500 31 75.125 900 T/J 54,500 890 B 300 253 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 320 J 500 0 B 0 254 PICO Pelangi Indah Canindo Tbk --U3---2 560 560 525 530 -30 15,500 8,254,500 21 81.538 545 J 1,000 530 T/B 100 255 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 3,000 150,000 7 12.500 50 T/J 2,474,400 0 B 0 256 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 257 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 124 123 123 -1 434,500 53,449,400 29 98.400 124 J 24,100 123 T/B 174,600 258 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 372 J 100 232 B 500 259 POLA Pool Advista Finance Tbk. --U8---2 54 52 50 50 -4 10,100 505,200 6 37.037 50 T/J 39,900 0 B 0 260 POLI Pollux Investasi Internasional Tbk. --U6---2 970 970 965 965 -5 2,900 2,812,000 5 59.021 965 T/J 500 875 B 200 261 POLU Golden Flower Tbk. --U4---2 1,645 1,625 1,260 1,625 -20 2,300 2,976,500 5 564.236 1,590 J 2,000 1,585 B 100 262 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,300 515,000 4 0.429 50 T/J 519,600 0 B 0 263 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 39,227,600 0 B 0 264 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 500 500 500 -5 100 50,000 1 93.458 535 J 1,200 500 T/B 19,900 265 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 14,076,000 0 B 0 266 POWR Cikarang Listrindo Tbk. --M7---2 795 790 745 745 -50 1,396,600 1,065,275,500 277 49.667 745 T/J 57,800 740 B 200 267 PRIM Royal Prima Tbk. --U9---2 356 358 314 314 -42 12,500 4,126,000 21 62.800 314 T/J 1,400 312 B 100 268 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 228 190 192 -28 139,041,000 28,190,868,200 5,920 622.911 192 T/J 2,326,200 191 B 468,200 269 PSDN Prasidha Aneka Niaga Tbk --U5---2 150 140 98 121 -29 2,000 237,600 9 12.100 159 J 100 121 T/B 3,000 270 PSGO Palma Serasih Tbk. --U1---2 117 113 103 113 -4 24,000 2,556,200 17 107.619 103 J 8,000 100 B 1,700 271 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,344,600 0 B 0 272 PTPW Pratama Widya Tbk. --U7---2 710 870 710 835 125 19,800 14,720,500 20 128.462 750 J 49,800 735 B 10,000 273 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 100 274 PURA Putra Rajawali Kencana Tbk. --U7---2 141 147 127 139 -2 11,044,900 1,537,414,900 2,221 132.381 139 T/J 241,900 135 B 50,000 275 PYFA Pyridam Farma Tbk --U5---2 164 162 160 162 -2 2,200 354,800 5 158.761 162 T/J 100 151 B 500 276 REAL Repower Asia Indonesia Tbk. --U6---2 71 72 61 61 -10 32,705,300 2,142,138,200 5,104 61.000 61 T/J 37,500 60 B 651,100 277 RIGS Rig Tenders Indonesia Tbk. --U7---2 268 266 234 234 -34 15,400 3,673,400 14 95.882 250 J 2,000 236 B 1,000 278 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 279 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 474 474 474 -2 553,500 262,359,000 87 290.798 474 T/J 6,200 472 B 600 280 RODA Pikko Land Development Tbk. --U6---2 54 54 52 52 -2 79,700 4,146,900 10 83.027 53 J 174,300 52 T/B 665,700 281 RUIS Radiant Utama Interinsco Tbk. --U2---2 198 190 180 180 -18 5,300 955,000 5 72.000 188 J 5,000 180 T/B 2,600 282 SAFE Steady Safe Tbk --U7---2 202 218 202 218 16 237,900 48,379,400 69 21.948 218 T/J 700 216 B 2,000 283 SAME Sarana Meditama Metropolitan Tbk. --M9---2 170 175 140 150 -20 533,000 78,230,000 25 187.500 165 J 9,000 150 T/B 39,000 284 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 285 SATU Kota Satu Properti Tbk. --U6---2 50 52 50 50 0 35,200 1,760,300 6 42.735 50 T/J 788,400 0 B 0 286 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 287 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 0 288 SDMU Sidomulyo Selaras Tbk. --U7---2 50 51 50 50 0 768,300 38,415,200 63 27.536 50 T/J 415,300 0 B 0 289 SFAN Surya Fajar Capital Tbk. --U9---2 885 880 825 860 -25 176,300 150,199,000 49 457.447 860 T/J 5,800 825 B 2,100 290 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,580 J 100 3,510 B 200 291 SHIP Sillo Maritime Perdana Tbk. --U7---2 740 740 720 730 -10 550,200 404,240,000 75 521.429 730 T/J 2,800 720 B 7,100 292 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 293 SINI Singaraja Putra Tbk. --U3---2 1,195 1,195 1,195 1,195 0 2,500 2,987,500 5 1,106.481 1,195 T/J 700 910 B 200 294 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 397,600 780 B 3,000 295 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 300 J 18,400 226 B 2,300 296 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 297 SKRN Superkrane Mitra Utama Tbk. --M6---2 505 500 490 500 -5 1,567,000 780,717,600 46 71.429 500 T/J 11,700 490 B 500 298 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 299 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,750 4,600 4,650 -100 220,800 1,027,117,000 64 4,043.478 4,660 J 4,500 4,620 B 200 300 SMAR Smart Tbk. --U1---2 3,600 3,580 3,580 3,580 -20 300 1,074,000 3 1,182.845 3,590 J 300 3,500 B 200 301 SMDM Suryamas Dutamakmur Tbk. --U6---2 114 95 95 95 -19 100 9,500 1 12.036 95 T/J 400 89 B 300 302 SMMT Golden Eagle Energy Tbk. --U2---2 103 0 0 103 0 0 0 0 240.969 100 J 30,300 85 B 2,500 303 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 304 SOSS Shield On Service Tbk. --U9---2 400 400 400 400 0 100 40,000 1 144.928 400 T/J 119,200 364 B 100 305 SOTS Satria Mega Kencana Tbk. --U9---2 200 208 208 208 8 200 41,600 2 126.061 200 J 36,300 138 B 500 306 SPTO Surya Pertiwi Tbk. --M9K--2 795 795 770 770 -25 252,700 196,856,500 83 66.379 795 J 100 765 B 33,900 307 SQMI Wilton Makmur Indonesia Tbk. --U9---2 350 366 340 344 -6 52,406,900 18,483,155,400 5,730 195.479 346 J 225,700 344 T/B 375,100 308 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,380 3,450 3,300 3,360 -20 51,800 174,562,000 27 61.091 3,360 T/J 191,200 3,300 B 3,700 309 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 84,800 364 B 2,300 310 STTP Siantar Top Tbk. --U5---2 6,000 6,000 6,000 6,000 0 100 600,000 1 3,545.471 6,000 T/J 100 0 B 0 311 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 312 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 3,000 B 100 313 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 33,400 2,980 B 3,400 314 SWAT Sriwahana Adityakarta Tbk. --U3---2 77 80 75 75 -2 1,033,500 77,906,900 70 46.875 76 J 47,300 75 T/B 321,900 315 TALF Tunas Alfin Tbk. --U3---2 260 262 196 254 -6 3,100 741,000 14 64.304 254 T/J 900 210 B 2,000 316 TAMA Lancartama Sejati Tbk. --U6---2 244 240 232 232 -12 4,820,200 1,135,194,200 586 132.571 236 J 154,500 232 T/B 321,600 317 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 152 151 109 117 -35 715,200 90,192,800 745 1,068.981 117 T/J 28,400 113 B 8,500 318 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 805 J 100 635 B 300 319 TCPI Transcoal Pacific Tbk. --U7---2 5,925 5,925 5,450 5,500 -425 6,651,200 37,950,162,500 6,222 3,985.507 5,525 J 10,800 5,500 T/B 1,000 320 TEBE Dana Brata Luhur Tbk. --M7---2 1,755 1,750 1,740 1,740 -15 255,700 446,033,000 113 158.904 1,745 J 20,000 1,740 T/B 12,800 321 TFAS Telefast Indonesia Tbk. --U9---2 115 118 100 100 -15 840,200 85,904,700 50 55.556 107 J 10,000 100 T/B 642,600 322 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 0 0 340 0 0 0 0 77.049 0 J 0 320 B 2,900 323 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,300 5,050 5,050 -400 1,100 5,805,000 2 4,149.889 5,350 J 400 5,250 B 1,500 324 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 17,700 3,540,000 4 100.000 218 J 3,900 200 T/B 131,800 325 TIRA Tira Austenite Tbk --U9---2 258 0 0 258 0 0 0 0 115.792 258 J 19,300 242 B 100 326 TMPO Tempo Intimedia Tbk. --U9---2 145 147 147 147 2 100 14,700 1 51.066 155 J 100 147 T/B 2,000 327 TNCA Trimuda Nuansa Citra Tbk. --U7---2 224 230 220 220 -4 800 179,000 3 146.667 250 J 2,600 200 B 500 328 TOTO Surya Toto Indonesia Tbk. --U3---2 236 234 226 226 -10 16,500 3,790,200 20 733.124 226 T/J 244,400 224 B 3,100 329 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,675 6,825 7,500 -200 2,824,300 19,899,332,500 1,140 1,734.445 7,500 T/J 159,400 7,000 B 700 330 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 298 J 35,900 226 B 3,000 331 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 332 TRIN Perintis Triniti Properti Tbk. --U6---2 210 210 194 195 -15 5,790,100 1,140,426,700 614 97.500 195 T/J 39,400 194 B 12,100 333 TRIS Trisula International Tbk. --U4---2 290 290 286 290 0 48,100 13,798,600 21 96.667 290 T/J 5,000 286 B 16,000 334 TRUK Guna Timur Raya Tbk. --U7---2 80 80 79 79 -1 209,600 16,707,400 17 34.348 80 J 220,000 79 T/B 164,000 335 TRUS Trust Finance Indonesia Tbk --U8---2 340 0 0 340 0 0 0 0 400.000 334 J 12,100 0 B 0 336 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,390 3,390 0 1,000 3,390,000 1 88.052 3,390 T/J 34,600 2,630 B 100 337 UNIT Nusantara Inti Corpora Tbk --U4---2 183 187 187 187 4 100 18,700 1 4.642 171 J 100 160 B 300 338 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 43,100 86,198,000 19 166.667 2,000 T/J 42,700 1,995 B 3,900 339 VINS Victoria Insurance Tbk. --U8---2 100 135 100 108 8 322,700 35,366,700 383 102.857 108 T/J 100 106 B 100 340 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 125 J 17,200 85 B 500 341 WAPO Wahana Pronatural Tbk. --U9---2 85 0 0 85 0 0 0 0 48.571 84 J 22,000 80 B 12,100 342 WICO Wicaksana Overseas International Tbk. --U9---2 515 0 0 515 0 0 0 0 26.622 492 J 100 430 B 100 343 WOWS Ginting Jaya Energi Tbk. --U2---2 94 94 82 84 -10 3,486,200 307,080,300 387 18.667 84 T/J 61,300 83 B 157,800 344 YELO Yelooo Integra Datanet Tbk. --U9---2 51 51 50 50 -1 174,000 8,700,200 26 13.298 50 T/J 1,347,400 0 B 0 345 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 179 B 1,000 346 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 216 J 9,900 0 B 0 347 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 50 0 35,000 1,772,300 22 28.960 50 T/J 70,900 0 B 0 348 ZINC Kapuas Prima Coal Tbk. --U2---2 300 300 292 294 -6 20,468,700 6,047,196,200 184 1,048.091 294 T/J 63,000 292 B 47,000 349 ZONE Mega Perintis Tbk. --U4---2 456 454 448 450 -6 312,900 141,894,600 37 151.007 450 T/J 288,600 444 B 1,500 Total 1,029,103,800 458,014,616,700 75,417 1,779,496,600 31,456,200 Jakarta, 09 March 2020 Trading Division