List of Securities Quotation Development Board: Date: Thursday, 09 July 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. 50 52 50 50 0 16,128,600 812,669,700 469 87.719 51 J 4,638,400 50 T/B 1,466,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,400 6,350 6,400 150 1,300 8,295,000 3 1,461.124 6,500 J 1,000 6,425 B 100 3 ADES Akasha Wira International Tbk. 850 860 850 855 5 9,500 8,137,000 18 44.416 855 T/J 800 850 B 17,500 4 AGAR Asia Sejahtera Mina Tbk. 500 550 550 550 50 100 55,000 1 500.000 480 J 4,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 100 104 100 102 2 17,200 1,770,100 15 92.727 103 J 12,200 102 T/B 19,900 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 14,100 705,000 5 188.516 51 J 329,700 50 T/B 900 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 2 75.893 50 T/J 2,600,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 370 J 700 300 B 1,500 10 AKSI Maming Enam Sembilan Mineral Tbk. 360 362 336 336 -24 27,300 9,222,200 20 168.000 336 T/J 146,300 0 B 0 11 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 683,800 273,520,000 5 293.163 400 T/J 8,600 380 B 1,500 12 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 424 J 5,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 208 206 200 204 -4 2,900 588,000 7 31.385 220 J 100 208 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 282 270 268 270 -12 3,300 886,400 7 257.143 270 T/J 18,500 268 B 12,200 15 AMAR Bank Amar Indonesia Tbk. 418 400 390 390 -28 127,200 49,611,000 66 224.138 390 T/J 263,300 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 268 268 268 -12 100 26,800 1 209.375 280 J 13,700 268 T/B 300 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 2,000 2,000 0 500 1,000,000 1 105.263 2,000 T/J 2,200 1,975 B 700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,400 70,000 6 125.000 50 T/J 25,097,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 169 182 169 181 12 62,700 10,924,300 40 11.588 182 J 18,900 181 T/B 7,000 20 APIC Pacific Strategic Financial Tbk. 835 850 830 845 10 11,313,100 9,515,904,500 1,801 898.783 845 T/J 47,300 840 B 130,500 21 APII Arita Prima Indonesia Tbk. 232 220 216 220 -12 700 152,800 4 100.000 220 T/J 95,700 0 B 0 22 ARGO Argo Pantes Tbk 1,025 0 0 1,025 0 0 0 0 25.754 1,025 J 600 0 B 0 23 ARII Atlas Resources Tbk. 535 535 500 530 -5 12,700 6,544,000 20 35.333 530 T/J 4,600 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 350 330 326 330 -20 22,600 7,455,600 14 139.831 330 T/J 280,700 328 B 3,100 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 328 358 328 348 20 1,400 491,200 6 201.868 348 T/J 1,700 320 B 200 27 ARTO Bank Jago Tbk. 2,730 3,080 2,750 2,950 220 1,138,300 3,300,914,000 952 14,867.453 2,960 J 14,100 2,950 T/B 8,100 28 ASBI Asuransi Bintang Tbk. 280 0 0 280 0 0 0 0 212.556 314 J 200 280 B 21,500 29 ASJT Asuransi Jasa Tania Tbk. 123 130 123 130 7 11,600 1,501,400 7 86.667 130 T/J 2,000 123 B 6,200 30 ASPI Andalan Sakti Primaindo Tbk. 304 314 302 314 10 18,541,200 5,725,679,400 1,602 299.048 314 T/J 189,500 312 B 1,338,000 31 ASRM Asuransi Ramayana Tbk. 1,990 2,000 1,990 1,990 0 17,400 34,684,000 14 776.455 1,990 T/J 1,800 1,900 B 1,000 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,200 60,000 2 50.000 50 T/J 21,127,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 5 57.388 50 T/J 28,479,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 382 378 378 378 -4 50,000 18,900,000 2 278.689 378 T/J 377,000 364 B 600 35 BAJA Saranacentral Bajatama Tbk. 59 65 59 63 4 4,152,200 257,091,400 378 25.200 63 T/J 334,400 61 B 10,000 36 BALI Bali Towerindo Sentra Tbk. 890 0 0 890 0 0 0 0 1,112.500 890 J 5,000 840 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,900 145,000 4 33.333 50 T/J 63,068,400 0 B 0 38 BAYU Bayu Buana Tbk 1,045 1,045 1,045 1,045 0 200 209,000 2 128.899 1,035 J 200 1,000 B 100 39 BBHI Bank Harda Internasional Tbk. 159 158 148 148 -11 25,000 3,710,100 23 118.400 148 T/J 581,800 0 B 0 40 BBLD Buana Finance Tbk. 378 394 380 394 16 10,100 3,855,000 7 156.582 394 T/J 400 384 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 147 150 144 145 -2 8,248,700 1,231,724,300 408 120.833 145 T/J 26,500 144 B 91,000 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 900 45,000 8 45.455 50 T/J 1,458,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. 222 242 222 226 4 9,376,000 2,192,273,400 1,327 66.471 230 J 130,000 226 T/B 437,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,100 155,000 5 217.306 50 T/J 667,541,800 0 B 0 46 BELL Trisula Textile Industries Tbk. 705 715 690 700 -5 529,800 375,196,000 174 466.667 700 T/J 800 690 B 4,400 47 BESS Batulicin Nusantara Maritim Tbk. 244 268 240 246 2 134,500 33,067,800 58 234.286 246 T/J 1,600 238 B 2,000 48 BGTG Bank Ganesha Tbk. 55 57 52 55 0 2,226,700 121,216,700 151 53.398 55 T/J 927,400 54 B 169,200 49 BHAT Bhakti Multi Artha Tbk. 444 448 436 440 -4 89,697,200 39,882,882,800 1,363 427.184 442 J 6,500 440 T/B 130,500 50 BIKA Binakarya Jaya Abadi Tbk. 182 182 170 170 -12 1,400 240,400 3 17.000 182 J 4,800 170 T/B 1,100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 12.286 50 T/J 190,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,100 105,000 4 35.714 50 T/J 68,238,900 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 59 68 59 60 1 62,300 3,744,000 35 25.021 62 J 30,500 59 B 53,000 54 BKDP Bukit Darmo Property Tbk 50 0 0 50 0 0 0 0 41.667 51 J 100 50 B 44,100 55 BKSW Bank QNB Indonesia Tbk. 73 75 71 75 2 58,400 4,315,800 17 172.097 75 T/J 800 72 B 21,100 56 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,700 J 100 3,100 B 6,100 57 BLUE Berkah Prima Perkasa Tbk. 496 500 496 498 2 86,400 43,020,400 85 383.077 500 J 11,800 498 T/B 3,900 58 BMAS Bank Maspion Indonesia Tbk. 266 308 254 306 40 191,600 56,638,000 347 95.625 308 J 6,000 306 T/B 22,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 67,798,000 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,360 1,375 1,350 1,375 15 73,554,600 100,339,365,000 2,415 1,334.951 1,375 T/J 133,900 1,370 B 4,700 61 BOLA Bali Bintang Sejahtera Tbk. 156 160 156 160 4 200,500 31,796,200 59 91.429 160 T/J 51,200 158 B 1,900 62 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 850 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 95 77 81 1 49,407,200 4,273,390,400 2,979 20.250 82 J 74,800 81 T/B 966,800 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 152,200 1,185 B 305,000 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 66 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 74,100 3,705,000 12 7.874 50 T/J 54,040,400 0 B 0 67 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 12,500 965 B 1,000 68 BSSR Baramulti Suksessarana Tbk. 1,320 1,440 1,300 1,430 110 36,700 48,752,000 23 73.333 1,400 J 800 1,325 B 1,000 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 9,095,700 0 B 0 71 BTON Betonjaya Manunggal Tbk. 187 193 187 191 4 515,500 98,382,600 46 637.879 192 J 24,300 191 T/B 25,500 72 BUKK Bukaka Teknik Utama Tbk. 720 750 675 730 10 46,200 32,030,000 263 123.729 740 J 800 700 B 25,600 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 4,715,600 235,780,000 120 2.902 50 T/J 1,520,192,000 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 58 57 56 56 -2 11,400 640,700 12 43.077 56 T/J 6,800 55 B 5,000 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 10,100 505,000 44 29.762 50 T/J 265,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 185 175 173 173 -12 1,500 259,700 6 86.500 173 T/J 29,000 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 318 330 318 320 2 250,652,300 81,001,252,400 2,958 310.680 322 J 15,300 320 T/B 249,200 78 CASA Capital Financial Indonesia Tbk. 378 0 0 378 0 0 0 0 690.575 392 J 1,000 370 B 1,100 79 CASS Cardig Aero Services Tbk. 190 193 180 191 1 1,044,500 198,806,900 190 47.750 191 T/J 13,100 190 B 109,400 80 CBMF Cahaya Bintang Medan Tbk. 206 226 204 204 -2 5,235,900 1,068,125,800 505 127.500 204 T/J 4,900 193 B 600 81 CCSI Communication Cable Systems Indonesia Tbk. 248 248 244 246 -2 670,400 164,026,800 103 98.400 248 J 229,900 246 T/B 100 82 CENT Centratama Telekomunikasi Indonesia Tbk. 91 92 89 89 -2 4,334,200 389,354,600 95 569.600 90 J 508,800 89 T/B 21,900 83 CINT Chitose Internasional Tbk. 250 252 248 252 2 36,500 9,108,400 18 76.364 252 T/J 6,400 246 B 500 84 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,000 8,800,000 1 6,386.530 1,760 T/J 5,000 1,700 B 1,000 85 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,810 0 0 1,810 0 0 0 0 1,005.556 1,800 J 3,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 725 735 700 715 -10 400,700 282,494,500 69 357.500 715 T/J 300 710 B 9,000 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 236 258 258 258 22 100 25,800 1 469.091 258 T/J 1,100 236 B 2,200 91 COCO Wahana Interfood Nusantara Tbk. 795 845 745 810 15 155,800 122,153,500 32 409.091 845 J 1,700 810 T/B 2,300 92 COWL Cowell Development Tbk. 50 50 50 50 0 10,000 500,000 1 38.462 50 T/J 11,538,400 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 9,636,400 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,800 140,000 7 16.667 50 T/J 1,453,100 0 B 0 95 CSMI Cipta Selera Murni Tbk. 230 286 240 240 10 700 183,600 7 122.449 226 J 60,500 224 B 1,700 96 CSRA Cisadane Sawit Raya Tbk. 230 234 228 230 0 374,300 86,064,400 95 184.000 230 T/J 30,400 228 B 223,000 97 CTTH Citatah Tbk. 50 50 50 50 0 1,100 55,000 3 2.105 50 T/J 901,000 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 102 104 98 98 -4 47,459,900 4,780,088,300 2,017 96.078 99 J 858,100 98 T/B 2,982,900 99 DAYA Duta Intidaya Tbk. 700 0 0 700 0 0 0 0 390.843 655 J 30,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 92 93 90 90 -2 1,796,000 162,899,900 261 60.000 91 J 33,600 90 T/B 383,800 101 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 12,000 21,552,500 8 3,612.862 1,800 T/J 5,600 1,795 B 1,700 102 DFAM Dafam Property Indonesia Tbk. 332 360 340 350 18 12,800 4,378,400 8 304.348 344 J 300 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,705 1,705 1,705 1,705 0 500 852,500 1 852.500 1,705 T/J 500 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,600 1,670 1,620 1,650 50 2,632,400 4,345,777,000 361 55.932 1,660 J 2,700 1,650 T/B 5,846,100 105 DKFT Central Omega Resources Tbk. 109 109 106 106 -3 2,874,600 307,369,100 230 272.284 106 T/J 72,000 105 B 1,501,200 106 DMMX Digital Mediatama Maxima Tbk. 199 202 190 193 -6 8,045,800 1,552,548,300 792 83.913 193 T/J 197,500 192 B 204,000 107 DNET Indoritel Makmur Internasional Tbk. 3,240 3,270 3,240 3,270 30 6,700 21,760,000 10 2,872.478 3,280 J 100 3,260 B 500 108 DUTI Duta Pertiwi Tbk 4,680 4,680 4,680 4,680 0 100 468,000 1 470.683 4,680 T/J 2,000 4,400 B 100 109 DWGL Dwi Guna Laksana Tbk. 242 250 228 248 6 26,600 6,542,600 20 165.333 248 T/J 300 244 B 3,600 110 EAST Eastparc Hotel Tbk. 59 61 58 59 0 691,100 40,602,100 75 44.361 60 J 543,900 59 T/B 49,600 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 5,100 3,570,000 2 17.284 700 T/J 100,300 695 B 100 112 EMDE Megapolitan Developments Tbk. 202 202 197 202 0 1,700 338,600 5 80.800 202 T/J 130,100 189 B 700 113 ENRG Energi Mega Persada Tbk. 52 53 51 53 1 7,002,100 364,745,000 150 4.419 53 T/J 11,168,300 52 B 1,477,100 114 ENVY Envy Technologies Indonesia Tbk. 112 133 112 126 14 257,718,100 31,997,425,800 9,954 34.054 127 J 2,260,500 126 T/B 23,458,600 115 EPAC Megalestari Epack Sentosaraya Tbk. 254 268 242 268 14 10,774,400 2,728,021,400 1,375 243.636 268 T/J 587,700 266 B 36,200 116 EPMT Enseval Putera Megatrading Tbk. 1,885 1,890 1,890 1,890 5 4,000 7,560,000 5 1,322.335 1,950 J 400 1,885 B 500 117 ERTX Eratex Djaja Tbk. 130 130 122 130 0 50,400 6,152,000 4 55.175 130 T/J 4,400 122 B 1,000 118 ESIP Sinergi Inti Plastindo Tbk. 195 212 192 210 15 18,084,700 3,669,307,300 2,773 128.834 212 J 46,600 210 T/B 82,300 119 ESTA Esta Multi Usaha Tbk. 96 99 92 97 1 348,500 33,581,800 132 80.833 98 J 17,900 97 T/B 67,900 120 FAST Fast Food Indonesia Tbk. 935 940 930 935 0 131,300 122,766,500 65 2,940.899 935 T/J 2,000 930 B 13,000 121 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. 107 111 105 108 1 4,524,200 489,853,400 524 21.600 108 T/J 147,100 107 B 49,700 123 FISH FKS Multi Agro Tbk. 2,850 2,800 2,800 2,800 -50 500 1,400,000 1 2,240.000 2,850 J 100 2,660 B 200 124 FITT Hotel Fitra International Tbk. 52 54 51 53 1 17,800 924,800 20 51.961 53 T/J 71,400 51 B 105,800 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 1,400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 118 123 118 119 1 1,118,900 134,238,200 196 88.148 119 T/J 114,600 118 B 119,400 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 87 J 1,200 75 B 13,200 128 FPNI Lotte Chemical Titan Tbk. 93 94 92 94 1 100,700 9,336,200 25 28.512 94 T/J 81,500 93 B 10,200 129 FUJI Fuji Finance Indonesia Tbk. 106 108 103 107 1 18,200 1,877,300 7 97.273 107 T/J 16,600 103 B 32,400 130 GDST Gunawan Dianjaya Steel Tbk. 60 65 58 61 1 6,001,700 377,411,400 669 38.125 62 J 483,900 61 T/B 121,200 131 GEMA Gema Grahasarana Tbk. 368 368 362 368 0 40,800 15,010,600 9 817.778 368 T/J 52,000 344 B 10,000 132 GGRP Gunung Raja Paksi Tbk. 258 262 260 262 4 15,800 4,129,200 14 31.190 262 T/J 41,000 260 B 4,700 133 GLOB Global Teleshop Tbk. 184 181 172 175 -9 16,000 2,777,300 14 15.217 174 J 1,800 0 B 0 134 GLVA Galva Technologies Tbk. 326 328 312 328 2 40,100 12,847,800 14 145.133 326 J 800 316 B 7,500 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 600 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 196 196 196 10 200 39,200 2 115.976 196 T/J 900 187 B 2,000 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 117 125 109 109 -8 5,200 569,500 8 8.769 109 T/J 2,500 0 B 0 139 GTBO Garda Tujuh Buana Tbk 83 85 78 83 0 28,400 2,216,800 10 72.174 82 J 6,700 81 B 100 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,861,600 0 B 0 141 HELI Jaya Trishindo Tbk. 234 238 230 236 2 329,900 77,681,400 19 214.545 238 J 19,900 234 B 200 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 81 85 79 81 0 89,249,900 7,239,832,800 1,671 77.143 81 T/J 39,000 80 B 347,400 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 38.462 50 T/J 47,157,600 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 3,000 280 B 2,000 146 ICON Island Concepts Indonesia Tbk. 59 59 59 59 0 400 23,600 3 113.252 60 J 100,200 57 B 5,100 147 IFSH Ifishdeco Tbk. 410 420 410 410 0 1,700 700,000 6 93.182 410 T/J 300 400 B 200 148 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. 500 535 500 530 30 3,648,000 1,891,985,500 855 441.667 535 J 473,300 530 T/B 339,600 150 IKBI Sumi Indo Kabel Tbk. 224 232 224 232 8 7,300 1,646,000 9 21.040 232 T/J 3,100 222 B 100 151 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 712,400 900,048,000 61 332.895 1,265 T/J 70,800 1,255 B 8,800 152 INAI Indal Aluminium Industry Tbk. 342 344 336 344 2 6,000 2,062,400 7 125.593 346 J 300 344 T/B 600 153 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,004,700 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 110 113 110 110 0 67,400 7,430,100 29 100.000 112 J 100 110 T/B 52,400 155 INDX Tanah Laut Tbk 50 50 50 50 0 6,500 325,000 3 4.000 51 J 11,000 50 T/B 4,000 156 INOV Inocycle Technology Group Tbk. 260 280 250 250 -10 89,200 22,872,600 45 100.000 250 T/J 19,900 248 B 6,800 157 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 9,000 6,198,500 16 666.667 700 T/J 27,900 695 B 300 158 INPS Indah Prakasa Sentosa Tbk. 1,700 1,700 1,585 1,660 -40 8,900 14,506,500 36 601.449 1,665 J 900 1,590 B 1,000 159 INRU Toba Pulp Lestari Tbk. 850 0 0 850 0 0 0 0 8.629 845 J 1,000 0 B 0 160 INTA Intraco Penta Tbk. 276 280 276 276 0 700 193,600 3 194.557 276 T/J 400 258 B 16,200 161 INTD Inter Delta Tbk 149 149 149 149 0 400 59,600 2 45.888 164 J 500 149 T/B 700 162 IPCM Jasa Armada Indonesia Tbk. 202 206 200 200 -2 50,000 10,067,600 25 52.632 202 J 63,800 200 T/B 22,000 163 IRRA Itama Ranoraya Tbk. 590 600 575 580 -10 4,108,100 2,389,111,500 721 155.080 580 T/J 107,200 575 B 34,700 164 ITIC Indonesian Tobacco Tbk. 1,150 1,150 1,070 1,070 -80 1,716,300 1,854,313,500 958 486.364 1,070 T/J 78,400 0 B 0 165 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 166 JAST Jasnita Telekomindo Tbk. 101 105 97 99 -2 69,783,000 6,987,509,200 2,251 40.244 99 T/J 1,554,800 98 B 532,300 167 JAYA Armada Berjaya Trans Tbk. 85 94 80 89 4 1,471,200 133,634,700 142 30.903 92 J 296,000 89 T/B 600 168 JECC Jembo Cable Company Tbk. 6,950 6,900 6,900 6,900 -50 100 690,000 1 522.945 6,900 T/J 4,700 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 174,052,300 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 550 560 560 560 10 100 56,000 1 317.658 550 J 2,600 520 B 25,100 171 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 172 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 202 222 195 220 18 40,900 8,466,200 15 157.143 218 J 3,900 216 B 200 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 770 770 0 852,700 656,633,500 19 1,711.111 770 T/J 6,200 765 B 19,400 175 KARW ICTSI Jasa Prima Tbk. 51 51 50 50 -1 151,500 7,575,800 10 8.464 51 J 21,200 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 1,403,600 70,191,400 70 33.333 51 J 1,011,300 50 T/B 38,900 177 KBAG Karya Bersama Anugerah Tbk. 398 406 394 396 -2 35,637,300 14,233,956,200 4,472 396.000 396 T/J 431,300 394 B 222,800 178 KBLM Kabelindo Murni Tbk. 228 230 226 226 -2 455,700 103,703,800 67 7.533 230 J 95,500 226 T/B 72,100 179 KBLV First Media Tbk. 382 390 356 356 -26 14,200 5,113,400 8 94.696 356 T/J 37,800 0 B 0 180 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 181 KDSI Kedawung Setia Industrial Tbk. 910 945 850 910 0 27,600 23,932,500 14 227.500 910 T/J 4,500 850 B 100 182 KEJU Mulia Boga Raya Tbk. 940 965 940 955 15 91,200 87,261,500 53 127.333 960 J 10,400 950 B 400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 729,500 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 200 187 187 187 -13 100 18,700 1 62.333 200 J 1,000 188 B 100 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 200 0 B 0 186 KMTR Kirana Megatara Tbk. 238 0 0 238 0 0 0 0 51.965 246 J 1,700 238 B 25,000 187 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 67,200 98 B 37,000 188 KONI Perdana Bangun Pusaka Tbk 456 450 450 450 -6 100 45,000 1 94.737 450 T/J 800 430 B 200 189 KOPI Mitra Energi Persada Tbk. 500 500 498 500 0 36,500 18,202,800 29 126.582 500 T/J 9,900 496 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 3,700 185,000 5 29.762 50 T/J 758,700 0 B 0 191 KPIG MNC Land Tbk. 110 111 109 110 0 6,962,300 771,253,300 5,049 236.697 110 T/J 5,000 109 B 625,800 192 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 438 B 1,300 193 LAND Trimitra Propertindo Tbk. 222 236 212 234 12 71,500 16,255,200 26 60.000 234 T/J 44,500 216 B 1,100 194 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 195 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 196 LCKM LCK Global Kedaton Tbk. 342 356 342 352 10 104,100 36,328,400 22 169.231 354 J 44,900 320 B 100 197 LMAS Limas Indonesia Makmur Tbk 56 58 53 53 -3 20,173,800 1,086,551,900 901 16.657 53 T/J 161,900 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 81 83 77 80 -1 2,000 160,800 9 11.674 80 T/J 7,300 77 B 3,200 199 LMSH Lionmesh Prima Tbk. 280 280 280 280 0 2,600 728,000 3 38.889 318 J 200 272 B 6,000 200 LPIN Multi Prima Sejahtera Tbk 238 234 226 226 -12 1,500 346,000 3 103.088 234 J 4,700 226 T/B 3,700 201 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 202 LPPS Lippo Securities Tbk. 77 79 75 79 2 7,000 547,300 7 5.366 79 T/J 1,500 76 B 100 203 LRNA Eka Sari Lorena Transport Tbk. 138 138 138 138 0 2,700 372,600 3 15.333 138 T/J 367,600 130 B 100 204 LUCK Sentral Mitra Informatika Tbk. 314 314 308 312 -2 97,000 30,070,200 34 109.091 312 T/J 11,500 310 B 13,300 205 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 206 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 43,433,300 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,590 2,600 2,500 2,510 -80 4,099,700 10,314,144,000 836 119.524 2,540 J 67,300 2,510 T/B 8,000 208 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,495 1,440 1,495 -5 1,300 1,879,500 6 88.988 1,495 T/J 500 1,450 B 100 209 MARI Mahaka Radio Integra Tbk. 54 67 51 60 6 238,436,400 14,054,698,100 14,365 80.000 61 J 417,900 60 T/B 111,200 210 MBAP Mitrabara Adiperdana Tbk. 1,685 1,700 1,650 1,680 -5 177,700 299,452,500 115 129.231 1,680 T/J 24,300 1,675 B 1,000 211 MCAS M Cash Integrasi Tbk. 1,805 1,850 1,750 1,825 20 4,843,100 8,779,382,000 513 131.769 1,830 J 10,500 1,825 T/B 500 212 MDKA Merdeka Copper Gold Tbk. 1,450 1,555 1,460 1,535 85 244,166,100 367,883,401,000 16,925 400.269 1,540 J 152,200 1,535 T/B 274,900 213 MDKI Emdeki Utama Tbk. 137 145 139 144 7 18,400 2,599,200 21 33.699 144 T/J 19,000 138 B 100 214 MERK Merck Tbk. 2,860 2,940 2,860 2,930 70 57,000 165,787,000 85 7,725.367 2,940 J 1,000 2,910 B 700 215 MFIN Mandala Multifinance Tbk. 900 1,125 925 1,050 150 95,100 100,090,000 27 1,076.923 1,050 T/J 158,600 900 B 15,100 216 MFMI Multifiling Mitra Indonesia Tbk. 488 510 490 500 12 21,800 10,897,000 18 250.000 510 J 900 494 B 2,600 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 312 312 300 310 -2 32,700 10,011,600 23 63.265 310 T/J 485,100 306 B 3,000 219 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,470 J 700 1,405 B 3,600 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 700 35,000 3 238.095 50 T/J 1,755,700 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,943,000 0 B 0 222 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 223 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 960,000 48,000,000 336 125.000 50 T/J 11,901,900 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,500 J 800 0 B 0 225 MLIA Mulia Industrindo Tbk 550 555 545 550 0 5,621,500 3,087,429,500 247 91.858 555 J 123,600 550 T/B 5,200 226 MMLP Mega Manunggal Property Tbk. 189 195 187 189 0 1,715,000 325,581,400 83 32.308 189 T/J 138,100 188 B 116,000 227 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 930 B 12,000 228 MPOW Megapower Makmur Tbk. 54 61 53 55 1 184,000 10,280,000 64 27.500 55 T/J 10,300 54 B 1,000 229 MPRO Maha Properti Indonesia Tbk. 870 835 815 835 -35 300 246,500 3 759.091 825 J 100 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 0 0 5,450 0 0 0 0 494.339 5,400 J 50,900 5,075 B 100 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 95,778,000 0 B 0 232 MTPS Meta Epsi Tbk. 132 140 133 140 8 106,800 14,905,800 41 43.750 140 T/J 17,400 134 B 100 233 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 234 MTSM Metro Realty Tbk. 220 220 220 220 0 100 22,000 1 56.374 220 T/J 98,600 206 B 200 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 51 1 402,200 20,494,500 14 51.000 51 T/J 1,695,800 50 B 2,400 236 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 237 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 238 NASA Ayana Land International Tbk. 131 132 122 129 -2 191,900 24,307,500 58 125.243 128 J 11,200 125 B 1,500 239 NATO Nusantara Properti Internasional Tbk. 292 302 282 296 4 1,344,300 397,185,800 473 287.379 298 J 274,700 296 T/B 666,600 240 NELY Pelayaran Nelly Dwi Putri Tbk. 133 133 133 133 0 200 26,600 2 79.167 133 T/J 1,600 132 B 6,100 241 NFCX NFC Indonesia Tbk. 1,675 1,670 1,670 1,670 -5 5,300 8,851,000 5 90.270 1,835 J 10,700 1,670 T/B 2,800 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 346 J 18,700 0 B 0 243 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 244 NIRO City Retail Developments Tbk. 140 0 0 140 0 0 0 0 133.333 140 J 10,000 133 B 700 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 94,003,800 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 380 J 200 0 B 0 247 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 190 J 1,000 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 83 84 78 82 -1 3,815,300 315,205,300 115 205.159 83 J 10,000 82 T/B 3,000 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 330 B 100 250 OPMS Optima Prima Metal Sinergi Tbk. 116 124 114 120 4 5,019,800 604,699,700 507 88.889 120 T/J 3,200 119 B 262,500 251 PALM Provident Agro Tbk. 200 195 188 195 -5 300 57,300 3 53.298 200 J 21,100 191 B 100 252 PANI Pratama Abadi Nusa Industri Tbk. 60 62 59 61 1 8,400 508,900 10 56.481 61 T/J 1,000 58 B 10,000 253 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 4,800 200 B 800 254 PDES Destinasi Tirta Nusantara Tbk 466 490 450 460 -6 300 140,000 3 230.000 460 T/J 3,200 0 B 0 255 PEGE Panca Global Kapital Tbk. 110 110 109 109 -1 11,800 1,296,100 11 235.492 110 J 52,000 109 T/B 800 256 PGLI Pembangunan Graha Lestari Indah Tbk. 228 228 214 228 0 20,000 4,416,400 6 304.000 228 T/J 400 216 B 200 257 PICO Pelangi Indah Canindo Tbk 200 216 187 204 4 972,600 197,407,800 287 31.385 208 J 1,500 202 B 10,300 258 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 5,000 250,000 2 12.500 50 T/J 849,900 0 B 0 259 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 260 PMJS Putra Mandiri Jembar Tbk. 125 128 125 125 0 9,400 1,180,200 10 100.000 127 J 11,400 125 T/B 396,600 261 PNSE Pudjiadi & Sons Tbk. 515 540 540 540 25 100 54,000 1 269.817 575 J 100 0 B 0 262 POLA Pool Advista Finance Tbk. 52 54 52 54 2 135,800 7,197,000 14 40.000 54 T/J 291,600 53 B 1,200 263 POLI Pollux Investasi Internasional Tbk. 1,145 1,195 1,170 1,185 40 4,000 4,700,000 9 72.477 1,185 T/J 1,200 1,075 B 100 264 POLU Golden Flower Tbk. 805 910 910 910 105 200 182,000 2 315.972 960 J 200 900 B 300 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 10,100 505,000 2 0.429 50 T/J 844,400 0 B 0 266 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 267 PORT Nusantara Pelabuhan Handal Tbk. 540 505 505 505 -35 100 50,500 1 94.393 540 J 1,400 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 17,761,100 0 B 0 269 POWR Cikarang Listrindo Tbk. 605 620 590 600 -5 14,563,500 8,831,682,500 1,197 40.000 605 J 12,100 600 T/B 87,200 270 PRIM Royal Prima Tbk. 286 310 278 278 -8 14,300 3,979,600 10 55.600 278 T/J 42,400 276 B 5,200 271 PSAB J Resources Asia Pasifik Tbk. 182 188 183 187 5 16,921,000 3,150,968,600 1,255 606.690 188 J 659,500 187 T/B 814,700 272 PSDN Prasidha Aneka Niaga Tbk 113 113 113 113 0 500 56,500 1 11.300 123 J 100 113 T/B 12,200 273 PSGO Palma Serasih Tbk. 103 106 100 106 3 36,700 3,792,100 12 100.952 106 T/J 40,800 101 B 3,900 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,281,600 0 B 0 275 PTPW Pratama Widya Tbk. 1,075 1,085 1,075 1,075 0 1,516,100 1,635,688,000 227 165.385 1,080 J 15,900 1,075 T/B 38,400 276 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 141 144 132 132 -9 67,985,100 9,130,437,900 14,362 125.714 132 T/J 10,874,500 0 B 0 278 PYFA Pyridam Farma Tbk 635 635 605 630 -5 20,600 12,882,000 43 617.405 635 J 17,700 630 T/B 19,100 279 REAL Repower Asia Indonesia Tbk. 52 53 51 52 0 46,650,200 2,395,584,300 1,889 52.000 52 T/J 7,917,400 51 B 4,296,400 280 RIGS Rig Tenders Indonesia Tbk. 216 216 216 216 0 12,600 2,721,600 5 88.506 216 T/J 16,100 206 B 12,900 281 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 282 RISE Jaya Sukses Makmur Sentosa Tbk. 476 482 476 482 6 387,600 185,145,200 133 295.706 482 T/J 24,700 480 B 600 283 RODA Pikko Land Development Tbk. 50 51 50 50 0 9,100 455,700 4 79.834 51 J 63,100 50 T/B 178,100 284 RONY Aesler Grup Internasional Tbk. 184 173 173 173 -11 100 17,300 1 173.000 183 J 16,100 173 T/B 1,400 285 RUIS Radiant Utama Interinsco Tbk. 174 174 168 168 -6 1,900 323,400 11 67.200 168 T/J 14,500 167 B 100 286 SAFE Steady Safe Tbk 187 189 187 189 2 287,100 54,003,400 40 19.028 190 J 500 181 B 101,900 287 SAME Sarana Meditama Metropolitan Tbk. 75 77 74 76 1 924,600 70,398,700 88 95.000 77 J 1,147,500 76 T/B 16,900 288 SAPX Satria Antaran Prima Tbk. 1,875 2,340 2,340 2,340 465 100 234,000 1 936.000 2,340 T/J 17,200 0 B 0 289 SATU Kota Satu Properti Tbk. 50 50 50 50 0 900 45,000 2 42.735 50 T/J 1,676,200 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 105 99 101 -1 8,499,400 862,438,400 533 96.190 101 T/J 110,300 100 B 54,500 291 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 292 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 6,122,400 0 B 0 293 SFAN Surya Fajar Capital Tbk. 990 985 985 985 -5 100 98,500 1 523.936 985 T/J 1,200 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 5,000 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 600 585 600 0 589,500 348,356,000 112 428.571 600 T/J 161,300 595 B 75,000 296 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 297 SINI Singaraja Putra Tbk. 560 610 560 560 0 200 117,000 2 518.519 560 T/J 6,400 535 B 5,000 298 SIPD Sierad Produce Tbk. 1,100 1,080 1,025 1,045 -55 36,600 37,616,000 13 1.161 1,045 T/J 700 1,025 B 400 299 SKBM Sekar Bumi Tbk. 282 264 264 264 -18 100 26,400 1 229.565 350 J 100 270 B 2,000 300 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 400 301 SKRN Superkrane Mitra Utama Tbk. 570 605 570 585 15 128,600 76,266,000 55 83.571 600 J 12,000 585 T/B 28,900 302 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 303 SLIS Gaya Abadi Sempurna Tbk. 5,250 5,375 5,200 5,200 -50 331,500 1,760,800,000 97 4,521.739 5,250 J 300 5,200 T/B 1,600 304 SMAR Smart Tbk. 2,990 3,100 3,050 3,100 110 8,000 24,675,000 8 1,024.252 3,100 T/J 1,800 3,060 B 1,700 305 SMDM Suryamas Dutamakmur Tbk. 88 99 84 99 11 3,300 312,600 12 12.543 99 T/J 33,700 98 B 100 306 SMMT Golden Eagle Energy Tbk. 70 75 68 73 3 157,600 11,235,100 42 170.784 73 T/J 10,700 70 B 500 307 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 308 SOSS Shield On Service Tbk. 390 410 364 370 -20 34,100 12,503,400 33 134.058 370 T/J 48,400 0 B 0 309 SOTS Satria Mega Kencana Tbk. 200 220 202 202 2 200 42,200 2 122.424 200 J 33,600 0 B 0 310 SPTO Surya Pertiwi Tbk. 496 496 492 494 -2 59,600 29,446,400 27 42.586 496 J 47,700 494 T/B 2,000 311 SQMI Wilton Makmur Indonesia Tbk. 184 188 174 185 1 1,843,100 341,412,600 282 105.127 186 J 46,300 185 T/B 963,200 312 SRTG Saratoga Investama Sedaya Tbk. 2,700 2,730 2,700 2,700 0 104,400 282,051,000 43 49.091 2,710 J 3,400 2,700 T/B 25,200 313 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 1,300 0 B 0 314 STTP Siantar Top Tbk. 8,750 8,750 8,750 8,750 0 100 875,000 1 5,170.478 8,675 J 500 8,650 B 200 315 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 316 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 6,050 J 100 0 B 0 317 SURE Super Energy Tbk. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 1,400 2,920 B 200 318 SWAT Sriwahana Adityakarta Tbk. 95 99 93 93 -2 1,412,600 135,689,100 373 58.125 94 J 10,000 93 T/B 60,400 319 TALF Tunas Alfin Tbk. 248 242 232 232 -16 64,100 14,942,200 33 58.734 250 J 1,000 232 T/B 1,000 320 TAMA Lancartama Sejati Tbk. 155 159 157 157 2 10,100 1,585,900 4 89.714 157 T/J 23,400 150 B 3,000 321 TAMU Pelayaran Tamarin Samudra Tbk. 61 63 60 61 0 5,336,100 323,139,800 329 557.332 62 J 722,200 61 T/B 536,700 322 TBMS Tembaga Mulia Semanan Tbk. 660 695 660 695 35 900 613,000 6 98.582 695 T/J 2,700 670 B 100 323 TCPI Transcoal Pacific Tbk. 4,130 4,160 3,940 3,970 -160 10,537,400 42,876,513,000 9,848 2,876.812 3,980 J 27,500 3,970 T/B 43,500 324 TEBE Dana Brata Luhur Tbk. 1,390 1,500 1,295 1,500 110 900 1,268,000 8 136.986 1,500 T/J 200,000 1,450 B 100 325 TECH Indosterling Technomedia Tbk. 159 148 148 148 -11 519,200 76,841,600 86 92.500 148 T/J 4,925,800 0 B 0 326 TFAS Telefast Indonesia Tbk. 163 163 163 163 0 5,900 961,700 6 90.556 166 J 900 162 B 2,000 327 TFCO Tifico Fiber Indonesia Tbk. 358 0 0 358 0 0 0 0 81.128 0 J 0 360 B 6,600 328 TGKA Tigaraksa Satria Tbk. 6,450 6,500 6,500 6,500 50 500 3,250,000 1 5,341.441 7,500 J 200 6,550 B 400 329 TIFA Tifa Finance Tbk. 272 268 254 260 -12 516,100 133,357,400 36 130.000 260 T/J 12,100 258 B 84,500 330 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 270 J 19,500 0 B 0 331 TMPO Tempo Intimedia Tbk. 140 150 134 146 6 23,600 3,185,200 7 50.719 143 J 8,900 135 B 100 332 TNCA Trimuda Nuansa Citra Tbk. 171 171 165 171 0 18,300 3,049,500 20 114.000 188 J 50,500 166 B 2,400 333 TOTO Surya Toto Indonesia Tbk. 220 234 220 224 4 32,600 7,435,200 40 726.636 226 J 1,000 222 B 12,500 334 TPIA Chandra Asri Petrochemical Tbk. 6,750 6,750 6,525 6,625 -125 4,096,400 27,099,262,500 1,601 1,532.093 6,625 T/J 312,200 6,600 B 500 335 TPMA Trans Power Marine Tbk. 324 330 324 328 4 11,100 3,649,000 19 142.609 328 T/J 2,600 312 B 1,700 336 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 337 TRIN Perintis Triniti Properti Tbk. 270 276 270 272 2 16,808,700 4,578,508,400 753 136.000 274 J 494,500 272 T/B 888,700 338 TRIS Trisula International Tbk. 220 220 206 206 -14 1,800 386,600 7 68.667 206 T/J 1,800 0 B 0 339 TRUK Guna Timur Raya Tbk. 131 139 124 131 0 13,585,200 1,806,193,900 1,243 56.957 132 J 45,400 131 T/B 694,100 340 TRUS Trust Finance Indonesia Tbk 336 334 314 334 -2 200 64,800 2 392.941 334 T/J 11,200 330 B 100 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,770 2,770 2,700 2,710 -60 6,400 17,376,000 23 70.390 2,740 J 100 2,700 B 100 342 UANG Pakuan Tbk. 282 352 284 352 70 6,558,400 2,210,058,800 1,615 281.600 0 J 0 352 T/B 1,936,300 343 UNIT Nusantara Inti Corpora Tbk 150 0 0 150 0 0 0 0 3.723 147 J 900 144 B 1,000 344 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 156,000 242,560,000 12 129.583 1,555 T/J 63,000 1,550 B 300 345 VINS Victoria Insurance Tbk. 121 125 119 121 0 1,975,400 243,437,000 275 115.238 121 T/J 34,300 120 B 92,300 346 VRNA Verena Multi Finance Tbk. 114 118 116 118 4 1,000 117,300 3 119.054 114 J 5,000 108 B 200 347 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 400 26,000 1 37.143 65 T/J 500 64 B 100 348 WICO Wicaksana Overseas International Tbk. 580 580 580 580 0 300 174,000 1 29.982 580 T/J 1,600 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 50 51 50 51 1 2,302,000 117,001,100 41 11.333 51 T/J 1,490,700 50 B 3,779,000 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 16,500 825,000 10 13.298 50 T/J 1,292,000 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 464 458 458 458 -6 100 45,800 1 84.037 432 J 9,200 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 162 0 0 162 0 0 0 0 76.856 180 J 2,000 162 B 900 353 ZBRA Zebra Nusantara Tbk 50 51 50 51 1 11,900 595,200 6 29.540 51 T/J 9,400 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 140 143 139 142 2 141,913,400 20,043,468,500 2,856 506.221 142 T/J 682,100 141 B 391,000 355 ZONE Mega Perintis Tbk. 420 420 414 414 -6 94,300 39,309,000 25 138.926 414 T/J 1,000 412 B 900 Total 2,041,168,100 878,274,837,800 132,101 3,167,962,300 62,267,000 Jakarta, 09 July 2020 Trading Division