List of Securities Quotation Development Board: Date: Friday, 04 September 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 50 50 50 0 20,800 1,040,000 19 87.719 50 T/J 2,752,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 800,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,260 1,270 1,215 1,250 -10 90,000 112,156,000 85 64.935 1,250 T/J 31,900 1,245 B 100 4 AGAR Asia Sejahtera Mina Tbk. 500 520 505 505 5 1,100 557,000 4 459.091 500 J 11,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 196 199 196 196 0 15,300 3,005,600 13 178.182 199 J 7,400 196 T/B 300 6 AHAP Asuransi Harta Aman Pratama Tbk. 55 55 52 52 -3 129,400 6,731,800 19 196.056 52 T/J 1,361,700 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 156 156 155 155 -1 500 77,900 2 124.000 155 T/J 4,400 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 600 30,000 1 75.893 50 T/J 2,624,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 300 282 282 282 -18 100 28,200 1 37.199 300 J 10,000 284 B 9,900 10 AKSI Maming Enam Sembilan Mineral Tbk. 242 240 230 230 -12 3,100 728,600 9 115.000 230 T/J 7,600 228 B 2,100 11 ALDO Alkindo Naratama Tbk. 380 362 362 362 -18 200 72,400 2 265.312 376 J 100 360 B 1,200 12 ALKA Alakasa Industrindo Tbk 256 260 260 260 4 500 130,000 4 43.771 284 J 100 260 T/B 1,500 13 ALMI Alumindo Light Metal Industry Tbk. 198 220 196 212 14 14,300 2,809,000 5 32.615 212 T/J 3,500 198 B 20,500 14 AMAG Asuransi Multi Artha Guna Tbk. 206 214 202 204 -2 25,900 5,257,400 26 194.286 204 T/J 7,200 202 B 26,300 15 AMAR Bank Amar Indonesia Tbk. 360 360 350 358 -2 248,500 87,089,800 26 205.747 356 J 200 350 B 1,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 246 246 246 -4 100 24,600 1 192.188 274 J 1,000 248 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 2,070 2,110 -10 700 1,463,000 3 111.053 2,110 T/J 800 2,080 B 100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 10,100 505,000 12 125.000 50 T/J 37,240,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 137 150 136 137 0 31,100 4,342,600 21 8.771 137 T/J 4,500 136 B 9,900 20 APIC Pacific Strategic Financial Tbk. 855 850 835 850 -5 9,827,900 8,292,545,000 2,404 904.101 855 J 132,900 850 T/B 18,800 21 APII Arita Prima Indonesia Tbk. 158 169 153 167 9 17,100 2,769,400 24 75.909 167 T/J 5,600 158 B 3,700 22 ARGO Argo Pantes Tbk 1,650 0 0 1,650 0 0 0 0 41.457 1,660 J 500 0 B 0 23 ARII Atlas Resources Tbk. 450 450 422 450 0 10,400 4,674,600 7 30.000 450 T/J 73,200 424 B 100 24 ARKA Arkha Jayanti Persada Tbk. 160 160 149 158 -2 7,246,500 1,127,894,100 2,107 66.949 158 T/J 79,100 149 B 100,000 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 298 298 298 298 0 1,200 357,600 3 172.864 298 T/J 6,400 280 B 1,500 27 ARTO Bank Jago Tbk. 2,820 2,820 2,690 2,780 -40 70,900 197,479,000 59 14,010.684 2,780 T/J 5,600 2,760 B 200 28 ASBI Asuransi Bintang Tbk. 390 0 0 390 0 0 0 0 296.060 388 J 100 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 124 140 116 121 -3 4,809,000 623,496,200 1,526 80.667 121 T/J 42,100 120 B 209,700 30 ASPI Andalan Sakti Primaindo Tbk. 146 146 141 142 -4 2,648,500 380,946,500 467 135.238 142 T/J 6,900 141 B 109,600 31 ASRM Asuransi Ramayana Tbk. 1,790 1,785 1,785 1,785 -5 100 178,500 1 904.338 1,790 J 8,800 1,675 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 15,069,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 700 35,000 3 57.388 50 T/J 28,030,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 26,500 10,556,400 17 293.435 400 J 7,000 398 T/B 12,000 35 BAJA Saranacentral Bajatama Tbk. 57 58 54 57 0 139,100 7,900,700 35 22.800 57 T/J 20,200 56 B 30,400 36 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 885 J 3,700 830 B 600 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,200 160,000 4 33.333 50 T/J 53,982,400 0 B 0 38 BAYU Bayu Buana Tbk 1,075 1,075 1,005 1,075 0 15,900 16,743,500 13 132.600 1,190 J 6,000 1,015 B 5,000 39 BBHI Bank Harda Internasional Tbk. 157 158 147 147 -10 266,800 39,559,900 49 117.600 149 J 49,900 147 T/B 9,700 40 BBLD Buana Finance Tbk. 380 378 370 378 -2 4,900 1,821,400 4 150.224 378 T/J 300 372 B 200 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 122 129 120 121 -1 8,025,200 986,265,500 530 100.833 122 J 96,900 121 T/B 194,500 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 555,900 27,795,000 24 45.455 50 T/J 615,400 0 B 0 44 BEEF Estika Tata Tiara Tbk. 198 206 189 192 -6 12,945,200 2,540,733,100 1,611 56.471 193 J 13,500 192 T/B 123,800 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 27,700 1,385,000 9 217.306 50 T/J 1,301,919,300 0 B 0 46 BELL Trisula Textile Industries Tbk. 153 153 150 151 -2 3,573,800 541,591,000 286 503.333 152 J 94,200 151 T/B 3,400 47 BESS Batulicin Nusantara Maritim Tbk. 338 338 316 316 -22 1,722,100 561,180,000 468 300.952 316 T/J 150,000 0 B 0 48 BGTG Bank Ganesha Tbk. 51 51 50 51 0 749,200 37,465,200 62 49.515 51 T/J 883,000 50 B 21,500 49 BHAT Bhakti Multi Artha Tbk. 456 454 444 454 -2 168,006,100 75,131,386,200 2,200 440.777 456 J 298,500 454 T/B 19,200 50 BIKA Binakarya Jaya Abadi Tbk. 175 178 169 175 0 1,200 205,200 4 17.500 175 T/J 1,900 165 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 365,200 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 52,400 2,620,000 7 35.714 50 T/J 67,059,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 60 70 58 59 -1 630,500 37,403,100 53 24.604 65 J 43,100 59 T/B 17,100 54 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 10,000 510,000 1 42.500 51 T/J 43,000 50 B 200,000 55 BKSW Bank QNB Indonesia Tbk. 77 79 74 74 -3 91,000 6,876,100 33 169.803 76 J 27,100 74 T/B 1,500 56 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,710 J 100 3,120 B 200 57 BLUE Berkah Prima Perkasa Tbk. 550 555 550 555 5 153,200 84,997,500 114 426.923 555 T/J 8,400 550 B 54,500 58 BMAS Bank Maspion Indonesia Tbk. 286 288 276 288 2 4,200 1,188,400 6 90.000 288 T/J 3,000 278 B 10,200 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 700 35,000 4 0.172 50 T/J 96,722,300 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,380 1,400 0 105,902,700 146,888,416,000 4,688 1,359.223 1,400 T/J 65,300 1,395 B 239,600 61 BOLA Bali Bintang Sejahtera Tbk. 159 161 155 161 2 163,300 26,138,600 38 92.000 162 J 9,300 161 T/B 3,300 62 BOLT Garuda Metalindo Tbk. 690 0 0 690 0 0 0 0 125.455 690 J 1,100 645 B 200 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 80 76 76 -4 3,962,800 304,123,100 879 19.000 77 J 30,000 76 T/B 717,400 64 BPFI Batavia Prosperindo Finance Tbk. 1,200 0 0 1,200 0 0 0 0 1,279.727 1,210 J 14,500 1,200 B 194,400 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRMS Bumi Resources Minerals Tbk. 52 53 50 51 -1 208,755,600 10,696,709,400 1,379 8.031 52 J 3,166,200 51 T/B 26,535,000 67 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 975 J 10,700 910 B 1,100 68 BSSR Baramulti Suksessarana Tbk. 1,430 1,515 1,375 1,515 85 88,100 128,358,000 71 77.692 1,510 J 2,000 1,480 B 200 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 0 0 50 0 0 0 0 383.083 50 J 7,855,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 186 188 175 175 -11 120,300 22,399,900 18 584.444 188 J 48,000 175 T/B 23,800 72 BUKK Bukaka Teknik Utama Tbk. 800 805 770 805 5 36,400 28,569,500 43 136.441 815 J 7,400 800 B 500 73 BUMI Bumi Resources Tbk. 52 54 50 51 -1 879,859,300 45,021,105,900 6,672 2.960 51 T/J 4,200 50 B 268,038,100 74 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 52 0 5,600 287,600 7 40.000 52 T/J 54,100 51 B 43,100 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 11,900 595,000 9 29.762 50 T/J 761,800 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 155 165 152 152 -3 700 107,700 2 76.000 152 T/J 400 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 346 344 334 340 -6 154,694,900 52,474,613,200 2,573 330.097 340 T/J 359,200 338 B 138,000 78 CASA Capital Financial Indonesia Tbk. 386 390 384 388 2 3,730,100 1,447,247,000 64 708.844 388 T/J 285,300 384 B 17,900 79 CASS Cardig Aero Services Tbk. 240 244 224 224 -16 8,815,400 1,984,220,000 1,075 56.000 226 J 62,400 224 T/B 927,700 80 CBMF Cahaya Bintang Medan Tbk. 310 310 308 310 0 3,462,900 1,069,699,000 153 193.750 310 T/J 7,700 292 B 1,500 81 CCSI Communication Cable Systems Indonesia Tbk. 262 268 254 264 2 217,500 56,843,000 72 105.600 264 T/J 35,600 262 B 100,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 124 136 3 34,895,600 4,482,836,300 1,833 870.400 137 J 654,100 136 T/B 4,148,300 83 CINT Chitose Internasional Tbk. 246 246 242 242 -4 300 73,400 3 73.333 248 J 100 242 T/B 4,700 84 CITA Cita Mineral Investindo Tbk. 2,010 2,010 1,975 2,010 0 7,000 13,885,000 8 7,293.708 2,020 J 1,000 2,000 B 2,000 85 CLAY Citra Putra Realty Tbk. 1,960 1,955 1,955 1,955 -5 100 195,500 1 1,086.111 1,955 T/J 600 0 B 0 86 CLPI Colorpak Indonesia Tbk. 695 695 675 685 -10 156,700 107,168,500 147 342.500 690 J 27,100 685 T/B 7,300 87 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 88 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 89 CNTX Century Textile Industry Tbk. 224 242 220 224 0 66,800 14,964,600 5 407.273 254 J 100 224 T/B 2,100 90 COCO Wahana Interfood Nusantara Tbk. 735 820 770 820 85 182,000 143,061,000 45 414.141 820 T/J 2,600 800 B 2,100 91 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 92 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 13,700 685,000 6 40.000 50 T/J 16,421,000 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 6,500 325,000 3 16.667 50 T/J 1,028,600 0 B 0 94 CSMI Cipta Selera Murni Tbk. 216 236 202 220 4 35,400 7,294,200 26 112.245 226 J 38,700 218 B 1,000 95 CSRA Cisadane Sawit Raya Tbk. 376 416 370 416 40 56,659,700 22,754,942,000 7,191 332.800 418 J 291,800 416 T/B 355,400 96 CTTH Citatah Tbk. 51 51 50 51 0 96,700 4,840,000 6 2.147 51 T/J 71,500 50 B 257,000 97 DADA Diamond Citra Propertindo Tbk. 67 68 65 66 -1 32,491,100 2,178,217,900 817 64.706 66 T/J 635,900 65 B 2,470,000 98 DAYA Duta Intidaya Tbk. 420 400 400 400 -20 200 80,000 2 223.339 400 T/J 5,400 0 B 0 99 DEAL Dewata Freightinternational Tbk. 101 94 94 94 -7 3,725,300 350,178,200 222 62.667 94 T/J 7,629,900 0 B 0 100 DEFI Danasupra Erapacific Tbk. 1,670 1,670 1,660 1,660 -10 12,000 19,994,500 15 3,331.861 1,660 T/J 600 1,650 B 2,100 101 DFAM Dafam Property Indonesia Tbk. 378 374 354 354 -24 900 334,600 3 307.826 374 J 11,000 0 B 0 102 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 100 0 B 0 103 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,850 1,835 1,850 -20 31,400 57,859,000 30 62.712 1,875 J 1,800 1,850 T/B 1,200 104 DKFT Central Omega Resources Tbk. 114 116 110 116 2 8,285,700 942,931,500 379 297.971 116 T/J 761,200 115 B 43,500 105 DMMX Digital Mediatama Maxima Tbk. 197 198 188 196 -1 2,947,900 571,018,800 440 85.217 196 T/J 4,800 195 B 7,200 106 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,300 3,300 0 2,400 7,920,000 11 2,898.831 3,390 J 9,000 3,260 B 100 107 DUTI Duta Pertiwi Tbk 3,870 3,860 3,600 3,600 -270 11,100 40,117,000 26 362.064 3,730 J 100 3,600 T/B 16,300 108 DWGL Dwi Guna Laksana Tbk. 216 210 208 210 -6 1,900 397,000 4 140.000 210 T/J 5,300 206 B 200 109 EAST Eastparc Hotel Tbk. 55 55 54 54 -1 167,900 9,076,400 23 40.602 55 J 74,300 54 T/B 110,600 110 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 660 B 5,200 111 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 301,100 186 B 15,000 112 ENRG Energi Mega Persada Tbk. 63 62 59 59 -4 128,023,300 7,589,021,700 793 4.919 59 T/J 16,566,900 0 B 0 113 ENVY Envy Technologies Indonesia Tbk. 85 87 81 84 -1 769,495,600 65,424,286,600 4,549 22.703 84 T/J 13,938,300 83 B 1,236,800 114 EPAC Megalestari Epack Sentosaraya Tbk. 322 348 310 336 14 19,948,100 6,618,861,000 3,326 305.455 338 J 111,700 336 T/B 8,700 115 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,860 1,890 0 400 750,000 2 1,322.335 1,895 J 3,200 1,870 B 3,500 116 ERTX Eratex Djaja Tbk. 133 133 132 132 -1 98,800 13,059,100 6 56.024 133 J 27,300 132 T/B 80,900 117 ESIP Sinergi Inti Plastindo Tbk. 200 200 191 193 -7 6,104,800 1,198,629,600 833 118.405 193 T/J 21,900 192 B 206,100 118 ESTA Esta Multi Usaha Tbk. 104 103 100 103 -1 80,800 8,230,900 10 85.833 103 T/J 75,100 101 B 3,900 119 FAST Fast Food Indonesia Tbk. 920 925 900 925 5 122,000 111,658,500 192 2,909.445 925 T/J 108,000 920 B 343,800 120 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 121 FIRE Alfa Energi Investama Tbk. 136 133 127 132 -4 11,700,500 1,514,510,100 2,414 26.400 133 J 68,400 132 T/B 73,600 122 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,830 J 400 2,650 B 800 123 FITT Hotel Fitra International Tbk. 57 58 54 58 1 20,900 1,201,300 8 56.863 58 T/J 27,000 57 B 239,500 124 FMII Fortune Mate Indonesia Tbk 520 484 484 484 -36 100 48,400 1 484.000 500 J 1,100 484 T/B 1,700 125 FOOD Sentra Food Indonesia Tbk. 113 136 113 123 10 54,685,600 6,876,044,600 4,692 91.111 124 J 105,900 123 T/B 260,400 126 FORU Fortune Indonesia Tbk 93 0 0 93 0 0 0 0 71.538 92 J 2,400 0 B 0 127 FPNI Lotte Chemical Titan Tbk. 130 130 121 121 -9 5,940,400 723,984,500 510 36.702 121 T/J 2,740,200 0 B 0 128 FUJI Fuji Finance Indonesia Tbk. 108 108 103 103 -5 29,600 3,063,700 13 93.636 106 J 10,100 103 T/B 144,100 129 GDST Gunawan Dianjaya Steel Tbk. 60 60 58 60 0 154,300 9,153,900 65 37.500 60 T/J 99,900 59 B 27,600 130 GEMA Gema Grahasarana Tbk. 360 360 358 358 -2 13,400 4,800,000 7 795.556 360 J 104,600 350 B 3,000 131 GGRP Gunung Raja Paksi Tbk. 320 344 300 310 -10 41,000 13,011,400 36 36.905 320 J 1,000 310 T/B 24,200 132 GLOB Global Teleshop Tbk. 144 144 144 144 0 100 14,400 1 12.522 144 T/J 30,000 0 B 0 133 GLVA Galva Technologies Tbk. 320 322 304 322 2 7,045,100 2,254,288,000 18 142.478 322 T/J 35,700 318 B 300 134 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. 193 206 195 202 9 48,300 9,761,400 7 119.527 210 J 5,100 196 B 50,000 136 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 137 GSMF Equity Development Investment Tbk. 86 94 86 93 7 800 73,800 4 7.482 93 T/J 10,700 88 B 2,200 138 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 139 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,052,500 0 B 0 140 HELI Jaya Trishindo Tbk. 194 191 185 185 -9 1,400 266,400 5 168.182 200 J 500 186 B 700 141 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 142 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 186,000 9,300,000 35 47.619 50 T/J 14,270,700 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,500 525,000 4 38.462 50 T/J 51,010,800 0 B 0 144 IBFN Intan Baruprana Finance Tbk. 290 308 300 300 10 13,700 4,119,600 4 21.209 300 T/J 1,000 270 B 1,000 145 ICON Island Concepts Indonesia Tbk. 61 60 60 60 -1 7,500 450,000 5 115.172 60 T/J 56,000 59 B 100,000 146 IFSH Ifishdeco Tbk. 308 308 288 288 -20 1,000 292,000 4 65.455 288 T/J 800 0 B 0 147 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. 412 420 404 406 -6 5,697,300 2,347,163,000 1,301 338.333 406 T/J 5,800 404 B 282,300 149 IKBI Sumi Indo Kabel Tbk. 246 244 236 236 -10 16,100 3,886,800 13 21.402 236 T/J 62,800 230 B 2,300 150 IMPC Impack Pratama Industri Tbk. 1,245 1,250 1,240 1,245 0 615,900 766,325,000 68 327.632 1,245 T/J 100 1,240 B 1,000 151 INAI Indal Aluminium Industry Tbk. 340 342 336 336 -4 67,200 22,590,000 31 122.672 336 T/J 1,200 334 B 1,000 152 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 248,500 12,427,800 14 40.650 51 J 965,000 50 T/B 368,900 153 INDO Royalindo Investa Wijaya Tbk. 118 124 115 120 2 589,800 71,084,600 91 109.091 121 J 3,100 120 T/B 21,600 154 INDX Tanah Laut Tbk 51 53 50 50 -1 22,700 1,136,000 8 4.000 51 J 115,000 50 T/B 12,900 155 INOV Inocycle Technology Group Tbk. 244 264 228 228 -16 46,800 10,759,600 40 91.200 236 J 7,100 228 T/B 3,700 156 INPP Indonesian Paradise Property Tbk. 700 695 655 655 -45 10,000 6,579,000 8 623.810 700 J 6,100 655 T/B 3,600 157 INPS Indah Prakasa Sentosa Tbk. 1,600 1,705 1,695 1,695 95 1,136,900 1,934,308,000 316 614.130 1,700 J 1,700 1,695 T/B 19,600 158 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 740 B 500 159 INTA Intraco Penta Tbk. 270 288 262 266 -4 247,700 66,324,600 94 187.507 268 J 3,500 264 B 600 160 INTD Inter Delta Tbk 188 179 175 175 -13 4,800 847,600 6 53.895 175 T/J 24,600 0 B 0 161 IPCC Indonesia Kendaraan Terminal Tbk. 426 424 404 418 -8 2,222,900 921,528,800 601 25.488 420 J 52,800 418 T/B 102,300 162 IPCM Jasa Armada Indonesia Tbk. 212 218 200 212 0 1,290,000 267,581,400 170 55.789 212 T/J 17,400 208 B 1,300 163 IRRA Itama Ranoraya Tbk. 575 585 570 585 10 5,893,400 3,400,597,000 664 156.417 585 T/J 95,500 580 B 48,100 164 ITIC Indonesian Tobacco Tbk. 765 765 735 745 -20 353,400 265,101,500 233 338.636 745 T/J 17,700 740 B 13,000 165 ITMA Sumber Energi Andalan Tbk. 505 545 500 510 5 104,500 53,919,500 45 146.763 510 T/J 1,600 505 B 5,700 166 JAST Jasnita Telekomindo Tbk. 77 75 72 72 -5 2,084,300 150,135,700 238 29.268 72 T/J 9,962,100 0 B 0 167 JAYA Armada Berjaya Trans Tbk. 72 74 67 68 -4 6,701,600 463,597,200 293 23.611 70 J 61,500 68 T/B 179,900 168 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 1,000 5,600 B 100 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 450 450 448 450 0 2,600 1,165,000 2 255.261 460 J 300 452 B 200 171 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. 154 168 145 145 -9 36,100 5,327,300 40 103.571 155 J 1,000 145 T/B 5,800 173 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,010 1,010 1,010 -10 4,500 4,545,000 2 217.522 1,020 J 2,400 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 780 785 780 785 5 109,500 85,474,000 17 1,744.444 785 T/J 9,600 780 B 37,200 175 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 4,100 205,000 5 8.464 50 T/J 13,900 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 63,200 3,160,000 15 33.333 50 T/J 228,400 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 100 93 93 93 -7 613,700 57,074,100 143 93.000 93 T/J 28,853,000 0 B 0 178 KBLM Kabelindo Murni Tbk. 206 216 200 206 0 374,400 77,692,200 95 6.867 208 J 25,800 206 T/B 25,500 179 KBLV First Media Tbk. 314 310 294 310 -4 56,800 17,601,000 10 82.460 310 T/J 107,200 294 B 18,400 180 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. 855 845 800 835 -20 12,100 9,924,500 23 208.750 835 T/J 4,800 800 B 1,500 182 KEJU Mulia Boga Raya Tbk. 1,250 1,270 1,210 1,250 0 170,700 211,964,500 105 166.667 1,250 T/J 53,300 1,230 B 101,400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 86,000 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 152 143 143 143 -9 100 14,300 1 47.667 204 J 1,000 146 B 5,500 185 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,380 1,380 1,380 0 200 276,000 1 683.168 1,385 J 100 0 B 0 186 KMTR Kirana Megatara Tbk. 316 316 316 316 0 10,000 3,160,000 1 68.996 316 T/J 891,100 314 B 100 187 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 3,800 98 B 30,800 188 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 800 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 480 510 0 33,400 17,012,200 12 129.114 515 J 11,200 478 B 300 190 KPAS Cottonindo Ariesta Tbk. 50 52 50 51 1 314,600 16,134,200 52 30.357 51 T/J 150,500 50 B 1,300,000 191 KPIG MNC Land Tbk. 105 106 103 104 -1 31,080,900 3,278,053,900 346 223.786 105 J 1,059,400 104 T/B 138,700 192 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 193 LAND Trimitra Propertindo Tbk. 193 200 181 197 4 239,100 45,051,300 94 50.513 200 J 21,200 195 B 5,000 194 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. 376 0 0 376 0 0 0 0 180.769 368 J 22,400 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 4,400 220,000 7 15.714 50 T/J 4,819,100 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 86 86 81 84 -2 331,400 26,989,200 15 12.257 87 J 41,700 84 T/B 89,600 199 LMSH Lionmesh Prima Tbk. 234 226 226 226 -8 100 22,600 1 31.389 286 J 1,000 236 B 2,800 200 LPIN Multi Prima Sejahtera Tbk 224 228 216 224 0 10,200 2,324,000 4 102.175 224 T/J 300 220 B 3,500 201 LPLI Star Pacific Tbk 77 89 72 89 12 6,400 468,300 6 2.746 85 J 5,200 0 B 0 202 LPPS Lippo Securities Tbk. 80 83 75 82 2 138,400 11,102,600 21 5.570 82 T/J 9,300 78 B 3,000 203 LRNA Eka Sari Lorena Transport Tbk. 159 157 151 151 -8 1,600 243,000 8 16.778 157 J 800 151 T/B 500 204 LUCK Sentral Mitra Informatika Tbk. 226 228 212 214 -12 3,232,700 703,723,000 672 74.825 216 J 77,500 214 T/B 184,900 205 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 28,483,500 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,210 2,110 2,180 -20 1,529,000 3,340,226,000 308 103.810 2,180 T/J 95,700 2,170 B 100 208 MAPB MAP Boga Adiperkasa Tbk. 1,275 0 0 1,275 0 0 0 0 75.893 1,370 J 300 1,285 B 500 209 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 2,382,300 119,115,100 35 66.667 50 T/J 669,000 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 2,320 2,330 2,210 2,270 -50 605,300 1,369,458,000 706 174.615 2,280 J 9,400 2,270 T/B 100 211 MCAS M Cash Integrasi Tbk. 1,745 1,745 1,670 1,745 0 689,700 1,172,396,000 277 125.993 1,745 T/J 6,900 1,715 B 500 212 MDKA Merdeka Copper Gold Tbk. 1,745 1,745 1,710 1,730 -15 84,289,800 145,836,273,000 8,965 451.118 1,730 T/J 700 1,725 B 910,700 213 MDKI Emdeki Utama Tbk. 158 194 157 194 36 15,839,800 2,722,744,600 269 45.400 194 T/J 38,600 185 B 100,000 214 MERK Merck Tbk. 3,150 3,150 3,110 3,120 -30 58,000 180,985,000 89 8,226.330 3,130 J 600 3,120 T/B 500 215 MFIN Mandala Multifinance Tbk. 1,070 1,070 1,020 1,070 0 10,500 11,230,000 10 1,097.436 1,070 T/J 190,700 1,020 B 2,000 216 MFMI Multifiling Mitra Indonesia Tbk. 550 550 520 550 0 2,200 1,204,000 4 275.000 550 T/J 13,000 520 B 2,400 217 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. 300 294 292 294 -6 3,000 880,000 5 60.000 298 J 400 296 B 5,000 219 MIDI Midi Utama Indonesia Tbk. 1,320 1,350 1,300 1,320 0 500 661,000 4 480.000 1,370 J 12,900 1,320 T/B 3,700 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 11,500 575,000 4 238.095 50 T/J 1,218,400 0 B 0 221 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,038,700 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 0 100 5,000 1 125.000 50 T/J 11,447,600 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,200 15,850 15,000 15,850 650 800 12,357,500 6 754.762 16,000 J 100 15,850 T/B 100 225 MLIA Mulia Industrindo Tbk 510 510 500 505 -5 6,404,800 3,236,777,000 237 84.342 510 J 92,900 505 T/B 20,000 226 MMLP Mega Manunggal Property Tbk. 256 262 240 254 -2 15,643,500 4,000,727,400 2,905 43.419 258 J 111,200 254 T/B 113,200 227 MOLI Madusari Murni Indah Tbk. 865 900 900 900 35 10,000 9,000,000 2 155.172 900 T/J 518,300 815 B 100 228 MPOW Megapower Makmur Tbk. 58 59 56 59 1 16,700 947,300 12 29.500 59 T/J 96,600 56 B 6,600 229 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 795 J 100 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,390 4,290 4,390 0 1,300 5,627,000 5 398.192 4,390 T/J 2,900 4,100 B 100 231 MSIN MNC Studios International Tbk. 292 292 282 290 -2 540,900 154,861,600 164 58.000 290 T/J 335,300 288 B 43,400 232 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 76,849,700 0 B 0 233 MTPS Meta Epsi Tbk. 350 436 326 434 84 1,508,400 619,405,200 351 135.625 434 T/J 9,600 432 B 100 234 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 235 MTSM Metro Realty Tbk. 212 212 198 212 0 400 82,800 4 54.324 212 T/J 91,800 210 B 100 236 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 500 25,000 4 50.000 50 T/J 17,200 0 B 0 237 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 238 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 239 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 240 NATO Nusantara Properti Internasional Tbk. 362 380 354 358 -4 12,937,700 4,698,517,400 2,039 347.573 360 J 434,600 358 T/B 166,200 241 NELY Pelayaran Nelly Dwi Putri Tbk. 148 144 138 138 -10 69,100 9,863,300 28 82.143 142 J 2,800 138 T/B 7,400 242 NFCX NFC Indonesia Tbk. 1,600 1,600 1,600 1,600 0 2,700 4,320,000 6 86.486 1,600 T/J 1,000 1,500 B 2,500 243 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 12,600 280 B 10,100 244 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 245 NIRO City Retail Developments Tbk. 114 145 118 145 31 1,853,500 268,413,600 27 138.095 145 T/J 453,200 132 B 2,000,000 246 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 247 OASA Protech Mitra Perkasa Tbk. 294 276 276 276 -18 100 27,600 1 145.263 328 J 900 282 B 100 248 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 249 OKAS Ancora Indonesia Resources Tbk. 85 89 82 84 -1 4,577,000 393,759,600 341 210.163 85 J 98,100 84 T/B 800,700 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 251 OPMS Optima Prima Metal Sinergi Tbk. 147 147 143 144 -3 1,535,000 221,536,900 158 106.667 145 J 332,600 144 T/B 124,100 252 PALM Provident Agro Tbk. 282 284 272 282 0 25,300 7,031,000 22 77.077 282 T/J 1,000 278 B 500 253 PANI Pratama Abadi Nusa Industri Tbk. 98 98 92 98 0 12,100 1,126,400 15 90.741 98 T/J 1,100 95 B 1,500 254 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 366 J 100 0 B 0 255 PDES Destinasi Tirta Nusantara Tbk 356 336 336 336 -20 100 33,600 1 168.000 372 J 300 340 B 100 256 PEGE Panca Global Kapital Tbk. 123 125 122 125 2 11,500 1,421,200 12 270.060 125 T/J 300 124 B 1,800 257 PGLI Pembangunan Graha Lestari Indah Tbk. 214 200 200 200 -14 200 40,000 2 266.667 200 T/J 18,200 0 B 0 258 PICO Pelangi Indah Canindo Tbk 166 184 159 166 0 5,692,300 973,613,500 718 25.538 167 J 4,700 166 T/B 81,700 259 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 230,600 11,530,100 11 12.500 51 J 26,800 50 T/B 142,000 260 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 261 PMJS Putra Mandiri Jembar Tbk. 130 132 127 127 -3 544,900 69,895,800 14 101.600 130 J 35,000 127 T/B 153,000 262 PNGO Pinago Utama Tbk. 570 580 535 540 -30 801,700 435,351,500 333 216.000 540 T/J 1,200 535 B 10,000 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 200 0 B 0 264 POLA Pool Advista Finance Tbk. 51 51 50 51 0 12,100 606,900 6 37.778 51 T/J 38,600 50 B 8,200 265 POLI Pollux Investasi Internasional Tbk. 1,035 1,290 965 965 -70 94,400 96,556,000 99 59.021 965 T/J 329,200 0 B 0 266 POLU Golden Flower Tbk. 775 825 730 820 45 5,300 4,334,000 9 284.722 890 J 100 820 T/B 500 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 650,300 0 B 0 268 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 269 PORT Nusantara Pelabuhan Handal Tbk. 630 630 590 590 -40 1,700 1,026,500 7 110.280 610 J 1,000 590 T/B 200 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 14,200 710,000 10 33.333 50 T/J 10,078,800 0 B 0 271 POWR Cikarang Listrindo Tbk. 615 635 605 615 0 9,067,600 5,600,229,000 1,715 41.000 620 J 47,500 615 T/B 120,900 272 PRIM Royal Prima Tbk. 262 266 252 252 -10 1,800 468,000 5 50.400 264 J 400 252 T/B 900 273 PSAB J Resources Asia Pasifik Tbk. 242 242 230 236 -6 31,178,400 7,317,041,200 2,166 765.662 238 J 1,590,400 236 T/B 626,200 274 PSDN Prasidha Aneka Niaga Tbk 108 110 101 110 2 2,600 263,500 2 11.000 110 T/J 400 105 B 3,900 275 PSGO Palma Serasih Tbk. 107 102 102 102 -5 18,400 1,876,800 11 97.143 107 J 357,700 101 B 7,000 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 16,110,300 0 B 0 277 PTPW Pratama Widya Tbk. 1,260 1,250 1,175 1,175 -85 1,631,400 1,983,693,000 645 180.769 1,175 T/J 9,100 0 B 0 278 PTSP Pioneerindo Gourmet International Tbk. 5,125 5,050 5,050 5,050 -75 500 2,525,000 1 396.078 5,050 T/J 1,500 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 122 125 120 124 2 53,102,500 6,541,825,700 12,763 118.095 125 J 5,043,800 124 T/B 3,264,100 280 PYFA Pyridam Farma Tbk 790 930 760 835 45 3,993,300 3,447,739,500 1,839 818.307 840 J 10,500 835 T/B 30,000 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 52,300 2,615,000 13 50.000 50 T/J 22,028,800 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 244 260 230 258 14 128,700 31,116,200 69 105.716 258 T/J 89,700 240 B 10,000 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 426 424 412 422 -4 429,400 181,334,000 99 258.896 422 T/J 300 418 B 5,500 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 3,000 150,000 1 79.834 51 J 42,800 50 T/B 159,700 286 RONY Aesler Grup Internasional Tbk. 90 89 84 89 -1 40,900 3,574,500 20 89.000 90 J 100 89 T/B 3,100 287 RUIS Radiant Utama Interinsco Tbk. 322 340 318 340 18 1,345,700 455,441,400 110 136.000 340 T/J 92,100 338 B 400 288 SAFE Steady Safe Tbk 188 187 185 186 -2 203,800 37,824,600 217 18.726 186 T/J 1,200 176 B 300 289 SAME Sarana Meditama Metropolitan Tbk. 119 119 111 116 -3 9,897,400 1,127,891,900 651 145.000 117 J 1,737,300 116 T/B 661,700 290 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 100 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 927,600 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 280 344 270 306 26 89,419,200 27,360,127,400 11,459 291.429 306 T/J 748,700 302 B 100 293 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 294 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 5,300 265,000 10 27.536 50 T/J 862,000 0 B 0 295 SFAN Surya Fajar Capital Tbk. 935 950 930 950 15 543,500 506,600,500 134 505.319 950 T/J 500 935 B 900 296 SGER Sumber Global Energy Tbk. 316 330 310 318 2 5,828,700 1,874,134,200 884 294.444 320 J 189,700 318 T/B 91,000 297 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,590 J 1,000 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 580 580 565 580 0 582,700 335,277,500 156 414.286 580 T/J 22,300 575 B 5,200 299 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 300 SINI Singaraja Putra Tbk. 500 550 480 480 -20 700 343,000 3 444.444 472 J 2,100 0 B 0 301 SIPD Sierad Produce Tbk. 1,010 1,200 980 1,200 190 338,200 392,607,000 55 1.333 1,200 T/J 35,000 1,195 B 9,400 302 SKBM Sekar Bumi Tbk. 348 368 324 326 -22 6,000 1,995,600 6 283.478 326 T/J 900 324 B 1,400 303 SKLT Sekar Laut Tbk. 1,530 1,480 1,425 1,425 -105 7,800 11,121,000 6 119.303 1,425 T/J 2,500 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 650 675 630 640 -10 8,200 5,289,000 10 91.429 645 J 900 640 T/B 200 305 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,175 5,050 5,125 0 279,500 1,429,450,000 50 4,456.522 5,125 T/J 400 5,100 B 200 307 SMAR Smart Tbk. 3,110 3,110 3,100 3,100 -10 5,800 18,036,000 5 1,024.252 3,110 J 7,600 3,010 B 2,000 308 SMDM Suryamas Dutamakmur Tbk. 99 99 93 99 0 10,300 976,500 16 12.543 99 T/J 29,800 94 B 100 309 SMMT Golden Eagle Energy Tbk. 87 87 83 85 -2 83,500 7,066,700 33 198.858 86 J 9,100 85 T/B 200 310 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 311 SOSS Shield On Service Tbk. 406 505 390 496 90 240,800 97,423,300 76 179.710 496 T/J 86,100 404 B 1,000 312 SOTS Satria Mega Kencana Tbk. 208 228 196 199 -9 900 180,800 4 120.606 196 J 6,600 0 B 0 313 SPTO Surya Pertiwi Tbk. 460 458 450 456 -4 31,000 14,009,000 22 39.310 456 T/J 12,800 452 B 4,200 314 SQMI Wilton Makmur Indonesia Tbk. 174 175 166 170 -4 10,481,900 1,773,769,600 781 96.603 171 J 72,600 170 T/B 1,097,900 315 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,870 2,820 2,820 -40 44,200 125,766,000 24 51.273 2,840 J 3,000 2,820 T/B 3,100 316 SSTM Sunson Textile Manufacture Tbk 468 456 436 456 -12 17,900 8,012,600 9 107.294 436 J 1,000 0 B 0 317 STTP Siantar Top Tbk. 7,275 7,600 6,800 7,600 325 600 4,460,000 4 4,490.930 7,600 T/J 300 7,200 B 100 318 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 319 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,380 J 100 3,860 B 100 320 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 321 SWAT Sriwahana Adityakarta Tbk. 97 100 95 98 1 1,437,200 141,446,300 170 61.250 98 T/J 3,200 97 B 18,000 322 TALF Tunas Alfin Tbk. 234 0 0 234 0 0 0 0 59.241 248 J 1,500 234 B 2,500 323 TAMA Lancartama Sejati Tbk. 150 160 150 154 4 5,100 766,900 6 88.000 154 T/J 8,300 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 57 60 54 57 0 2,615,500 147,508,300 275 520.786 58 J 61,400 56 B 185,900 325 TBMS Tembaga Mulia Semanan Tbk. 750 750 700 700 -50 26,000 18,715,500 33 99.291 730 J 1,300 700 T/B 17,900 326 TCPI Transcoal Pacific Tbk. 4,320 4,320 4,210 4,230 -90 9,766,500 41,809,145,000 5,305 3,065.217 4,230 T/J 1,000 4,220 B 11,300 327 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 609,600 853,440,000 3 127.854 0 J 0 1,305 B 100 328 TECH Indosterling Technomedia Tbk. 145 157 137 152 7 1,541,500 230,694,100 423 95.000 152 T/J 169,000 150 B 20,000 329 TFAS Telefast Indonesia Tbk. 141 142 139 139 -2 9,600 1,357,600 13 77.222 155 J 2,100 139 T/B 300 330 TFCO Tifico Fiber Indonesia Tbk. 292 296 296 296 4 19,600 5,801,600 2 67.078 0 J 0 294 B 11,100 331 TGKA Tigaraksa Satria Tbk. 8,050 0 0 8,050 0 0 0 0 6,615.170 8,700 J 1,200 8,050 B 100 332 TIFA Tifa Finance Tbk. 462 488 450 486 24 367,200 175,452,600 69 243.000 486 T/J 56,900 480 B 3,700 333 TIRA Tira Austenite Tbk 276 274 272 272 -4 1,600 438,000 4 122.075 274 J 1,700 270 B 200 334 TMPO Tempo Intimedia Tbk. 130 123 123 123 -7 1,500 184,500 1 42.729 134 J 1,500 123 T/B 62,600 335 TNCA Trimuda Nuansa Citra Tbk. 165 163 163 163 -2 5,042,500 821,927,500 73 108.667 208 J 500 163 T/B 122,500 336 TOTO Surya Toto Indonesia Tbk. 220 224 216 218 -2 96,000 21,079,400 30 707.172 218 T/J 42,000 216 B 60,600 337 TOYS Sunindo Adipersada Tbk. 545 545 535 540 -5 2,371,200 1,278,888,500 676 154.286 540 T/J 1,300 535 B 101,700 338 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,950 6,825 6,825 -125 2,393,400 16,493,927,500 668 1,578.345 6,850 J 17,100 6,825 T/B 250,800 339 TPMA Trans Power Marine Tbk. 344 346 334 346 2 4,000 1,348,000 4 150.435 344 J 100 334 B 100 340 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 341 TRIN Perintis Triniti Properti Tbk. 248 248 236 246 -2 16,609,500 3,996,965,800 870 123.000 246 T/J 231,600 244 B 100,000 342 TRIS Trisula International Tbk. 204 204 204 204 0 500 102,000 1 68.000 204 T/J 9,500 198 B 300 343 TRJA Transkon Jaya Tbk. 260 242 242 242 -18 346,200 83,780,400 83 96.800 242 T/J 3,912,800 0 B 0 344 TRUK Guna Timur Raya Tbk. 118 116 116 116 -2 314,900 36,528,400 78 50.435 117 J 179,600 116 T/B 37,300 345 TRUS Trust Finance Indonesia Tbk 330 350 350 350 20 200 70,000 1 411.765 346 J 1,000 0 B 0 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,080 2,080 1,935 2,080 0 103,300 202,768,500 102 54.026 2,080 T/J 7,300 1,935 B 600 347 UANG Pakuan Tbk. 252 272 236 240 -12 98,100 23,542,800 69 192.000 240 T/J 32,500 238 B 5,600 348 UNIT Nusantara Inti Corpora Tbk 154 0 0 154 0 0 0 0 3.823 155 J 5,300 151 B 3,300 349 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,335 1,335 0 100 133,500 1 111.250 1,335 T/J 22,500 1,330 B 700 350 VINS Victoria Insurance Tbk. 87 90 87 88 1 31,500 2,769,100 32 83.810 88 T/J 164,000 87 B 4,400 351 VRNA Verena Multi Finance Tbk. 104 99 98 99 -5 5,900 579,100 3 99.884 103 J 13,900 97 B 178,500 352 WAPO Wahana Pronatural Tbk. 69 0 0 69 0 0 0 0 39.429 69 J 700 65 B 200 353 WICO Wicaksana Overseas International Tbk. 490 525 525 525 35 100 52,500 1 27.139 540 J 8,100 0 B 0 354 WOWS Ginting Jaya Energi Tbk. 78 81 73 74 -4 14,340,900 1,088,620,700 848 16.444 75 J 226,100 74 T/B 1,446,500 355 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 20,000 1,000,000 5 13.298 50 T/J 1,270,000 0 B 0 356 YPAS Yanaprima Hastapersada Tbk 474 442 442 442 -32 300 132,600 3 81.101 442 T/J 20,800 0 B 0 357 YULE Yulie Sekuritas Indonesia Tbk. 158 190 147 179 21 90,200 16,244,900 43 84.921 178 J 6,100 167 B 2,000 358 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 14,600 0 B 0 359 ZINC Kapuas Prima Coal Tbk. 146 147 139 143 -3 213,787,600 30,608,818,900 4,489 509.786 143 T/J 2,090,200 142 B 2,876,700 360 ZONE Mega Perintis Tbk. 402 402 400 402 0 115,700 46,336,000 19 134.899 402 T/J 500 400 B 400 Total 3,449,013,300 819,295,282,400 131,559 2,004,648,400 327,858,400 Jakarta, 04 September 2020 Trading Division