List of Securities Quotation Development Board: Date: Monday, 06 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 51 50 50 0 1,616,600 80,886,600 91 87.719 51 J 5,109,900 50 T/B 525,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 0 0 6,250 0 0 0 0 1,426.879 6,975 J 1,100 0 B 0 3 ADES Akasha Wira International Tbk. 845 870 845 850 5 55,800 47,465,500 42 44.156 865 J 1,800 850 T/B 68,400 4 AGAR Asia Sejahtera Mina Tbk. 480 480 480 480 0 100 48,000 1 436.364 458 J 2,500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 98 109 95 107 9 382,500 39,824,600 277 97.273 107 T/J 8,500 104 B 10,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 224,500 11,225,100 16 188.516 50 T/J 8,400 0 B 0 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 0 0 50 0 0 0 0 75.893 50 J 2,327,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 370 J 1,000 302 B 1,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 444 444 414 414 -30 4,800 2,031,400 14 207.000 414 T/J 371,000 0 B 0 11 ALDO Alkindo Naratama Tbk. 372 380 372 380 8 1,000 373,600 3 278.505 380 T/J 1,000 372 B 100 12 ALKA Alakasa Industrindo Tbk 430 430 400 400 -30 9,000 3,609,200 17 67.340 424 J 400 400 T/B 46,200 13 ALMI Alumindo Light Metal Industry Tbk. 224 224 210 216 -8 1,500 321,600 8 33.231 216 T/J 100 214 B 3,000 14 AMAG Asuransi Multi Artha Guna Tbk. 272 274 272 274 2 600 163,400 2 260.952 274 T/J 8,800 268 B 100 15 AMAR Bank Amar Indonesia Tbk. 384 480 394 480 96 1,822,900 863,496,400 629 275.862 0 J 0 480 T/B 110,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 300 264 296 32 3,100 882,200 9 231.250 290 J 100 266 B 200 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 30,600 1,975 B 700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 2,600 130,000 10 125.000 50 T/J 23,566,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 183 193 175 183 0 86,900 15,922,700 29 11.716 189 J 3,100 183 T/B 10,700 20 APIC Pacific Strategic Financial Tbk. 825 830 820 820 -5 11,437,600 9,404,744,000 2,387 872.192 820 T/J 55,200 815 B 106,800 21 APII Arita Prima Indonesia Tbk. 210 210 210 210 0 1,000 210,000 1 95.455 200 J 5,000 0 B 0 22 ARGO Argo Pantes Tbk 820 820 820 820 0 100 82,000 1 20.603 820 T/J 100 765 B 100 23 ARII Atlas Resources Tbk. 540 590 540 540 0 15,500 8,377,000 3 36.000 540 T/J 5,000 510 B 1,200 24 ARKA Arkha Jayanti Persada Tbk. 346 432 350 400 54 16,700 6,320,400 23 169.492 430 J 7,100 400 T/B 7,700 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 358 360 334 334 -24 1,700 572,800 5 193.747 342 J 500 334 T/B 500 27 ARTO Bank Jago Tbk. 2,900 0 0 2,900 0 0 0 0 14,615.462 0 J 0 0 B 0 28 ASBI Asuransi Bintang Tbk. 302 296 284 296 -6 200 58,000 2 224.702 296 T/J 200 284 B 25,300 29 ASJT Asuransi Jasa Tania Tbk. 122 123 122 123 1 200 24,500 2 82.000 129 J 28,800 123 T/B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. 346 352 326 326 -20 11,645,900 4,002,200,000 1,066 310.476 326 T/J 14,100 324 B 339,300 31 ASRM Asuransi Ramayana Tbk. 1,985 1,995 1,960 1,995 10 1,200 2,374,000 7 778.406 1,995 T/J 6,100 1,940 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 6,200 310,000 4 50.000 50 T/J 21,432,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 300 15,000 2 57.388 50 T/J 27,786,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 390 390 370 384 -6 81,800 31,289,600 28 283.113 384 T/J 10,000 378 B 2,600 35 BAJA Saranacentral Bajatama Tbk. 59 59 57 58 -1 131,900 7,612,300 19 23.200 59 J 49,800 58 T/B 25,900 36 BALI Bali Towerindo Sentra Tbk. 840 870 835 835 -5 10,800 9,075,000 9 1,043.750 890 J 15,800 835 T/B 1,900 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 21,400 1,070,000 5 33.333 50 T/J 58,643,900 0 B 0 38 BAYU Bayu Buana Tbk 1,075 1,095 1,010 1,010 -65 13,100 14,125,000 16 124.582 1,010 T/J 500 1,000 B 100 39 BBHI Bank Harda Internasional Tbk. 139 187 145 182 43 4,577,100 800,267,700 1,118 145.600 183 J 22,100 180 B 31,300 40 BBLD Buana Finance Tbk. 352 382 332 382 30 4,100 1,376,600 5 151.813 382 T/J 1,400 332 B 1,300 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 148 149 146 149 1 7,028,100 1,039,759,900 1,918 124.167 149 T/J 160,300 148 B 21,000 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 2,900 145,000 4 45.455 50 T/J 2,104,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. 222 230 222 224 2 925,600 208,632,200 170 65.882 226 J 268,900 224 T/B 39,700 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,100 105,000 3 217.306 50 T/J 639,961,200 0 B 0 46 BELL Trisula Textile Industries Tbk. 700 705 690 690 -10 715,600 500,148,500 211 460.000 695 J 20,700 690 T/B 3,600 47 BESS Batulicin Nusantara Maritim Tbk. 246 258 238 246 0 420,800 101,981,600 119 234.286 244 J 2,500 238 B 19,400 48 BGTG Bank Ganesha Tbk. 50 59 50 53 3 14,754,300 792,297,200 697 51.456 54 J 312,600 53 T/B 146,500 49 BHAT Bhakti Multi Artha Tbk. 444 452 442 446 2 121,888,300 54,450,770,600 2,854 433.010 446 T/J 51,200 444 B 172,100 50 BIKA Binakarya Jaya Abadi Tbk. 175 195 167 167 -8 500 93,500 5 16.700 193 J 700 168 B 2,400 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 1,022,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 174,200 8,710,000 16 35.714 50 T/J 64,630,400 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 59 62 57 57 -2 564,600 32,906,900 85 23.770 61 J 100,000 56 B 51,200 54 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 800 40,800 2 42.500 52 J 100 51 T/B 500 55 BKSW Bank QNB Indonesia Tbk. 67 82 67 81 14 486,300 36,090,200 250 185.865 81 T/J 60,000 78 B 3,200 56 BLTZ Graha Layar Prima Tbk. 3,300 3,070 3,070 3,070 -230 100 307,000 1 204.667 3,300 J 100 3,070 T/B 400 57 BLUE Berkah Prima Perkasa Tbk. 498 505 498 498 0 177,100 89,235,500 140 383.077 500 J 3,600 498 T/B 10,300 58 BMAS Bank Maspion Indonesia Tbk. 268 290 284 284 16 200 57,400 2 88.750 284 T/J 7,700 282 B 50,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 51,700 2,585,000 5 0.172 50 T/J 57,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,350 1,365 1,345 1,360 10 70,426,300 95,490,531,000 3,476 1,320.388 1,360 T/J 27,500 1,355 B 40,200 61 BOLA Bali Bintang Sejahtera Tbk. 167 173 165 165 -2 34,000 5,668,500 32 94.286 168 J 8,000 166 B 1,300 62 BOLT Garuda Metalindo Tbk. 885 900 900 900 15 100 90,000 1 163.636 900 T/J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 85 85 81 81 -4 5,349,000 439,836,200 402 20.250 82 J 11,500 81 T/B 1,273,100 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 185,500 1,185 B 300,500 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 5,311,200 265,560,000 51 7.874 50 T/J 50,165,300 0 B 0 67 BRNA Berlina Tbk. 1,030 1,000 1,000 1,000 -30 100 100,000 1 750.300 1,000 T/J 99,700 975 B 12,600 68 BSSR Baramulti Suksessarana Tbk. 1,300 1,350 1,300 1,300 0 38,000 49,423,000 20 66.667 1,315 J 10,000 1,300 T/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 50 50 50 0 3,400 170,000 4 383.083 50 T/J 7,091,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. 184 190 174 189 5 18,200 3,426,900 19 631.199 189 T/J 40,900 184 B 10,100 72 BUKK Bukaka Teknik Utama Tbk. 795 795 740 770 -25 26,900 20,667,000 17 130.508 770 T/J 400 750 B 100 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 694,700 34,735,000 49 2.902 50 T/J 1,581,868,300 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 57 57 57 57 0 200 11,400 2 43.846 57 T/J 10,300 55 B 12,700 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 279,300 13,965,000 56 29.762 50 T/J 394,300 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 185 0 0 185 0 0 0 0 92.500 189 J 400 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 312 318 308 316 4 4,934,300 1,543,330,400 880 306.796 318 J 151,200 316 T/B 356,400 78 CASA Capital Financial Indonesia Tbk. 374 378 366 378 4 1,874,100 704,616,400 30 690.575 378 T/J 16,900 348 B 200 79 CASS Cardig Aero Services Tbk. 195 198 185 192 -3 777,400 150,879,100 132 48.000 194 J 6,500 192 T/B 65,900 80 CBMF Cahaya Bintang Medan Tbk. 202 202 190 202 0 5,658,300 1,131,628,200 627 126.250 202 T/J 900 191 B 3,000 81 CCSI Communication Cable Systems Indonesia Tbk. 248 250 244 248 0 602,100 147,696,400 126 99.200 248 T/J 226,400 244 B 15,900 82 CENT Centratama Telekomunikasi Indonesia Tbk. 88 92 86 88 0 6,541,900 587,800,700 234 563.200 89 J 59,900 88 T/B 139,700 83 CINT Chitose Internasional Tbk. 252 252 242 246 -6 48,200 11,840,400 16 74.545 248 J 1,100 242 B 1,100 84 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,100 8,976,000 2 6,386.530 1,800 J 5,000 1,700 B 1,600 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 2,000 1,730 B 100 87 CLPI Colorpak Indonesia Tbk. 735 745 730 740 5 5,100 3,729,500 9 370.000 735 J 10,800 730 B 3,400 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. 262 244 244 244 -18 50,100 12,224,400 2 443.636 262 J 400 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 840 830 785 830 -10 115,100 90,840,500 14 419.192 825 J 200 795 B 1,100 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 12,562,700 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 11,693,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 1,429,300 0 B 0 95 CSMI Cipta Selera Murni Tbk. 218 272 230 230 12 500 128,000 5 117.347 218 J 23,300 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 230 234 228 232 2 241,500 55,787,800 71 185.600 232 T/J 175,500 230 B 85,000 97 CTTH Citatah Tbk. 50 50 50 50 0 6,800 340,000 2 2.105 50 T/J 230,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 105 110 105 106 1 49,067,000 5,240,867,000 2,203 103.922 106 T/J 312,000 105 B 1,229,900 99 DAYA Duta Intidaya Tbk. 700 0 0 700 0 0 0 0 390.843 690 J 10,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 87 94 81 93 6 9,355,400 844,716,600 926 62.000 94 J 374,000 93 T/B 10,700 101 DEFI Danasupra Erapacific Tbk. 1,800 1,805 1,800 1,805 5 8,600 15,490,000 6 3,622.898 1,805 T/J 2,000 1,800 B 1,000 102 DFAM Dafam Property Indonesia Tbk. 342 326 320 324 -18 2,600 833,000 5 281.739 320 J 34,800 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,705 0 0 1,705 0 0 0 0 852.500 1,705 J 700 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,595 1,630 1,590 1,595 0 1,131,100 1,810,938,000 71 54.068 1,600 J 347,700 1,595 T/B 100 105 DKFT Central Omega Resources Tbk. 96 99 95 97 1 2,224,600 216,345,400 182 249.165 98 J 445,800 97 T/B 178,200 106 DMMX Digital Mediatama Maxima Tbk. 212 216 199 204 -8 17,579,600 3,646,425,100 1,569 88.696 206 J 575,000 204 T/B 2,558,400 107 DNET Indoritel Makmur Internasional Tbk. 3,290 3,300 3,270 3,300 10 40,900 134,753,000 15 2,898.831 3,300 T/J 111,000 3,270 B 1,200 108 DUTI Duta Pertiwi Tbk 4,690 4,680 4,600 4,680 -10 3,100 14,428,000 4 470.683 4,670 J 1,000 0 B 0 109 DWGL Dwi Guna Laksana Tbk. 226 236 220 220 -6 16,700 3,675,600 6 146.667 234 J 2,200 220 T/B 7,100 110 EAST Eastparc Hotel Tbk. 62 64 59 60 -2 1,707,300 104,004,800 208 45.113 60 T/J 33,200 59 B 454,900 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 13,100 680 B 100 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 600 196 B 100 113 ENRG Energi Mega Persada Tbk. 53 53 52 53 0 4,807,400 251,035,400 98 4.419 53 T/J 6,316,100 52 B 1,389,500 114 ENVY Envy Technologies Indonesia Tbk. 86 115 85 107 21 665,303,600 67,404,733,300 23,113 28.919 108 J 1,749,200 107 T/B 3,955,100 115 EPAC Megalestari Epack Sentosaraya Tbk. 268 334 260 282 14 93,031,300 28,231,617,000 8,398 256.364 284 J 1,431,800 282 T/B 16,500 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,860 1,860 1,860 10 1,500 2,790,000 3 1,301.345 1,860 T/J 1,300 1,855 B 20,100 117 ERTX Eratex Djaja Tbk. 134 135 126 134 0 500 66,400 3 56.873 132 J 35,500 126 B 9,900 118 ESIP Sinergi Inti Plastindo Tbk. 187 188 179 180 -7 6,678,700 1,234,766,400 1,253 110.429 180 T/J 110,600 179 B 119,300 119 ESTA Esta Multi Usaha Tbk. 96 102 94 98 2 258,400 25,493,800 45 81.667 98 T/J 800 96 B 22,000 120 FAST Fast Food Indonesia Tbk. 940 945 930 940 0 48,000 45,039,000 37 2,956.626 940 T/J 59,500 935 B 2,600 121 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. 103 110 103 106 3 3,714,000 395,927,700 468 21.200 107 J 2,800 106 T/B 179,800 123 FISH FKS Multi Agro Tbk. 2,900 2,850 2,850 2,850 -50 4,700 13,395,000 2 2,280.000 2,900 J 2,700 2,850 T/B 300 124 FITT Hotel Fitra International Tbk. 51 52 51 51 0 19,500 994,700 19 50.000 51 T/J 6,900 50 B 5,500 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 135 132 126 126 -9 2,597,300 327,684,100 305 93.333 126 T/J 587,500 0 B 0 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 97 J 200 77 B 2,000 128 FPNI Lotte Chemical Titan Tbk. 92 93 92 92 0 58,900 5,447,300 15 27.906 93 J 6,100 92 T/B 500 129 FUJI Fuji Finance Indonesia Tbk. 108 0 0 108 0 0 0 0 98.182 106 J 100,000 103 B 200 130 GDST Gunawan Dianjaya Steel Tbk. 58 62 57 61 3 3,396,200 203,224,900 205 38.125 62 J 214,400 61 T/B 821,100 131 GEMA Gema Grahasarana Tbk. 368 0 0 368 0 0 0 0 817.778 366 J 30,300 358 B 100 132 GGRP Gunung Raja Paksi Tbk. 272 272 256 262 -10 67,600 17,528,400 33 31.190 270 J 500 262 T/B 500 133 GLOB Global Teleshop Tbk. 190 200 177 197 7 10,600 1,989,000 23 17.130 197 T/J 3,400 177 B 1,000 134 GLVA Galva Technologies Tbk. 328 328 306 326 -2 151,000 47,609,400 36 144.248 326 T/J 35,300 308 B 6,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 195 195 185 185 -10 9,200 1,762,000 5 109.467 195 J 100 187 B 1,200 137 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 0 0 117 0 0 0 0 9.413 115 J 3,000 0 B 0 139 GTBO Garda Tujuh Buana Tbk 80 0 0 80 0 0 0 0 69.565 80 J 3,100 78 B 100 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,418,800 0 B 0 141 HELI Jaya Trishindo Tbk. 282 282 264 264 -18 92,900 24,542,600 18 240.000 264 T/J 20,000 0 B 0 142 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. 85 90 80 84 -1 53,133,000 4,415,288,400 2,171 80.000 85 J 445,300 84 T/B 160,800 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 61,482,200 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 320 J 1,000 280 B 2,000 146 ICON Island Concepts Indonesia Tbk. 65 65 61 61 -4 81,600 4,978,000 22 117.092 61 T/J 80,500 0 B 0 147 IFSH Ifishdeco Tbk. 430 420 420 420 -10 200 84,000 2 95.455 420 T/J 5,300 410 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. 496 515 476 478 -18 6,692,100 3,308,493,000 1,318 398.333 478 T/J 13,100 476 B 273,900 150 IKBI Sumi Indo Kabel Tbk. 240 238 236 236 -4 200 47,400 2 21.402 238 J 6,300 234 B 100 151 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,250 1,260 5 515,200 647,300,500 52 331.579 1,260 T/J 150,800 1,255 B 1,300 152 INAI Indal Aluminium Industry Tbk. 336 336 330 336 0 2,300 771,800 5 122.672 336 T/J 25,900 330 B 1,800 153 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,316,800 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 109 112 102 109 0 74,700 8,213,800 53 99.091 110 J 4,100 109 T/B 21,400 155 INDX Tanah Laut Tbk 51 51 50 51 0 10,700 535,400 10 4.080 51 T/J 31,500 50 B 9,400 156 INOV Inocycle Technology Group Tbk. 272 292 268 268 -4 32,200 8,729,600 19 107.200 272 J 179,500 268 T/B 12,300 157 INPP Indonesian Paradise Property Tbk. 570 695 580 695 125 98,000 63,844,500 54 661.905 695 T/J 4,800 690 B 12,500 158 INPS Indah Prakasa Sentosa Tbk. 1,825 1,760 1,700 1,760 -65 9,500 16,558,000 24 637.681 1,760 T/J 3,300 0 B 0 159 INRU Toba Pulp Lestari Tbk. 830 830 830 830 0 900 747,000 1 8.426 830 T/J 5,400 0 B 0 160 INTA Intraco Penta Tbk. 280 280 266 280 0 5,100 1,426,600 5 197.376 280 T/J 19,200 266 B 3,400 161 INTD Inter Delta Tbk 154 154 147 154 0 6,200 954,100 5 47.428 154 T/J 200 148 B 500 162 IPCM Jasa Armada Indonesia Tbk. 199 206 199 202 3 86,900 17,523,300 21 53.158 202 T/J 36,300 200 B 5,500 163 IRRA Itama Ranoraya Tbk. 570 590 570 580 10 3,610,200 2,091,123,000 782 155.080 580 T/J 87,200 575 B 31,200 164 ITIC Indonesian Tobacco Tbk. 1,165 1,440 1,105 1,280 115 3,001,700 3,923,917,000 2,954 581.818 1,290 J 200 1,280 T/B 27,800 165 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. 102 102 95 98 -4 87,234,200 8,620,486,200 2,745 39.837 98 T/J 1,731,600 97 B 60,000 167 JAYA Armada Berjaya Trans Tbk. 87 88 81 86 -1 1,639,500 140,816,600 268 29.861 86 T/J 31,800 84 B 88,900 168 JECC Jembo Cable Company Tbk. 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 10,100 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 257,236,700 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 625 625 595 595 -30 400 244,500 3 337.512 595 T/J 2,500 0 B 0 171 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. 194 204 186 193 -1 3,200 600,700 5 137.857 190 J 1,900 188 B 7,200 173 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. 770 775 770 775 5 218,400 168,186,000 15 1,722.222 775 T/J 23,300 770 B 17,000 175 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 23,600 1,181,600 6 8.464 51 J 12,800 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 329,500 16,475,000 16 33.333 50 T/J 1,070,200 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 392 402 390 398 6 33,128,700 13,161,994,000 4,599 398.000 398 T/J 35,700 396 B 389,300 178 KBLM Kabelindo Murni Tbk. 228 230 222 228 0 426,700 95,891,200 104 7.600 228 T/J 72,900 226 B 4,500 179 KBLV First Media Tbk. 360 420 360 420 60 1,200 446,000 6 111.720 398 J 5,000 360 B 2,800 180 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. 840 950 785 935 95 29,300 24,443,000 25 233.750 930 J 900 860 B 100 182 KEJU Mulia Boga Raya Tbk. 940 940 915 925 -15 83,600 77,747,500 46 123.333 920 J 50,700 915 B 300 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 589,900 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 220 218 206 214 -6 2,900 603,000 5 71.333 214 T/J 1,800 0 B 0 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 186 KMTR Kirana Megatara Tbk. 238 238 230 238 0 60,900 14,293,400 8 51.965 270 J 20,000 238 T/B 11,800 187 KOIN Kokoh Inti Arebama Tbk 99 100 98 98 -1 4,500 444,200 6 66.294 100 J 67,400 98 T/B 36,700 188 KONI Perdana Bangun Pusaka Tbk 515 484 484 484 -31 500 242,000 3 101.895 484 T/J 2,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 505 510 505 505 0 50,400 25,528,000 26 127.848 505 T/J 600 498 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 2,300 115,000 1 29.762 50 T/J 387,200 0 B 0 191 KPIG MNC Land Tbk. 112 113 110 110 -2 6,041,900 670,129,700 5,080 236.697 111 J 830,400 110 T/B 299,600 192 KRAH Grand Kartech Tbk. 500 470 466 470 -30 800 375,000 5 170.909 500 J 7,400 468 B 2,400 193 LAND Trimitra Propertindo Tbk. 244 250 228 228 -16 160,600 38,521,400 21 58.462 230 J 100 228 T/B 7,100 194 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. 366 368 368 368 2 4,300 1,582,400 3 176.923 368 T/J 46,400 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 62 65 58 58 -4 13,263,600 784,538,600 999 18.229 58 T/J 910,500 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 79 80 78 80 1 10,100 805,600 8 11.674 80 T/J 16,600 77 B 500 199 LMSH Lionmesh Prima Tbk. 300 300 282 300 0 700 201,600 5 41.667 320 J 1,000 284 B 1,500 200 LPIN Multi Prima Sejahtera Tbk 222 224 220 224 2 26,800 5,910,000 12 102.175 244 J 1,000 222 B 10,500 201 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. 78 78 73 73 -5 56,100 4,125,500 10 4.958 77 J 200 75 B 100 203 LRNA Eka Sari Lorena Transport Tbk. 140 140 131 140 0 500 68,400 3 15.556 140 T/J 6,400 133 B 700 204 LUCK Sentral Mitra Informatika Tbk. 308 310 306 306 -2 304,400 93,536,600 101 106.993 310 J 17,500 306 T/B 18,000 205 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 51,856,200 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,480 2,520 2,480 2,520 40 995,900 2,505,961,000 171 120.000 2,530 J 3,700 2,520 T/B 132,400 208 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,500 1,475 1,475 -25 6,600 9,862,500 11 87.798 1,500 J 5,900 1,475 T/B 1,000 209 MARI Mahaka Radio Integra Tbk. 64 64 60 60 -4 12,474,200 753,527,000 653 80.000 60 T/J 3,614,400 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,675 1,685 1,645 1,645 -30 43,400 72,077,000 72 126.538 1,645 T/J 9,800 1,640 B 100 211 MCAS M Cash Integrasi Tbk. 1,700 1,825 1,705 1,795 95 2,748,700 4,901,427,000 668 129.603 1,800 J 145,900 1,790 B 38,500 212 MDKA Merdeka Copper Gold Tbk. 1,360 1,380 1,360 1,370 10 50,503,200 69,061,627,500 3,605 357.243 1,370 T/J 839,800 1,365 B 222,300 213 MDKI Emdeki Utama Tbk. 139 149 137 141 2 20,200 2,793,900 17 32.997 141 T/J 4,200 138 B 3,000 214 MERK Merck Tbk. 2,810 2,880 2,810 2,810 0 13,100 36,943,000 43 7,408.970 2,820 J 200 2,810 T/B 1,100 215 MFIN Mandala Multifinance Tbk. 890 920 865 910 20 23,800 21,395,000 19 933.333 910 T/J 146,800 900 B 5,000 216 MFMI Multifiling Mitra Indonesia Tbk. 500 505 500 505 5 10,900 5,451,000 10 252.500 520 J 1,500 505 T/B 1,400 217 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. 302 318 306 316 14 22,000 6,844,800 17 64.490 316 T/J 4,900 308 B 100 219 MIDI Midi Utama Indonesia Tbk. 1,410 0 0 1,410 0 0 0 0 512.727 1,410 J 100 1,405 B 700,200 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,400 70,000 4 238.095 50 T/J 1,705,300 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,001,700 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 12,983,000 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 225 MLIA Mulia Industrindo Tbk 565 570 550 565 0 5,317,300 3,004,501,000 281 94.363 565 T/J 30,900 560 B 25,600 226 MMLP Mega Manunggal Property Tbk. 194 195 187 188 -6 573,400 108,186,500 80 32.137 191 J 195,400 188 T/B 456,400 227 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 995 J 10,500 985 B 100 228 MPOW Megapower Makmur Tbk. 55 55 53 54 -1 28,000 1,528,600 19 27.000 54 T/J 45,200 53 B 28,000 229 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 870 J 3,100 810 B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 2,900 0 B 0 231 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 62,686,600 0 B 0 232 MTPS Meta Epsi Tbk. 141 141 135 135 -6 8,300 1,135,000 11 42.188 136 J 98,600 135 T/B 5,000 233 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. 220 270 206 218 -2 11,800 2,517,000 16 55.862 218 T/J 4,100 206 B 300 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 50 50 -1 12,300 615,100 12 50.000 51 J 10,600 50 T/B 500 236 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. 151 153 141 147 -4 38,100 5,499,700 22 142.718 141 J 500 0 B 0 239 NATO Nusantara Properti Internasional Tbk. 314 314 294 298 -16 3,644,800 1,091,322,600 1,152 289.320 298 T/J 6,000 296 B 244,500 240 NELY Pelayaran Nelly Dwi Putri Tbk. 135 136 131 131 -4 32,800 4,310,900 20 77.976 131 T/J 24,700 130 B 19,500 241 NFCX NFC Indonesia Tbk. 1,710 1,860 1,710 1,710 0 39,200 69,850,000 25 92.432 1,710 T/J 24,300 1,700 B 3,000 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,900 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. 141 140 140 140 -1 33,400 4,676,000 4 133.333 141 J 20,000 140 T/B 86,700 245 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 94,036,300 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 392 J 1,700 0 B 0 247 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 193 J 38,900 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 83 85 80 82 -1 1,048,000 85,910,600 92 205.159 82 T/J 127,500 81 B 154,600 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 4,700 250 OPMS Optima Prima Metal Sinergi Tbk. 115 116 114 115 0 591,700 68,006,000 74 85.185 115 T/J 130,100 114 B 97,100 251 PALM Provident Agro Tbk. 191 202 194 200 9 5,000 999,600 7 54.664 200 T/J 6,300 196 B 100 252 PANI Pratama Abadi Nusa Industri Tbk. 64 66 60 64 0 37,700 2,360,300 41 59.259 63 J 2,300 60 B 700 253 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 5,100 202 B 100 254 PDES Destinasi Tirta Nusantara Tbk 470 490 490 490 20 100 49,000 1 245.000 438 J 200 0 B 0 255 PEGE Panca Global Kapital Tbk. 102 110 107 110 8 5,200 568,800 6 237.653 110 T/J 67,400 102 B 100 256 PGLI Pembangunan Graha Lestari Indah Tbk. 230 228 216 228 -2 1,100 244,800 4 304.000 230 J 70,000 228 T/B 4,400 257 PICO Pelangi Indah Canindo Tbk 193 248 193 228 35 5,474,400 1,256,991,900 1,410 35.077 230 J 20,900 228 T/B 5,100 258 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 114,500 5,725,000 14 12.500 50 T/J 780,200 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. 125 127 124 125 0 14,200 1,795,200 8 100.000 125 T/J 1,100 124 B 398,100 261 PNSE Pudjiadi & Sons Tbk. 515 0 0 515 0 0 0 0 257.325 550 J 200 0 B 0 262 POLA Pool Advista Finance Tbk. 56 57 56 56 0 6,500 368,400 12 41.481 56 T/J 103,900 53 B 20,700 263 POLI Pollux Investasi Internasional Tbk. 1,190 1,190 1,110 1,170 -20 13,900 15,504,000 27 71.560 1,120 J 100 0 B 0 264 POLU Golden Flower Tbk. 910 910 850 850 -60 300 267,000 2 295.139 910 J 100 850 T/B 500 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 12,500 625,000 3 0.429 50 T/J 846,100 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. 540 540 540 540 0 100 54,000 1 100.935 530 J 700 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 16,511,700 0 B 0 269 POWR Cikarang Listrindo Tbk. 590 615 590 605 15 12,384,200 7,533,142,000 848 40.333 605 T/J 487,600 600 B 720,800 270 PRIM Royal Prima Tbk. 300 330 320 320 20 300 97,000 2 64.000 320 T/J 25,000 302 B 100 271 PSAB J Resources Asia Pasifik Tbk. 179 180 178 178 -1 6,586,400 1,175,887,300 458 577.491 178 T/J 299,200 177 B 1,532,000 272 PSDN Prasidha Aneka Niaga Tbk 127 132 119 119 -8 10,500 1,250,800 10 11.900 119 T/J 300 0 B 0 273 PSGO Palma Serasih Tbk. 99 104 99 104 5 37,900 3,842,600 23 99.048 104 T/J 51,100 99 B 14,900 274 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,157,200 0 B 0 275 PTPW Pratama Widya Tbk. 1,065 1,075 1,050 1,075 10 1,873,500 2,002,552,500 321 165.385 1,075 T/J 15,700 1,070 B 3,300 276 PTSP Pioneerindo Gourmet International Tbk. 3,490 3,250 3,250 3,250 -240 400 1,300,000 2 254.902 3,490 J 800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 92 98 91 98 6 98,932,600 9,353,042,600 25,823 93.333 98 T/J 6,792,500 97 B 990,100 278 PYFA Pyridam Farma Tbk 645 660 605 615 -30 53,200 33,036,500 54 602.705 630 J 1,700 615 T/B 90,000 279 REAL Repower Asia Indonesia Tbk. 53 57 53 57 4 84,001,700 4,601,646,400 2,184 57.000 57 T/J 25,403,500 56 B 369,700 280 RIGS Rig Tenders Indonesia Tbk. 212 208 206 206 -6 700 144,400 3 84.409 216 J 548,000 206 T/B 1,900 281 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. 470 470 466 470 0 394,800 184,850,800 141 288.344 470 T/J 14,300 468 B 300 283 RODA Pikko Land Development Tbk. 50 51 50 50 0 10,500 525,400 4 79.834 51 J 170,000 50 T/B 153,500 284 RONY Aesler Grup Internasional Tbk. 179 190 172 184 5 600 109,800 4 184.000 184 T/J 9,300 172 B 32,400 285 RUIS Radiant Utama Interinsco Tbk. 170 170 165 170 0 12,000 2,030,000 5 68.000 170 T/J 1,000 165 B 2,200 286 SAFE Steady Safe Tbk 181 182 181 182 1 279,300 50,731,600 39 18.323 182 T/J 300 181 B 100 287 SAME Sarana Meditama Metropolitan Tbk. 80 92 75 78 -2 22,524,200 1,838,305,300 1,498 97.500 78 T/J 167,900 77 B 1,218,300 288 SAPX Satria Antaran Prima Tbk. 1,850 1,850 1,850 1,850 0 300 555,000 2 740.000 1,830 J 800 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,605,900 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 108 110 101 105 -3 17,748,100 1,843,787,700 1,897 100.000 105 T/J 757,200 104 B 50,700 291 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 50 50 50 0 3,600 180,000 3 27.536 50 T/J 3,573,700 0 B 0 293 SFAN Surya Fajar Capital Tbk. 995 0 0 995 0 0 0 0 529.255 995 J 3,300 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,640 J 5,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 600 570 600 0 561,100 329,790,500 187 428.571 600 T/J 134,200 595 B 77,500 296 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. 540 590 505 540 0 17,500 9,274,000 15 500.000 550 J 2,000 540 T/B 11,500 298 SIPD Sierad Produce Tbk. 1,100 1,100 1,100 1,100 0 200 220,000 2 1.222 1,150 J 1,000 0 B 0 299 SKBM Sekar Bumi Tbk. 298 300 300 300 2 100 30,000 1 260.870 350 J 5,300 300 T/B 1,100 300 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,630 B 100 301 SKRN Superkrane Mitra Utama Tbk. 560 580 540 550 -10 111,000 62,623,000 34 78.571 560 J 50,500 550 T/B 18,300 302 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. 5,075 5,250 5,025 5,225 150 294,900 1,526,282,500 78 4,543.478 5,225 T/J 1,300 5,075 B 1,200 304 SMAR Smart Tbk. 3,000 3,000 2,980 2,980 -20 3,100 9,259,000 11 984.603 3,000 J 3,800 2,980 T/B 200 305 SMDM Suryamas Dutamakmur Tbk. 100 94 93 94 -6 200 18,700 2 11.910 98 J 800 94 T/B 2,200 306 SMMT Golden Eagle Energy Tbk. 73 73 70 72 -1 43,000 3,072,900 24 168.445 74 J 5,000 72 T/B 31,800 307 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. 406 426 426 426 20 100 42,600 1 154.348 418 J 500 382 B 1,000 309 SOTS Satria Mega Kencana Tbk. 194 204 204 204 10 100 20,400 1 123.636 198 J 1,300 184 B 500 310 SPTO Surya Pertiwi Tbk. 494 500 496 496 2 210,800 105,391,400 26 42.759 500 J 1,300 496 T/B 6,000 311 SQMI Wilton Makmur Indonesia Tbk. 185 189 183 185 0 1,365,400 252,434,800 140 105.127 186 J 11,600 185 T/B 69,100 312 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,720 2,710 2,710 0 73,200 198,763,000 51 49.273 2,720 J 2,600 2,710 T/B 18,500 313 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 2,300 0 B 0 314 STTP Siantar Top Tbk. 8,250 9,000 9,000 9,000 750 100 900,000 1 5,318.206 9,000 T/J 1,100 8,150 B 1,000 315 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 4,850 J 500 0 B 0 317 SURE Super Energy Tbk. 2,920 2,910 2,900 2,900 -20 900 2,612,000 2 1,870.968 2,900 T/J 100 2,890 B 1,100 318 SWAT Sriwahana Adityakarta Tbk. 97 102 97 100 3 287,000 28,730,900 61 62.500 100 T/J 33,500 98 B 100 319 TALF Tunas Alfin Tbk. 264 268 268 268 4 100 26,800 1 67.848 268 T/J 800 250 B 2,000 320 TAMA Lancartama Sejati Tbk. 151 155 151 155 4 7,100 1,092,100 4 88.571 155 T/J 12,300 151 B 3,000 321 TAMU Pelayaran Tamarin Samudra Tbk. 63 65 62 64 1 3,565,400 225,351,700 235 584.742 64 T/J 447,800 63 B 633,300 322 TBMS Tembaga Mulia Semanan Tbk. 660 0 0 660 0 0 0 0 93.617 700 J 1,200 675 B 300 323 TCPI Transcoal Pacific Tbk. 4,150 4,250 4,130 4,150 0 10,272,900 43,038,697,000 10,264 3,007.246 4,160 J 6,000 4,150 T/B 1,500 324 TEBE Dana Brata Luhur Tbk. 1,565 0 0 1,565 0 0 0 0 142.922 1,955 J 1,000 0 B 0 325 TECH Indosterling Technomedia Tbk. 140 142 131 131 -9 2,763,600 367,154,000 463 81.875 132 J 100,000 131 T/B 601,300 326 TFAS Telefast Indonesia Tbk. 158 173 158 173 15 128,300 20,314,400 7 96.111 174 J 4,000 173 T/B 300 327 TFCO Tifico Fiber Indonesia Tbk. 356 358 350 358 2 200 70,800 2 81.128 0 J 0 358 T/B 15,400 328 TGKA Tigaraksa Satria Tbk. 6,400 6,500 6,400 6,400 0 800 5,170,000 3 5,259.265 6,500 J 700 6,400 T/B 700 329 TIFA Tifa Finance Tbk. 232 244 230 244 12 448,900 107,333,800 37 122.000 244 T/J 49,600 242 B 15,000 330 TIRA Tira Austenite Tbk 268 268 268 268 0 100 26,800 1 120.280 268 T/J 23,700 260 B 1,100 331 TMPO Tempo Intimedia Tbk. 145 137 136 137 -8 20,100 2,753,600 4 47.592 149 J 19,000 138 B 5,100 332 TNCA Trimuda Nuansa Citra Tbk. 210 196 196 196 -14 1,300 254,800 4 130.667 196 T/J 121,200 0 B 0 333 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 5,400 1,204,400 22 726.636 224 T/J 1,000 220 B 14,400 334 TPIA Chandra Asri Petrochemical Tbk. 6,875 6,950 6,700 6,725 -150 4,855,900 33,216,427,500 1,381 1,555.219 6,750 J 15,800 6,725 T/B 6,900 335 TPMA Trans Power Marine Tbk. 290 310 284 298 8 49,600 14,961,000 39 129.565 310 J 2,800 298 T/B 1,200 336 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. 268 270 262 268 0 13,637,800 3,624,770,600 616 134.000 268 T/J 222,900 266 B 102,500 338 TRIS Trisula International Tbk. 206 224 192 224 18 68,100 14,902,600 20 74.667 224 T/J 34,300 194 B 1,300 339 TRUK Guna Timur Raya Tbk. 114 115 112 112 -2 500,400 56,228,100 62 48.696 114 J 246,200 112 T/B 170,800 340 TRUS Trust Finance Indonesia Tbk 348 348 348 348 0 600 208,800 2 409.412 346 J 8,000 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,820 2,700 2,750 70 59,700 163,461,000 41 71.429 2,750 T/J 3,700 2,740 B 500 342 UANG Pakuan Tbk. 125 168 168 168 43 15,200 2,553,600 4 134.400 0 J 0 168 T/B 32,374,100 343 UNIT Nusantara Inti Corpora Tbk 145 145 145 145 0 100 14,500 1 3.599 145 T/J 100 139 B 5,000 344 URBN Urban Jakarta Propertindo Tbk. 1,605 1,605 1,600 1,600 -5 156,800 251,642,000 12 133.333 1,600 T/J 700 1,595 B 2,400 345 VINS Victoria Insurance Tbk. 114 119 107 108 -6 507,000 54,679,500 92 102.857 109 J 100 108 T/B 51,500 346 VRNA Verena Multi Finance Tbk. 102 135 96 131 29 36,200 4,051,000 50 132.170 130 J 9,700 96 B 200 347 WAPO Wahana Pronatural Tbk. 61 0 0 61 0 0 0 0 34.857 63 J 1,100 60 B 200 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 560 J 100 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 50 52 50 51 1 3,780,900 191,418,200 177 11.333 51 T/J 836,200 50 B 2,641,200 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 11,200 560,000 4 13.298 50 T/J 2,167,400 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 402 402 402 402 0 1,000 402,000 3 73.761 402 T/J 5,900 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 158 159 159 159 1 100 15,900 1 75.433 185 J 2,800 159 T/B 3,500 353 ZBRA Zebra Nusantara Tbk 50 51 50 51 1 500 25,200 4 29.540 51 T/J 9,500 50 B 100 354 ZINC Kapuas Prima Coal Tbk. 140 141 137 138 -2 114,591,100 15,924,877,900 1,682 491.961 138 T/J 681,500 137 B 1,326,300 355 ZONE Mega Perintis Tbk. 418 420 416 420 2 139,500 58,434,200 28 140.940 420 T/J 2,900 414 B 200 Total 1,841,652,600 533,740,822,200 137,386 3,251,661,800 62,752,700 Jakarta, 06 July 2020 Trading Division