List of Securities Quotation Development Board: Date: Tuesday, 07 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 0 555,100 27,844,400 58 87.719 50 T/J 843,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 0 0 6,250 0 0 0 0 1,426.879 6,975 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 850 855 840 845 -5 66,000 56,306,500 33 43.896 855 J 35,500 845 T/B 200 4 AGAR Asia Sejahtera Mina Tbk. 480 0 0 480 0 0 0 0 436.364 450 J 4,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 107 107 100 102 -5 116,200 11,707,800 120 92.727 103 J 49,400 102 T/B 12,900 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 51 51 1 100 5,100 1 192.286 51 T/J 362,900 50 B 100 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 2,052,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 296 296 296 296 0 100 29,600 1 39.045 370 J 1,000 300 B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 414 416 386 386 -28 41,300 15,985,000 19 193.000 386 T/J 357,400 0 B 0 11 ALDO Alkindo Naratama Tbk. 380 400 380 400 20 2,300 887,800 8 293.163 400 T/J 17,600 386 B 600 12 ALKA Alakasa Industrindo Tbk 400 430 372 430 30 900 346,200 4 72.391 428 J 1,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 216 212 202 212 -4 656,500 139,168,600 16 32.615 212 T/J 90,500 210 B 100,200 14 AMAG Asuransi Multi Artha Guna Tbk. 274 294 274 290 16 2,000 553,200 3 276.190 290 T/J 20,600 266 B 10,000 15 AMAR Bank Amar Indonesia Tbk. 480 580 448 448 -32 2,148,300 1,132,077,400 943 257.471 448 T/J 77,500 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 280 280 -16 3,400 971,200 7 218.750 282 J 3,600 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 1,975 2,000 0 700 1,385,000 2 105.263 2,000 T/J 2,700 1,975 B 200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 48,300 2,415,000 24 125.000 50 T/J 21,127,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 183 183 176 180 -3 30,400 5,492,900 15 11.524 180 T/J 15,000 177 B 1,200 20 APIC Pacific Strategic Financial Tbk. 820 825 810 825 5 12,648,800 10,326,099,500 1,607 877.510 825 T/J 34,500 820 B 34,500 21 APII Arita Prima Indonesia Tbk. 210 252 196 236 26 361,500 87,042,800 22 107.273 228 J 10,000 196 B 800 22 ARGO Argo Pantes Tbk 820 1,025 800 1,025 205 1,000 872,500 6 25.754 1,025 T/J 700 0 B 0 23 ARII Atlas Resources Tbk. 540 535 510 535 -5 10,500 5,611,500 7 35.667 535 T/J 45,500 510 B 100 24 ARKA Arkha Jayanti Persada Tbk. 400 400 374 374 -26 18,600 7,110,400 13 158.475 374 T/J 400 0 B 0 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 334 338 312 318 -16 18,800 5,947,200 25 184.465 338 J 300 318 T/B 300 27 ARTO Bank Jago Tbk. 2,900 3,290 2,700 2,900 0 1,658,800 4,782,795,000 1,023 14,615.462 2,900 T/J 27,700 2,840 B 3,100 28 ASBI Asuransi Bintang Tbk. 296 284 278 284 -12 200 56,200 2 215.592 296 J 200 284 T/B 4,900 29 ASJT Asuransi Jasa Tania Tbk. 123 123 123 123 0 11,100 1,365,300 4 82.000 123 T/J 100 120 B 600 30 ASPI Andalan Sakti Primaindo Tbk. 326 332 310 322 -4 15,770,300 5,129,955,600 1,699 306.667 322 T/J 234,200 320 B 113,900 31 ASRM Asuransi Ramayana Tbk. 1,995 1,995 1,995 1,995 0 5,100 10,174,500 2 778.406 1,995 T/J 1,400 1,900 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 101,200 5,060,000 5 50.000 50 T/J 21,464,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 600 30,000 5 57.388 50 T/J 28,054,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 384 382 364 382 -2 50,900 19,301,800 22 281.638 382 T/J 424,800 370 B 1,000 35 BAJA Saranacentral Bajatama Tbk. 58 59 58 59 1 127,100 7,495,300 21 23.600 59 T/J 142,500 58 B 50,700 36 BALI Bali Towerindo Sentra Tbk. 835 890 840 890 55 3,500 2,954,500 5 1,112.500 890 T/J 19,500 885 B 1,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,400 170,000 5 33.333 50 T/J 66,910,500 0 B 0 38 BAYU Bayu Buana Tbk 1,010 1,010 960 960 -50 5,700 5,543,000 13 118.415 1,050 J 500 950 B 600 39 BBHI Bank Harda Internasional Tbk. 182 195 170 170 -12 1,639,500 296,076,100 315 136.000 170 T/J 482,500 0 B 0 40 BBLD Buana Finance Tbk. 382 390 362 378 -4 4,100 1,550,600 4 150.224 378 T/J 100 366 B 500 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 149 151 144 148 -1 7,544,400 1,116,224,800 1,430 123.333 149 J 205,600 148 T/B 500 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 4,200 210,000 5 45.455 50 T/J 2,252,100 0 B 0 44 BEEF Estika Tata Tiara Tbk. 224 228 220 220 -4 1,530,400 338,310,000 289 64.706 220 T/J 311,200 218 B 204,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 12,700 635,000 16 217.306 50 T/J 635,292,200 0 B 0 46 BELL Trisula Textile Industries Tbk. 690 700 685 700 10 620,700 429,241,000 188 466.667 700 T/J 25,000 695 B 11,300 47 BESS Batulicin Nusantara Maritim Tbk. 246 258 242 244 -2 177,100 43,509,200 71 232.381 250 J 10,500 244 T/B 9,200 48 BGTG Bank Ganesha Tbk. 53 64 53 57 4 27,292,200 1,598,967,300 1,291 55.340 57 T/J 359,700 56 B 723,600 49 BHAT Bhakti Multi Artha Tbk. 446 448 440 442 -4 89,786,500 39,988,494,200 1,787 429.126 444 J 291,400 442 T/B 10,500 50 BIKA Binakarya Jaya Abadi Tbk. 167 195 169 173 6 3,100 563,400 18 17.300 184 J 200 173 T/B 1,100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 190,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 66,995,700 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 57 61 57 57 0 114,600 6,533,000 17 23.770 57 T/J 45,400 56 B 77,500 54 BKDP Bukit Darmo Property Tbk 51 52 50 52 1 27,400 1,408,500 8 43.333 51 J 112,700 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 81 88 76 76 -5 345,300 26,472,400 67 174.392 76 T/J 24,900 0 B 0 56 BLTZ Graha Layar Prima Tbk. 3,070 0 0 3,070 0 0 0 0 204.667 3,700 J 100 2,900 B 200 57 BLUE Berkah Prima Perkasa Tbk. 498 505 496 498 0 114,100 56,912,000 115 383.077 500 J 7,500 498 T/B 3,700 58 BMAS Bank Maspion Indonesia Tbk. 284 296 278 280 -4 5,500 1,551,400 11 87.500 280 T/J 400 270 B 700 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100,700 5,035,000 4 0.172 50 T/J 71,724,200 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,360 1,370 1,350 1,360 0 75,252,900 102,496,385,000 2,489 1,320.388 1,360 T/J 1,000 1,355 B 10,900 61 BOLA Bali Bintang Sejahtera Tbk. 165 169 156 163 -2 475,400 74,436,300 63 93.143 163 T/J 2,000 157 B 4,300 62 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 860 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 81 83 77 80 -1 2,511,200 201,390,100 285 20.000 80 T/J 63,500 79 B 635,600 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 138,500 1,185 B 311,500 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 0 104,500 5,225,000 16 7.874 50 T/J 57,482,000 0 B 0 67 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 10,000 975 B 12,600 68 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 1,275 1,300 0 31,200 40,000,000 13 66.667 1,300 T/J 34,900 1,275 B 100 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 7,192,800 0 B 0 71 BTON Betonjaya Manunggal Tbk. 189 190 179 188 -1 47,800 8,986,900 28 627.860 188 T/J 300 183 B 14,300 72 BUKK Bukaka Teknik Utama Tbk. 770 790 740 745 -25 9,400 7,031,500 16 126.271 745 T/J 5,800 740 B 8,800 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 40,309,700 2,015,485,000 94 2.902 50 T/J 1,556,858,200 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 57 67 58 58 1 16,500 981,700 17 44.615 58 T/J 105,000 56 B 3,800 75 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 194,600 9,733,200 42 29.762 50 T/J 382,700 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 185 185 185 185 0 500 92,500 1 92.500 0 J 0 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 316 328 316 318 2 251,985,100 81,092,067,600 3,333 308.738 320 J 141,900 318 T/B 141,500 78 CASA Capital Financial Indonesia Tbk. 378 378 362 378 0 3,654,600 1,354,752,800 19 690.575 378 T/J 14,000 352 B 1,400 79 CASS Cardig Aero Services Tbk. 192 195 182 190 -2 621,500 118,265,800 175 47.500 191 J 2,500 190 T/B 25,100 80 CBMF Cahaya Bintang Medan Tbk. 202 222 200 208 6 5,397,500 1,080,067,600 632 130.000 208 T/J 49,800 206 B 700 81 CCSI Communication Cable Systems Indonesia Tbk. 248 250 240 246 -2 603,500 147,365,800 105 98.400 246 T/J 8,200 244 B 6,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 88 89 86 88 0 2,191,300 193,118,600 74 563.200 89 J 177,800 88 T/B 1,216,700 83 CINT Chitose Internasional Tbk. 246 248 244 246 0 25,700 6,326,800 6 74.545 246 T/J 1,300 244 B 100 84 CITA Cita Mineral Investindo Tbk. 1,760 0 0 1,760 0 0 0 0 6,386.530 1,800 J 5,000 1,750 B 2,500 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 1,810 J 13,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 740 735 720 735 -5 28,500 20,728,000 32 367.500 735 T/J 23,600 730 B 6,400 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. 244 234 234 234 -10 100 23,400 1 425.455 258 J 400 238 B 1,100 91 COCO Wahana Interfood Nusantara Tbk. 830 815 775 775 -55 146,300 114,477,500 10 391.414 815 J 3,900 775 T/B 4,000 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 10,169,600 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 200 10,000 2 40.000 50 T/J 11,723,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 934,800 0 B 0 95 CSMI Cipta Selera Murni Tbk. 230 220 216 216 -14 200 43,600 2 110.204 214 J 51,500 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 232 234 228 228 -4 461,500 106,219,400 85 182.400 230 J 169,800 228 T/B 150,500 97 CTTH Citatah Tbk. 50 50 50 50 0 2,900 145,000 1 2.105 50 T/J 110,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 106 108 100 102 -4 39,834,000 4,202,550,100 1,888 100.000 103 J 66,600 102 T/B 240,200 99 DAYA Duta Intidaya Tbk. 700 0 0 700 0 0 0 0 390.843 690 J 1,700 0 B 0 100 DEAL Dewata Freightinternational Tbk. 93 96 89 90 -3 5,589,800 510,543,600 641 60.000 91 J 130,900 90 T/B 9,700 101 DEFI Danasupra Erapacific Tbk. 1,805 1,815 1,800 1,800 -5 26,800 48,400,000 21 3,612.862 1,805 J 1,900 1,795 B 1,700 102 DFAM Dafam Property Indonesia Tbk. 324 344 302 344 20 63,500 20,063,000 21 299.130 302 J 500 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 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,595 1,625 1,555 1,560 -35 246,300 391,060,500 84 52.881 1,590 J 1,000 1,560 T/B 578,500 105 DKFT Central Omega Resources Tbk. 97 114 98 109 12 34,043,500 3,680,079,400 2,415 279.990 110 J 900 109 T/B 204,200 106 DMMX Digital Mediatama Maxima Tbk. 204 206 196 200 -4 6,924,500 1,379,332,200 535 86.957 202 J 442,400 200 T/B 27,400 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,390 3,390 90 73,900 250,521,000 6 2,977.890 3,500 J 100 3,300 B 500 108 DUTI Duta Pertiwi Tbk 4,680 0 0 4,680 0 0 0 0 470.683 4,600 J 100 0 B 0 109 DWGL Dwi Guna Laksana Tbk. 220 246 220 234 14 2,400 553,200 16 156.000 234 T/J 31,600 226 B 200 110 EAST Eastparc Hotel Tbk. 60 62 59 60 0 684,300 41,025,200 56 45.113 60 T/J 14,700 59 B 186,700 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 100 70,000 1 17.284 700 T/J 93,000 680 B 100 112 EMDE Megapolitan Developments Tbk. 202 202 200 202 0 10,600 2,140,400 5 80.800 202 T/J 119,800 197 B 500 113 ENRG Energi Mega Persada Tbk. 53 53 51 52 -1 5,428,800 282,335,800 157 4.335 52 T/J 4,968,500 51 B 17,086,100 114 ENVY Envy Technologies Indonesia Tbk. 107 109 100 104 -3 194,765,400 20,296,465,500 8,055 28.108 104 T/J 810,200 103 B 870,700 115 EPAC Megalestari Epack Sentosaraya Tbk. 282 292 264 268 -14 40,989,700 11,246,966,000 4,160 243.636 268 T/J 280,700 266 B 1,505,600 116 EPMT Enseval Putera Megatrading Tbk. 1,860 0 0 1,860 0 0 0 0 1,301.345 1,890 J 500 1,860 B 10,000 117 ERTX Eratex Djaja Tbk. 134 135 125 125 -9 63,300 7,922,000 18 53.053 130 J 4,600 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. 180 182 174 174 -6 683,000 119,970,300 85 106.748 177 J 59,900 174 T/B 26,500 119 ESTA Esta Multi Usaha Tbk. 98 99 92 93 -5 219,900 20,431,700 62 77.500 95 J 5,600 93 T/B 6,200 120 FAST Fast Food Indonesia Tbk. 940 940 930 935 -5 101,600 94,961,000 35 2,940.899 940 J 83,000 935 T/B 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. 106 108 105 106 0 1,577,800 168,244,900 267 21.200 107 J 69,100 106 T/B 14,600 123 FISH FKS Multi Agro Tbk. 2,850 0 0 2,850 0 0 0 0 2,280.000 2,950 J 200 2,810 B 100 124 FITT Hotel Fitra International Tbk. 51 56 51 51 0 105,400 5,376,100 7 50.000 51 T/J 199,600 50 B 15,100 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 200 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 126 127 118 119 -7 5,700,000 683,155,900 540 88.148 119 T/J 103,900 118 B 462,500 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 89 J 2,200 75 B 2,000 128 FPNI Lotte Chemical Titan Tbk. 92 94 92 92 0 89,100 8,198,700 21 27.906 93 J 2,000 91 B 49,100 129 FUJI Fuji Finance Indonesia Tbk. 108 107 106 107 -1 84,900 9,074,300 8 97.273 106 J 1,000 105 B 1,000 130 GDST Gunawan Dianjaya Steel Tbk. 61 65 60 60 -1 5,974,900 372,854,200 504 37.500 61 J 11,700 60 T/B 110,100 131 GEMA Gema Grahasarana Tbk. 368 0 0 368 0 0 0 0 817.778 364 J 10,000 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 262 268 262 268 6 10,400 2,761,600 11 31.905 268 T/J 32,300 264 B 3,100 133 GLOB Global Teleshop Tbk. 197 197 184 184 -13 16,900 3,118,000 8 16.000 184 T/J 24,300 0 B 0 134 GLVA Galva Technologies Tbk. 326 328 310 326 0 229,400 73,962,400 51 144.248 326 T/J 4,600 314 B 300 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 185 197 187 195 10 11,400 2,220,600 13 115.385 195 T/J 10,700 187 B 1,600 137 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 86 77 83 3 700 56,900 4 72.174 80 J 100 78 B 100 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,409,300 0 B 0 141 HELI Jaya Trishindo Tbk. 264 280 246 246 -18 81,600 20,339,200 14 223.636 248 J 19,500 246 T/B 5,700 142 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. 84 85 79 83 -1 79,260,700 6,584,364,900 1,386 79.048 83 T/J 965,700 81 B 200 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 61,178,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 300 300 300 0 3,300 990,000 1 21.209 0 J 0 0 B 0 146 ICON Island Concepts Indonesia Tbk. 61 65 58 60 -1 29,100 1,737,300 21 115.172 60 T/J 20,700 58 B 5,000 147 IFSH Ifishdeco Tbk. 420 450 392 400 -20 10,300 4,224,400 33 90.909 400 T/J 4,700 392 B 300 148 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. 478 490 468 468 -10 4,839,000 2,311,753,200 786 390.000 468 T/J 10,100 466 B 265,100 150 IKBI Sumi Indo Kabel Tbk. 236 238 220 220 -16 60,600 13,459,800 39 19.951 224 J 2,000 220 T/B 11,800 151 IMPC Impack Pratama Industri Tbk. 1,260 1,260 1,250 1,260 0 678,900 854,305,500 83 331.579 1,260 T/J 11,200 1,250 B 100 152 INAI Indal Aluminium Industry Tbk. 336 340 336 340 4 3,200 1,086,000 6 124.132 340 T/J 3,800 330 B 400 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 300 15,000 3 40.650 50 T/J 2,249,000 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 109 118 102 113 4 730,900 85,236,100 47 102.727 113 T/J 1,000 110 B 14,200 155 INDX Tanah Laut Tbk 51 50 50 50 -1 4,000 200,000 4 4.000 50 T/J 1,394,700 0 B 0 156 INOV Inocycle Technology Group Tbk. 268 288 260 260 -8 50,700 13,389,200 28 104.000 260 T/J 27,100 258 B 2,200 157 INPP Indonesian Paradise Property Tbk. 695 705 660 700 5 48,600 33,758,500 24 666.667 700 T/J 900 695 B 10,400 158 INPS Indah Prakasa Sentosa Tbk. 1,760 1,720 1,640 1,720 -40 10,100 17,103,500 19 623.188 1,720 T/J 500 0 B 0 159 INRU Toba Pulp Lestari Tbk. 830 850 780 850 20 1,600 1,325,000 4 8.629 845 J 4,000 780 B 200 160 INTA Intraco Penta Tbk. 280 0 0 280 0 0 0 0 197.376 280 J 22,000 266 B 13,800 161 INTD Inter Delta Tbk 154 152 152 152 -2 2,900 440,800 3 46.812 159 J 500 150 B 2,900 162 IPCM Jasa Armada Indonesia Tbk. 202 204 199 200 -2 119,500 23,923,800 17 52.632 200 T/J 8,200 199 B 57,000 163 IRRA Itama Ranoraya Tbk. 580 590 575 585 5 3,869,400 2,238,067,500 707 156.417 585 T/J 1,600 580 B 34,000 164 ITIC Indonesian Tobacco Tbk. 1,280 1,425 1,225 1,235 -45 1,877,100 2,472,520,000 1,740 561.364 1,235 T/J 28,200 1,230 B 3,300 165 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. 98 99 92 95 -3 81,124,100 7,693,134,000 2,371 38.618 96 J 2,286,600 95 T/B 6,800 167 JAYA Armada Berjaya Trans Tbk. 86 87 80 84 -2 1,320,000 112,071,200 185 29.167 85 J 25,100 84 T/B 10,900 168 JECC Jembo Cable Company Tbk. 6,950 0 0 6,950 0 0 0 0 526.735 6,950 J 9,400 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 189,186,000 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 595 590 590 590 -5 100 59,000 1 334.676 590 T/J 1,500 555 B 100,000 171 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. 193 194 182 194 1 7,700 1,406,100 9 138.571 194 T/J 1,000 192 B 100 173 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. 775 780 765 765 -10 943,400 731,031,500 28 1,700.000 775 J 1,300 765 T/B 11,800 175 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 1,000 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 73,800 3,690,000 13 33.333 50 T/J 1,127,500 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 398 408 390 392 -6 38,027,800 15,164,976,200 4,909 392.000 392 T/J 35,500 390 B 462,600 178 KBLM Kabelindo Murni Tbk. 228 228 224 224 -4 696,800 158,027,800 94 7.467 226 J 167,000 224 T/B 12,200 179 KBLV First Media Tbk. 420 410 410 410 -10 400 164,000 2 109.060 408 J 1,400 406 B 300 180 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. 935 945 880 935 0 9,700 8,862,000 24 233.750 920 J 100 870 B 100 182 KEJU Mulia Boga Raya Tbk. 925 925 900 925 0 89,400 81,974,500 63 123.333 925 T/J 40,100 915 B 19,400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 727,000 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 214 212 210 210 -4 200 42,200 2 70.000 210 T/J 2,000 208 B 500 185 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. 238 238 238 238 0 9,200 2,189,600 2 51.965 270 J 300 238 T/B 10,800 187 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 87,400 98 B 36,800 188 KONI Perdana Bangun Pusaka Tbk 484 456 456 456 -28 100 45,600 1 96.000 484 J 200 460 B 500 189 KOPI Mitra Energi Persada Tbk. 505 505 498 498 -7 24,600 12,368,800 7 126.076 500 J 2,200 498 T/B 59,500 190 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 4,000 200,000 1 29.762 50 T/J 414,000 0 B 0 191 KPIG MNC Land Tbk. 110 112 110 111 1 13,514,300 1,499,826,100 24,056 238.848 111 T/J 1,422,200 110 B 659,000 192 KRAH Grand Kartech Tbk. 470 438 438 438 -32 100 43,800 1 159.273 500 J 400 440 B 2,500 193 LAND Trimitra Propertindo Tbk. 228 248 214 214 -14 55,900 12,950,200 21 54.872 214 T/J 31,000 0 B 0 194 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. 368 366 366 366 -2 10,900 3,989,400 5 175.962 366 T/J 38,100 344 B 300 197 LMAS Limas Indonesia Makmur Tbk 58 58 54 54 -4 6,258,200 339,815,400 494 16.972 54 T/J 1,407,600 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 80 80 77 79 -1 5,800 452,300 5 11.528 80 J 2,300 77 B 2,900 199 LMSH Lionmesh Prima Tbk. 300 300 300 300 0 100 30,000 1 41.667 300 T/J 5,300 284 B 300 200 LPIN Multi Prima Sejahtera Tbk 224 254 222 254 30 12,100 2,694,800 6 115.860 252 J 238,500 240 B 400 201 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. 73 75 74 74 1 600 44,500 3 5.026 75 J 38,800 73 B 10,100 203 LRNA Eka Sari Lorena Transport Tbk. 140 140 131 139 -1 7,800 1,035,700 10 15.444 139 T/J 4,800 0 B 0 204 LUCK Sentral Mitra Informatika Tbk. 306 312 304 310 4 528,200 161,712,400 264 108.392 310 T/J 5,000 308 B 11,100 205 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 45,454,000 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,520 2,610 2,530 2,590 70 2,434,600 6,298,917,000 999 123.333 2,590 T/J 265,000 2,580 B 12,000 208 MAPB MAP Boga Adiperkasa Tbk. 1,475 1,500 1,475 1,500 25 3,200 4,772,500 5 89.286 1,500 T/J 2,900 1,475 B 600 209 MARI Mahaka Radio Integra Tbk. 60 60 56 56 -4 12,732,200 716,161,000 722 74.667 56 T/J 3,571,600 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,645 1,685 1,640 1,650 5 67,700 112,234,000 104 126.923 1,660 J 2,500 1,650 T/B 600 211 MCAS M Cash Integrasi Tbk. 1,795 1,825 1,750 1,800 5 1,807,700 3,234,173,000 551 129.964 1,800 T/J 28,500 1,795 B 123,500 212 MDKA Merdeka Copper Gold Tbk. 1,370 1,390 1,360 1,375 5 48,892,100 67,406,084,000 2,652 358.547 1,375 T/J 163,500 1,370 B 165,000 213 MDKI Emdeki Utama Tbk. 141 143 133 136 -5 204,300 27,988,800 60 31.826 138 J 6,900 136 T/B 4,000 214 MERK Merck Tbk. 2,810 2,900 2,820 2,860 50 62,600 179,978,000 119 7,540.802 2,870 J 3,000 2,860 T/B 4,700 215 MFIN Mandala Multifinance Tbk. 910 925 850 890 -20 184,800 165,699,000 59 912.821 890 T/J 171,800 850 B 4,300 216 MFMI Multifiling Mitra Indonesia Tbk. 505 520 500 500 -5 1,500 763,000 10 250.000 515 J 4,400 500 T/B 52,500 217 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. 316 318 310 318 2 9,000 2,813,600 15 64.898 318 T/J 5,000 302 B 1,000 219 MIDI Midi Utama Indonesia Tbk. 1,410 1,410 1,405 1,405 -5 500,100 702,641,000 3 510.909 1,450 J 200,200 1,405 T/B 200,200 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 500 25,000 1 238.095 50 T/J 2,571,800 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,558,600 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 0 0 50 0 0 0 0 125.000 50 J 10,576,100 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 3,000 0 B 0 225 MLIA Mulia Industrindo Tbk 565 575 545 550 -15 5,619,200 3,150,789,500 271 91.858 555 J 20,100 545 B 26,000 226 MMLP Mega Manunggal Property Tbk. 188 191 188 190 2 319,300 60,518,800 52 32.479 190 T/J 2,100 188 B 10,900 227 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 995 J 10,500 0 B 0 228 MPOW Megapower Makmur Tbk. 54 55 53 54 0 37,200 2,005,700 11 27.000 55 J 116,300 54 T/B 100 229 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 860 J 2,400 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 5,800 5,450 5,400 5,450 -350 200 1,085,000 2 494.339 5,450 T/J 1,800 0 B 0 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 83,842,900 0 B 0 232 MTPS Meta Epsi Tbk. 135 140 131 136 1 77,700 10,339,500 18 42.500 136 T/J 97,800 132 B 20,000 233 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. 218 216 204 204 -14 1,200 250,800 3 52.274 204 T/J 20,500 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 3,100 155,500 9 50.000 50 T/J 39,500 0 B 0 236 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. 147 148 137 140 -7 64,700 8,938,500 29 135.922 140 T/J 5,700 137 B 100 239 NATO Nusantara Properti Internasional Tbk. 298 324 292 310 12 2,688,700 828,836,800 860 300.971 310 T/J 416,500 308 B 25,900 240 NELY Pelayaran Nelly Dwi Putri Tbk. 131 133 128 133 2 7,500 969,300 6 79.167 132 J 6,600 130 B 100 241 NFCX NFC Indonesia Tbk. 1,710 1,700 1,630 1,630 -80 53,600 88,902,000 27 88.108 1,700 J 400 1,630 T/B 17,300 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 324 J 8,600 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 20,000 132 B 5,000 245 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 89,462,900 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 388 J 1,800 0 B 0 247 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 194 J 500 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 82 84 78 80 -2 2,697,900 221,548,600 127 200.155 81 J 7,300 80 T/B 408,900 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. 115 116 113 114 -1 2,883,100 331,230,200 313 84.444 115 J 277,700 114 T/B 206,400 251 PALM Provident Agro Tbk. 200 188 188 188 -12 900 169,200 5 51.384 206 J 14,800 191 B 100 252 PANI Pratama Abadi Nusa Industri Tbk. 64 74 60 60 -4 80,500 4,846,200 34 55.556 60 T/J 33,700 0 B 0 253 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 4,800 200 B 700 254 PDES Destinasi Tirta Nusantara Tbk 490 500 500 500 10 100 50,000 1 250.000 456 J 1,100 0 B 0 255 PEGE Panca Global Kapital Tbk. 110 112 106 111 1 700 76,700 7 239.813 112 J 67,100 106 B 7,100 256 PGLI Pembangunan Graha Lestari Indah Tbk. 228 0 0 228 0 0 0 0 304.000 230 J 70,000 214 B 1,500 257 PICO Pelangi Indah Canindo Tbk 228 234 214 214 -14 1,140,500 245,967,400 223 32.923 214 T/J 362,400 0 B 0 258 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 129,300 6,465,000 13 12.500 50 T/J 747,700 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. 125 125 125 125 0 8,200 1,025,000 6 100.000 126 J 500 125 T/B 392,800 261 PNSE Pudjiadi & Sons Tbk. 515 0 0 515 0 0 0 0 257.325 565 J 100 0 B 0 262 POLA Pool Advista Finance Tbk. 56 57 53 54 -2 38,300 2,081,200 22 40.000 54 T/J 14,200 53 B 134,800 263 POLI Pollux Investasi Internasional Tbk. 1,170 0 0 1,170 0 0 0 0 71.560 1,155 J 900 1,090 B 300 264 POLU Golden Flower Tbk. 850 805 800 805 -45 200 160,500 2 279.514 980 J 100 810 B 100 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,600 430,000 7 0.429 50 T/J 828,400 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 0 0 540 0 0 0 0 100.935 540 J 1,400 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,800 90,000 5 33.333 50 T/J 17,533,000 0 B 0 269 POWR Cikarang Listrindo Tbk. 605 615 600 605 0 4,320,700 2,614,694,000 362 40.333 605 T/J 1,049,000 600 B 880,400 270 PRIM Royal Prima Tbk. 320 320 298 298 -22 26,400 8,104,600 12 59.600 298 T/J 483,500 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. 178 180 177 178 0 4,035,800 720,274,400 358 577.491 179 J 725,000 178 T/B 959,400 272 PSDN Prasidha Aneka Niaga Tbk 119 114 114 114 -5 100 11,400 1 11.400 122 J 200 115 B 5,100 273 PSGO Palma Serasih Tbk. 104 108 100 103 -1 339,700 34,680,600 52 98.095 102 J 2,500 101 B 769,200 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 34,070,200 0 B 0 275 PTPW Pratama Widya Tbk. 1,075 1,090 1,070 1,075 0 1,721,300 1,858,522,500 224 165.385 1,080 J 51,800 1,070 B 45,300 276 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 0 J 0 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 98 114 96 114 16 145,990,400 14,978,085,600 34,192 108.571 115 J 257,300 114 T/B 5,875,100 278 PYFA Pyridam Farma Tbk 615 650 615 630 15 151,500 95,674,000 66 617.405 635 J 10,000 630 T/B 25,300 279 REAL Repower Asia Indonesia Tbk. 57 58 54 54 -3 74,840,500 4,115,363,400 1,157 54.000 54 T/J 6,098,400 0 B 0 280 RIGS Rig Tenders Indonesia Tbk. 206 228 206 208 2 41,200 8,925,800 22 85.228 208 T/J 16,100 206 B 200 281 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. 470 472 466 472 2 377,900 177,669,600 167 289.571 472 T/J 20,100 470 B 2,500 283 RODA Pikko Land Development Tbk. 50 50 50 50 0 150,900 7,545,000 7 79.834 51 J 119,400 50 T/B 63,700 284 RONY Aesler Grup Internasional Tbk. 184 184 184 184 0 500 92,000 1 184.000 184 T/J 57,700 173 B 500 285 RUIS Radiant Utama Interinsco Tbk. 170 165 165 165 -5 4,000 660,000 2 66.000 172 J 100 165 T/B 6,000 286 SAFE Steady Safe Tbk 182 185 182 185 3 286,600 52,543,500 40 18.625 187 J 500 185 T/B 102,000 287 SAME Sarana Meditama Metropolitan Tbk. 78 80 75 76 -2 6,928,500 535,013,800 330 95.000 77 J 142,900 76 T/B 4,200 288 SAPX Satria Antaran Prima Tbk. 1,850 1,875 1,800 1,875 25 10,100 18,742,500 6 750.000 1,875 T/J 2,200 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,600,100 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 105 106 101 102 -3 11,249,800 1,157,857,300 663 97.143 102 T/J 162,400 101 B 96,700 291 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 21,100 1,055,000 3 27.536 50 T/J 3,357,000 0 B 0 293 SFAN Surya Fajar Capital Tbk. 995 0 0 995 0 0 0 0 529.255 995 J 2,100 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 5,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 600 580 600 0 495,200 292,908,000 110 428.571 600 T/J 127,500 595 B 51,000 296 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. 540 590 540 540 0 6,100 3,337,000 9 500.000 545 J 12,300 540 T/B 18,900 298 SIPD Sierad Produce Tbk. 1,100 0 0 1,100 0 0 0 0 1.222 1,100 J 500 1,025 B 100 299 SKBM Sekar Bumi Tbk. 300 0 0 300 0 0 0 0 260.870 340 J 3,000 290 B 2,500 300 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 301 SKRN Superkrane Mitra Utama Tbk. 550 600 535 560 10 269,200 157,412,000 134 80.000 585 J 10,000 560 T/B 108,000 302 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. 5,225 5,300 5,075 5,250 25 292,900 1,525,062,500 68 4,565.217 5,300 J 400 5,100 B 100 304 SMAR Smart Tbk. 2,980 2,980 2,980 2,980 0 3,500 10,430,000 5 984.603 3,140 J 200 2,900 B 2,000 305 SMDM Suryamas Dutamakmur Tbk. 94 94 88 90 -4 700 62,400 3 11.403 99 J 500 91 B 5,500 306 SMMT Golden Eagle Energy Tbk. 72 76 70 70 -2 31,500 2,206,000 11 163.766 70 T/J 56,900 69 B 21,300 307 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. 426 446 398 398 -28 600 243,600 2 144.203 398 T/J 134,200 0 B 0 309 SOTS Satria Mega Kencana Tbk. 204 224 204 204 0 2,600 532,400 5 123.636 204 T/J 6,700 190 B 5,000 310 SPTO Surya Pertiwi Tbk. 496 500 494 494 -2 39,200 19,431,400 14 42.586 498 J 900 494 T/B 23,600 311 SQMI Wilton Makmur Indonesia Tbk. 185 188 175 185 0 1,473,800 272,664,600 303 105.127 185 T/J 341,400 184 B 40,500 312 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,710 2,700 2,710 0 156,900 423,993,000 69 49.273 2,710 T/J 79,900 2,700 B 29,600 313 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. 9,000 9,000 8,400 8,750 -250 1,900 16,477,500 7 5,170.478 8,750 T/J 100 8,400 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 4,850 J 600 0 B 0 317 SURE Super Energy Tbk. 2,900 2,930 2,930 2,930 30 27,000 79,110,000 6 1,890.323 2,930 T/J 5,000 2,890 B 200 318 SWAT Sriwahana Adityakarta Tbk. 100 100 97 97 -3 1,171,200 115,324,800 97 60.625 98 J 6,400 97 T/B 20,900 319 TALF Tunas Alfin Tbk. 268 266 250 266 -2 2,400 601,600 5 67.342 256 J 800 250 B 100 320 TAMA Lancartama Sejati Tbk. 155 159 150 150 -5 24,100 3,677,200 10 85.714 150 T/J 7,400 145 B 100 321 TAMU Pelayaran Tamarin Samudra Tbk. 64 64 62 62 -2 3,690,300 231,098,400 303 566.469 63 J 217,600 62 T/B 118,500 322 TBMS Tembaga Mulia Semanan Tbk. 660 660 660 660 0 2,800 1,848,000 5 93.617 705 J 500 630 B 2,500 323 TCPI Transcoal Pacific Tbk. 4,150 4,200 4,040 4,050 -100 10,333,600 42,815,399,000 11,528 2,934.783 4,060 J 9,100 4,050 T/B 49,200 324 TEBE Dana Brata Luhur Tbk. 1,565 1,565 1,460 1,465 -100 4,800 7,441,500 8 133.790 0 J 0 0 B 0 325 TECH Indosterling Technomedia Tbk. 131 176 125 170 39 65,904,200 11,078,480,100 6,290 106.250 170 T/J 2,050,400 169 B 119,000 326 TFAS Telefast Indonesia Tbk. 173 173 163 165 -8 13,700 2,294,000 11 91.667 165 T/J 1,100 163 B 500 327 TFCO Tifico Fiber Indonesia Tbk. 358 0 0 358 0 0 0 0 81.128 0 J 0 340 B 11,000 328 TGKA Tigaraksa Satria Tbk. 6,400 6,400 6,400 6,400 0 200 1,280,000 1 5,259.265 0 J 0 6,400 T/B 600 329 TIFA Tifa Finance Tbk. 244 304 260 274 30 2,216,200 641,524,800 255 137.000 288 J 1,000 274 T/B 143,500 330 TIRA Tira Austenite Tbk 268 270 268 270 2 200 53,800 2 121.178 270 T/J 19,500 0 B 0 331 TMPO Tempo Intimedia Tbk. 137 148 136 148 11 6,000 826,300 5 51.414 148 T/J 19,000 136 B 11,900 332 TNCA Trimuda Nuansa Citra Tbk. 196 196 183 183 -13 17,900 3,284,600 24 122.000 183 T/J 43,100 0 B 0 333 TOTO Surya Toto Indonesia Tbk. 224 224 220 222 -2 6,000 1,339,000 19 720.148 224 J 2,500 222 T/B 2,600 334 TPIA Chandra Asri Petrochemical Tbk. 6,725 6,800 6,675 6,775 50 2,643,400 17,825,367,500 787 1,566.782 6,775 T/J 46,500 6,725 B 1,300 335 TPMA Trans Power Marine Tbk. 298 330 296 298 0 34,600 10,904,600 102 129.565 300 J 2,000 298 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. 268 276 266 270 2 29,406,200 7,958,700,800 2,994 135.000 270 T/J 39,300 268 B 462,400 338 TRIS Trisula International Tbk. 224 232 216 232 8 106,100 24,189,800 20 77.333 232 T/J 47,900 0 B 0 339 TRUK Guna Timur Raya Tbk. 112 112 109 110 -2 1,782,300 196,900,000 208 47.826 110 T/J 275,200 109 B 121,000 340 TRUS Trust Finance Indonesia Tbk 348 346 346 346 -2 700 242,200 2 407.059 346 T/J 22,400 340 B 100 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,750 2,900 2,730 2,730 -20 9,200 25,512,000 14 70.909 2,770 J 100 2,730 T/B 500 342 UANG Pakuan Tbk. 168 226 200 226 58 89,000 20,078,000 24 180.800 0 J 0 226 T/B 7,498,300 343 UNIT Nusantara Inti Corpora Tbk 145 155 155 155 10 100 15,500 1 3.848 155 T/J 3,300 137 B 2,000 344 URBN Urban Jakarta Propertindo Tbk. 1,600 1,600 1,565 1,565 -35 281,800 450,060,500 35 130.417 1,565 T/J 15,100 1,560 B 4,300 345 VINS Victoria Insurance Tbk. 108 117 108 111 3 331,300 36,672,300 90 105.714 111 T/J 11,500 110 B 11,000 346 VRNA Verena Multi Finance Tbk. 131 131 122 122 -9 300 38,400 3 123.089 122 T/J 27,300 0 B 0 347 WAPO Wahana Pronatural Tbk. 61 69 65 65 4 700 47,000 4 37.143 66 J 1,800 60 B 10,100 348 WICO Wicaksana Overseas International Tbk. 580 580 560 580 0 200 114,000 2 29.982 580 T/J 1,900 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 51 52 50 50 -1 11,472,500 574,848,700 155 11.111 51 J 215,000 50 T/B 1,622,000 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,800 140,000 5 13.298 50 T/J 1,781,100 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 402 500 374 468 66 7,300 2,833,200 16 85.872 448 J 9,000 446 B 500 352 YULE Yulie Sekuritas Indonesia Tbk. 159 159 159 159 0 100 15,900 1 75.433 180 J 5,500 160 B 2,300 353 ZBRA Zebra Nusantara Tbk 51 50 50 50 -1 300 15,000 2 28.960 50 T/J 1,700 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 138 140 135 136 -2 95,811,800 13,160,414,700 1,697 484.831 136 T/J 430,200 135 B 525,800 355 ZONE Mega Perintis Tbk. 420 422 416 422 2 131,800 55,532,600 27 141.611 422 T/J 4,700 414 B 1,100 Total 1,687,391,000 547,649,027,600 146,679 3,160,880,000 48,925,300 Jakarta, 07 July 2020 Trading Division