List of Securities Quotation Development Board: Date: Wednesday, 08 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 50 50 50 0 85,200 4,260,000 38 87.719 50 T/J 1,850,600 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 200 0 B 0 3 ADES Akasha Wira International Tbk. 845 860 840 850 5 14,400 12,277,500 29 44.156 860 J 300 850 T/B 17,300 4 AGAR Asia Sejahtera Mina Tbk. 480 500 500 500 20 200 100,000 1 454.545 480 J 3,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 102 102 96 100 -2 51,900 5,137,100 18 90.909 101 J 9,900 100 T/B 30,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 51 50 50 -1 2,400 120,200 5 188.516 50 T/J 28,300 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 50 50 50 0 1,000 50,000 1 75.893 50 T/J 2,457,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 370 J 1,700 300 B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 386 360 360 360 -26 22,900 8,244,000 11 180.000 360 T/J 269,000 0 B 0 11 ALDO Alkindo Naratama Tbk. 400 400 374 400 0 370,700 148,275,000 4 293.163 400 T/J 9,700 374 B 13,700 12 ALKA Alakasa Industrindo Tbk 430 430 428 428 -2 200 85,800 2 72.054 420 J 2,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 212 226 206 208 -4 7,100 1,544,200 16 32.000 208 T/J 500 206 B 50,900 14 AMAG Asuransi Multi Artha Guna Tbk. 290 286 270 282 -8 20,900 5,654,200 13 268.571 274 J 4,100 270 B 100 15 AMAR Bank Amar Indonesia Tbk. 448 464 418 418 -30 252,200 106,615,000 144 240.230 418 T/J 415,300 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 280 280 0 300 84,000 3 218.750 280 T/J 11,100 266 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 0 0 2,000 0 0 0 0 105.263 1,995 J 100 1,975 B 700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 10,900 545,000 10 125.000 50 T/J 22,829,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 180 183 168 169 -11 40,600 7,124,700 28 10.819 179 J 3,700 169 T/B 41,100 20 APIC Pacific Strategic Financial Tbk. 825 840 820 835 10 34,768,600 28,992,188,000 1,424 888.147 840 J 115,800 835 T/B 23,500 21 APII Arita Prima Indonesia Tbk. 236 232 220 232 -4 282,700 64,373,200 12 105.455 232 T/J 17,600 0 B 0 22 ARGO Argo Pantes Tbk 1,025 1,025 1,025 1,025 0 100 102,500 1 25.754 955 J 700 0 B 0 23 ARII Atlas Resources Tbk. 535 535 520 535 0 12,500 6,653,000 7 35.667 540 J 25,100 510 B 3,000 24 ARKA Arkha Jayanti Persada Tbk. 374 350 350 350 -24 29,900 10,465,000 16 148.305 350 T/J 259,500 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 318 328 302 328 10 3,400 1,040,200 7 190.266 328 T/J 1,100 312 B 500 27 ARTO Bank Jago Tbk. 2,900 2,900 2,730 2,730 -170 602,800 1,666,283,000 378 13,758.694 2,750 J 8,800 2,730 T/B 3,600 28 ASBI Asuransi Bintang Tbk. 284 280 276 280 -4 200 55,600 2 212.556 312 J 200 280 T/B 2,100 29 ASJT Asuransi Jasa Tania Tbk. 123 0 0 123 0 0 0 0 82.000 130 J 9,000 120 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 322 322 304 304 -18 11,406,100 3,567,375,600 1,316 289.524 304 T/J 265,300 302 B 1,226,700 31 ASRM Asuransi Ramayana Tbk. 1,995 1,990 1,990 1,990 -5 500 995,000 1 776.455 1,995 J 21,800 1,875 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,300 65,000 3 50.000 50 T/J 20,868,800 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,000 250,000 6 57.388 50 T/J 30,087,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 382 382 362 382 0 62,500 23,420,400 33 281.638 382 T/J 36,900 362 B 164,200 35 BAJA Saranacentral Bajatama Tbk. 59 60 58 59 0 68,700 4,045,400 18 23.600 59 T/J 81,700 58 B 280,500 36 BALI Bali Towerindo Sentra Tbk. 890 890 890 890 0 300 267,000 1 1,112.500 890 T/J 3,200 840 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 502,300 25,115,000 8 33.333 50 T/J 74,475,200 0 B 0 38 BAYU Bayu Buana Tbk 960 1,045 1,045 1,045 85 300 313,500 2 128.899 1,030 J 300 960 B 600 39 BBHI Bank Harda Internasional Tbk. 170 160 159 159 -11 66,500 10,574,500 28 127.200 159 T/J 577,500 0 B 0 40 BBLD Buana Finance Tbk. 378 0 0 378 0 0 0 0 150.224 392 J 200 378 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 148 150 146 147 -1 6,137,600 905,407,900 901 122.500 147 T/J 70,000 146 B 26,800 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 12,700 635,000 9 45.455 50 T/J 1,337,000 0 B 0 44 BEEF Estika Tata Tiara Tbk. 220 226 220 222 2 492,400 108,838,600 143 65.294 224 J 40,600 222 T/B 207,700 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 13,300 665,000 7 217.306 50 T/J 643,944,800 0 B 0 46 BELL Trisula Textile Industries Tbk. 700 705 690 705 5 473,900 330,509,500 146 470.000 705 T/J 800 690 B 4,400 47 BESS Batulicin Nusantara Maritim Tbk. 244 254 240 244 0 103,900 25,124,600 57 232.381 248 J 17,800 244 T/B 1,000 48 BGTG Bank Ganesha Tbk. 57 58 55 55 -2 3,815,300 213,277,600 260 53.398 56 J 601,600 55 T/B 346,800 49 BHAT Bhakti Multi Artha Tbk. 442 448 440 444 2 118,460,000 52,778,267,600 2,101 431.068 446 J 63,700 444 T/B 20,900 50 BIKA Binakarya Jaya Abadi Tbk. 173 195 170 182 9 7,900 1,494,000 17 18.200 194 J 29,500 172 B 5,900 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 356,900 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 26,900 1,345,000 5 35.714 50 T/J 67,321,500 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 57 59 57 59 2 161,300 9,368,800 32 24.604 60 J 120,500 59 T/B 9,900 54 BKDP Bukit Darmo Property Tbk 52 50 50 50 -2 4,500 225,000 2 41.667 52 J 26,500 50 T/B 102,700 55 BKSW Bank QNB Indonesia Tbk. 76 76 72 73 -3 65,700 4,815,300 25 167.508 74 J 34,500 73 T/B 34,900 56 BLTZ Graha Layar Prima Tbk. 3,070 3,100 3,100 3,100 30 100 310,000 1 206.667 3,810 J 100 3,100 T/B 2,100 57 BLUE Berkah Prima Perkasa Tbk. 498 498 496 496 -2 99,700 49,634,400 96 381.538 498 J 6,600 496 T/B 5,600 58 BMAS Bank Maspion Indonesia Tbk. 280 294 262 266 -14 2,000 538,400 14 83.125 268 J 1,000 266 T/B 4,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 40,100 2,005,000 2 0.172 50 T/J 73,130,000 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,360 1,380 1,355 1,360 0 69,918,000 95,727,985,000 2,537 1,320.388 1,365 J 5,300 1,360 T/B 146,200 61 BOLA Bali Bintang Sejahtera Tbk. 163 165 156 156 -7 522,400 83,892,800 65 89.143 165 J 700 156 T/B 200 62 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 905 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 83 76 80 0 4,456,000 358,896,800 471 20.000 80 T/J 250,300 79 B 517,800 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 174,500 1,185 B 312,000 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 66 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 37,900 1,895,000 14 7.874 50 T/J 44,482,500 0 B 0 67 BRNA Berlina Tbk. 1,000 1,000 975 1,000 0 31,000 30,250,000 4 750.300 975 J 10,000 950 B 12,500 68 BSSR Baramulti Suksessarana Tbk. 1,300 1,320 1,280 1,320 20 9,600 12,638,500 19 67.692 1,320 T/J 43,900 1,300 B 800 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 7,503,800 0 B 0 71 BTON Betonjaya Manunggal Tbk. 188 188 182 187 -1 237,100 43,306,300 36 624.520 187 T/J 21,000 183 B 50,500 72 BUKK Bukaka Teknik Utama Tbk. 745 765 695 720 -25 131,200 92,835,500 91 122.034 730 J 16,700 720 T/B 7,200 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 117,356,400 5,867,820,000 231 2.902 50 T/J 1,446,199,400 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 58 58 56 58 0 3,300 189,200 4 44.615 58 T/J 193,100 57 B 100 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 10,400 520,000 3 29.762 50 T/J 494,000 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 185 230 173 185 0 3,400 613,900 23 92.500 179 J 1,000 174 B 100 77 CARE Metro Healthcare Indonesia Tbk. 318 326 314 318 0 7,017,300 2,228,105,800 650 308.738 318 T/J 27,700 316 B 143,600 78 CASA Capital Financial Indonesia Tbk. 378 428 364 378 0 356,000 134,340,200 28 690.575 380 J 900 364 B 100 79 CASS Cardig Aero Services Tbk. 190 191 180 190 0 795,500 150,082,200 171 47.500 190 T/J 22,900 189 B 43,900 80 CBMF Cahaya Bintang Medan Tbk. 208 228 202 206 -2 5,570,300 1,136,350,800 629 128.750 206 T/J 56,900 204 B 600 81 CCSI Communication Cable Systems Indonesia Tbk. 246 248 244 248 2 422,500 103,808,200 79 99.200 248 T/J 158,700 246 B 87,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 88 91 86 91 3 4,242,000 381,058,200 135 582.400 92 J 4,073,900 91 T/B 217,900 83 CINT Chitose Internasional Tbk. 246 250 240 250 4 38,100 9,387,600 16 75.758 250 T/J 100 242 B 1,500 84 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,000 8,800,000 1 6,386.530 1,760 T/J 5,000 1,700 B 1,000 85 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,810 0 0 1,810 0 0 0 0 1,005.556 1,800 J 600 0 B 0 87 CLPI Colorpak Indonesia Tbk. 735 740 710 725 -10 66,200 47,608,500 48 362.500 725 T/J 2,400 720 B 3,800 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. 234 236 234 236 2 1,800 424,600 3 429.091 254 J 900 236 T/B 5,000 91 COCO Wahana Interfood Nusantara Tbk. 775 810 760 795 20 88,000 69,119,000 19 401.515 795 T/J 49,100 785 B 3,500 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 10,856,700 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 40.000 50 T/J 15,441,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 48,600 2,430,000 213 16.667 50 T/J 1,466,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 216 270 212 230 14 217,200 49,949,200 45 117.347 230 T/J 201,000 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 228 238 228 230 2 890,900 206,748,400 176 184.000 230 T/J 1,600 228 B 69,900 97 CTTH Citatah Tbk. 50 50 50 50 0 2,900 145,000 3 2.105 50 T/J 232,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 102 107 101 102 0 41,417,400 4,292,272,900 1,863 100.000 103 J 149,900 102 T/B 510,100 99 DAYA Duta Intidaya Tbk. 700 700 695 700 0 1,800 1,259,500 4 390.843 655 J 30,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 90 92 88 92 2 4,123,700 371,653,600 431 61.333 92 T/J 417,900 91 B 3,200 101 DEFI Danasupra Erapacific Tbk. 1,800 1,800 1,795 1,795 -5 31,600 56,783,000 33 3,602.826 1,800 J 4,300 1,795 T/B 1,500 102 DFAM Dafam Property Indonesia Tbk. 344 340 330 332 -12 700 232,800 4 288.696 320 J 500 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,705 1,705 1,705 1,705 0 200 341,000 1 852.500 1,705 T/J 500 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,560 1,640 1,545 1,600 40 1,446,800 2,293,210,500 124 54.237 1,620 J 2,400 1,600 T/B 2,370,800 105 DKFT Central Omega Resources Tbk. 109 113 107 109 0 8,438,200 925,452,500 533 279.990 110 J 167,300 109 T/B 3,000 106 DMMX Digital Mediatama Maxima Tbk. 200 206 192 199 -1 16,562,600 3,317,174,100 846 86.522 199 T/J 64,500 198 B 58,500 107 DNET Indoritel Makmur Internasional Tbk. 3,390 3,270 3,220 3,240 -150 32,400 104,739,000 20 2,846.125 3,260 J 100 3,230 B 6,100 108 DUTI Duta Pertiwi Tbk 4,680 4,680 4,400 4,680 0 600 2,668,000 3 470.683 4,680 T/J 2,000 4,360 B 100 109 DWGL Dwi Guna Laksana Tbk. 234 244 218 242 8 45,200 10,225,200 25 161.333 244 J 4,000 242 T/B 300 110 EAST Eastparc Hotel Tbk. 60 60 58 59 -1 658,000 38,729,800 81 44.361 60 J 64,200 59 T/B 102,500 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 100 70,000 1 17.284 700 T/J 105,400 695 B 100 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 196 B 800 113 ENRG Energi Mega Persada Tbk. 52 53 51 52 0 5,688,700 295,996,200 188 4.335 53 J 4,931,200 52 T/B 13,400 114 ENVY Envy Technologies Indonesia Tbk. 104 115 102 112 8 140,533,600 15,643,229,300 5,854 30.270 112 T/J 1,075,400 111 B 241,700 115 EPAC Megalestari Epack Sentosaraya Tbk. 268 278 254 254 -14 27,228,800 7,234,161,000 2,818 230.909 256 J 364,900 254 T/B 597,100 116 EPMT Enseval Putera Megatrading Tbk. 1,860 1,885 1,885 1,885 25 3,900 7,351,500 4 1,318.837 1,890 J 1,800 1,860 B 25,500 117 ERTX Eratex Djaja Tbk. 125 132 130 130 5 600 78,500 5 55.175 130 T/J 24,500 120 B 100 118 ESIP Sinergi Inti Plastindo Tbk. 174 198 170 195 21 26,432,700 5,007,285,600 4,505 119.632 196 J 249,200 195 T/B 54,500 119 ESTA Esta Multi Usaha Tbk. 93 102 93 96 3 740,400 72,011,200 814 80.000 96 T/J 41,900 94 B 61,100 120 FAST Fast Food Indonesia Tbk. 935 940 910 935 0 61,400 56,934,500 50 2,940.899 930 J 100 925 B 3,200 121 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. 106 108 105 107 1 1,106,400 117,827,900 220 21.400 107 T/J 498,400 106 B 111,500 123 FISH FKS Multi Agro Tbk. 2,850 2,850 2,850 2,850 0 300 855,000 3 2,280.000 2,850 T/J 100 2,810 B 100 124 FITT Hotel Fitra International Tbk. 51 57 50 52 1 337,500 17,648,500 45 50.980 52 T/J 57,000 51 B 101,300 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 1,400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 119 124 111 118 -1 788,100 93,791,300 232 87.407 118 T/J 102,900 117 B 27,000 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 90 J 2,000 75 B 2,100 128 FPNI Lotte Chemical Titan Tbk. 92 94 92 93 1 220,900 20,441,900 43 28.209 94 J 59,900 92 B 10,100 129 FUJI Fuji Finance Indonesia Tbk. 107 106 103 106 -1 51,300 5,341,100 16 96.364 106 T/J 29,200 105 B 100,000 130 GDST Gunawan Dianjaya Steel Tbk. 60 61 56 60 0 876,600 52,129,700 83 37.500 60 T/J 80,900 59 B 55,900 131 GEMA Gema Grahasarana Tbk. 368 0 0 368 0 0 0 0 817.778 364 J 600 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 268 270 252 258 -10 44,600 11,705,000 23 30.714 264 J 1,000 258 T/B 2,000 133 GLOB Global Teleshop Tbk. 184 184 174 184 0 1,500 263,600 4 16.000 179 J 1,100 0 B 0 134 GLVA Galva Technologies Tbk. 326 326 312 326 0 64,200 20,584,200 10 144.248 326 T/J 92,900 312 B 100 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 400 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 195 186 186 186 -9 7,100 1,320,600 3 110.059 191 J 2,000 187 B 900 137 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 9.413 114 J 3,000 0 B 0 139 GTBO Garda Tujuh Buana Tbk 83 0 0 83 0 0 0 0 72.174 80 J 300 78 B 700 140 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,852,800 0 B 0 141 HELI Jaya Trishindo Tbk. 246 242 234 234 -12 67,000 15,767,400 19 212.727 234 T/J 1,200 232 B 1,800 142 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. 83 89 78 81 -2 97,500,300 7,966,936,500 3,049 77.143 81 T/J 430,000 80 B 938,900 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 70,544,400 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 5,000 280 B 2,000 146 ICON Island Concepts Indonesia Tbk. 60 60 58 59 -1 72,600 4,271,800 20 113.252 60 J 20,200 59 T/B 5,000 147 IFSH Ifishdeco Tbk. 400 450 390 410 10 18,000 7,161,000 20 93.182 410 T/J 10,700 382 B 500 148 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. 468 505 462 500 32 7,056,300 3,407,796,200 1,220 416.667 505 J 63,300 500 T/B 235,200 150 IKBI Sumi Indo Kabel Tbk. 220 228 220 224 4 59,500 13,092,800 10 20.314 224 T/J 2,600 220 B 1,100 151 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,250 1,265 5 777,500 980,002,000 77 332.895 1,265 T/J 26,900 1,260 B 4,100 152 INAI Indal Aluminium Industry Tbk. 340 344 342 342 2 12,400 4,243,000 7 124.863 342 T/J 23,400 338 B 500 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 2,107,000 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 113 112 110 110 -3 43,100 4,751,500 52 100.000 111 J 23,900 109 B 135,100 155 INDX Tanah Laut Tbk 50 50 50 50 0 100 5,000 1 4.000 50 T/J 500 0 B 0 156 INOV Inocycle Technology Group Tbk. 260 280 254 260 0 164,400 42,735,400 24 104.000 260 T/J 40,800 258 B 2,000 157 INPP Indonesian Paradise Property Tbk. 700 700 690 700 0 7,600 5,282,000 11 666.667 700 T/J 18,200 695 B 100 158 INPS Indah Prakasa Sentosa Tbk. 1,720 1,700 1,600 1,700 -20 22,800 37,494,500 43 615.942 1,700 T/J 2,000 1,600 B 100 159 INRU Toba Pulp Lestari Tbk. 850 850 850 850 0 400 340,000 1 8.629 850 T/J 7,300 0 B 0 160 INTA Intraco Penta Tbk. 280 278 262 276 -4 42,700 11,330,600 15 194.557 276 T/J 3,200 266 B 100 161 INTD Inter Delta Tbk 152 149 148 149 -3 5,700 847,100 4 45.888 149 T/J 7,900 148 B 400 162 IPCM Jasa Armada Indonesia Tbk. 200 206 200 202 2 11,000 2,203,800 6 53.158 202 T/J 54,900 200 B 16,100 163 IRRA Itama Ranoraya Tbk. 585 600 585 590 5 4,786,900 2,824,396,000 702 157.754 590 T/J 46,700 585 B 79,300 164 ITIC Indonesian Tobacco Tbk. 1,235 1,265 1,150 1,150 -85 1,623,300 1,876,508,000 1,266 522.727 1,150 T/J 18,300 0 B 0 165 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 166 JAST Jasnita Telekomindo Tbk. 95 112 90 101 6 91,973,600 9,577,675,700 6,738 41.057 102 J 1,220,200 101 T/B 95,400 167 JAYA Armada Berjaya Trans Tbk. 84 94 79 85 1 1,704,700 153,926,900 241 29.514 91 J 900 85 T/B 9,900 168 JECC Jembo Cable Company Tbk. 6,950 0 0 6,950 0 0 0 0 526.735 6,925 J 600 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 189,931,700 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 590 550 550 550 -40 200 110,000 2 311.986 550 T/J 14,900 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. 194 260 193 202 8 22,700 4,959,300 19 144.286 202 T/J 25,800 195 B 1,900 173 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. 765 770 765 770 5 213,300 163,177,500 17 1,711.111 770 T/J 21,200 765 B 24,800 175 KARW ICTSI Jasa Prima Tbk. 50 51 50 51 1 151,200 7,711,100 7 8.633 51 T/J 14,800 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 842,900 42,145,000 33 33.333 50 T/J 389,100 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 392 404 390 398 6 36,711,400 14,587,046,600 4,772 398.000 398 T/J 138,600 396 B 380,700 178 KBLM Kabelindo Murni Tbk. 224 228 226 228 4 404,400 91,795,600 66 7.600 228 T/J 51,400 226 B 323,800 179 KBLV First Media Tbk. 410 410 382 382 -28 20,400 7,802,200 5 101.612 382 T/J 31,400 0 B 0 180 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 181 KDSI Kedawung Setia Industrial Tbk. 935 930 900 910 -25 3,100 2,822,500 9 227.500 910 T/J 10,300 900 B 400 182 KEJU Mulia Boga Raya Tbk. 925 940 925 940 15 94,200 87,395,500 45 125.333 940 T/J 5,900 935 B 400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 612,300 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 210 208 200 200 -10 3,000 604,800 9 66.667 204 J 10,000 200 T/B 1,600 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,400 0 B 0 186 KMTR Kirana Megatara Tbk. 238 0 0 238 0 0 0 0 51.965 272 J 3,200 238 B 15,000 187 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 200 20,000 2 67.647 100 T/J 57,200 98 B 36,600 188 KONI Perdana Bangun Pusaka Tbk 456 0 0 456 0 0 0 0 96.000 456 J 1,400 436 B 100 189 KOPI Mitra Energi Persada Tbk. 498 500 490 500 2 29,000 14,460,600 31 126.582 498 J 200 492 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 6,400 320,000 6 29.762 50 T/J 241,700 0 B 0 191 KPIG MNC Land Tbk. 111 112 110 110 -1 7,433,200 823,467,700 3,152 236.697 111 J 1,659,300 110 T/B 130,000 192 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 422 B 1,200 193 LAND Trimitra Propertindo Tbk. 214 246 214 222 8 143,100 33,099,600 22 56.923 222 T/J 700 216 B 6,100 194 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. 366 370 342 342 -24 66,500 23,432,200 23 164.423 368 J 300 342 T/B 85,200 197 LMAS Limas Indonesia Makmur Tbk 54 65 51 56 2 63,153,700 3,754,548,300 3,885 17.600 57 J 50,300 56 T/B 738,000 198 LMPI Langgeng Makmur Industri Tbk. 79 81 76 81 2 31,600 2,428,700 16 11.819 80 J 104,400 77 B 1,000 199 LMSH Lionmesh Prima Tbk. 300 300 280 280 -20 300 88,000 3 38.889 298 J 100 284 B 200 200 LPIN Multi Prima Sejahtera Tbk 254 250 238 238 -16 700 173,600 3 108.561 246 J 18,000 0 B 0 201 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. 74 81 76 77 3 43,600 3,398,100 12 5.230 77 T/J 35,700 73 B 5,100 203 LRNA Eka Sari Lorena Transport Tbk. 139 139 130 138 -1 600 80,600 4 15.333 138 T/J 4,000 0 B 0 204 LUCK Sentral Mitra Informatika Tbk. 310 316 308 314 4 277,600 86,725,200 132 109.790 316 J 21,900 312 B 10,600 205 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 46,597,400 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,590 2,610 2,540 2,590 0 1,996,100 5,166,513,000 1,069 123.333 2,590 T/J 182,600 2,580 B 1,100 208 MAPB MAP Boga Adiperkasa Tbk. 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 5,500 1,450 B 200 209 MARI Mahaka Radio Integra Tbk. 56 57 53 54 -2 38,532,000 2,058,772,100 947 72.000 54 T/J 5,001,200 53 B 319,600 210 MBAP Mitrabara Adiperdana Tbk. 1,650 1,705 1,630 1,685 35 194,600 326,168,000 51 129.615 1,685 T/J 44,000 1,675 B 16,900 211 MCAS M Cash Integrasi Tbk. 1,800 1,830 1,780 1,805 5 968,600 1,747,821,500 404 130.325 1,810 J 39,800 1,805 T/B 1,200 212 MDKA Merdeka Copper Gold Tbk. 1,375 1,450 1,380 1,450 75 230,080,300 326,238,139,500 15,719 378.104 1,450 T/J 2,481,400 1,445 B 209,600 213 MDKI Emdeki Utama Tbk. 136 139 127 137 1 6,100 845,100 13 32.061 139 J 400 137 T/B 17,200 214 MERK Merck Tbk. 2,860 2,900 2,850 2,860 0 15,700 44,992,000 51 7,540.802 2,880 J 100 2,860 T/B 1,100 215 MFIN Mandala Multifinance Tbk. 890 910 850 900 10 90,200 80,950,500 31 923.077 900 T/J 298,900 890 B 100 216 MFMI Multifiling Mitra Indonesia Tbk. 500 515 488 488 -12 60,900 30,448,300 21 244.000 510 J 700 490 B 1,300 217 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. 318 316 312 312 -6 10,500 3,305,000 7 63.673 314 J 500 310 B 1,000 219 MIDI Midi Utama Indonesia Tbk. 1,405 1,405 1,405 1,405 0 200,200 281,281,000 4 510.909 1,455 J 300 1,405 T/B 3,500 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,000 50,000 1 238.095 50 T/J 1,811,100 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 1 22.062 50 T/J 3,998,500 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 11,575,400 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,500 J 5,800 0 B 0 225 MLIA Mulia Industrindo Tbk 550 555 540 550 0 5,702,300 3,128,649,500 275 91.858 550 T/J 12,800 545 B 34,900 226 MMLP Mega Manunggal Property Tbk. 190 194 187 189 -1 1,856,500 352,738,100 152 32.308 189 T/J 65,800 188 B 80,100 227 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 940 B 500 228 MPOW Megapower Makmur Tbk. 54 54 53 54 0 41,900 2,227,600 21 27.000 54 T/J 8,100 53 B 11,200 229 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 840 J 2,400 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 0 0 5,450 0 0 0 0 494.339 5,400 J 3,000 5,075 B 100 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,087,500 0 B 0 232 MTPS Meta Epsi Tbk. 136 136 132 132 -4 24,300 3,219,600 11 41.250 136 J 15,900 132 T/B 31,400 233 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. 204 222 216 220 16 500 109,800 5 56.374 220 T/J 4,300 212 B 100 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 31,300 1,565,800 23 50.000 50 T/J 59,000 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. 140 140 131 131 -9 97,500 12,852,100 55 127.184 131 T/J 228,200 0 B 0 239 NATO Nusantara Properti Internasional Tbk. 310 310 292 292 -18 3,791,900 1,119,403,600 1,189 283.495 296 J 1,400 292 T/B 314,300 240 NELY Pelayaran Nelly Dwi Putri Tbk. 133 133 133 133 0 31,100 4,136,300 7 79.167 133 T/J 8,400 129 B 700 241 NFCX NFC Indonesia Tbk. 1,630 1,680 1,640 1,675 45 8,400 13,907,000 6 90.541 1,680 J 1,900 1,670 B 400 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 344 J 100 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. 140 145 131 140 0 56,300 7,395,300 14 133.333 138 J 5,000 133 B 2,100 245 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 94,446,900 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 380 J 3,000 0 B 0 247 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 193 J 38,700 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 80 85 75 83 3 5,518,300 456,169,500 213 207.661 83 T/J 94,600 82 B 298,000 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 7,000 250 OPMS Optima Prima Metal Sinergi Tbk. 114 116 113 116 2 757,300 86,741,500 114 85.926 116 T/J 254,800 115 B 234,000 251 PALM Provident Agro Tbk. 188 200 187 200 12 10,200 1,918,900 6 54.664 208 J 1,300 188 B 1,200 252 PANI Pratama Abadi Nusa Industri Tbk. 60 62 57 60 0 22,900 1,356,900 28 55.556 60 T/J 23,600 58 B 2,200 253 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 4,800 204 B 100 254 PDES Destinasi Tirta Nusantara Tbk 500 550 466 466 -34 200 101,600 2 233.000 466 T/J 2,700 0 B 0 255 PEGE Panca Global Kapital Tbk. 111 111 110 110 -1 5,100 561,100 2 237.653 111 J 60,400 105 B 200 256 PGLI Pembangunan Graha Lestari Indah Tbk. 228 0 0 228 0 0 0 0 304.000 230 J 80,000 0 B 0 257 PICO Pelangi Indah Canindo Tbk 214 208 200 200 -14 888,800 178,175,600 178 30.769 200 T/J 189,100 0 B 0 258 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 2,017,300 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. 125 126 125 125 0 107,700 13,468,200 8 100.000 126 J 2,400 125 T/B 303,000 261 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. 54 54 51 52 -2 49,600 2,556,600 22 38.519 53 J 100 52 T/B 81,000 263 POLI Pollux Investasi Internasional Tbk. 1,170 1,200 1,090 1,145 -25 20,200 23,173,000 31 70.031 1,145 T/J 2,500 1,100 B 100 264 POLU Golden Flower Tbk. 805 0 0 805 0 0 0 0 279.514 960 J 100 810 B 1,000 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 102,100 5,105,000 3 0.429 50 T/J 1,145,600 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 1 100.935 540 T/J 2,100 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 6,600 330,000 5 33.333 50 T/J 19,360,200 0 B 0 269 POWR Cikarang Listrindo Tbk. 605 605 600 605 0 2,482,200 1,500,077,500 388 40.333 605 T/J 403,300 600 B 1,412,100 270 PRIM Royal Prima Tbk. 298 300 286 286 -12 13,200 3,832,800 14 57.200 290 J 87,800 286 T/B 3,500 271 PSAB J Resources Asia Pasifik Tbk. 178 185 180 182 4 20,182,100 3,696,479,700 1,429 590.468 183 J 85,500 182 T/B 120,300 272 PSDN Prasidha Aneka Niaga Tbk 114 113 113 113 -1 100 11,300 1 11.300 123 J 700 115 B 100 273 PSGO Palma Serasih Tbk. 103 106 103 103 0 301,500 31,528,000 18 98.095 105 J 9,600 103 T/B 24,400 274 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,621,400 0 B 0 275 PTPW Pratama Widya Tbk. 1,075 1,085 1,075 1,075 0 1,484,200 1,603,774,500 279 165.385 1,075 T/J 400 1,070 B 38,900 276 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 5,800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 114 145 114 141 27 202,529,100 27,453,840,200 28,043 134.286 141 T/J 1,959,200 140 B 621,300 278 PYFA Pyridam Farma Tbk 630 635 625 635 5 76,400 47,901,000 36 622.305 635 T/J 9,200 625 B 45,400 279 REAL Repower Asia Indonesia Tbk. 54 54 51 52 -2 144,717,300 7,499,136,900 1,623 52.000 52 T/J 7,304,300 51 B 8,309,000 280 RIGS Rig Tenders Indonesia Tbk. 208 224 204 216 8 10,300 2,119,200 11 88.506 216 T/J 400 204 B 10,000 281 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. 472 476 472 476 4 467,800 221,068,000 242 292.025 476 T/J 5,800 474 B 200 283 RODA Pikko Land Development Tbk. 50 50 50 50 0 27,800 1,390,000 3 79.834 51 J 57,400 50 T/B 128,800 284 RONY Aesler Grup Internasional Tbk. 184 0 0 184 0 0 0 0 184.000 184 J 18,700 172 B 15,500 285 RUIS Radiant Utama Interinsco Tbk. 165 174 172 174 9 1,000 173,800 2 69.600 173 J 21,100 166 B 100 286 SAFE Steady Safe Tbk 185 187 185 187 2 286,900 53,376,200 35 18.827 189 J 500 180 B 101,800 287 SAME Sarana Meditama Metropolitan Tbk. 76 78 71 75 -1 3,682,800 277,129,300 184 93.750 76 J 399,900 75 T/B 16,800 288 SAPX Satria Antaran Prima Tbk. 1,875 0 0 1,875 0 0 0 0 750.000 1,900 J 37,000 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 617,800 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 103 99 102 0 6,731,900 680,757,500 395 97.143 102 T/J 166,600 101 B 28,700 291 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 0 0 50 0 0 0 0 27.536 50 J 3,350,200 0 B 0 293 SFAN Surya Fajar Capital Tbk. 995 995 990 990 -5 28,900 28,612,500 2 526.596 990 T/J 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 100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 600 575 600 0 706,900 417,975,500 136 428.571 600 T/J 244,600 595 B 70,700 296 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. 540 590 550 560 20 5,100 2,844,000 9 518.519 555 J 1,800 550 B 9,300 298 SIPD Sierad Produce Tbk. 1,100 1,100 1,100 1,100 0 400 440,000 1 1.222 1,100 T/J 100 0 B 0 299 SKBM Sekar Bumi Tbk. 300 282 280 282 -18 200 56,200 2 245.217 340 J 100 282 T/B 2,400 300 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,505 B 300 301 SKRN Superkrane Mitra Utama Tbk. 560 610 560 570 10 400,700 239,236,500 107 81.429 590 J 3,500 580 B 10,000 302 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. 5,250 5,375 5,175 5,250 0 364,800 1,922,730,000 127 4,565.217 5,325 J 200 5,250 T/B 200 304 SMAR Smart Tbk. 2,980 2,990 2,990 2,990 10 500 1,495,000 2 987.907 3,090 J 200 2,990 T/B 200 305 SMDM Suryamas Dutamakmur Tbk. 90 105 85 88 -2 6,900 674,800 8 11.149 100 J 35,700 88 T/B 7,900 306 SMMT Golden Eagle Energy Tbk. 70 74 66 70 0 234,200 16,026,600 46 163.766 71 J 55,100 70 T/B 14,100 307 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. 398 420 372 390 -8 91,500 34,713,200 35 141.304 390 T/J 58,000 374 B 5,700 309 SOTS Satria Mega Kencana Tbk. 204 224 197 200 -4 800 161,900 6 121.212 200 T/J 5,300 0 B 0 310 SPTO Surya Pertiwi Tbk. 494 500 494 496 2 111,800 55,234,200 61 42.759 496 T/J 51,900 494 B 1,000 311 SQMI Wilton Makmur Indonesia Tbk. 185 187 180 184 -1 1,974,600 364,899,900 209 104.559 185 J 115,600 184 T/B 300 312 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,710 2,700 2,700 -10 46,000 124,354,000 49 49.091 2,710 J 400 2,700 T/B 28,000 313 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 635 J 1,000 0 B 0 314 STTP Siantar Top Tbk. 8,750 0 0 8,750 0 0 0 0 5,170.478 8,750 J 1,100 8,150 B 100 315 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. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 1,400 2,920 B 200 318 SWAT Sriwahana Adityakarta Tbk. 97 100 93 95 -2 2,012,300 193,229,900 197 59.375 95 T/J 4,200 94 B 25,200 319 TALF Tunas Alfin Tbk. 266 248 248 248 -18 1,900 471,200 5 62.785 260 J 400 0 B 0 320 TAMA Lancartama Sejati Tbk. 150 159 150 155 5 18,700 2,807,500 9 88.571 155 T/J 5,000 150 B 1,200 321 TAMU Pelayaran Tamarin Samudra Tbk. 62 63 60 61 -1 4,846,700 296,528,600 313 557.332 62 J 504,100 61 T/B 447,800 322 TBMS Tembaga Mulia Semanan Tbk. 660 0 0 660 0 0 0 0 93.617 695 J 800 660 B 2,000 323 TCPI Transcoal Pacific Tbk. 4,050 4,140 4,020 4,130 80 10,190,800 41,739,259,000 10,867 2,992.754 4,140 J 18,300 4,130 T/B 44,900 324 TEBE Dana Brata Luhur Tbk. 1,465 1,830 1,365 1,390 -75 3,600 5,790,000 18 126.941 1,500 J 50,000 1,400 B 20,000 325 TECH Indosterling Technomedia Tbk. 170 172 159 159 -11 4,261,500 686,402,300 870 99.375 159 T/J 4,274,800 0 B 0 326 TFAS Telefast Indonesia Tbk. 165 172 163 163 -2 14,000 2,286,100 12 90.556 169 J 400 163 T/B 4,900 327 TFCO Tifico Fiber Indonesia Tbk. 358 0 0 358 0 0 0 0 81.128 0 J 0 340 B 10,000 328 TGKA Tigaraksa Satria Tbk. 6,400 6,450 6,450 6,450 50 2,500 16,125,000 2 5,300.353 7,500 J 200 6,450 T/B 500 329 TIFA Tifa Finance Tbk. 274 294 270 272 -2 823,100 227,033,600 109 136.000 272 T/J 19,700 270 B 20,700 330 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 270 J 23,500 252 B 300 331 TMPO Tempo Intimedia Tbk. 148 150 138 140 -8 38,100 5,586,500 26 48.635 150 J 7,800 140 T/B 3,300 332 TNCA Trimuda Nuansa Citra Tbk. 183 182 171 171 -12 3,300 565,600 13 114.000 171 T/J 92,200 0 B 0 333 TOTO Surya Toto Indonesia Tbk. 222 230 216 220 -2 146,400 32,524,000 68 713.660 226 J 5,100 218 B 20,200 334 TPIA Chandra Asri Petrochemical Tbk. 6,775 6,850 6,675 6,750 -25 3,866,700 26,173,190,000 868 1,561.000 6,750 T/J 279,700 6,725 B 3,700 335 TPMA Trans Power Marine Tbk. 298 324 310 324 26 78,500 24,536,400 35 140.870 328 J 1,100 324 T/B 4,300 336 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 337 TRIN Perintis Triniti Properti Tbk. 270 274 266 270 0 14,515,800 3,930,679,000 952 135.000 272 J 654,300 270 T/B 522,900 338 TRIS Trisula International Tbk. 232 228 216 220 -12 50,600 10,932,000 11 73.333 216 J 2,300 0 B 0 339 TRUK Guna Timur Raya Tbk. 110 132 110 131 21 18,834,300 2,350,398,000 1,434 56.957 132 J 516,600 131 T/B 528,100 340 TRUS Trust Finance Indonesia Tbk 346 346 336 336 -10 700 237,600 5 395.294 338 J 300 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,780 2,730 2,770 40 27,300 75,035,000 52 71.948 2,780 J 200 2,770 T/B 1,000 342 UANG Pakuan Tbk. 226 282 242 282 56 666,900 188,061,800 130 225.600 0 J 0 282 T/B 3,557,800 343 UNIT Nusantara Inti Corpora Tbk 155 150 145 150 -5 7,200 1,067,000 10 3.723 150 T/J 1,000 145 B 7,500 344 URBN Urban Jakarta Propertindo Tbk. 1,565 1,565 1,555 1,555 -10 157,200 245,992,500 15 129.583 1,560 J 500 1,555 T/B 2,000 345 VINS Victoria Insurance Tbk. 111 126 112 121 10 3,074,800 368,477,900 741 115.238 122 J 54,000 121 T/B 136,600 346 VRNA Verena Multi Finance Tbk. 122 131 114 114 -8 7,700 880,300 6 115.018 114 T/J 9,600 0 B 0 347 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 3,400 221,000 3 37.143 66 J 1,900 65 T/B 3,100 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 620 J 23,400 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 50 52 50 50 0 3,744,300 190,391,800 101 11.111 51 J 1,044,600 50 T/B 6,185,000 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 7,800 390,000 5 13.298 50 T/J 751,700 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 468 488 464 464 -4 1,700 807,600 12 85.138 448 J 9,100 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 159 162 162 162 3 1,000 162,000 1 76.856 180 J 1,000 161 B 6,300 353 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,600 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 136 140 132 140 4 180,439,800 24,474,314,100 3,251 499.091 140 T/J 1,040,900 139 B 331,900 355 ZONE Mega Perintis Tbk. 422 422 414 420 -2 97,100 40,669,800 29 140.940 420 T/J 3,000 414 B 600 Total 1,909,843,800 771,566,060,300 132,178 3,104,908,800 36,916,100 Jakarta, 08 July 2020 Trading Division