List of Securities Quotation Development Board: Date: Friday, 10 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 1,658,200 82,910,000 47 87.719 50 T/J 886,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 7,000 J 2,500 0 B 0 3 ADES Akasha Wira International Tbk. 855 865 850 855 0 33,900 29,042,500 28 44.416 860 J 7,600 855 T/B 6,000 4 AGAR Asia Sejahtera Mina Tbk. 550 530 515 530 -20 700 363,500 2 481.818 515 J 20,500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 102 100 98 100 -2 24,200 2,419,800 13 90.909 102 J 500 100 T/B 49,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 0 0 50 0 0 0 0 188.516 50 J 17,400 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 50 50 50 0 900 45,000 3 75.893 50 T/J 2,505,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 368 J 1,000 296 B 10,600 10 AKSI Maming Enam Sembilan Mineral Tbk. 336 350 314 314 -22 162,400 52,355,600 97 157.000 314 T/J 87,000 0 B 0 11 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 100 40,000 1 293.163 398 J 100 372 B 2,900 12 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 426 J 3,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 204 210 204 210 6 66,800 13,856,800 11 32.308 216 J 300 210 T/B 6,300 14 AMAG Asuransi Multi Artha Guna Tbk. 270 280 270 280 10 400 109,000 2 266.667 280 T/J 7,200 266 B 300 15 AMAR Bank Amar Indonesia Tbk. 390 470 364 392 2 1,150,300 447,760,000 414 225.287 404 J 11,000 392 T/B 10,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 270 268 270 2 3,600 966,800 5 210.938 272 J 1,000 268 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 1,975 2,000 0 200 397,500 2 105.263 2,000 T/J 22,600 1,975 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 25,700 1,285,000 7 125.000 50 T/J 20,651,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 181 181 172 175 -6 88,300 15,801,600 17 11.204 180 J 10,200 175 T/B 17,200 20 APIC Pacific Strategic Financial Tbk. 845 845 825 825 -20 10,657,200 8,902,600,500 1,972 877.510 830 J 82,000 825 T/B 1,100 21 APII Arita Prima Indonesia Tbk. 220 206 206 206 -14 300 61,800 2 93.636 206 T/J 19,700 0 B 0 22 ARGO Argo Pantes Tbk 1,025 1,280 1,075 1,280 255 600 715,500 6 32.161 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. 530 545 500 520 -10 13,500 6,943,500 11 34.667 530 J 34,400 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 330 0 0 330 0 0 0 0 139.831 0 J 0 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 348 340 324 324 -24 1,100 358,000 5 187.946 336 J 600 324 T/B 100 27 ARTO Bank Jago Tbk. 2,950 3,050 2,950 2,960 10 367,300 1,099,693,000 408 14,917.851 2,960 T/J 8,300 2,950 B 22,600 28 ASBI Asuransi Bintang Tbk. 280 0 0 280 0 0 0 0 212.556 314 J 200 282 B 2,100 29 ASJT Asuransi Jasa Tania Tbk. 130 135 125 125 -5 33,200 4,172,000 14 83.333 130 J 52,100 127 B 300 30 ASPI Andalan Sakti Primaindo Tbk. 314 326 306 322 8 12,821,900 4,052,113,000 1,575 306.667 322 T/J 28,000 320 B 736,000 31 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 2,000 J 8,900 1,855 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 302,600 15,130,000 5 50.000 50 T/J 20,835,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,600 80,000 2 57.388 50 T/J 25,526,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. 378 382 360 380 2 75,100 28,338,200 17 280.164 380 T/J 389,400 372 B 200 35 BAJA Saranacentral Bajatama Tbk. 63 64 59 60 -3 1,363,700 82,942,100 128 24.000 61 J 100 60 T/B 75,800 36 BALI Bali Towerindo Sentra Tbk. 890 890 840 890 0 1,000 875,000 5 1,112.500 890 T/J 21,900 830 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 16,100 805,000 6 33.333 50 T/J 61,796,100 0 B 0 38 BAYU Bayu Buana Tbk 1,045 1,035 1,000 1,035 -10 400 407,000 3 127.666 1,030 J 100 1,000 B 400 39 BBHI Bank Harda Internasional Tbk. 148 165 138 138 -10 1,737,200 241,957,600 173 110.400 138 T/J 18,600 0 B 0 40 BBLD Buana Finance Tbk. 394 0 0 394 0 0 0 0 156.582 390 J 900 382 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 145 148 142 145 0 8,180,300 1,193,992,100 133 120.833 145 T/J 218,800 144 B 500 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 0 350,600 17,530,000 12 45.455 50 T/J 1,548,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. 226 230 222 226 0 1,522,600 342,197,600 334 66.471 226 T/J 180,600 224 B 106,300 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,155,000 107,750,000 17 217.306 50 T/J 736,006,500 0 B 0 46 BELL Trisula Textile Industries Tbk. 700 695 685 695 -5 453,600 312,489,500 116 463.333 695 T/J 15,900 685 B 18,800 47 BESS Batulicin Nusantara Maritim Tbk. 246 252 230 236 -10 95,000 22,383,200 61 224.762 236 T/J 300 232 B 100,000 48 BGTG Bank Ganesha Tbk. 55 55 52 52 -3 2,257,900 119,320,800 137 50.485 53 J 11,000 52 T/B 1,215,900 49 BHAT Bhakti Multi Artha Tbk. 440 442 432 436 -4 120,053,600 52,591,959,000 1,899 423.301 436 T/J 197,700 434 B 1,000 50 BIKA Binakarya Jaya Abadi Tbk. 170 172 172 172 2 500 86,000 1 17.200 180 J 1,000 171 B 200 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 138,600 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 30,700 1,535,000 10 35.714 50 T/J 127,394,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 60 64 56 57 -3 295,200 16,796,400 31 23.770 59 J 60,000 57 T/B 50,100 54 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 40,000 2,000,000 1 41.667 50 T/J 100 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 75 75 72 72 -3 86,400 6,259,800 30 165.213 74 J 10,000 72 T/B 96,500 56 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,800 J 100 3,200 B 2,300 57 BLUE Berkah Prima Perkasa Tbk. 498 498 494 494 -4 154,200 76,539,000 119 380.000 496 J 7,100 494 T/B 5,200 58 BMAS Bank Maspion Indonesia Tbk. 306 370 306 320 14 218,200 71,672,800 145 100.000 330 J 10,000 320 T/B 700 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,600 180,000 4 0.172 50 T/J 68,924,100 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,375 1,390 1,370 1,370 -5 69,529,800 96,142,511,500 2,757 1,330.097 1,370 T/J 3,800 1,365 B 118,000 61 BOLA Bali Bintang Sejahtera Tbk. 160 161 149 160 0 42,700 6,836,900 29 91.429 161 J 7,700 160 T/B 9,500 62 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 840 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 81 86 80 80 -1 12,144,900 1,003,016,000 1,423 20.000 81 J 14,600 80 T/B 997,600 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 141,200 1,185 B 312,700 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 35,400 1,770,000 13 7.874 50 T/J 51,410,200 0 B 0 67 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 995 J 100 950 B 5,100 68 BSSR Baramulti Suksessarana Tbk. 1,430 0 0 1,430 0 0 0 0 73.333 1,400 J 11,500 1,330 B 500 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 10,300 515,000 2 383.083 50 T/J 8,456,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. 191 192 185 192 1 13,100 2,450,700 14 641.218 192 T/J 61,700 187 B 1,000 72 BUKK Bukaka Teknik Utama Tbk. 730 735 680 680 -50 134,300 91,904,000 90 115.254 690 J 10,000 680 T/B 43,600 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 685,200 34,260,000 88 2.902 50 T/J 1,553,638,800 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 56 56 56 0 7,300 408,800 2 43.077 57 J 6,200 56 T/B 6,700 75 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 367,700 18,385,100 10 29.762 50 T/J 424,500 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 173 163 161 161 -12 2,300 370,500 6 80.500 161 T/J 3,800 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 320 320 312 314 -6 4,887,200 1,540,663,400 688 304.854 316 J 215,500 314 T/B 2,300 78 CASA Capital Financial Indonesia Tbk. 378 384 362 378 0 810,500 304,654,600 20 690.575 378 T/J 2,700 376 B 1,000 79 CASS Cardig Aero Services Tbk. 191 193 181 193 2 949,200 182,122,100 132 48.250 194 J 29,800 193 T/B 1,200 80 CBMF Cahaya Bintang Medan Tbk. 204 224 200 200 -4 13,065,100 2,637,069,000 496 125.000 202 J 271,900 190 B 1,100 81 CCSI Communication Cable Systems Indonesia Tbk. 246 254 246 250 4 710,800 177,010,200 96 100.000 252 J 199,900 250 T/B 2,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. 89 89 87 89 0 6,557,900 576,657,300 112 569.600 89 T/J 131,300 88 B 1,058,200 83 CINT Chitose Internasional Tbk. 252 252 244 248 -4 30,500 7,592,200 9 75.152 250 J 5,000 244 B 200 84 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,000 8,800,000 3 6,386.530 1,760 T/J 1,300 0 B 0 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 2,000 1,800 1,970 160 2,100 4,062,000 11 1,094.444 1,970 T/J 1,000 1,810 B 300 87 CLPI Colorpak Indonesia Tbk. 715 720 700 715 0 65,100 45,844,000 45 357.500 715 T/J 3,100 705 B 7,000 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 258 0 0 258 0 0 0 0 469.091 256 J 300 240 B 1,200 91 COCO Wahana Interfood Nusantara Tbk. 810 860 810 840 30 6,200 5,167,000 21 424.242 840 T/J 1,200 820 B 200 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 10,895,100 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 16,978,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 10,700 535,000 3 16.667 50 T/J 891,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 240 290 228 228 -12 33,600 7,680,200 14 116.327 230 J 22,200 228 T/B 100 96 CSRA Cisadane Sawit Raya Tbk. 230 234 226 228 -2 1,128,800 256,523,800 154 182.400 230 J 1,000 228 T/B 62,700 97 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 322,200 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 98 100 92 92 -6 76,379,800 7,258,004,200 2,830 90.196 93 J 6,705,300 92 T/B 5,512,400 99 DAYA Duta Intidaya Tbk. 700 0 0 700 0 0 0 0 390.843 655 J 30,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 90 96 88 91 1 7,704,700 707,951,600 584 60.667 91 T/J 107,200 90 B 440,800 101 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 28,600 51,282,500 30 3,602.826 1,800 J 5,600 1,795 T/B 200 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 336 J 100 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,705 0 0 1,705 0 0 0 0 852.500 0 J 0 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,650 1,720 1,655 1,680 30 570,900 963,621,000 215 56.949 1,690 J 9,600 1,680 T/B 133,500 105 DKFT Central Omega Resources Tbk. 106 109 104 106 0 2,631,600 278,461,500 171 272.284 107 J 28,400 106 T/B 148,600 106 DMMX Digital Mediatama Maxima Tbk. 193 199 185 186 -7 7,566,800 1,419,171,400 719 80.870 186 T/J 340,300 185 B 1,858,000 107 DNET Indoritel Makmur Internasional Tbk. 3,270 3,290 3,200 3,280 10 1,800 5,865,000 7 2,881.262 3,290 J 6,900 3,210 B 10,200 108 DUTI Duta Pertiwi Tbk 4,680 4,680 4,360 4,380 -300 18,200 79,796,000 27 440.511 4,380 T/J 2,300 4,360 B 11,400 109 DWGL Dwi Guna Laksana Tbk. 248 256 244 248 0 12,100 3,035,600 31 165.333 252 J 29,400 248 T/B 600 110 EAST Eastparc Hotel Tbk. 59 64 58 60 1 8,270,700 509,253,400 970 45.113 60 T/J 31,300 59 B 209,000 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 117,500 655 B 200 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 141,000 189 B 700 113 ENRG Energi Mega Persada Tbk. 53 53 51 52 -1 4,983,600 258,456,200 161 4.335 52 T/J 14,619,600 51 B 16,811,500 114 ENVY Envy Technologies Indonesia Tbk. 126 153 123 133 7 454,489,100 64,494,871,500 17,205 35.946 138 J 3,260,700 133 T/B 46,406,800 115 EPAC Megalestari Epack Sentosaraya Tbk. 268 294 262 294 26 20,470,400 5,791,337,400 2,469 267.273 296 J 584,100 294 T/B 9,500 116 EPMT Enseval Putera Megatrading Tbk. 1,890 0 0 1,890 0 0 0 0 1,322.335 1,885 J 100 1,865 B 300 117 ERTX Eratex Djaja Tbk. 130 130 121 127 -3 50,200 6,098,500 34 53.902 125 J 5,700 121 B 500 118 ESIP Sinergi Inti Plastindo Tbk. 210 210 198 199 -11 1,675,400 336,172,000 218 122.086 200 J 2,500 199 T/B 104,800 119 ESTA Esta Multi Usaha Tbk. 97 100 97 98 1 76,400 7,481,400 69 81.667 98 T/J 19,600 97 B 600 120 FAST Fast Food Indonesia Tbk. 935 940 915 935 0 24,300 22,481,500 39 2,940.899 930 J 500 920 B 48,400 121 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. 108 110 105 105 -3 1,970,400 209,531,900 334 21.000 107 J 182,100 105 T/B 10,000 123 FISH FKS Multi Agro Tbk. 2,800 0 0 2,800 0 0 0 0 2,240.000 2,950 J 200 2,700 B 200 124 FITT Hotel Fitra International Tbk. 53 71 53 71 18 10,994,400 716,717,800 903 69.608 0 J 0 71 T/B 4,464,900 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 1,400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 119 131 111 131 12 4,308,400 544,199,500 317 97.037 131 T/J 327,800 120 B 8,000 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 88 J 2,100 75 B 2,100 128 FPNI Lotte Chemical Titan Tbk. 94 93 90 93 -1 1,667,100 150,412,800 108 28.209 93 T/J 37,800 91 B 500 129 FUJI Fuji Finance Indonesia Tbk. 107 106 104 106 -1 25,000,200 2,600,021,200 13 96.364 106 T/J 14,700 104 B 400 130 GDST Gunawan Dianjaya Steel Tbk. 61 63 59 60 -1 2,810,100 169,858,600 128 37.500 60 T/J 2,800 59 B 311,600 131 GEMA Gema Grahasarana Tbk. 368 368 366 368 0 10,700 3,936,200 3 817.778 368 T/J 7,500 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 262 272 260 262 0 12,600 3,302,000 10 31.190 262 T/J 28,100 260 B 15,500 133 GLOB Global Teleshop Tbk. 175 174 168 174 -1 18,700 3,166,200 7 15.130 174 T/J 5,100 163 B 2,600 134 GLVA Galva Technologies Tbk. 328 326 314 326 -2 146,100 47,291,200 39 144.248 326 T/J 24,700 314 B 5,000 135 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. 196 200 194 194 -2 5,600 1,107,500 8 114.793 194 T/J 900 187 B 11,000 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 109 113 113 113 4 100 11,300 1 9.091 110 J 2,500 0 B 0 139 GTBO Garda Tujuh Buana Tbk 83 81 78 79 -4 1,500 117,400 7 68.696 79 T/J 600 78 B 1,400 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,669,700 0 B 0 141 HELI Jaya Trishindo Tbk. 236 238 220 238 2 102,800 22,824,600 15 216.364 238 T/J 159,600 220 B 55,600 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 81 82 78 78 -3 60,728,300 4,832,262,600 1,392 74.286 79 J 623,500 78 T/B 904,700 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 38.462 50 T/J 46,761,900 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 100 0 B 0 146 ICON Island Concepts Indonesia Tbk. 59 62 57 57 -2 79,300 4,531,800 10 109.413 59 J 34,200 57 T/B 106,100 147 IFSH Ifishdeco Tbk. 410 440 410 440 30 10,700 4,409,000 9 100.000 438 J 700 410 B 400 148 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. 530 570 520 570 40 6,805,800 3,713,409,000 1,271 475.000 570 T/J 2,400 565 B 494,400 150 IKBI Sumi Indo Kabel Tbk. 232 232 222 232 0 5,100 1,136,200 10 21.040 232 T/J 45,600 220 B 1,100 151 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 741,500 937,114,500 74 332.895 1,270 J 38,400 1,265 T/B 100 152 INAI Indal Aluminium Industry Tbk. 344 362 340 362 18 48,400 17,043,400 19 132.165 362 T/J 10,500 340 B 300 153 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 1,778,200 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 110 119 110 118 8 202,100 23,611,800 87 107.273 118 T/J 36,600 112 B 100,000 155 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 1,000 0 B 0 156 INOV Inocycle Technology Group Tbk. 250 270 234 248 -2 80,800 19,830,600 26 99.200 248 T/J 44,800 238 B 4,800 157 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 7,300 5,038,000 20 666.667 700 T/J 18,400 690 B 100 158 INPS Indah Prakasa Sentosa Tbk. 1,660 1,660 1,550 1,630 -30 6,400 10,191,000 30 590.580 1,630 T/J 400 1,600 B 100 159 INRU Toba Pulp Lestari Tbk. 850 0 0 850 0 0 0 0 8.629 800 J 100 0 B 0 160 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 274 J 2,300 264 B 100 161 INTD Inter Delta Tbk 149 149 149 149 0 11,800 1,758,200 4 45.888 156 J 50,000 147 B 500 162 IPCM Jasa Armada Indonesia Tbk. 200 200 198 198 -2 52,000 10,347,000 20 52.105 198 T/J 9,400 197 B 12,900 163 IRRA Itama Ranoraya Tbk. 580 585 565 575 -5 4,611,300 2,646,093,500 733 153.743 580 J 67,300 575 T/B 31,700 164 ITIC Indonesian Tobacco Tbk. 1,070 1,240 1,000 1,100 30 3,082,900 3,441,980,000 2,426 500.000 1,105 J 3,900 1,100 T/B 18,100 165 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. 99 101 96 98 -1 32,121,000 3,135,130,900 1,175 39.837 98 T/J 1,846,900 97 B 155,500 167 JAYA Armada Berjaya Trans Tbk. 89 92 89 90 1 1,453,000 131,630,400 150 31.250 92 J 342,400 90 T/B 200 168 JECC Jembo Cable Company Tbk. 6,900 6,800 6,800 6,800 -100 100 680,000 1 515.366 6,800 T/J 600 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 264,920,300 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 560 0 0 560 0 0 0 0 317.658 560 J 13,300 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. 220 240 206 220 0 28,500 5,946,200 23 157.143 220 T/J 39,500 0 B 0 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 770 770 0 211,800 163,086,500 13 1,711.111 775 J 21,700 770 T/B 20,100 175 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 51 J 200 50 B 30,500 176 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 138,000 6,900,100 20 33.333 50 T/J 123,600 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 396 404 394 398 2 32,946,200 13,165,261,000 3,520 398.000 400 J 331,000 398 T/B 247,500 178 KBLM Kabelindo Murni Tbk. 226 230 224 224 -2 457,200 104,197,000 85 7.467 226 J 13,700 224 T/B 191,300 179 KBLV First Media Tbk. 356 390 346 346 -10 16,500 5,757,000 6 92.036 332 J 10,900 0 B 0 180 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 181 KDSI Kedawung Setia Industrial Tbk. 910 920 860 910 0 8,600 7,710,500 13 227.500 910 T/J 1,100 855 B 100 182 KEJU Mulia Boga Raya Tbk. 955 985 955 980 25 106,000 102,636,000 51 130.667 970 J 3,400 965 B 8,100 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 603,700 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 187 0 0 187 0 0 0 0 62.333 222 J 2,200 187 B 200 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 200 0 B 0 186 KMTR Kirana Megatara Tbk. 238 238 232 238 0 25,100 5,973,200 6 51.965 248 J 3,400 232 B 900 187 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 87,200 98 B 36,200 188 KONI Perdana Bangun Pusaka Tbk 450 432 432 432 -18 100 43,200 1 90.947 450 J 100 420 B 200 189 KOPI Mitra Energi Persada Tbk. 500 505 498 500 0 34,500 17,280,300 33 126.582 500 T/J 400 496 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 404,200 20,210,000 15 29.762 50 T/J 242,800 0 B 0 191 KPIG MNC Land Tbk. 110 111 110 111 1 1,139,700 126,382,400 87 238.848 111 T/J 10,000 110 B 103,500 192 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 438 B 1,200 193 LAND Trimitra Propertindo Tbk. 234 234 222 234 0 146,400 33,598,200 11 60.000 234 T/J 110,800 220 B 1,500 194 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. 352 354 328 328 -24 29,500 10,382,800 4 157.692 354 J 23,000 330 B 100 197 LMAS Limas Indonesia Makmur Tbk 53 54 50 51 -2 18,987,500 959,466,300 648 16.029 51 T/J 105,800 50 B 1,957,200 198 LMPI Langgeng Makmur Industri Tbk. 80 81 76 81 1 2,400 185,200 11 11.819 81 T/J 16,100 76 B 22,700 199 LMSH Lionmesh Prima Tbk. 280 310 300 308 28 4,600 1,424,800 6 42.778 308 T/J 3,000 290 B 200 200 LPIN Multi Prima Sejahtera Tbk 226 270 222 270 44 32,500 8,200,200 13 123.158 268 J 38,000 254 B 300 201 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. 79 92 75 86 7 41,200 3,486,200 17 5.842 86 T/J 48,600 85 B 2,200 203 LRNA Eka Sari Lorena Transport Tbk. 138 138 138 138 0 200 27,600 2 15.333 138 T/J 5,200 0 B 0 204 LUCK Sentral Mitra Informatika Tbk. 312 320 310 314 2 256,000 81,029,400 106 109.790 314 T/J 19,400 312 B 1,300 205 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 206 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 41,873,600 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,510 2,510 2,440 2,450 -60 2,511,200 6,181,031,000 819 116.667 2,450 T/J 1,000 2,440 B 28,200 208 MAPB MAP Boga Adiperkasa Tbk. 1,495 1,500 1,495 1,500 5 1,200 1,794,500 5 89.286 1,500 T/J 5,400 1,495 B 900 209 MARI Mahaka Radio Integra Tbk. 60 63 56 58 -2 32,551,000 1,889,531,300 1,663 77.333 58 T/J 1,520,200 56 B 1,465,400 210 MBAP Mitrabara Adiperdana Tbk. 1,680 1,770 1,650 1,685 5 296,900 502,808,500 282 129.615 1,695 J 20,000 1,685 T/B 11,600 211 MCAS M Cash Integrasi Tbk. 1,825 1,870 1,825 1,860 35 2,196,900 4,073,111,000 597 134.296 1,865 J 122,300 1,860 T/B 20,500 212 MDKA Merdeka Copper Gold Tbk. 1,535 1,545 1,470 1,485 -50 79,471,100 119,231,411,500 7,861 387.231 1,485 T/J 53,600 1,480 B 786,300 213 MDKI Emdeki Utama Tbk. 144 146 144 145 1 106,400 15,430,000 18 33.933 145 T/J 5,200 144 B 5,200 214 MERK Merck Tbk. 2,930 3,000 2,870 2,970 40 49,500 145,432,000 112 7,830.833 2,970 T/J 4,800 2,960 B 100 215 MFIN Mandala Multifinance Tbk. 1,050 1,020 980 1,020 -30 36,100 36,097,000 29 1,046.154 1,020 T/J 116,900 0 B 0 216 MFMI Multifiling Mitra Indonesia Tbk. 500 510 510 510 10 3,300 1,683,000 7 255.000 510 T/J 2,600 500 B 10,100 217 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. 310 310 310 310 0 42,700 13,237,000 5 63.265 310 T/J 442,600 308 B 500 219 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,450 J 300,000 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 68,000 3,400,000 1 238.095 50 T/J 2,009,400 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,930,800 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 12,570,800 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,550 J 5,000 0 B 0 225 MLIA Mulia Industrindo Tbk 550 560 545 560 10 5,872,400 3,251,181,000 290 93.528 560 T/J 23,600 555 B 127,100 226 MMLP Mega Manunggal Property Tbk. 189 195 179 184 -5 874,900 161,951,900 116 31.453 184 T/J 71,700 181 B 4,500 227 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 935 B 2,000 228 MPOW Megapower Makmur Tbk. 55 58 54 56 1 52,700 2,960,800 34 28.000 56 T/J 15,900 54 B 40,200 229 MPRO Maha Properti Indonesia Tbk. 835 790 780 790 -45 600 473,000 6 718.182 790 T/J 1,100 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 5,075 5,075 5,075 -375 300 1,522,500 2 460.325 5,075 T/J 700 0 B 0 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,105,200 0 B 0 232 MTPS Meta Epsi Tbk. 140 145 135 135 -5 38,400 5,378,400 7 42.188 140 J 173,400 135 T/B 1,000 233 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. 220 220 220 220 0 100 22,000 1 56.374 220 T/J 149,000 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 50 50 -1 67,400 3,402,700 12 50.000 50 T/J 65,300 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. 129 129 120 120 -9 306,100 36,946,200 150 116.505 120 T/J 8,800 0 B 0 239 NATO Nusantara Properti Internasional Tbk. 296 324 298 302 6 4,423,100 1,371,049,000 1,248 293.204 302 T/J 16,100 300 B 23,200 240 NELY Pelayaran Nelly Dwi Putri Tbk. 133 129 127 129 -4 9,400 1,197,800 14 76.786 132 J 1,000 129 T/B 1,700 241 NFCX NFC Indonesia Tbk. 1,670 1,795 1,690 1,750 80 43,400 76,903,500 16 94.595 1,745 J 5,000 1,700 B 500 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 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 0 133.333 136 J 3,000 132 B 700 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 90,775,900 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 380 J 200 0 B 0 247 OCAP Onix Capital Tbk. 196 0 0 196 0 0 0 0 98.000 189 J 38,700 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 82 85 79 81 -1 3,173,100 263,234,000 121 202.657 82 J 235,000 81 T/B 61,600 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. 120 120 114 116 -4 2,398,200 279,416,600 186 85.926 117 J 357,000 116 T/B 191,200 251 PALM Provident Agro Tbk. 195 195 195 195 0 300 58,500 2 53.298 192 J 500 188 B 1,000 252 PANI Pratama Abadi Nusa Industri Tbk. 61 62 61 61 0 28,000 1,709,000 14 56.481 61 T/J 4,700 58 B 12,100 253 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 4,800 200 B 200 254 PDES Destinasi Tirta Nusantara Tbk 460 0 0 460 0 0 0 0 230.000 428 J 2,100 0 B 0 255 PEGE Panca Global Kapital Tbk. 109 130 115 124 15 27,600 3,375,700 24 267.900 123 J 1,000 108 B 100 256 PGLI Pembangunan Graha Lestari Indah Tbk. 228 0 0 228 0 0 0 0 304.000 228 J 1,250,000 216 B 5,800 257 PICO Pelangi Indah Canindo Tbk 204 210 197 198 -6 890,900 178,643,500 253 30.462 202 J 22,200 198 T/B 400 258 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 102,700 5,135,000 24 12.500 50 T/J 668,300 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. 125 127 125 126 1 28,100 3,515,200 7 100.800 126 T/J 10,700 125 B 375,100 261 PNSE Pudjiadi & Sons Tbk. 540 0 0 540 0 0 0 0 269.817 585 J 100 0 B 0 262 POLA Pool Advista Finance Tbk. 54 54 51 51 -3 155,300 7,935,600 25 37.778 52 J 7,100 51 T/B 102,500 263 POLI Pollux Investasi Internasional Tbk. 1,185 1,175 1,175 1,175 -10 1,000 1,175,000 1 71.865 1,175 T/J 4,000 1,105 B 500 264 POLU Golden Flower Tbk. 910 910 910 910 0 300 273,000 2 315.972 910 T/J 600 875 B 100 265 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 913,200 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. 505 0 0 505 0 0 0 0 94.393 470 J 100 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,700 135,000 6 33.333 50 T/J 18,564,500 0 B 0 269 POWR Cikarang Listrindo Tbk. 600 605 590 595 -5 2,606,600 1,556,797,000 322 39.667 600 J 172,400 595 T/B 178,000 270 PRIM Royal Prima Tbk. 278 346 278 320 42 9,600 2,907,800 17 64.000 318 J 200 286 B 200 271 PSAB J Resources Asia Pasifik Tbk. 187 188 179 180 -7 13,004,000 2,367,354,800 935 583.979 181 J 3,100 180 T/B 832,800 272 PSDN Prasidha Aneka Niaga Tbk 113 0 0 113 0 0 0 0 11.300 125 J 5,300 113 B 11,700 273 PSGO Palma Serasih Tbk. 106 109 100 108 2 25,500 2,734,700 19 102.857 107 J 102,900 105 B 1,400 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,306,800 0 B 0 275 PTPW Pratama Widya Tbk. 1,075 1,140 1,075 1,120 45 3,725,400 4,117,696,000 718 172.308 1,120 T/J 4,200 1,115 B 16,300 276 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. 132 131 123 123 -9 34,046,700 4,202,671,100 6,685 117.143 123 T/J 23,158,800 0 B 0 278 PYFA Pyridam Farma Tbk 630 635 605 610 -20 60,800 37,552,000 29 597.805 610 T/J 5,000 605 B 64,400 279 REAL Repower Asia Indonesia Tbk. 52 53 51 51 -1 85,630,900 4,392,347,300 874 51.000 52 J 12,402,500 51 T/B 28,800 280 RIGS Rig Tenders Indonesia Tbk. 216 216 206 216 0 24,200 4,986,200 6 88.506 216 T/J 6,900 208 B 20,000 281 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. 482 486 482 486 4 390,100 188,449,600 141 298.160 486 T/J 4,800 484 B 400 283 RODA Pikko Land Development Tbk. 50 50 50 50 0 120,300 6,015,000 11 79.834 51 J 64,900 50 T/B 400 284 RONY Aesler Grup Internasional Tbk. 173 170 161 170 -3 20,300 3,286,000 191 170.000 173 J 1,400 170 T/B 100 285 RUIS Radiant Utama Interinsco Tbk. 168 165 162 162 -6 600 98,200 6 64.800 165 J 14,200 162 T/B 100 286 SAFE Steady Safe Tbk 189 191 189 191 2 287,300 54,595,500 41 19.229 192 J 500 182 B 102,100 287 SAME Sarana Meditama Metropolitan Tbk. 76 76 73 74 -2 1,909,900 142,620,600 96 92.500 75 J 24,900 74 T/B 221,000 288 SAPX Satria Antaran Prima Tbk. 2,340 2,340 2,300 2,300 -40 800 1,856,000 2 920.000 2,290 J 12,300 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,675,000 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 106 94 104 3 43,990,400 4,547,740,400 4,421 99.048 105 J 348,900 104 T/B 843,000 291 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 0 600 30,000 2 27.536 50 T/J 5,237,400 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,900 925 B 100 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 5,000 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 600 585 600 0 583,800 344,913,500 116 428.571 600 T/J 303,200 595 B 75,000 296 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 297 SINI Singaraja Putra Tbk. 560 610 560 575 15 3,100 1,784,500 4 532.407 570 J 3,200 540 B 10,000 298 SIPD Sierad Produce Tbk. 1,045 1,095 1,085 1,085 40 300 326,500 2 1.206 1,085 T/J 400 990 B 300 299 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 330 J 4,100 270 B 5,000 300 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 400 301 SKRN Superkrane Mitra Utama Tbk. 585 600 585 595 10 263,300 156,970,500 61 85.000 595 T/J 1,900 590 B 37,900 302 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 303 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,175 5,050 5,150 -50 283,400 1,454,707,500 69 4,478.261 5,200 J 500 5,100 B 100 304 SMAR Smart Tbk. 3,100 3,100 2,950 3,000 -100 4,600 13,989,000 11 991.211 3,090 J 100 3,000 T/B 3,000 305 SMDM Suryamas Dutamakmur Tbk. 99 99 93 93 -6 500 48,300 4 11.783 99 J 33,400 93 T/B 8,800 306 SMMT Golden Eagle Energy Tbk. 73 74 71 72 -1 10,000 722,900 23 168.445 72 T/J 9,100 70 B 1,700 307 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. 370 390 376 384 14 4,400 1,674,000 11 139.130 384 T/J 18,300 362 B 100 309 SOTS Satria Mega Kencana Tbk. 202 222 196 202 0 2,900 574,200 7 122.424 202 T/J 6,200 196 B 3,200 310 SPTO Surya Pertiwi Tbk. 494 494 492 492 -2 53,900 26,610,600 21 42.414 494 J 54,200 492 T/B 5,100 311 SQMI Wilton Makmur Indonesia Tbk. 185 188 181 183 -2 1,740,500 319,691,200 177 103.990 184 J 39,900 183 T/B 912,300 312 SRTG Saratoga Investama Sedaya Tbk. 2,700 2,730 2,700 2,710 10 57,300 154,893,000 35 49.273 2,710 T/J 1,000 2,700 B 28,900 313 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 1,300 0 B 0 314 STTP Siantar Top Tbk. 8,750 8,700 8,700 8,700 -50 1,000 8,700,000 2 5,140.932 8,650 J 400 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 4,800 J 300 0 B 0 317 SURE Super Energy Tbk. 2,930 2,930 2,930 2,930 0 100 293,000 1 1,890.323 2,930 T/J 1,300 2,920 B 200 318 SWAT Sriwahana Adityakarta Tbk. 93 97 93 95 2 1,131,700 107,771,000 373 59.375 96 J 15,000 95 T/B 400 319 TALF Tunas Alfin Tbk. 232 0 0 232 0 0 0 0 58.734 244 J 400 226 B 1,000 320 TAMA Lancartama Sejati Tbk. 157 155 150 154 -3 6,300 946,700 6 88.000 154 T/J 16,400 150 B 33,600 321 TAMU Pelayaran Tamarin Samudra Tbk. 61 62 60 60 -1 2,667,900 161,580,300 264 548.196 61 J 376,800 60 T/B 586,700 322 TBMS Tembaga Mulia Semanan Tbk. 695 690 670 670 -25 1,200 809,000 6 95.035 685 J 200 670 T/B 10,800 323 TCPI Transcoal Pacific Tbk. 3,970 4,000 3,700 3,740 -230 12,894,200 49,511,893,000 10,154 2,710.145 3,750 J 12,000 3,740 T/B 20,700 324 TEBE Dana Brata Luhur Tbk. 1,500 1,450 1,405 1,405 -95 200 285,500 2 128.311 1,500 J 200,000 1,400 B 1,000 325 TECH Indosterling Technomedia Tbk. 148 138 138 138 -10 546,200 75,375,600 112 86.250 138 T/J 3,629,400 0 B 0 326 TFAS Telefast Indonesia Tbk. 163 163 163 163 0 300 48,900 1 90.556 163 T/J 1,900 160 B 5,500 327 TFCO Tifico Fiber Indonesia Tbk. 358 338 338 338 -20 100 33,800 1 76.595 0 J 0 338 T/B 11,000 328 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,400 B 600 329 TIFA Tifa Finance Tbk. 260 268 256 268 8 107,300 27,710,600 12 134.000 268 T/J 29,700 266 B 5,000 330 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 268 J 4,000 0 B 0 331 TMPO Tempo Intimedia Tbk. 146 152 146 148 2 76,400 11,268,000 7 51.414 152 J 1,600 148 T/B 23,700 332 TNCA Trimuda Nuansa Citra Tbk. 171 161 160 160 -11 28,000 4,481,000 19 106.667 160 T/J 80,000 0 B 0 333 TOTO Surya Toto Indonesia Tbk. 224 224 222 222 -2 27,300 6,075,600 20 720.148 222 T/J 100 220 B 100,800 334 TPIA Chandra Asri Petrochemical Tbk. 6,625 6,675 6,575 6,650 25 2,150,000 14,231,510,000 752 1,537.874 6,650 T/J 82,500 6,600 B 1,500 335 TPMA Trans Power Marine Tbk. 328 330 320 324 -4 23,500 7,682,800 21 140.870 326 J 200 324 T/B 12,700 336 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 337 TRIN Perintis Triniti Properti Tbk. 272 278 268 270 -2 24,304,800 6,597,687,400 2,215 135.000 272 J 640,100 270 T/B 1,010,000 338 TRIS Trisula International Tbk. 206 220 200 220 14 73,200 15,247,200 35 73.333 220 T/J 43,400 202 B 33,300 339 TRUK Guna Timur Raya Tbk. 131 131 125 125 -6 1,101,300 138,589,100 74 54.348 126 J 173,400 125 T/B 137,300 340 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 332 J 16,900 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,710 2,710 2,710 0 500 1,355,000 3 70.390 2,760 J 100 2,700 B 600 342 UANG Pakuan Tbk. 352 440 368 440 88 4,885,900 2,080,866,200 1,093 352.000 0 J 0 440 T/B 1,227,900 343 UNIT Nusantara Inti Corpora Tbk 150 146 146 146 -4 600 87,600 3 3.624 147 J 1,000 146 T/B 9,600 344 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 155,500 241,782,500 13 129.583 1,555 T/J 92,700 1,550 B 300 345 VINS Victoria Insurance Tbk. 121 125 121 123 2 2,232,300 275,395,700 194 117.143 123 T/J 157,600 122 B 120,600 346 VRNA Verena Multi Finance Tbk. 118 0 0 118 0 0 0 0 119.054 114 J 10,000 110 B 100 347 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 1,800 117,000 3 37.143 66 J 1,100 65 T/B 200 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 620 J 22,900 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 51 51 50 50 -1 7,959,000 400,082,500 152 11.111 51 J 1,587,000 50 T/B 113,900 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,800 140,000 4 13.298 50 T/J 1,481,700 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 458 474 446 464 6 2,500 1,163,000 7 85.138 460 J 7,300 458 B 200 352 YULE Yulie Sekuritas Indonesia Tbk. 162 0 0 162 0 0 0 0 76.856 186 J 700 163 B 5,300 353 ZBRA Zebra Nusantara Tbk 51 51 50 51 0 2,600 132,500 3 29.540 51 T/J 15,400 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 142 147 140 142 0 183,737,900 26,540,900,900 3,239 506.221 142 T/J 1,460,200 141 B 136,100 355 ZONE Mega Perintis Tbk. 414 416 414 416 2 43,900 18,200,200 8 139.597 414 J 1,000 410 B 300 Total 1,643,670,700 555,782,768,900 101,913 3,426,685,900 96,542,100 Jakarta, 10 July 2020 Trading Division