List of Securities Quotation Development Board: Date: Monday, 13 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 1,058,400 52,920,000 84 87.719 50 T/J 202,400 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 855 875 855 860 5 50,100 43,077,000 55 44.675 860 T/J 1,700 855 B 7,100 4 AGAR Asia Sejahtera Mina Tbk. 530 500 494 498 -32 16,300 8,107,400 11 452.727 498 T/J 7,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 100 100 100 100 0 10,100 1,010,000 4 90.909 101 J 100 100 T/B 8,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 35,000 1,750,300 8 188.516 51 J 356,600 50 T/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 3,871,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 368 J 1,000 300 B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 314 314 294 294 -20 441,100 130,479,200 150 147.000 308 J 600 294 T/B 167,700 11 ALDO Alkindo Naratama Tbk. 400 400 378 378 -22 10,400 4,157,800 5 277.039 390 J 100 382 B 2,200 12 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 420 J 1,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 210 226 216 216 6 30,700 6,684,600 15 33.231 216 T/J 200 212 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. 280 270 264 270 -10 21,500 5,771,200 13 257.143 270 T/J 3,600 266 B 700 15 AMAR Bank Amar Indonesia Tbk. 392 428 392 412 20 312,200 127,917,200 154 236.782 412 T/J 58,500 404 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 258 254 258 -12 300 77,000 2 201.562 298 J 200 264 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,180 2,000 2,160 160 9,908,900 21,584,137,000 62 113.684 2,160 T/J 6,200 1,975 B 700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 10,800 540,000 6 125.000 50 T/J 23,423,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 175 183 175 182 7 50,300 9,069,700 24 11.652 183 J 56,900 176 B 4,500 20 APIC Pacific Strategic Financial Tbk. 825 830 805 815 -10 10,466,200 8,478,182,000 1,754 866.874 815 T/J 381,500 810 B 50,000 21 APII Arita Prima Indonesia Tbk. 206 228 192 220 14 28,800 5,846,000 17 100.000 212 J 8,600 192 B 200 22 ARGO Argo Pantes Tbk 1,280 0 0 1,280 0 0 0 0 32.161 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. 520 530 486 520 0 1,600 833,600 3 34.667 520 T/J 9,100 510 B 100 24 ARKA Arkha Jayanti Persada Tbk. 330 330 308 308 -22 64,800 21,065,400 27 130.508 308 T/J 1,000 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 324 324 324 324 0 100 32,400 1 187.946 340 J 1,600 302 B 2,000 27 ARTO Bank Jago Tbk. 2,960 3,010 2,850 2,920 -40 283,400 825,038,000 245 14,716.258 2,900 J 7,900 2,850 B 21,300 28 ASBI Asuransi Bintang Tbk. 280 278 278 278 -2 100 27,800 1 211.038 278 T/J 2,100 276 B 100 29 ASJT Asuransi Jasa Tania Tbk. 125 125 122 123 -2 9,600 1,175,100 17 82.000 123 T/J 9,500 121 B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. 322 322 304 306 -16 13,144,900 4,073,684,400 1,394 291.429 306 T/J 70,900 304 B 571,200 31 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 1,980 J 500 1,875 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 60,300 3,015,000 3 50.000 50 T/J 16,740,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 3 57.388 50 T/J 32,561,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 380 374 360 372 -8 51,300 19,056,200 24 274.265 372 T/J 4,100 362 B 900 35 BAJA Saranacentral Bajatama Tbk. 60 61 59 60 0 232,700 13,814,300 26 24.000 61 J 116,300 60 T/B 50,000 36 BALI Bali Towerindo Sentra Tbk. 890 890 830 830 -60 11,400 9,574,000 6 1,037.500 885 J 2,500 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 53,700 2,685,000 6 33.333 50 T/J 59,217,800 0 B 0 38 BAYU Bayu Buana Tbk 1,035 1,050 1,050 1,050 15 100 105,000 1 129.516 1,040 J 500 975 B 1,700 39 BBHI Bank Harda Internasional Tbk. 138 155 129 132 -6 961,500 131,872,500 164 105.600 132 T/J 2,100 131 B 14,500 40 BBLD Buana Finance Tbk. 394 0 0 394 0 0 0 0 156.582 390 J 900 378 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 145 147 142 144 -1 5,967,000 865,069,000 1,285 120.000 145 J 233,100 144 T/B 13,700 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 0 150,700 7,535,000 9 45.455 50 T/J 2,035,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. 226 236 226 230 4 3,404,000 780,223,000 552 67.647 232 J 107,500 230 T/B 595,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,845,500 92,275,000 53 217.306 50 T/J 837,371,700 0 B 0 46 BELL Trisula Textile Industries Tbk. 695 705 695 705 10 687,900 481,126,500 184 470.000 705 T/J 30,100 700 B 6,300 47 BESS Batulicin Nusantara Maritim Tbk. 236 250 236 244 8 56,600 13,613,400 20 232.381 244 T/J 3,400 234 B 10,100 48 BGTG Bank Ganesha Tbk. 52 54 50 52 0 4,523,100 234,064,500 188 50.485 53 J 160,300 52 T/B 36,500 49 BHAT Bhakti Multi Artha Tbk. 436 442 434 436 0 90,665,000 39,813,138,200 1,327 423.301 438 J 300 436 T/B 373,600 50 BIKA Binakarya Jaya Abadi Tbk. 172 190 160 187 15 25,800 4,401,200 17 18.700 187 T/J 2,100 160 B 200 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 258,400 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 17,900 895,000 6 35.714 50 T/J 77,863,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 57 62 57 57 0 235,200 13,407,400 23 23.770 58 J 20,000 56 B 13,100 54 BKDP Bukit Darmo Property Tbk 50 0 0 50 0 0 0 0 41.667 51 J 100 50 B 100 55 BKSW Bank QNB Indonesia Tbk. 72 76 72 74 2 19,000 1,418,400 20 169.803 74 T/J 6,900 72 B 27,300 56 BLTZ Graha Layar Prima Tbk. 3,100 3,100 3,100 3,100 0 100 310,000 1 206.667 3,790 J 100 3,100 T/B 4,000 57 BLUE Berkah Prima Perkasa Tbk. 494 500 494 500 6 206,900 103,086,000 159 384.615 500 T/J 14,600 498 B 500 58 BMAS Bank Maspion Indonesia Tbk. 320 336 300 302 -18 77,800 24,860,400 65 94.375 304 J 4,600 302 T/B 17,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,200 60,000 3 0.172 50 T/J 69,298,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,370 1,375 1,325 1,325 -45 73,945,900 101,072,614,000 2,348 1,286.408 1,330 J 15,800 1,325 T/B 93,100 61 BOLA Bali Bintang Sejahtera Tbk. 160 160 158 159 -1 35,500 5,666,000 28 90.857 159 T/J 6,700 158 B 4,100 62 BOLT Garuda Metalindo Tbk. 900 930 930 930 30 100 93,000 1 169.091 920 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 85 77 82 2 7,827,000 644,453,300 731 20.500 82 T/J 10,300 81 B 580,300 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 123,300 1,185 B 302,100 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 2,293,900 114,695,000 14 7.874 50 T/J 61,572,700 0 B 0 67 BRNA Berlina Tbk. 1,000 995 995 995 -5 100 99,500 1 746.549 1,000 J 12,400 950 B 5,100 68 BSSR Baramulti Suksessarana Tbk. 1,430 1,435 1,330 1,375 -55 56,200 76,194,000 34 70.513 1,375 T/J 200 1,370 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 0 0 50 0 0 0 0 383.083 50 J 7,202,500 0 B 0 71 BTON Betonjaya Manunggal Tbk. 192 204 188 190 -2 283,400 54,328,900 81 634.539 190 T/J 51,000 189 B 1,000 72 BUKK Bukaka Teknik Utama Tbk. 680 695 680 680 0 43,500 29,765,500 32 115.254 695 J 10,400 680 T/B 19,900 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,691,900 84,595,000 106 2.902 50 T/J 1,562,020,000 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 56 54 56 0 15,300 839,100 15 43.077 56 T/J 3,300 54 B 44,900 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 112,500 5,625,000 15 29.762 50 T/J 304,900 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 161 160 150 150 -11 5,900 896,000 13 75.000 150 T/J 200 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 314 330 316 322 8 283,149,100 90,621,154,800 2,590 312.621 324 J 204,100 322 T/B 67,800 78 CASA Capital Financial Indonesia Tbk. 378 430 370 378 0 1,085,700 410,258,600 24 690.575 428 J 2,000 352 B 200 79 CASS Cardig Aero Services Tbk. 193 195 183 193 0 1,216,600 233,024,600 254 48.250 193 T/J 1,100 192 B 1,000 80 CBMF Cahaya Bintang Medan Tbk. 200 220 187 200 0 1,415,700 283,244,800 165 125.000 202 J 37,100 199 B 800 81 CCSI Communication Cable Systems Indonesia Tbk. 250 252 244 248 -2 531,200 131,290,800 110 99.200 248 T/J 88,100 246 B 14,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. 89 102 88 102 13 72,591,100 6,997,914,100 1,259 652.800 103 J 2,010,100 102 T/B 560,700 83 CINT Chitose Internasional Tbk. 248 250 246 250 2 19,900 4,937,800 3 75.758 252 J 5,000 242 B 500 84 CITA Cita Mineral Investindo Tbk. 1,760 0 0 1,760 0 0 0 0 6,386.530 1,800 J 5,000 1,650 B 3,200 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. 1,970 1,970 1,925 1,970 0 3,100 6,049,000 9 1,094.444 1,970 T/J 10,400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 715 730 715 730 15 23,200 16,740,000 17 365.000 730 T/J 40,800 715 B 200 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 0 469.091 258 J 400 242 B 100 91 COCO Wahana Interfood Nusantara Tbk. 840 845 810 845 5 5,800 4,791,500 20 426.768 845 T/J 2,900 810 B 4,700 92 COWL Cowell Development Tbk. 50 50 50 50 0 100 5,000 1 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 43,300 2,165,000 16 40.000 50 T/J 20,257,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 3,200 160,000 11 16.667 50 T/J 867,400 0 B 0 95 CSMI Cipta Selera Murni Tbk. 228 248 216 220 -8 60,600 13,412,800 14 112.245 220 T/J 10,300 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 228 234 228 230 2 588,100 135,180,600 97 184.000 232 J 94,400 230 T/B 12,000 97 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 2,505,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 92 93 88 88 -4 58,200,700 5,225,562,200 1,973 86.275 89 J 1,330,500 88 T/B 1,534,700 99 DAYA Duta Intidaya Tbk. 700 655 655 655 -45 100 65,500 1 365.717 655 T/J 29,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 91 94 91 92 1 2,547,600 234,713,100 537 61.333 93 J 809,800 92 T/B 30,900 101 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 11,600 20,827,000 14 3,612.862 1,800 T/J 3,100 1,795 B 1,700 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 340 J 1,300 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,705 0 0 1,705 0 0 0 0 852.500 1,815 J 700 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,680 1,780 1,700 1,770 90 571,800 1,002,655,000 189 60.000 1,775 J 21,400 1,770 T/B 200 105 DKFT Central Omega Resources Tbk. 106 122 108 117 11 33,979,600 3,957,117,900 1,810 300.539 117 T/J 789,200 116 B 100,300 106 DMMX Digital Mediatama Maxima Tbk. 186 188 175 181 -5 14,760,100 2,656,874,300 993 78.696 181 T/J 484,900 180 B 332,500 107 DNET Indoritel Makmur Internasional Tbk. 3,280 3,300 3,200 3,270 -10 11,700 38,497,000 8 2,872.478 3,280 J 5,000 3,230 B 100 108 DUTI Duta Pertiwi Tbk 4,380 4,680 4,400 4,680 300 56,000 249,714,000 18 470.683 4,680 T/J 100 4,520 B 1,200 109 DWGL Dwi Guna Laksana Tbk. 248 258 232 258 10 7,100 1,818,400 14 172.000 256 J 25,700 244 B 100 110 EAST Eastparc Hotel Tbk. 60 67 59 63 3 11,923,900 766,393,200 720 47.368 64 J 118,600 63 T/B 432,000 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 5,400 3,780,000 5 17.284 700 T/J 99,600 680 B 100 112 EMDE Megapolitan Developments Tbk. 202 202 188 202 0 20,800 4,177,200 7 80.800 202 T/J 134,600 200 B 600 113 ENRG Energi Mega Persada Tbk. 52 52 50 51 -1 27,713,100 1,399,174,000 400 4.252 51 T/J 1,946,800 50 B 11,337,000 114 ENVY Envy Technologies Indonesia Tbk. 133 145 125 133 0 339,575,200 45,582,714,500 13,685 35.946 134 J 111,000 133 T/B 2,130,500 115 EPAC Megalestari Epack Sentosaraya Tbk. 294 322 290 320 26 42,331,500 13,159,547,200 4,963 290.909 320 T/J 419,400 318 B 1,023,300 116 EPMT Enseval Putera Megatrading Tbk. 1,890 1,900 1,850 1,850 -40 55,800 103,754,000 22 1,294.349 1,890 J 2,500 1,860 B 2,000 117 ERTX Eratex Djaja Tbk. 127 129 119 119 -8 23,500 2,822,300 23 50.507 124 J 6,000 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. 199 200 197 197 -2 554,600 109,752,500 76 120.859 198 J 30,000 197 T/B 119,100 119 ESTA Esta Multi Usaha Tbk. 98 99 95 98 0 49,600 4,780,800 34 81.667 98 T/J 48,900 95 B 10,800 120 FAST Fast Food Indonesia Tbk. 935 935 915 920 -15 180,300 165,774,000 111 2,893.719 930 J 10,400 920 T/B 12,300 121 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. 105 120 104 112 7 13,880,400 1,568,531,600 1,342 22.400 112 T/J 101,500 111 B 177,300 123 FISH FKS Multi Agro Tbk. 2,800 2,800 2,800 2,800 0 400 1,120,000 3 2,240.000 2,950 J 200 2,700 B 500 124 FITT Hotel Fitra International Tbk. 71 76 67 67 -4 5,018,500 349,354,500 350 65.686 69 J 700 67 T/B 102,500 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 131 131 122 127 -4 2,119,800 262,526,800 351 94.074 127 T/J 577,800 122 B 42,800 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 89 J 2,100 75 B 13,200 128 FPNI Lotte Chemical Titan Tbk. 93 93 90 93 0 455,900 41,331,900 44 28.209 92 J 4,700 91 B 22,000 129 FUJI Fuji Finance Indonesia Tbk. 106 112 103 105 -1 24,500 2,586,000 15 95.455 105 T/J 11,200 104 B 2,100 130 GDST Gunawan Dianjaya Steel Tbk. 60 63 57 60 0 2,179,600 129,216,300 179 37.500 60 T/J 14,000 59 B 11,500 131 GEMA Gema Grahasarana Tbk. 368 372 372 372 4 10,000 3,720,000 5 826.667 372 T/J 3,098,300 362 B 100 132 GGRP Gunung Raja Paksi Tbk. 262 274 260 262 0 12,100 3,303,200 11 31.190 274 J 2,000 262 T/B 800 133 GLOB Global Teleshop Tbk. 174 173 162 167 -7 20,200 3,305,500 11 14.522 162 J 6,700 0 B 0 134 GLVA Galva Technologies Tbk. 326 328 320 326 0 111,100 36,047,800 18 144.248 326 T/J 34,600 320 B 6,300 135 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. 194 198 197 197 3 2,100 415,500 7 116.568 197 T/J 700 194 B 85,400 137 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. 113 0 0 113 0 0 0 0 9.091 112 J 4,100 0 B 0 139 GTBO Garda Tujuh Buana Tbk 79 83 74 74 -5 109,000 8,319,400 68 64.348 74 T/J 4,400 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,654,400 0 B 0 141 HELI Jaya Trishindo Tbk. 238 238 232 238 0 164,800 39,218,400 10 216.364 238 T/J 69,600 232 B 1,000 142 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. 78 81 73 79 1 178,027,900 14,121,394,200 3,586 75.238 80 J 3,125,000 79 T/B 115,900 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 46,754,500 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 4,000 280 B 2,000 146 ICON Island Concepts Indonesia Tbk. 57 57 57 57 0 2,100 119,700 4 109.413 59 J 9,200 57 T/B 1,100 147 IFSH Ifishdeco Tbk. 440 440 430 438 -2 15,700 6,885,000 10 99.545 440 J 1,300 0 B 0 148 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. 570 625 560 620 50 9,350,700 5,589,139,500 1,614 516.667 625 J 512,800 620 T/B 296,900 150 IKBI Sumi Indo Kabel Tbk. 232 228 220 228 -4 54,000 11,953,600 11 20.677 230 J 1,000 222 B 100 151 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,265 1,270 5 749,000 949,954,500 61 334.211 1,270 T/J 30,700 1,265 B 3,200 152 INAI Indal Aluminium Industry Tbk. 362 380 358 380 18 23,400 8,603,600 19 138.736 376 J 21,500 344 B 2,300 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 200 10,000 2 40.650 50 T/J 2,412,800 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 118 120 113 118 0 15,500 1,784,300 18 107.273 118 T/J 104,700 114 B 3,900 155 INDX Tanah Laut Tbk 50 50 50 50 0 100 5,000 1 4.000 51 J 27,500 0 B 0 156 INOV Inocycle Technology Group Tbk. 248 268 244 244 -4 39,500 9,687,800 11 97.600 244 T/J 70,200 238 B 6,500 157 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 28,300 685 B 500 158 INPS Indah Prakasa Sentosa Tbk. 1,630 1,720 1,560 1,720 90 11,100 17,844,000 29 623.188 1,720 T/J 2,100 1,630 B 300 159 INRU Toba Pulp Lestari Tbk. 850 850 850 850 0 11,800 10,030,000 6 8.629 845 J 18,600 810 B 1,500 160 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 272 J 2,500 264 B 15,100 161 INTD Inter Delta Tbk 149 148 140 148 -1 25,000 3,512,600 12 45.580 147 J 100 140 B 100 162 IPCM Jasa Armada Indonesia Tbk. 198 200 199 199 1 61,300 12,205,500 22 52.368 200 J 5,500 199 T/B 48,700 163 IRRA Itama Ranoraya Tbk. 575 580 570 580 5 4,402,300 2,529,769,000 715 155.080 580 T/J 37,700 575 B 34,900 164 ITIC Indonesian Tobacco Tbk. 1,100 1,210 1,090 1,125 25 1,802,500 2,079,324,500 1,563 511.364 1,130 J 5,700 1,125 T/B 4,700 165 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 98 92 96 -2 11,524,300 1,101,299,600 823 39.024 96 T/J 197,800 95 B 1,645,900 167 JAYA Armada Berjaya Trans Tbk. 90 93 84 87 -3 1,140,400 102,070,200 176 30.208 90 J 59,500 87 T/B 200 168 JECC Jembo Cable Company Tbk. 6,800 6,800 6,700 6,800 0 1,800 12,230,000 4 515.366 6,800 T/J 2,600 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 249,569,100 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 560 700 540 540 -20 2,100 1,232,000 12 306.313 540 T/J 3,700 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. 220 210 206 206 -14 31,400 6,477,200 23 147.143 210 J 20,300 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. 770 775 770 775 5 233,500 179,894,500 22 1,722.222 775 T/J 1,900 770 B 21,600 175 KARW ICTSI Jasa Prima Tbk. 50 54 50 50 0 5,100 267,000 12 8.464 51 J 15,000 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 388,900 19,445,500 31 33.333 51 J 632,300 50 T/B 300 177 KBAG Karya Bersama Anugerah Tbk. 398 410 398 402 4 47,880,000 19,269,551,600 4,839 402.000 404 J 734,400 402 T/B 81,200 178 KBLM Kabelindo Murni Tbk. 224 228 224 228 4 347,200 78,137,600 63 7.600 228 T/J 108,900 224 B 297,700 179 KBLV First Media Tbk. 346 340 330 330 -16 17,100 5,665,000 10 87.780 360 J 2,000 330 T/B 6,400 180 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 181 KDSI Kedawung Setia Industrial Tbk. 910 915 915 915 5 100 91,500 1 228.750 870 J 100 860 B 200 182 KEJU Mulia Boga Raya Tbk. 980 1,040 985 1,015 35 236,600 239,192,000 127 135.333 1,030 J 18,300 1,015 T/B 5,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 833,300 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 187 188 187 188 1 200 37,500 2 62.667 218 J 100 175 B 100 185 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. 238 248 238 238 0 35,400 8,429,200 6 51.965 244 J 11,000 238 T/B 11,100 187 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 87,200 98 B 36,500 188 KONI Perdana Bangun Pusaka Tbk 432 500 430 500 68 800 351,000 3 105.263 500 T/J 5,000 414 B 100 189 KOPI Mitra Energi Persada Tbk. 500 525 500 525 25 71,000 36,108,000 43 132.911 520 J 100 498 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 47,400 2,370,000 19 29.762 50 T/J 273,800 0 B 0 191 KPIG MNC Land Tbk. 111 112 110 110 -1 947,700 104,311,400 78 236.697 110 T/J 14,900 109 B 700,300 192 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 515 J 6,500 416 B 2,300 193 LAND Trimitra Propertindo Tbk. 234 234 218 222 -12 87,100 19,260,400 28 56.923 222 T/J 61,500 218 B 13,400 194 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. 328 332 326 332 4 21,700 7,177,000 7 159.615 332 T/J 21,900 328 B 600 197 LMAS Limas Indonesia Makmur Tbk 51 52 50 50 -1 12,589,400 629,704,800 437 15.714 50 T/J 289,500 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 81 80 76 80 -1 3,500 268,700 8 11.674 80 T/J 25,800 76 B 300 199 LMSH Lionmesh Prima Tbk. 308 320 300 300 -8 1,600 484,200 7 41.667 300 T/J 1,800 292 B 500 200 LPIN Multi Prima Sejahtera Tbk 270 264 252 252 -18 1,000 256,800 3 114.947 252 T/J 500 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. 86 81 80 80 -6 3,500 280,100 5 5.434 80 T/J 494,700 0 B 0 203 LRNA Eka Sari Lorena Transport Tbk. 138 138 136 138 0 300 41,200 3 15.333 138 T/J 3,100 130 B 500 204 LUCK Sentral Mitra Informatika Tbk. 314 314 310 314 0 40,900 12,838,600 25 109.790 314 T/J 14,200 312 B 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 50 50 50 0 100 5,000 1 45.455 50 T/J 47,349,700 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,450 2,470 2,280 2,280 -170 6,802,000 15,747,795,000 1,654 108.571 2,290 J 2,000 2,280 T/B 1,745,100 208 MAPB MAP Boga Adiperkasa Tbk. 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 7,700 1,430 B 300 209 MARI Mahaka Radio Integra Tbk. 58 58 54 54 -4 27,974,400 1,515,491,900 1,338 72.000 55 J 1,620,100 54 T/B 49,700 210 MBAP Mitrabara Adiperdana Tbk. 1,685 1,715 1,675 1,705 20 149,200 252,775,500 224 131.154 1,710 J 200 1,705 T/B 3,100 211 MCAS M Cash Integrasi Tbk. 1,860 1,935 1,860 1,910 50 3,610,700 6,837,306,000 677 137.906 1,910 T/J 105,600 1,905 B 31,100 212 MDKA Merdeka Copper Gold Tbk. 1,485 1,530 1,470 1,530 45 110,432,000 166,524,876,500 6,452 398.965 1,530 T/J 2,555,600 1,525 B 237,400 213 MDKI Emdeki Utama Tbk. 145 148 135 148 3 33,500 4,803,900 23 34.635 148 T/J 15,900 140 B 28,200 214 MERK Merck Tbk. 2,970 3,140 2,970 3,110 140 84,400 261,247,000 170 8,199.963 3,120 J 100 3,110 T/B 10,700 215 MFIN Mandala Multifinance Tbk. 1,020 1,010 950 965 -55 89,000 84,984,500 31 989.744 965 T/J 8,100 0 B 0 216 MFMI Multifiling Mitra Indonesia Tbk. 510 515 510 515 5 4,200 2,159,000 13 257.500 515 T/J 1,900 505 B 200 217 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. 310 310 302 308 -2 20,600 6,356,600 12 62.857 312 J 1,000 308 T/B 1,000 219 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,450 J 300,200 1,390 B 300 220 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,274,900 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,028,800 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 50 50 50 0 100 5,000 1 125.000 50 T/J 13,915,600 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,550 J 300 0 B 0 225 MLIA Mulia Industrindo Tbk 560 575 560 565 5 5,638,700 3,205,668,500 274 94.363 570 J 151,200 565 T/B 77,200 226 MMLP Mega Manunggal Property Tbk. 184 186 181 182 -2 680,500 125,023,500 87 31.111 182 T/J 28,400 181 B 29,000 227 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,500 930 B 1,000 228 MPOW Megapower Makmur Tbk. 56 59 55 56 0 68,100 3,800,800 24 28.000 56 T/J 400 55 B 700 229 MPRO Maha Properti Indonesia Tbk. 790 860 770 835 45 900 734,500 3 759.091 830 J 3,300 750 B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. 5,075 5,075 4,720 5,025 -50 1,200 5,952,000 7 455.789 5,025 T/J 1,500 4,750 B 200 231 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 80,210,000 0 B 0 232 MTPS Meta Epsi Tbk. 135 146 135 140 5 337,500 47,962,200 45 43.750 145 J 800 140 T/B 6,300 233 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. 220 220 206 206 -14 6,200 1,284,600 7 52.787 206 T/J 89,400 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 2,700 135,000 6 50.000 50 T/J 97,000 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. 120 120 112 114 -6 106,600 12,039,600 128 110.680 115 J 10,000 114 T/B 1,500 239 NATO Nusantara Properti Internasional Tbk. 302 314 292 296 -6 637,500 190,981,200 211 287.379 298 J 100 296 T/B 146,900 240 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 129 129 0 2,600 335,400 4 76.786 129 T/J 2,800 127 B 200 241 NFCX NFC Indonesia Tbk. 1,750 1,750 1,750 1,750 0 12,300 21,525,000 13 94.595 1,775 J 200 1,740 B 5,000 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,900 0 B 0 243 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 244 NIRO City Retail Developments Tbk. 140 140 140 140 0 350,500 49,070,000 32 133.333 143 J 2,400 140 T/B 100 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 92,428,900 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 388 J 3,500 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. 81 83 80 81 0 361,900 29,466,100 31 202.657 81 T/J 428,900 80 B 61,400 249 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. 116 127 115 126 10 10,464,400 1,283,906,500 837 93.333 127 J 10,000 126 T/B 201,000 251 PALM Provident Agro Tbk. 195 193 184 191 -4 1,200 227,800 8 52.204 191 T/J 100 190 B 100 252 PANI Pratama Abadi Nusa Industri Tbk. 61 59 57 59 -2 14,800 856,100 13 54.630 59 T/J 1,600 58 B 18,300 253 PCAR Prima Cakrawala Abadi Tbk. 214 0 0 214 0 0 0 0 142.667 214 J 6,800 200 B 200 254 PDES Destinasi Tirta Nusantara Tbk 460 500 470 470 10 300 146,000 3 235.000 470 T/J 2,500 0 B 0 255 PEGE Panca Global Kapital Tbk. 124 123 120 123 -1 1,600 195,300 8 265.739 123 T/J 12,500 118 B 1,000 256 PGLI Pembangunan Graha Lestari Indah Tbk. 228 278 216 216 -12 12,900 2,854,600 13 288.000 230 J 20,200 214 B 10,000 257 PICO Pelangi Indah Canindo Tbk 198 204 198 199 1 415,700 83,140,400 75 30.615 199 T/J 88,800 198 B 116,300 258 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 249,400 12,470,000 42 12.500 50 T/J 390,000 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. 126 130 126 127 1 5,400 681,200 4 101.600 127 T/J 6,000 126 B 300 261 PNSE Pudjiadi & Sons Tbk. 540 675 565 675 135 3,400 2,161,000 20 337.271 665 J 900 555 B 100 262 POLA Pool Advista Finance Tbk. 51 53 51 53 2 37,900 2,003,100 13 39.259 53 T/J 9,500 51 B 2,300 263 POLI Pollux Investasi Internasional Tbk. 1,175 1,200 1,095 1,170 -5 10,900 12,775,000 23 71.560 1,170 T/J 600 1,165 B 100 264 POLU Golden Flower Tbk. 910 860 860 860 -50 100 86,000 1 298.611 950 J 100 890 B 100 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 361,000 18,050,000 9 0.429 50 T/J 384,600 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. 505 0 0 505 0 0 0 0 94.393 505 J 400 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 5,600 280,000 6 33.333 50 T/J 20,837,400 0 B 0 269 POWR Cikarang Listrindo Tbk. 595 605 590 590 -5 6,892,300 4,106,242,500 1,321 39.333 600 J 12,800 590 T/B 1,012,700 270 PRIM Royal Prima Tbk. 320 330 298 298 -22 20,800 6,556,600 13 59.600 298 T/J 450,100 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. 180 184 180 182 2 4,598,000 838,081,600 558 590.468 183 J 10,300 182 T/B 519,000 272 PSDN Prasidha Aneka Niaga Tbk 113 0 0 113 0 0 0 0 11.300 123 J 100 113 B 11,700 273 PSGO Palma Serasih Tbk. 108 108 102 105 -3 16,100 1,696,000 19 100.000 107 J 10,000 103 B 3,000 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,951,000 0 B 0 275 PTPW Pratama Widya Tbk. 1,120 1,310 1,110 1,310 190 6,899,300 8,402,994,000 1,657 201.538 1,315 J 47,800 1,310 T/B 33,300 276 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 0 J 0 3,050 B 200 277 PURA Putra Rajawali Kencana Tbk. 123 126 115 117 -6 141,039,900 16,424,694,000 26,721 111.429 118 J 1,530,400 117 T/B 13,539,700 278 PYFA Pyridam Farma Tbk 610 650 610 635 25 337,600 213,362,000 58 622.305 635 T/J 6,500 630 B 106,800 279 REAL Repower Asia Indonesia Tbk. 51 52 50 50 -1 127,969,700 6,441,141,800 1,038 50.000 51 J 7,798,700 50 T/B 5,198,000 280 RIGS Rig Tenders Indonesia Tbk. 216 230 214 220 4 17,500 3,873,000 16 90.145 220 T/J 200 218 B 1,000 281 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. 486 488 486 488 2 373,900 182,024,400 107 299.387 488 T/J 1,500 486 B 300 283 RODA Pikko Land Development Tbk. 50 51 50 51 1 3,300 165,200 8 81.431 51 T/J 215,700 50 B 1,000 284 RONY Aesler Grup Internasional Tbk. 170 170 160 160 -10 29,200 4,683,400 22 160.000 167 J 10,000 160 T/B 500 285 RUIS Radiant Utama Interinsco Tbk. 162 163 163 163 1 23,600 3,846,800 7 65.200 166 J 100 161 B 100 286 SAFE Steady Safe Tbk 191 192 189 192 1 288,200 55,000,000 36 19.330 196 J 800 192 T/B 500 287 SAME Sarana Meditama Metropolitan Tbk. 74 75 69 69 -5 8,839,800 623,316,100 270 86.250 69 T/J 44,800 0 B 0 288 SAPX Satria Antaran Prima Tbk. 2,300 2,300 2,250 2,250 -50 25,200 57,322,000 9 900.000 2,250 T/J 35,000 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 685,500 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 104 106 99 101 -3 11,283,900 1,142,777,400 1,015 96.190 101 T/J 107,500 100 B 133,600 291 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 32,800 1,640,000 7 27.536 50 T/J 4,265,300 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,800 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. 600 600 585 600 0 473,400 279,754,500 115 428.571 600 T/J 283,300 595 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. 575 625 540 550 -25 10,000 5,550,000 17 509.259 575 J 1,100 550 T/B 5,300 298 SIPD Sierad Produce Tbk. 1,085 1,015 1,010 1,010 -75 200,000 202,077,500 6 1.122 1,075 J 9,200 1,015 B 100 299 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 0 J 0 280 B 1,100 300 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. 595 620 585 590 -5 1,677,700 1,037,476,000 66 84.286 605 J 300 585 B 71,000 302 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. 5,150 5,225 5,100 5,200 50 243,400 1,260,615,000 61 4,521.739 5,200 T/J 1,900 5,150 B 100 304 SMAR Smart Tbk. 3,000 3,400 3,100 3,310 310 20,600 68,410,000 35 1,093.636 3,310 T/J 600 3,220 B 3,000 305 SMDM Suryamas Dutamakmur Tbk. 93 88 88 88 -5 100 8,800 1 11.149 99 J 33,400 90 B 2,000 306 SMMT Golden Eagle Energy Tbk. 72 76 70 76 4 178,700 13,092,300 62 177.803 77 J 4,500 76 T/B 1,800 307 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 308 SOSS Shield On Service Tbk. 384 404 358 358 -26 6,500 2,348,400 13 129.710 358 T/J 349,900 0 B 0 309 SOTS Satria Mega Kencana Tbk. 202 222 196 200 -2 800 160,200 5 121.212 196 J 11,300 0 B 0 310 SPTO Surya Pertiwi Tbk. 492 496 488 496 4 128,800 63,314,800 62 42.759 496 T/J 15,300 488 B 6,500 311 SQMI Wilton Makmur Indonesia Tbk. 183 186 181 184 1 1,129,200 206,233,400 226 104.559 185 J 168,100 184 T/B 8,300 312 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,750 2,710 2,720 10 1,244,100 3,417,093,000 117 49.455 2,740 J 1,000 2,720 T/B 13,200 313 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 1,200 0 B 0 314 STTP Siantar Top Tbk. 8,700 8,700 8,700 8,700 0 800 6,960,000 5 5,140.932 8,650 J 1,000 8,100 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 4,640 J 100 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. 95 99 95 96 1 1,247,600 120,687,600 372 60.000 96 T/J 800 95 B 75,100 319 TALF Tunas Alfin Tbk. 232 232 222 230 -2 4,600 1,055,000 4 58.228 244 J 1,000 230 T/B 5,000 320 TAMA Lancartama Sejati Tbk. 154 156 150 155 1 21,400 3,219,600 11 88.571 155 T/J 26,600 150 B 36,200 321 TAMU Pelayaran Tamarin Samudra Tbk. 60 60 58 59 -1 4,031,800 237,775,600 359 539.059 59 T/J 660,500 58 B 734,300 322 TBMS Tembaga Mulia Semanan Tbk. 670 675 660 660 -10 15,200 10,049,000 10 93.617 700 J 200 660 T/B 3,800 323 TCPI Transcoal Pacific Tbk. 3,740 3,760 3,480 3,480 -260 13,794,800 48,425,146,000 6,200 2,521.739 3,480 T/J 1,352,800 0 B 0 324 TEBE Dana Brata Luhur Tbk. 1,405 0 0 1,405 0 0 0 0 128.311 1,500 J 100,000 1,400 B 1,000 325 TECH Indosterling Technomedia Tbk. 138 161 129 142 4 36,765,000 5,399,063,800 5,800 88.750 143 J 25,900 142 T/B 233,500 326 TFAS Telefast Indonesia Tbk. 163 163 160 160 -3 114,500 18,336,700 15 88.889 170 J 500 160 T/B 400 327 TFCO Tifico Fiber Indonesia Tbk. 338 0 0 338 0 0 0 0 76.595 0 J 0 340 B 100 328 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,500 J 100 6,500 B 1,700 329 TIFA Tifa Finance Tbk. 268 280 260 264 -4 163,300 44,686,400 79 132.000 268 J 200 264 T/B 4,900 330 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. 148 142 138 142 -6 11,600 1,646,800 3 49.329 145 J 10,000 142 T/B 5,500 332 TNCA Trimuda Nuansa Citra Tbk. 160 214 160 160 0 10,800 1,873,800 28 106.667 164 J 200 160 T/B 1,600 333 TOTO Surya Toto Indonesia Tbk. 222 230 224 228 6 34,400 7,855,200 31 739.611 230 J 9,600 228 T/B 16,700 334 TPIA Chandra Asri Petrochemical Tbk. 6,650 6,725 6,600 6,725 75 1,346,200 8,976,150,000 472 1,555.219 6,725 T/J 88,500 6,700 B 100,100 335 TPMA Trans Power Marine Tbk. 324 330 324 326 2 7,300 2,381,400 22 141.739 326 T/J 200 324 B 2,600 336 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 13,724,100 3,701,590,800 1,024 135.000 270 T/J 108,700 268 B 624,300 338 TRIS Trisula International Tbk. 220 218 206 218 -2 10,100 2,181,200 6 72.667 218 T/J 6,600 208 B 2,400 339 TRUK Guna Timur Raya Tbk. 125 135 121 121 -4 11,220,700 1,450,848,700 934 52.609 122 J 107,400 121 T/B 129,000 340 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 330 J 9,000 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,670 2,650 2,650 -60 3,700 9,848,000 17 68.831 2,820 J 1,500 2,650 T/B 200 342 UANG Pakuan Tbk. 440 550 462 550 110 3,736,600 2,007,684,400 542 440.000 0 J 0 550 T/B 1,170,200 343 UNIT Nusantara Inti Corpora Tbk 146 166 146 166 20 7,300 1,071,600 3 4.121 151 J 100 141 B 3,000 344 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 157,000 244,115,000 16 129.583 1,555 T/J 42,700 1,550 B 300 345 VINS Victoria Insurance Tbk. 123 127 120 122 -1 3,705,000 458,989,200 442 116.190 123 J 92,100 122 T/B 87,400 346 VRNA Verena Multi Finance Tbk. 118 116 110 111 -7 3,300 366,800 8 111.991 111 T/J 26,800 0 B 0 347 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 200 62 B 2,500 348 WICO Wicaksana Overseas International Tbk. 580 615 615 615 35 100 61,500 1 31.791 605 J 100 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 50 51 50 50 0 3,033,000 151,694,500 36 11.111 51 J 2,170,700 50 T/B 304,700 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 5,000 250,000 5 13.298 50 T/J 1,050,000 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 464 484 442 456 -8 1,500 694,200 6 83.670 432 J 7,500 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 162 0 0 162 0 0 0 0 76.856 185 J 1,800 170 B 1,000 353 ZBRA Zebra Nusantara Tbk 51 51 51 51 0 300 15,300 1 29.540 51 T/J 75,500 50 B 100 354 ZINC Kapuas Prima Coal Tbk. 142 144 138 141 -1 117,611,000 16,629,136,500 1,891 502.656 141 T/J 627,700 140 B 273,700 355 ZONE Mega Perintis Tbk. 416 418 416 418 2 63,200 26,304,600 15 140.268 416 J 1,000 412 B 200 Total 2,113,049,900 732,635,675,400 123,298 3,431,874,100 51,986,000 Jakarta, 13 July 2020 Trading Division