List of Securities Quotation Development Board: Date: Tuesday, 14 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 0 116,700 5,835,000 31 87.719 50 T/J 1,449,300 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 860 865 850 860 0 37,600 32,113,500 34 44.675 860 T/J 5,000 855 B 1,600 4 AGAR Asia Sejahtera Mina Tbk. 498 515 498 498 0 5,200 2,591,500 5 452.727 498 T/J 14,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 100 104 93 98 -2 231,600 22,499,300 46 89.091 98 T/J 5,100 97 B 9,900 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 10,000 500,000 1 188.516 50 T/J 1,503,300 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 0 0 50 0 0 0 0 75.893 50 J 2,612,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 296 0 0 296 0 0 0 0 39.045 0 J 0 300 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 294 300 284 290 -4 260,900 76,251,200 41 145.000 290 T/J 383,100 278 B 5,900 11 ALDO Alkindo Naratama Tbk. 378 378 378 378 0 11,700 4,422,600 5 277.039 418 J 100 380 B 1,500 12 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 414 J 37,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 216 0 0 216 0 0 0 0 33.231 216 J 500 210 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 270 276 270 276 6 7,800 2,123,000 3 262.857 276 T/J 10,000 272 B 5,000 15 AMAR Bank Amar Indonesia Tbk. 412 424 410 412 0 339,300 140,453,400 116 236.782 412 T/J 6,200 410 B 11,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 320 240 256 -2 16,700 4,374,000 34 200.000 256 T/J 1,900 254 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,160 2,050 2,160 0 5,104,500 11,006,592,000 39 113.684 2,170 J 4,700 2,150 B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 140,500 7,025,000 18 125.000 50 T/J 25,194,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 182 182 175 180 -2 18,600 3,274,100 10 11.524 182 J 126,100 180 T/B 100 20 APIC Pacific Strategic Financial Tbk. 815 825 800 825 10 10,893,100 8,825,477,000 1,966 877.510 825 T/J 19,200 820 B 106,200 21 APII Arita Prima Indonesia Tbk. 220 248 208 246 26 105,200 23,002,400 27 111.818 246 T/J 197,200 0 B 0 22 ARGO Argo Pantes Tbk 1,280 1,195 1,195 1,195 -85 2,600 3,107,000 5 30.025 0 J 0 1,195 T/B 1,600 23 ARII Atlas Resources Tbk. 520 530 486 520 0 10,600 5,513,600 6 34.667 525 J 20,000 500 B 2,300 24 ARKA Arkha Jayanti Persada Tbk. 308 310 288 288 -20 49,300 14,419,400 28 122.034 288 T/J 81,600 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 324 346 346 346 22 100 34,600 1 200.708 344 J 1,300 306 B 100 27 ARTO Bank Jago Tbk. 2,920 2,900 2,730 2,790 -130 468,700 1,303,324,000 300 14,061.083 2,800 J 3,900 2,790 T/B 700 28 ASBI Asuransi Bintang Tbk. 278 276 262 266 -12 1,500 396,000 5 201.928 314 J 800 264 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. 123 120 115 115 -8 188,600 22,069,000 47 76.667 121 J 200 115 T/B 23,700 30 ASPI Andalan Sakti Primaindo Tbk. 306 312 304 308 2 5,523,300 1,705,604,800 569 293.333 308 T/J 81,600 306 B 422,300 31 ASRM Asuransi Ramayana Tbk. 1,990 2,000 1,960 2,000 10 1,000 1,979,500 3 780.357 2,000 T/J 4,100 1,960 B 1,000 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 200 10,000 2 50.000 50 T/J 15,834,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 27,617,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 372 380 356 374 2 32,200 12,025,600 15 275.740 374 T/J 13,300 370 B 200 35 BAJA Saranacentral Bajatama Tbk. 60 61 59 59 -1 440,100 26,045,100 43 23.600 59 T/J 67,300 58 B 129,000 36 BALI Bali Towerindo Sentra Tbk. 830 830 830 830 0 600 498,000 3 1,037.500 855 J 100 790 B 1,100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,100 105,000 3 33.333 50 T/J 62,283,900 0 B 0 38 BAYU Bayu Buana Tbk 1,050 1,095 1,095 1,095 45 100 109,500 1 135.067 1,055 J 2,500 1,000 B 600 39 BBHI Bank Harda Internasional Tbk. 132 149 124 139 7 417,200 56,077,100 87 111.200 140 J 47,300 139 T/B 3,300 40 BBLD Buana Finance Tbk. 394 392 392 392 -2 100 39,200 1 155.787 388 J 400 382 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 144 147 138 145 1 7,085,400 1,028,380,100 2,402 120.833 145 T/J 189,600 144 B 8,000 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 52,600 2,630,000 11 45.455 50 T/J 2,555,000 0 B 0 44 BEEF Estika Tata Tiara Tbk. 230 234 228 230 0 2,072,900 477,915,200 268 67.647 230 T/J 33,200 228 B 433,100 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 13,300 665,000 11 217.306 50 T/J 829,881,400 0 B 0 46 BELL Trisula Textile Industries Tbk. 705 705 695 705 0 706,500 494,667,500 207 470.000 705 T/J 20,600 700 B 4,400 47 BESS Batulicin Nusantara Maritim Tbk. 244 290 232 244 0 596,200 153,690,200 106 232.381 244 T/J 139,500 242 B 12,700 48 BGTG Bank Ganesha Tbk. 52 53 50 52 0 458,200 23,777,400 63 50.485 52 T/J 65,300 51 B 543,500 49 BHAT Bhakti Multi Artha Tbk. 436 438 424 432 -4 133,890,000 58,091,170,800 2,347 419.417 432 T/J 329,500 430 B 165,400 50 BIKA Binakarya Jaya Abadi Tbk. 187 195 174 176 -11 7,700 1,430,700 30 17.600 189 J 4,400 188 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 308,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 478,000 23,900,000 7 35.714 50 T/J 78,160,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 57 58 56 56 -1 309,200 17,556,800 34 23.353 56 T/J 2,900 55 B 103,500 54 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 600 30,100 3 41.667 50 T/J 64,500 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 74 80 72 73 -1 160,100 11,645,200 70 167.508 75 J 197,700 73 T/B 11,600 56 BLTZ Graha Layar Prima Tbk. 3,100 3,100 3,100 3,100 0 100 310,000 1 206.667 3,870 J 100 3,100 T/B 2,500 57 BLUE Berkah Prima Perkasa Tbk. 500 498 496 498 -2 84,200 41,919,400 75 383.077 500 J 16,200 498 T/B 2,600 58 BMAS Bank Maspion Indonesia Tbk. 302 318 300 304 2 50,600 15,540,200 62 95.000 308 J 2,500 304 T/B 2,200 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,500 125,000 6 0.172 50 T/J 77,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,325 1,330 1,310 1,325 0 68,791,000 90,843,407,000 2,659 1,286.408 1,325 T/J 800 1,320 B 142,500 61 BOLA Bali Bintang Sejahtera Tbk. 159 158 154 157 -2 19,000 2,986,000 33 89.714 157 T/J 2,600 156 B 5,000 62 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 900 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 82 84 77 80 -2 5,214,500 422,627,300 358 20.000 81 J 102,900 80 T/B 143,900 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 156,200 1,185 B 302,000 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 0 254,900 12,745,000 10 7.874 50 T/J 52,472,800 0 B 0 67 BRNA Berlina Tbk. 995 1,125 1,000 1,075 80 43,400 44,937,500 10 806.573 1,075 T/J 5,500 950 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,375 1,340 1,280 1,320 -55 30,200 39,369,500 33 67.692 1,320 T/J 1,500 1,315 B 10,100 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 6,759,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 190 199 185 185 -5 288,400 54,393,600 62 617.841 185 T/J 239,400 180 B 8,000 72 BUKK Bukaka Teknik Utama Tbk. 680 740 670 740 60 27,600 19,039,000 27 125.424 710 J 8,000 685 B 4,700 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 617,200 30,860,000 83 2.902 50 T/J 1,555,139,700 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 56 56 56 0 700 39,200 2 43.077 57 J 12,100 56 T/B 10,700 75 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 621,000 31,062,100 37 29.762 50 T/J 190,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 150 140 140 140 -10 5,700 798,000 5 70.000 140 T/J 16,800 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 322 324 320 324 2 4,318,100 1,392,149,600 669 314.563 326 J 428,500 324 T/B 186,100 78 CASA Capital Financial Indonesia Tbk. 378 396 358 378 0 1,053,600 398,115,000 18 690.575 396 J 100 352 B 300 79 CASS Cardig Aero Services Tbk. 193 194 183 191 -2 802,600 153,871,300 105 47.750 192 J 35,800 191 T/B 23,500 80 CBMF Cahaya Bintang Medan Tbk. 200 220 189 200 0 2,500 492,200 8 125.000 195 J 5,000 189 B 400 81 CCSI Communication Cable Systems Indonesia Tbk. 248 248 244 248 0 535,600 131,712,000 65 99.200 248 T/J 78,700 246 B 104,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 102 102 95 95 -7 26,952,800 2,588,762,600 665 608.000 95 T/J 3,184,000 0 B 0 83 CINT Chitose Internasional Tbk. 250 250 246 250 0 21,200 5,265,400 7 75.758 250 T/J 40,400 248 B 400 84 CITA Cita Mineral Investindo Tbk. 1,760 1,750 1,750 1,750 -10 1,000 1,750,000 1 6,350.243 1,750 T/J 3,500 1,665 B 400 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 0 0 1,970 0 0 0 0 1,094.444 1,960 J 1,700 0 B 0 87 CLPI Colorpak Indonesia Tbk. 730 730 700 715 -15 89,800 63,686,000 40 357.500 720 J 100 710 B 12,500 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. 258 242 242 242 -16 200 48,400 2 440.000 260 J 400 242 T/B 100 91 COCO Wahana Interfood Nusantara Tbk. 845 850 800 800 -45 7,600 6,195,500 23 404.040 850 J 1,300 800 T/B 2,800 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 7,200 360,000 1 40.000 50 T/J 16,779,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 35,700 1,785,000 346 16.667 50 T/J 1,227,100 0 B 0 95 CSMI Cipta Selera Murni Tbk. 220 240 206 210 -10 36,500 7,651,400 15 107.143 210 T/J 2,000 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 230 240 228 230 0 1,692,100 393,362,600 282 184.000 230 T/J 2,900 228 B 292,200 97 CTTH Citatah Tbk. 50 50 50 50 0 100 5,000 1 2.105 50 T/J 2,188,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 88 109 86 104 16 255,955,600 25,356,397,200 11,785 101.961 105 J 2,893,000 104 T/B 1,751,200 99 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 29,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 92 94 87 91 -1 4,504,000 413,859,800 355 60.667 92 J 78,300 91 T/B 91,300 101 DEFI Danasupra Erapacific Tbk. 1,800 1,805 1,800 1,800 0 20,900 37,654,000 18 3,612.862 1,800 T/J 3,100 1,795 B 1,800 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 344 J 10,000 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,705 0 0 1,705 0 0 0 0 852.500 0 J 0 1,705 B 400 104 DIVA Distribusi Voucher Nusantara Tbk. 1,770 1,810 1,775 1,780 10 500,900 898,706,000 166 60.339 1,795 J 300 1,780 T/B 139,200 105 DKFT Central Omega Resources Tbk. 117 125 111 115 -2 15,831,300 1,866,649,200 1,140 295.402 115 T/J 623,300 114 B 45,500 106 DMMX Digital Mediatama Maxima Tbk. 181 210 176 196 15 51,798,000 10,160,710,700 4,357 85.217 196 T/J 301,400 195 B 183,100 107 DNET Indoritel Makmur Internasional Tbk. 3,270 3,290 3,270 3,290 20 20,700 67,989,000 13 2,890.046 3,290 T/J 600 3,270 B 1,500 108 DUTI Duta Pertiwi Tbk 4,680 4,790 4,650 4,790 110 3,500 16,303,000 14 481.746 4,790 T/J 8,400 4,600 B 200 109 DWGL Dwi Guna Laksana Tbk. 258 258 246 256 -2 300 76,000 3 170.667 256 T/J 6,200 248 B 100 110 EAST Eastparc Hotel Tbk. 63 67 60 63 0 3,049,100 197,574,900 206 47.368 64 J 160,000 63 T/B 610,300 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 10,400 7,280,000 6 17.284 700 T/J 89,600 655 B 200 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 145,600 190 B 700 113 ENRG Energi Mega Persada Tbk. 51 51 50 51 0 8,886,400 449,398,400 156 4.252 51 T/J 3,296,200 50 B 13,755,700 114 ENVY Envy Technologies Indonesia Tbk. 133 137 128 131 -2 98,008,800 12,866,251,000 3,246 35.405 131 T/J 808,200 130 B 1,186,800 115 EPAC Megalestari Epack Sentosaraya Tbk. 320 336 302 306 -14 34,049,900 10,855,276,800 3,969 278.182 308 J 519,300 306 T/B 6,700 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,890 1,875 1,880 30 512,400 963,363,500 79 1,315.338 1,880 T/J 109,100 1,875 B 100 117 ERTX Eratex Djaja Tbk. 119 129 111 119 0 40,000 4,550,800 21 50.507 119 T/J 14,600 113 B 100 118 ESIP Sinergi Inti Plastindo Tbk. 197 198 193 198 1 837,100 163,436,500 84 121.472 198 T/J 208,200 197 B 112,400 119 ESTA Esta Multi Usaha Tbk. 98 107 98 103 5 873,100 88,990,100 361 85.833 103 T/J 4,000 102 B 100 120 FAST Fast Food Indonesia Tbk. 920 935 920 920 0 57,100 52,686,500 32 2,893.719 935 J 26,800 920 T/B 21,400 121 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. 112 116 109 111 -1 5,213,400 579,738,400 916 22.200 111 T/J 600 110 B 26,400 123 FISH FKS Multi Agro Tbk. 2,800 2,720 2,720 2,720 -80 100 272,000 1 2,176.000 2,950 J 200 2,720 T/B 8,400 124 FITT Hotel Fitra International Tbk. 67 73 66 69 2 1,108,500 77,310,700 113 67.647 69 T/J 163,300 68 B 58,400 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 127 129 119 128 1 13,039,000 1,589,812,500 887 94.815 128 T/J 803,100 123 B 1,000 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 89 J 2,100 75 B 2,200 128 FPNI Lotte Chemical Titan Tbk. 93 93 91 91 -2 79,500 7,249,600 15 27.603 93 J 42,800 91 T/B 27,900 129 FUJI Fuji Finance Indonesia Tbk. 105 107 103 107 2 13,900 1,433,600 7 97.273 105 J 11,900 103 B 22,700 130 GDST Gunawan Dianjaya Steel Tbk. 60 61 56 60 0 1,082,300 64,644,500 100 37.500 61 J 808,700 60 T/B 37,100 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 22,600 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 262 276 260 264 2 21,200 5,602,400 5 31.429 272 J 2,900 266 B 1,200 133 GLOB Global Teleshop Tbk. 167 165 157 157 -10 12,800 2,012,100 9 13.652 164 J 24,900 157 T/B 12,900 134 GLVA Galva Technologies Tbk. 326 326 324 326 0 14,400 4,667,400 7 144.248 324 J 32,200 310 B 2,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 197 200 187 199 2 12,100 2,403,100 19 117.751 198 J 900 190 B 100 137 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. 113 113 111 111 -2 200 22,400 2 8.930 111 T/J 35,400 0 B 0 139 GTBO Garda Tujuh Buana Tbk 74 79 75 75 1 125,200 9,764,800 13 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,702,300 0 B 0 141 HELI Jaya Trishindo Tbk. 238 258 222 240 2 116,400 26,999,000 11 218.182 238 J 1,500 230 B 100 142 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. 79 81 77 79 0 109,179,700 8,612,324,500 1,962 75.238 79 T/J 2,081,400 78 B 1,150,900 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 47,519,100 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 0 J 0 280 B 500 146 ICON Island Concepts Indonesia Tbk. 57 59 57 57 0 42,100 2,420,900 11 109.413 58 J 264,700 55 B 20,200 147 IFSH Ifishdeco Tbk. 438 450 446 446 8 700 313,200 6 101.364 446 T/J 300 420 B 100 148 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. 620 660 610 660 40 6,869,900 4,386,160,000 1,458 550.000 660 T/J 21,300 655 B 484,400 150 IKBI Sumi Indo Kabel Tbk. 228 224 222 222 -6 1,600 357,400 6 20.133 224 J 18,900 222 T/B 800 151 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,250 1,270 0 850,700 1,075,206,500 89 334.211 1,270 T/J 47,500 1,265 B 4,700 152 INAI Indal Aluminium Industry Tbk. 380 378 356 358 -22 65,900 23,933,200 32 130.704 374 J 12,100 358 T/B 500 153 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,056,900 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 118 159 111 159 41 4,096,300 565,481,200 346 144.545 0 J 0 159 T/B 5,198,200 155 INDX Tanah Laut Tbk 50 50 50 50 0 10,000 500,000 2 4.000 50 T/J 1,000 0 B 0 156 INOV Inocycle Technology Group Tbk. 244 260 236 260 16 64,500 15,526,400 26 104.000 260 T/J 63,700 244 B 600 157 INPP Indonesian Paradise Property Tbk. 700 700 660 700 0 56,600 39,399,500 8 666.667 700 T/J 5,500 695 B 800 158 INPS Indah Prakasa Sentosa Tbk. 1,720 1,810 1,600 1,615 -105 7,665,700 13,069,094,000 60 585.145 1,615 T/J 1,900 1,610 B 200 159 INRU Toba Pulp Lestari Tbk. 850 865 800 865 15 5,100 4,201,500 4 8.782 840 J 1,500 800 B 2,500 160 INTA Intraco Penta Tbk. 276 278 262 278 2 20,200 5,613,600 11 195.966 278 T/J 300 262 B 15,500 161 INTD Inter Delta Tbk 148 145 140 140 -8 11,200 1,608,100 32 43.116 145 J 4,100 140 T/B 2,700 162 IPCM Jasa Armada Indonesia Tbk. 199 202 198 200 1 273,900 54,572,100 67 52.632 200 T/J 1,900 199 B 2,700 163 IRRA Itama Ranoraya Tbk. 580 585 575 575 -5 4,151,900 2,393,949,000 540 153.743 585 J 72,000 575 T/B 5,100 164 ITIC Indonesian Tobacco Tbk. 1,125 1,150 1,080 1,090 -35 378,700 415,792,000 437 495.455 1,095 J 100 1,090 T/B 12,400 165 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. 96 102 93 98 2 27,173,200 2,682,300,000 2,212 39.837 98 T/J 853,600 97 B 743,500 167 JAYA Armada Berjaya Trans Tbk. 87 92 82 87 0 1,247,600 111,091,400 127 30.208 90 J 97,800 87 T/B 1,400 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 4,200 6,325 B 100 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 151,657,700 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 540 625 540 610 70 1,400 823,500 8 346.021 610 T/J 2,000 545 B 200 171 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. 206 204 193 204 -2 400 79,500 3 145.714 196 J 40,100 194 B 100 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 775 780 775 775 0 232,400 180,110,500 18 1,722.222 780 J 22,500 770 B 18,400 175 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 51 J 17,800 50 B 500 176 KAYU Darmi Bersaudara Tbk. 50 62 50 53 3 23,202,800 1,266,602,700 1,756 35.333 54 J 503,100 53 T/B 151,100 177 KBAG Karya Bersama Anugerah Tbk. 402 402 392 394 -8 39,561,400 15,685,280,000 4,883 394.000 394 T/J 378,000 392 B 491,300 178 KBLM Kabelindo Murni Tbk. 228 230 228 230 2 533,200 121,613,800 63 7.667 230 T/J 141,800 228 B 20,000 179 KBLV First Media Tbk. 330 360 330 350 20 600 211,400 4 93.100 350 T/J 600 340 B 700 180 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. 915 910 855 855 -60 6,100 5,227,500 13 213.750 855 T/J 245,600 0 B 0 182 KEJU Mulia Boga Raya Tbk. 1,015 1,040 1,000 1,035 20 93,600 96,496,000 65 138.000 1,035 T/J 6,000 1,015 B 2,700 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 841,700 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 188 188 188 188 0 3,700 695,600 4 62.667 188 T/J 8,300 175 B 100 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 186 KMTR Kirana Megatara Tbk. 238 274 250 274 36 25,000 6,831,800 15 59.825 274 T/J 10,300 262 B 100 187 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 87,200 98 B 36,700 188 KONI Perdana Bangun Pusaka Tbk 500 496 492 492 -8 200 98,800 2 103.579 490 J 1,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 525 515 510 510 -15 200 102,500 2 129.114 510 T/J 9,900 505 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 294,200 14,710,000 32 29.762 50 T/J 100 0 B 0 191 KPIG MNC Land Tbk. 110 112 108 110 0 5,206,600 575,850,000 4,744 236.697 110 T/J 903,300 109 B 600 192 KRAH Grand Kartech Tbk. 438 438 438 438 0 1,700 744,600 2 159.273 438 T/J 4,800 408 B 700 193 LAND Trimitra Propertindo Tbk. 222 234 208 208 -14 156,400 34,333,600 158 53.333 208 T/J 3,300 0 B 0 194 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 195 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 196 LCKM LCK Global Kedaton Tbk. 332 360 332 360 28 33,000 11,294,400 20 173.077 360 T/J 15,700 348 B 1,700 197 LMAS Limas Indonesia Makmur Tbk 50 51 50 50 0 5,312,100 267,439,500 232 15.714 51 J 1,303,300 50 T/B 1,549,900 198 LMPI Langgeng Makmur Industri Tbk. 80 80 76 80 0 25,200 1,926,700 9 11.674 80 T/J 17,500 76 B 17,900 199 LMSH Lionmesh Prima Tbk. 300 318 288 310 10 16,500 4,893,800 16 43.056 290 J 2,200 280 B 3,400 200 LPIN Multi Prima Sejahtera Tbk 252 252 238 238 -14 40,000 9,710,800 17 108.561 246 J 5,000 238 T/B 12,500 201 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 202 LPPS Lippo Securities Tbk. 80 78 75 77 -3 62,200 4,669,900 18 5.230 78 J 500 77 T/B 100 203 LRNA Eka Sari Lorena Transport Tbk. 138 138 137 138 0 4,700 648,500 6 15.333 138 T/J 100 137 B 100 204 LUCK Sentral Mitra Informatika Tbk. 314 314 308 312 -2 81,500 25,332,400 30 109.091 314 J 7,800 312 T/B 39,400 205 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 50,130,000 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,310 2,160 2,200 -80 4,170,600 9,164,891,000 1,562 104.762 2,220 J 47,600 2,200 T/B 39,400 208 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,450 1,450 1,450 -50 1,700 2,465,000 4 86.310 1,450 T/J 100 1,445 B 800 209 MARI Mahaka Radio Integra Tbk. 54 54 51 51 -3 29,246,100 1,500,529,600 776 68.000 52 J 2,265,000 51 T/B 1,054,900 210 MBAP Mitrabara Adiperdana Tbk. 1,705 1,705 1,650 1,690 -15 76,200 128,119,500 59 130.000 1,700 J 100 1,690 T/B 11,700 211 MCAS M Cash Integrasi Tbk. 1,910 2,030 1,910 2,030 120 4,836,900 9,587,727,500 925 146.570 2,030 T/J 845,700 2,010 B 2,500 212 MDKA Merdeka Copper Gold Tbk. 1,530 1,540 1,495 1,510 -20 60,000,100 91,322,182,000 4,569 393.750 1,515 J 186,300 1,510 T/B 124,500 213 MDKI Emdeki Utama Tbk. 148 158 148 149 1 20,900 3,101,300 27 34.869 149 T/J 4,400 148 B 1,000 214 MERK Merck Tbk. 3,110 3,450 3,100 3,370 260 332,100 1,085,285,000 430 8,885.491 3,380 J 700 3,370 T/B 12,800 215 MFIN Mandala Multifinance Tbk. 965 1,005 975 985 20 80,300 79,462,000 15 1,010.256 985 T/J 106,100 945 B 500 216 MFMI Multifiling Mitra Indonesia Tbk. 515 520 510 520 5 7,800 4,046,500 16 260.000 520 T/J 1,000 515 B 3,500 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 308 310 300 302 -6 17,300 5,225,600 14 61.633 306 J 900 302 T/B 100 219 MIDI Midi Utama Indonesia Tbk. 1,405 1,450 1,405 1,450 45 400 566,500 3 527.273 1,450 T/J 300,500 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,500 125,000 1 238.095 50 T/J 1,768,300 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,164,600 0 B 0 222 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 223 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 821,100 41,055,000 141 125.000 50 T/J 12,942,700 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 225 MLIA Mulia Industrindo Tbk 565 575 555 570 5 4,628,800 2,630,103,000 217 95.198 575 J 70,000 570 T/B 48,600 226 MMLP Mega Manunggal Property Tbk. 182 184 178 180 -2 1,046,200 188,627,400 91 30.769 180 T/J 49,900 179 B 100,000 227 MOLI Madusari Murni Indah Tbk. 1,000 1,000 955 1,000 0 29,700 29,391,000 23 172.414 1,000 T/J 5,600 960 B 100 228 MPOW Megapower Makmur Tbk. 56 55 54 55 -1 23,000 1,244,000 11 27.500 55 T/J 4,500 54 B 18,700 229 MPRO Maha Properti Indonesia Tbk. 835 900 780 825 -10 2,400 1,919,000 12 750.000 800 J 100 780 B 200 230 MREI Maskapai Reasuransi Indonesia Tbk. 5,025 0 0 5,025 0 0 0 0 455.789 4,830 J 100 4,680 B 100 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 85,797,500 0 B 0 232 MTPS Meta Epsi Tbk. 140 139 132 132 -8 37,700 5,122,200 17 41.250 143 J 500 132 T/B 25,100 233 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. 206 216 192 204 -2 1,600 322,000 7 52.274 204 T/J 20,200 202 B 100 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 3,600 180,000 3 50.000 50 T/J 470,500 0 B 0 236 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 237 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 238 NASA Ayana Land International Tbk. 114 112 108 109 -5 24,300 2,687,900 31 105.825 112 J 32,400 109 T/B 37,500 239 NATO Nusantara Properti Internasional Tbk. 296 302 286 296 0 533,600 157,866,200 157 287.379 296 T/J 1,000 294 B 179,900 240 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 126 127 -2 2,400 305,100 5 75.595 129 J 3,100 127 T/B 2,100 241 NFCX NFC Indonesia Tbk. 1,750 1,735 1,710 1,710 -40 31,000 53,080,500 16 92.432 1,740 J 2,000 1,710 T/B 7,800 242 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. 140 140 140 140 0 100 14,000 1 133.333 149 J 200 143 B 100 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 93,019,700 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 98.000 192 J 38,700 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 81 82 76 80 -1 365,100 29,187,900 55 200.155 80 T/J 55,300 79 B 92,600 249 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. 126 131 125 129 3 4,415,700 569,863,300 476 95.556 130 J 66,200 129 T/B 607,000 251 PALM Provident Agro Tbk. 191 190 180 190 -1 800 149,400 5 51.931 190 T/J 100 188 B 800 252 PANI Pratama Abadi Nusa Industri Tbk. 59 60 57 60 1 49,900 2,944,900 28 55.556 61 J 1,000 60 T/B 10,200 253 PCAR Prima Cakrawala Abadi Tbk. 214 214 200 200 -14 200 41,400 2 133.333 214 J 4,700 200 T/B 12,300 254 PDES Destinasi Tirta Nusantara Tbk 470 500 460 488 18 1,000 478,000 10 244.000 488 T/J 3,200 0 B 0 255 PEGE Panca Global Kapital Tbk. 123 125 117 117 -6 1,700 208,400 7 252.776 122 J 1,000 116 B 1,000 256 PGLI Pembangunan Graha Lestari Indah Tbk. 216 226 206 226 10 400 84,800 3 301.333 246 J 1,000 206 B 3,100 257 PICO Pelangi Indah Canindo Tbk 199 204 197 200 1 772,300 153,876,900 138 30.769 202 J 39,900 200 T/B 500 258 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 150,300 7,515,100 14 12.500 50 T/J 62,900 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. 127 126 125 125 -2 103,600 12,993,800 11 100.000 128 J 700 125 T/B 343,700 261 PNSE Pudjiadi & Sons Tbk. 675 840 675 840 165 2,900 2,264,500 11 419.715 0 J 0 680 B 100 262 POLA Pool Advista Finance Tbk. 53 56 53 53 0 29,300 1,580,100 24 39.259 53 T/J 1,900 52 B 12,800 263 POLI Pollux Investasi Internasional Tbk. 1,170 1,170 1,095 1,145 -25 10,500 11,590,000 8 70.031 1,145 T/J 2,500 1,090 B 1,600 264 POLU Golden Flower Tbk. 860 1,070 860 930 70 2,700 2,454,000 10 322.917 930 T/J 300 900 B 100 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,000 400,000 5 0.429 50 T/J 400,800 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. 505 500 500 500 -5 200 100,000 1 93.458 505 J 200 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,200 60,000 3 33.333 50 T/J 18,742,200 0 B 0 269 POWR Cikarang Listrindo Tbk. 590 600 590 590 0 6,984,500 4,144,463,000 737 39.333 595 J 16,300 590 T/B 256,800 270 PRIM Royal Prima Tbk. 298 320 282 286 -12 14,600 4,195,800 21 57.200 300 J 103,000 286 T/B 11,000 271 PSAB J Resources Asia Pasifik Tbk. 182 185 179 180 -2 8,832,800 1,603,967,600 830 583.979 181 J 5,000 180 T/B 53,300 272 PSDN Prasidha Aneka Niaga Tbk 113 0 0 113 0 0 0 0 11.300 124 J 100 114 B 5,000 273 PSGO Palma Serasih Tbk. 105 108 105 106 1 11,200 1,177,000 4 100.952 106 T/J 15,800 104 B 2,200 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,806,500 0 B 0 275 PTPW Pratama Widya Tbk. 1,310 1,440 1,305 1,400 90 5,959,800 8,143,214,500 1,444 215.385 1,400 T/J 134,200 1,395 B 23,200 276 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 800 3,050 B 200 277 PURA Putra Rajawali Kencana Tbk. 117 127 117 121 4 106,374,800 12,892,942,500 25,036 115.238 122 J 2,087,300 121 T/B 11,306,100 278 PYFA Pyridam Farma Tbk 635 680 635 650 15 425,100 275,685,500 84 637.005 650 T/J 42,100 645 B 100 279 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 74,427,300 3,740,879,000 996 51.000 51 T/J 19,388,100 50 B 6,797,000 280 RIGS Rig Tenders Indonesia Tbk. 220 226 210 210 -10 5,200 1,095,200 5 86.048 216 J 4,900 210 T/B 200 281 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 282 RISE Jaya Sukses Makmur Sentosa Tbk. 488 490 488 490 2 476,200 233,225,800 266 300.613 490 T/J 5,300 488 B 1,800 283 RODA Pikko Land Development Tbk. 51 50 50 50 -1 18,100 905,000 8 79.834 50 T/J 125,200 0 B 0 284 RONY Aesler Grup Internasional Tbk. 160 175 156 156 -4 7,300 1,243,500 14 156.000 164 J 1,000 156 T/B 2,200 285 RUIS Radiant Utama Interinsco Tbk. 163 163 163 163 0 6,100 994,300 4 65.200 165 J 5,500 163 T/B 800 286 SAFE Steady Safe Tbk 192 193 191 192 0 287,900 55,253,800 56 19.330 192 T/J 300 185 B 102,500 287 SAME Sarana Meditama Metropolitan Tbk. 69 69 65 67 -2 2,717,400 182,772,300 120 83.750 68 J 10,000 67 T/B 185,500 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 34,000 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,505,500 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 102 98 100 -1 6,756,000 672,528,000 470 95.238 100 T/J 142,800 99 B 415,500 291 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 0 100,000 5,000,000 1 27.536 50 T/J 4,705,200 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,800 920 B 10,000 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 5,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 600 585 595 -5 551,100 326,389,000 92 425.000 600 J 238,200 590 B 52,200 296 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. 550 600 540 560 10 1,200 672,500 6 518.519 560 T/J 500 540 B 9,900 298 SIPD Sierad Produce Tbk. 1,010 1,015 1,010 1,015 5 10,900 11,010,000 2 1.128 1,015 T/J 100 970 B 1,100 299 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 330 J 600 288 B 1,000 300 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. 590 610 585 585 -5 42,500 25,473,000 28 83.571 590 J 20,000 585 T/B 111,200 302 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 5,325 5,150 5,175 -25 302,600 1,573,012,500 66 4,500.000 5,200 J 200 5,175 T/B 100 304 SMAR Smart Tbk. 3,310 3,380 3,080 3,300 -10 12,300 40,653,000 40 1,090.332 3,350 J 2,800 3,200 B 1,000 305 SMDM Suryamas Dutamakmur Tbk. 88 98 83 98 10 3,800 361,200 23 12.416 98 T/J 30,000 92 B 500 306 SMMT Golden Eagle Energy Tbk. 76 84 76 78 2 677,000 53,436,200 96 182.482 79 J 6,100 78 T/B 20,500 307 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. 358 400 334 344 -14 367,000 128,308,800 174 124.638 344 T/J 700 336 B 1,400 309 SOTS Satria Mega Kencana Tbk. 200 220 202 202 2 200 42,200 2 122.424 202 T/J 21,500 190 B 300 310 SPTO Surya Pertiwi Tbk. 496 496 484 494 -2 17,000 8,347,200 20 42.586 494 T/J 5,200 492 B 100 311 SQMI Wilton Makmur Indonesia Tbk. 184 202 174 185 1 17,051,800 3,276,197,200 1,224 105.127 186 J 2,000 185 T/B 1,454,100 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,730 2,730 10 53,200 145,712,000 20 49.636 2,740 J 17,100 2,730 T/B 35,500 313 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 8,500 8,500 8,500 -200 500 4,250,000 2 5,022.750 8,500 T/J 300 8,300 B 500 315 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 4,600 J 200 0 B 0 317 SURE Super Energy Tbk. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 100 2,920 B 200 318 SWAT Sriwahana Adityakarta Tbk. 96 98 96 97 1 1,023,100 99,087,300 326 60.625 97 T/J 15,200 96 B 4,100 319 TALF Tunas Alfin Tbk. 230 246 214 214 -16 17,300 3,723,000 14 54.177 216 J 2,300 214 T/B 3,900 320 TAMA Lancartama Sejati Tbk. 155 159 151 157 2 600 93,300 5 89.714 157 T/J 18,800 150 B 61,000 321 TAMU Pelayaran Tamarin Samudra Tbk. 59 60 57 59 0 4,266,300 248,967,000 266 539.059 59 T/J 19,000 58 B 174,200 322 TBMS Tembaga Mulia Semanan Tbk. 660 660 650 655 -5 21,200 13,852,000 12 92.908 655 T/J 300 650 B 1,300 323 TCPI Transcoal Pacific Tbk. 3,480 3,480 3,240 3,240 -240 10,688,800 34,647,874,000 4,139 2,347.826 3,240 T/J 5,034,200 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. 142 145 135 137 -5 2,696,600 368,396,100 492 85.625 137 T/J 1,600 136 B 89,300 326 TFAS Telefast Indonesia Tbk. 160 172 158 172 12 7,100 1,157,300 7 95.556 172 T/J 10,400 158 B 47,700 327 TFCO Tifico Fiber Indonesia Tbk. 338 0 0 338 0 0 0 0 76.595 0 J 0 338 B 6,600 328 TGKA Tigaraksa Satria Tbk. 6,500 6,500 6,500 6,500 0 300 1,950,000 2 5,341.441 0 J 0 6,500 T/B 1,400 329 TIFA Tifa Finance Tbk. 264 280 266 280 16 356,300 98,768,000 46 140.000 280 T/J 109,300 278 B 200 330 TIRA Tira Austenite Tbk 270 270 270 270 0 100 27,000 1 121.178 270 T/J 19,400 0 B 0 331 TMPO Tempo Intimedia Tbk. 142 136 134 136 -6 6,300 856,400 13 47.245 147 J 11,600 136 T/B 30,500 332 TNCA Trimuda Nuansa Citra Tbk. 160 170 149 149 -11 77,600 11,772,500 55 99.333 152 J 300 149 T/B 45,400 333 TOTO Surya Toto Indonesia Tbk. 228 228 220 222 -6 36,500 8,089,800 40 720.148 226 J 200 224 B 500 334 TPIA Chandra Asri Petrochemical Tbk. 6,725 6,925 6,725 6,875 150 3,934,700 26,898,757,500 1,433 1,589.908 6,900 J 95,600 6,875 T/B 46,200 335 TPMA Trans Power Marine Tbk. 326 330 328 330 4 30,100 9,926,000 6 143.478 330 T/J 100 318 B 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. 270 272 266 268 -2 13,494,500 3,624,448,200 543 134.000 270 J 391,000 268 T/B 652,000 338 TRIS Trisula International Tbk. 218 222 206 222 4 99,400 21,996,600 12 74.000 222 T/J 600 206 B 1,900 339 TRUK Guna Timur Raya Tbk. 121 124 120 122 1 1,611,700 197,330,100 241 53.043 122 T/J 54,900 121 B 40,800 340 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 334 J 15,200 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,630 2,650 0 800 2,108,000 5 68.831 2,650 T/J 15,600 2,640 B 200 342 UANG Pakuan Tbk. 550 685 645 685 135 1,733,100 1,182,724,500 352 548.000 0 J 0 685 T/B 1,426,800 343 UNIT Nusantara Inti Corpora Tbk 166 163 155 155 -11 5,200 806,800 5 3.848 155 T/J 6,900 0 B 0 344 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,500 1,545 -10 518,200 802,649,000 62 128.750 1,500 J 7,300 1,460 B 1,000 345 VINS Victoria Insurance Tbk. 122 122 114 114 -8 115,400 13,162,000 46 108.571 114 T/J 1,137,600 0 B 0 346 VRNA Verena Multi Finance Tbk. 111 106 105 105 -6 23,800 2,499,100 5 105.938 107 J 100 105 T/B 4,900 347 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 39,000 62 B 100 348 WICO Wicaksana Overseas International Tbk. 615 580 580 580 -35 100 58,000 1 29.982 580 T/J 1,500 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 50 67 51 67 17 54,815,300 3,391,738,700 2,549 14.889 0 J 0 67 T/B 36,606,000 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 26,200 1,310,000 5 13.298 50 T/J 775,100 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 456 478 474 474 18 200 95,200 2 86.972 458 J 7,600 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 162 185 180 185 23 3,900 716,500 7 87.768 185 T/J 13,600 170 B 2,000 353 ZBRA Zebra Nusantara Tbk 51 0 0 51 0 0 0 0 29.540 51 J 185,000 50 B 100 354 ZINC Kapuas Prima Coal Tbk. 141 143 139 142 1 134,776,700 18,982,795,000 1,759 506.221 142 T/J 3,260,100 141 B 269,200 355 ZONE Mega Perintis Tbk. 418 416 414 416 -2 93,100 38,543,600 30 139.597 416 T/J 900 412 B 800 Total 1,589,607,100 543,976,596,800 116,763 3,342,356,300 94,526,300 Jakarta, 14 July 2020 Trading Division