List of Securities Quotation Development Board: Date: Wednesday, 15 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 0 471,900 23,595,000 31 87.719 50 T/J 1,822,700 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,975 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 860 865 855 860 0 16,500 14,163,500 21 44.675 860 T/J 9,500 855 B 21,500 4 AGAR Asia Sejahtera Mina Tbk. 498 515 498 498 0 500 251,300 4 452.727 498 T/J 4,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 98 107 102 104 6 294,300 30,470,500 42 94.545 104 T/J 18,300 102 B 102,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 800 40,000 5 188.516 50 T/J 21,500 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 2,366,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 296 370 370 370 74 13,100 4,847,000 8 48.807 370 T/J 10,400 304 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 290 292 286 286 -4 8,700 2,510,800 19 143.000 288 J 5,300 286 T/B 200 11 ALDO Alkindo Naratama Tbk. 378 0 0 378 0 0 0 0 277.039 400 J 100 378 B 5,100 12 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 426 J 3,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 216 218 206 218 2 700 145,600 3 33.538 218 T/J 5,000 210 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 276 272 272 272 -4 10,000 2,720,000 1 259.048 272 T/J 12,400 270 B 106,000 15 AMAR Bank Amar Indonesia Tbk. 412 420 384 390 -22 313,200 123,330,400 95 224.138 390 T/J 72,700 388 B 3,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 286 242 254 -2 8,900 2,271,800 12 198.438 254 T/J 7,800 242 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 0 0 2,160 0 0 0 0 113.684 2,150 J 1,900 2,060 B 700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 238,400 11,920,000 37 125.000 50 T/J 23,517,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 180 182 171 180 0 31,800 5,652,700 17 11.524 180 T/J 26,100 172 B 600 20 APIC Pacific Strategic Financial Tbk. 825 855 820 845 20 14,931,000 12,475,415,500 2,220 898.783 845 T/J 99,800 840 B 137,700 21 APII Arita Prima Indonesia Tbk. 246 0 0 246 0 0 0 0 111.818 240 J 3,700 0 B 0 22 ARGO Argo Pantes Tbk 1,195 1,195 1,195 1,195 0 500 597,500 1 30.025 1,230 J 1,300 0 B 0 23 ARII Atlas Resources Tbk. 520 530 520 520 0 5,200 2,705,000 3 34.667 520 T/J 4,900 500 B 1,200 24 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 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 346 388 356 368 22 1,400 526,800 6 213.469 358 J 5,500 324 B 500 27 ARTO Bank Jago Tbk. 2,790 3,000 2,780 2,860 70 220,100 633,749,000 172 14,413.870 2,870 J 100 2,860 T/B 19,600 28 ASBI Asuransi Bintang Tbk. 266 270 266 270 4 600 161,600 2 204.965 308 J 200 270 T/B 12,000 29 ASJT Asuransi Jasa Tania Tbk. 115 125 125 125 10 100 12,500 1 83.333 120 J 50,000 115 B 10,000 30 ASPI Andalan Sakti Primaindo Tbk. 308 316 300 304 -4 9,856,300 3,057,997,400 1,147 289.524 304 T/J 14,800 302 B 609,800 31 ASRM Asuransi Ramayana Tbk. 2,000 2,000 1,960 2,000 0 1,500 2,972,000 4 780.357 2,000 T/J 2,700 1,965 B 1,000 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 3,800 190,000 2 50.000 50 T/J 16,001,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,000 100,000 4 57.388 50 T/J 32,809,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 374 374 354 372 -2 41,400 15,357,200 26 274.265 372 T/J 355,300 370 B 2,000 35 BAJA Saranacentral Bajatama Tbk. 59 61 59 59 0 196,800 11,765,500 26 23.600 60 J 100,000 59 T/B 41,300 36 BALI Bali Towerindo Sentra Tbk. 830 890 890 890 60 700 623,000 1 1,112.500 895 J 14,500 835 B 2,200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 14,600 730,000 9 33.333 50 T/J 66,582,700 0 B 0 38 BAYU Bayu Buana Tbk 1,095 0 0 1,095 0 0 0 0 135.067 1,060 J 200 1,025 B 100 39 BBHI Bank Harda Internasional Tbk. 139 141 130 130 -9 588,900 78,611,400 99 104.000 132 J 100 130 T/B 58,400 40 BBLD Buana Finance Tbk. 392 388 380 388 -4 1,400 541,600 3 154.198 388 T/J 900 372 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 145 146 138 146 1 8,383,000 1,198,746,000 2,392 121.667 146 T/J 315,600 145 B 10,500 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 303,200 15,160,000 14 45.455 50 T/J 2,490,500 0 B 0 44 BEEF Estika Tata Tiara Tbk. 230 232 226 228 -2 1,213,800 276,693,400 248 67.059 228 T/J 156,900 226 B 16,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 10,600 530,000 10 217.306 50 T/J 833,708,300 0 B 0 46 BELL Trisula Textile Industries Tbk. 705 705 690 705 0 1,041,900 730,655,500 282 470.000 705 T/J 29,900 700 B 8,900 47 BESS Batulicin Nusantara Maritim Tbk. 244 254 240 248 4 113,500 27,459,400 33 236.190 246 J 7,700 238 B 30,000 48 BGTG Bank Ganesha Tbk. 52 55 51 53 1 2,338,100 124,604,000 219 51.456 53 T/J 247,400 52 B 646,900 49 BHAT Bhakti Multi Artha Tbk. 432 442 430 442 10 116,955,400 50,976,148,800 2,028 429.126 442 T/J 151,600 440 B 50,000 50 BIKA Binakarya Jaya Abadi Tbk. 176 189 171 188 12 5,900 1,034,400 11 18.800 188 T/J 4,200 187 B 200 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 280,500 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,900 195,000 3 35.714 50 T/J 58,128,300 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 56 60 58 59 3 45,500 2,685,300 14 24.604 59 T/J 86,400 56 B 10,000 54 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 21,400 1,070,700 10 43.333 50 J 74,500 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 73 76 72 72 -1 108,200 8,066,700 20 165.213 75 J 50,000 72 T/B 10,600 56 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,870 J 100 3,100 B 2,100 57 BLUE Berkah Prima Perkasa Tbk. 498 505 498 500 2 112,500 56,126,900 102 384.615 500 T/J 8,500 498 B 5,500 58 BMAS Bank Maspion Indonesia Tbk. 304 320 286 292 -12 8,900 2,747,200 31 91.250 306 J 1,500 292 T/B 700 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,200 110,000 7 0.172 50 T/J 85,559,300 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,325 1,350 1,320 1,345 20 78,402,700 104,897,367,000 2,327 1,305.825 1,345 T/J 60,200 1,340 B 20,000 61 BOLA Bali Bintang Sejahtera Tbk. 157 174 157 165 8 182,500 29,709,400 41 94.286 165 T/J 1,000 157 B 2,900 62 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 865 J 7,600 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 82 77 80 0 2,200,500 177,233,300 225 20.000 81 J 363,200 80 T/B 247,500 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 124,300 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 0 281,500 14,075,000 17 7.874 50 T/J 56,322,400 0 B 0 67 BRNA Berlina Tbk. 1,075 0 0 1,075 0 0 0 0 806.573 1,050 J 5,000 1,000 B 1,400 68 BSSR Baramulti Suksessarana Tbk. 1,320 1,350 1,320 1,330 10 2,200 2,940,000 8 68.205 1,330 T/J 12,100 1,320 B 100 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 1 383.083 50 T/J 7,923,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 185 191 185 188 3 33,100 6,133,500 13 627.860 188 T/J 15,200 185 B 1,500 72 BUKK Bukaka Teknik Utama Tbk. 740 735 700 705 -35 19,700 14,136,000 35 119.492 725 J 4,000 705 T/B 600 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 880,900 44,045,000 64 2.902 50 T/J 1,576,193,400 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 57 56 57 1 14,100 803,600 8 43.846 58 J 98,000 57 T/B 3,600 75 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 180,400 9,020,500 149 29.762 50 T/J 797,300 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 140 188 131 133 -7 11,300 1,913,100 12 66.500 164 J 400 135 B 12,200 77 CARE Metro Healthcare Indonesia Tbk. 324 338 320 324 0 330,514,200 109,416,833,800 3,543 314.563 324 T/J 190,700 322 B 151,900 78 CASA Capital Financial Indonesia Tbk. 378 374 362 374 -4 4,076,100 1,524,301,800 26 683.267 374 T/J 5,500 356 B 100 79 CASS Cardig Aero Services Tbk. 191 192 181 190 -1 945,000 179,320,500 160 47.500 190 T/J 55,800 189 B 87,800 80 CBMF Cahaya Bintang Medan Tbk. 200 220 186 186 -14 84,100 15,677,900 23 116.250 186 T/J 40,200 0 B 0 81 CCSI Communication Cable Systems Indonesia Tbk. 248 250 244 246 -2 402,900 99,321,200 89 98.400 246 T/J 14,700 244 B 96,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. 95 96 89 93 -2 12,695,000 1,168,424,400 361 595.200 93 T/J 613,000 92 B 2,879,200 83 CINT Chitose Internasional Tbk. 250 250 244 248 -2 1,700 423,600 5 75.152 250 J 40,200 244 B 100 84 CITA Cita Mineral Investindo Tbk. 1,750 0 0 1,750 0 0 0 0 6,350.243 1,800 J 5,000 1,750 B 2,500 85 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,970 1,960 1,960 1,960 -10 100 196,000 1 1,088.889 1,960 T/J 13,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 715 720 715 715 0 33,000 23,598,500 14 357.500 720 J 6,000 715 T/B 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. 242 262 226 262 20 12,300 2,791,200 4 476.364 252 J 100 230 B 100 91 COCO Wahana Interfood Nusantara Tbk. 800 840 760 810 10 190,800 149,048,500 33 409.091 825 J 2,000 785 B 100 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 0 0 50 0 0 0 0 40.000 50 J 14,702,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 67 50 67 17 16,128,200 996,463,800 1,921 22.333 67 T/J 1,473,900 66 B 130,000 95 CSMI Cipta Selera Murni Tbk. 210 230 197 216 6 29,700 6,057,700 27 110.204 216 T/J 300 208 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 230 258 232 232 2 8,306,000 2,030,751,000 1,314 185.600 234 J 22,600 232 T/B 230,900 97 CTTH Citatah Tbk. 50 50 50 50 0 18,800 940,000 4 2.105 50 T/J 834,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 104 110 97 106 2 231,247,300 23,497,208,800 7,916 103.922 106 T/J 1,828,500 105 B 82,100 99 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 650 J 1,700 0 B 0 100 DEAL Dewata Freightinternational Tbk. 91 94 90 92 1 2,129,800 196,706,300 232 61.333 92 T/J 19,700 91 B 548,700 101 DEFI Danasupra Erapacific Tbk. 1,800 0 0 1,800 0 0 0 0 3,612.862 1,800 J 2,100 1,795 B 1,900 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 346 J 300 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 1,700 104 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,800 1,770 1,780 0 117,100 208,205,500 110 60.339 1,785 J 200 1,780 T/B 65,900 105 DKFT Central Omega Resources Tbk. 115 118 112 113 -2 4,095,100 468,886,700 526 290.265 113 T/J 677,300 112 B 204,600 106 DMMX Digital Mediatama Maxima Tbk. 196 198 188 193 -3 11,494,100 2,202,350,100 1,309 83.913 193 T/J 179,800 192 B 70,900 107 DNET Indoritel Makmur Internasional Tbk. 3,290 3,290 3,290 3,290 0 2,500 8,225,000 3 2,890.046 3,290 T/J 4,300 3,250 B 500 108 DUTI Duta Pertiwi Tbk 4,790 5,800 4,850 5,550 760 340,200 1,801,192,000 471 558.182 5,550 T/J 15,100 5,525 B 8,600 109 DWGL Dwi Guna Laksana Tbk. 256 0 0 256 0 0 0 0 170.667 254 J 34,000 0 B 0 110 EAST Eastparc Hotel Tbk. 63 65 62 63 0 1,986,200 126,423,600 183 47.368 64 J 201,500 63 T/B 12,600 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 690 J 100 0 B 0 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 100,000 189 B 600 113 ENRG Energi Mega Persada Tbk. 51 52 50 51 0 2,996,200 152,544,100 111 4.252 51 T/J 1,016,200 50 B 17,850,000 114 ENVY Envy Technologies Indonesia Tbk. 131 139 124 130 -1 221,679,300 29,452,506,300 9,006 35.135 130 T/J 929,400 129 B 319,000 115 EPAC Megalestari Epack Sentosaraya Tbk. 306 320 292 296 -10 17,828,600 5,474,357,800 2,214 269.091 296 T/J 64,300 294 B 513,300 116 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,850 1,850 -30 4,100 7,666,000 7 1,294.349 1,875 J 100 1,850 T/B 400 117 ERTX Eratex Djaja Tbk. 119 129 111 111 -8 3,600 404,200 7 47.111 124 J 33,500 111 T/B 19,800 118 ESIP Sinergi Inti Plastindo Tbk. 198 200 198 198 0 141,000 27,931,300 27 121.472 199 J 74,200 198 T/B 49,200 119 ESTA Esta Multi Usaha Tbk. 103 103 100 102 -1 84,900 8,613,400 27 85.000 102 T/J 20,800 101 B 1,000 120 FAST Fast Food Indonesia Tbk. 920 930 920 920 0 78,600 72,425,000 48 2,893.719 920 T/J 400 915 B 57,600 121 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. 111 113 108 109 -2 1,447,900 159,278,600 270 21.800 110 J 25,000 109 T/B 331,000 123 FISH FKS Multi Agro Tbk. 2,720 2,950 2,950 2,950 230 2,000 5,900,000 2 2,360.000 2,950 T/J 1,100 2,750 B 100 124 FITT Hotel Fitra International Tbk. 69 74 68 70 1 2,930,100 208,208,400 81 68.627 70 T/J 22,600 69 B 17,100 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 200 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 128 128 120 120 -8 4,981,600 602,338,500 415 88.889 120 T/J 105,400 0 B 0 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 89 J 2,100 75 B 13,300 128 FPNI Lotte Chemical Titan Tbk. 91 92 90 91 0 361,000 32,628,400 30 27.603 92 J 115,200 91 T/B 83,900 129 FUJI Fuji Finance Indonesia Tbk. 107 108 104 108 1 10,800 1,124,400 5 98.182 108 T/J 4,000 104 B 55,600 130 GDST Gunawan Dianjaya Steel Tbk. 60 65 59 60 0 4,377,600 271,077,900 595 37.500 60 T/J 95,000 59 B 223,000 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 362 J 10,000 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 264 266 264 264 0 4,900 1,301,800 5 31.429 266 J 24,000 264 T/B 5,700 133 GLOB Global Teleshop Tbk. 157 157 147 148 -9 35,600 5,293,200 19 12.870 156 J 1,200 148 T/B 12,600 134 GLVA Galva Technologies Tbk. 326 316 312 312 -14 46,500 14,687,800 13 138.053 314 J 7,500 312 T/B 10,600 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,650 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 202 196 199 0 2,200 435,900 8 117.751 198 J 100 191 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. 111 109 109 109 -2 100 10,900 1 8.769 109 T/J 3,100 104 B 100 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 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 8,685,000 0 B 0 141 HELI Jaya Trishindo Tbk. 240 238 224 224 -16 144,700 32,459,400 28 203.636 224 T/J 37,200 0 B 0 142 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 79 74 76 -3 78,040,600 6,028,240,400 1,767 72.381 77 J 807,300 76 T/B 133,900 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,100 55,000 3 38.462 50 T/J 46,266,200 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 500 146 ICON Island Concepts Indonesia Tbk. 57 0 0 57 0 0 0 0 109.413 59 J 11,100 56 B 5,700 147 IFSH Ifishdeco Tbk. 446 450 440 440 -6 700 312,400 6 100.000 438 J 500 420 B 200 148 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. 660 695 620 625 -35 17,740,300 11,683,882,500 2,480 520.833 625 T/J 226,100 620 B 811,700 150 IKBI Sumi Indo Kabel Tbk. 222 222 222 222 0 5,400 1,198,800 2 20.133 222 T/J 4,600 220 B 6,200 151 IMPC Impack Pratama Industri Tbk. 1,270 1,275 1,265 1,270 0 826,200 1,049,219,500 67 334.211 1,270 T/J 39,600 1,260 B 10,000 152 INAI Indal Aluminium Industry Tbk. 358 368 358 358 0 900 328,600 4 130.704 360 J 100 354 B 1,000 153 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 1,895,200 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 159 214 163 165 6 15,435,000 2,888,445,900 3,354 150.000 180 J 10,000 165 T/B 13,000 155 INDX Tanah Laut Tbk 50 67 50 58 8 285,000 16,700,900 91 4.640 59 J 19,900 58 T/B 100 156 INOV Inocycle Technology Group Tbk. 260 280 242 252 -8 173,300 43,141,800 61 100.800 252 T/J 69,800 242 B 400 157 INPP Indonesian Paradise Property Tbk. 700 700 670 700 0 5,100 3,493,000 21 666.667 700 T/J 16,500 695 B 15,000 158 INPS Indah Prakasa Sentosa Tbk. 1,615 1,640 1,585 1,620 5 9,000 14,497,500 27 586.957 1,620 T/J 700 1,590 B 500 159 INRU Toba Pulp Lestari Tbk. 865 850 805 850 -15 3,400 2,830,000 4 8.629 840 J 1,300 0 B 0 160 INTA Intraco Penta Tbk. 278 272 264 272 -6 24,800 6,704,800 8 191.737 272 T/J 43,800 264 B 2,100 161 INTD Inter Delta Tbk 140 146 132 146 6 25,800 3,433,100 12 44.964 139 J 2,200 132 B 2,000 162 IPCM Jasa Armada Indonesia Tbk. 200 204 199 202 2 286,600 57,599,000 60 53.158 204 J 10,600 202 T/B 6,500 163 IRRA Itama Ranoraya Tbk. 575 585 575 580 5 4,927,100 2,852,834,000 670 155.080 585 J 58,600 580 T/B 390,200 164 ITIC Indonesian Tobacco Tbk. 1,090 1,125 1,045 1,060 -30 525,800 562,334,500 394 481.818 1,065 J 5,400 1,060 T/B 14,200 165 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. 98 101 94 95 -3 18,958,500 1,839,395,300 950 38.618 96 J 49,000 95 T/B 3,067,700 167 JAYA Armada Berjaya Trans Tbk. 87 90 82 86 -1 949,200 82,891,200 78 29.861 85 J 4,800 83 B 10,000 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,725 J 100 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,178,700 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 610 650 650 650 40 5,100 3,315,000 3 368.711 620 J 2,100 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. 204 250 192 232 28 48,800 9,655,800 26 165.714 230 J 15,000 228 B 500 173 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 0 311,300 241,625,000 52 1,722.222 775 T/J 67,400 770 B 20,200 175 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 10,100 505,000 6 8.464 51 J 100 50 T/B 1,600 176 KAYU Darmi Bersaudara Tbk. 53 56 52 52 -1 6,682,700 362,421,400 398 34.667 53 J 1,110,500 52 T/B 1,659,600 177 KBAG Karya Bersama Anugerah Tbk. 394 404 394 402 8 32,147,300 12,855,691,200 4,759 402.000 404 J 1,027,600 402 T/B 468,200 178 KBLM Kabelindo Murni Tbk. 230 230 224 226 -4 325,600 73,497,400 66 7.533 228 J 107,600 226 T/B 25,100 179 KBLV First Media Tbk. 350 360 350 350 0 1,700 604,800 6 93.100 360 J 2,600 350 T/B 1,600 180 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. 855 935 800 800 -55 126,400 102,768,000 133 200.000 845 J 152,200 800 T/B 1,300 182 KEJU Mulia Boga Raya Tbk. 1,035 1,070 965 1,070 35 336,600 344,396,000 197 142.667 1,070 T/J 42,400 1,060 B 300 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 655,300 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 188 194 178 194 6 13,200 2,390,800 10 64.667 193 J 4,200 191 B 200 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 1,100 1,100 0 100 110,000 1 544.554 1,100 T/J 1,900 0 B 0 186 KMTR Kirana Megatara Tbk. 274 278 262 264 -10 45,500 12,503,000 26 57.642 278 J 600 264 T/B 19,900 187 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 492 492 488 488 -4 200 98,000 2 102.737 486 J 1,000 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 500 505 -5 29,200 14,730,000 32 127.848 510 J 17,600 498 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 64 50 56 6 9,306,600 536,220,700 974 33.333 56 T/J 546,900 55 B 146,100 191 KPIG MNC Land Tbk. 110 111 109 110 0 369,900 40,623,600 70 236.697 110 T/J 1,069,200 109 B 311,700 192 KRAH Grand Kartech Tbk. 438 510 478 478 40 300 146,600 2 173.818 478 T/J 4,700 412 B 1,000 193 LAND Trimitra Propertindo Tbk. 208 230 206 216 8 99,400 21,769,200 73 55.385 216 T/J 5,300 206 B 7,000 194 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. 360 372 362 364 4 36,500 13,490,800 26 175.000 364 T/J 25,600 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 51 50 50 0 3,694,900 184,851,500 164 15.714 51 J 1,781,100 50 T/B 345,700 198 LMPI Langgeng Makmur Industri Tbk. 80 80 75 80 0 2,800 211,100 4 11.674 80 T/J 62,600 76 B 700 199 LMSH Lionmesh Prima Tbk. 310 320 290 296 -14 9,700 2,827,000 17 41.111 290 J 300 0 B 0 200 LPIN Multi Prima Sejahtera Tbk 238 246 230 246 8 11,800 2,763,400 7 112.210 244 J 2,000 238 B 900 201 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. 77 77 73 76 -1 1,900 143,100 10 5.162 78 J 100 76 T/B 800 203 LRNA Eka Sari Lorena Transport Tbk. 138 150 129 150 12 800 111,000 4 16.667 150 T/J 279,500 129 B 1,300 204 LUCK Sentral Mitra Informatika Tbk. 312 314 304 306 -6 2,160,600 665,605,600 389 106.993 310 J 50,000 306 T/B 94,600 205 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 206 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 101,000 5,050,000 2 45.455 50 T/J 51,724,400 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,270 2,120 2,150 -50 1,548,500 3,384,052,000 721 102.381 2,160 J 3,200 2,150 T/B 33,200 208 MAPB MAP Boga Adiperkasa Tbk. 1,450 1,455 1,455 1,455 5 800 1,164,000 2 86.607 1,495 J 200 1,455 T/B 10,100 209 MARI Mahaka Radio Integra Tbk. 51 52 50 50 -1 52,532,100 2,629,956,500 1,375 66.667 50 T/J 20,266,700 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,690 1,755 1,690 1,755 65 151,800 262,498,500 92 135.000 1,760 J 19,200 1,755 T/B 42,900 211 MCAS M Cash Integrasi Tbk. 2,030 2,090 1,970 2,000 -30 3,075,000 6,234,169,500 978 144.404 2,000 T/J 213,800 1,995 B 6,700 212 MDKA Merdeka Copper Gold Tbk. 1,510 1,525 1,495 1,495 -15 29,866,300 45,219,371,500 2,898 389.839 1,500 J 416,200 1,495 T/B 331,700 213 MDKI Emdeki Utama Tbk. 149 159 149 151 2 198,600 30,642,100 65 35.337 153 J 8,500 151 T/B 5,000 214 MERK Merck Tbk. 3,370 3,500 3,360 3,500 130 315,500 1,086,278,000 375 9,228.254 3,510 J 6,600 3,500 T/B 100 215 MFIN Mandala Multifinance Tbk. 985 1,000 920 945 -40 61,100 57,083,000 36 969.231 945 T/J 81,900 920 B 25,000 216 MFMI Multifiling Mitra Indonesia Tbk. 520 530 515 515 -5 10,300 5,354,000 21 257.500 525 J 200 515 T/B 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. 302 306 302 306 4 600 183,200 3 62.449 306 T/J 900 304 B 1,500 219 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 299,900 1,350 B 200 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 1 238.095 50 T/J 2,682,900 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 4,102,900 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 8,100 405,000 2 125.000 50 T/J 15,915,600 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 570 600 575 600 30 6,627,500 3,894,921,500 412 100.209 605 J 43,900 600 T/B 42,400 226 MMLP Mega Manunggal Property Tbk. 180 196 184 188 8 12,065,800 2,279,846,400 645 32.137 188 T/J 373,600 187 B 436,700 227 MOLI Madusari Murni Indah Tbk. 1,000 985 970 985 -15 20,000 19,600,000 4 169.828 985 T/J 8,000 980 B 2,000 228 MPOW Megapower Makmur Tbk. 55 56 55 56 1 78,600 4,376,500 14 28.000 57 J 500 56 T/B 1,400 229 MPRO Maha Properti Indonesia Tbk. 825 805 790 805 -20 900 714,000 4 731.818 800 J 100 775 B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. 5,025 4,750 4,680 4,700 -325 3,700 17,364,000 21 426.310 4,700 T/J 200 0 B 0 231 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 92,609,400 0 B 0 232 MTPS Meta Epsi Tbk. 132 139 132 139 7 91,000 12,643,500 11 43.438 139 T/J 62,700 137 B 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. 204 210 208 208 4 200 41,800 2 53.299 208 T/J 4,200 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 53 50 50 0 41,600 2,080,300 4 50.000 50 T/J 870,200 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. 109 109 102 102 -7 45,700 4,725,800 35 99.029 102 T/J 3,800 0 B 0 239 NATO Nusantara Properti Internasional Tbk. 296 296 286 292 -4 27,682,900 8,138,431,000 140 283.495 294 J 3,200 292 T/B 59,900 240 NELY Pelayaran Nelly Dwi Putri Tbk. 127 125 125 125 -2 4,400 550,000 14 74.405 127 J 100 125 T/B 600 241 NFCX NFC Indonesia Tbk. 1,710 1,750 1,710 1,750 40 53,900 93,750,500 27 94.595 1,770 J 10,000 1,750 T/B 10,700 242 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. 140 144 142 144 4 10,400,100 1,497,514,300 19 137.143 145 J 101,300 133 B 2,500 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 97,368,500 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 368 J 200 0 B 0 247 OCAP Onix Capital Tbk. 196 193 193 193 -3 100 19,300 1 96.500 190 J 300 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 80 84 75 80 0 6,319,300 517,218,500 727 200.155 81 J 135,000 80 T/B 6,100 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 3,200 250 OPMS Optima Prima Metal Sinergi Tbk. 129 140 122 125 -4 23,210,900 3,090,981,500 1,853 92.593 126 J 265,000 125 T/B 208,800 251 PALM Provident Agro Tbk. 190 191 185 185 -5 23,600 4,504,400 8 50.564 191 J 182,700 185 T/B 15,000 252 PANI Pratama Abadi Nusa Industri Tbk. 60 64 60 63 3 13,000 814,700 15 58.333 63 T/J 8,700 60 B 9,000 253 PCAR Prima Cakrawala Abadi Tbk. 200 210 186 210 10 600 118,100 5 140.000 208 J 100 189 B 300 254 PDES Destinasi Tirta Nusantara Tbk 488 500 460 470 -18 300 143,000 3 235.000 454 J 3,300 0 B 0 255 PEGE Panca Global Kapital Tbk. 117 117 109 116 -1 6,200 683,400 17 250.616 117 J 500 109 B 300 256 PGLI Pembangunan Graha Lestari Indah Tbk. 226 0 0 226 0 0 0 0 301.333 226 J 2,000 216 B 500 257 PICO Pelangi Indah Canindo Tbk 200 204 190 194 -6 171,500 33,675,200 55 29.846 196 J 9,100 194 T/B 900 258 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 114,200 5,717,200 66 12.500 50 T/J 663,700 0 B 0 259 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 260 PMJS Putra Mandiri Jembar Tbk. 125 125 117 125 0 15,700 1,925,200 7 100.000 128 J 15,400 125 T/B 389,600 261 PNSE Pudjiadi & Sons Tbk. 840 1,050 850 850 10 7,700 7,261,500 54 424.711 960 J 200 850 T/B 1,000 262 POLA Pool Advista Finance Tbk. 53 56 52 53 0 38,100 2,014,500 24 39.259 53 T/J 19,400 52 B 4,100 263 POLI Pollux Investasi Internasional Tbk. 1,145 1,200 1,165 1,185 40 4,100 4,790,000 10 72.477 1,185 T/J 500 1,175 B 100 264 POLU Golden Flower Tbk. 930 930 930 930 0 100 93,000 1 322.917 930 T/J 100 920 B 100 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 10,200 510,000 4 0.429 50 T/J 548,400 0 B 0 266 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 267 PORT Nusantara Pelabuhan Handal Tbk. 500 466 466 466 -34 100 46,600 1 87.103 466 T/J 100 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,900 95,000 3 33.333 50 T/J 21,151,000 0 B 0 269 POWR Cikarang Listrindo Tbk. 590 600 575 580 -10 18,753,600 10,999,649,000 1,126 38.667 585 J 1,400 580 T/B 1,301,200 270 PRIM Royal Prima Tbk. 286 320 284 298 12 6,400 1,856,600 17 59.600 298 T/J 300 288 B 10,600 271 PSAB J Resources Asia Pasifik Tbk. 180 185 180 182 2 6,914,000 1,262,430,700 534 590.468 182 T/J 119,300 181 B 72,200 272 PSDN Prasidha Aneka Niaga Tbk 113 114 106 110 -3 29,600 3,308,800 14 11.000 110 T/J 9,300 106 B 2,200 273 PSGO Palma Serasih Tbk. 106 108 100 100 -6 50,300 5,115,500 22 95.238 106 J 14,600 100 T/B 35,000 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,552,000 0 B 0 275 PTPW Pratama Widya Tbk. 1,400 1,520 1,385 1,490 90 3,905,700 5,739,759,500 889 229.231 1,495 J 10,000 1,490 T/B 600 276 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,500 3,500 3,500 250 3,500 12,250,000 2 274.510 3,500 T/J 1,500 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 121 124 119 122 1 49,151,500 5,962,920,600 20,138 116.190 122 T/J 3,617,500 121 B 4,356,800 278 PYFA Pyridam Farma Tbk 650 675 650 660 10 560,200 366,746,000 68 646.805 650 J 4,000 645 B 1,600 279 REAL Repower Asia Indonesia Tbk. 51 52 50 50 -1 96,701,000 4,868,696,300 1,061 50.000 51 J 18,243,900 50 T/B 22,474,300 280 RIGS Rig Tenders Indonesia Tbk. 210 236 218 228 18 10,600 2,463,200 18 93.423 226 J 500 216 B 11,000 281 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. 490 490 476 476 -14 608,500 291,036,200 387 292.025 476 T/J 3,900 474 B 2,300 283 RODA Pikko Land Development Tbk. 50 50 50 50 0 738,800 36,940,000 12 79.834 50 T/J 310,700 0 B 0 284 RONY Aesler Grup Internasional Tbk. 156 156 156 156 0 6,700 1,045,200 5 156.000 164 J 3,800 156 T/B 56,900 285 RUIS Radiant Utama Interinsco Tbk. 163 163 163 163 0 6,100 994,300 4 65.200 165 J 5,000 163 T/B 2,900 286 SAFE Steady Safe Tbk 192 198 186 192 0 293,400 56,569,500 43 19.330 192 T/J 700 186 B 101,500 287 SAME Sarana Meditama Metropolitan Tbk. 67 88 64 66 -1 80,453,300 5,867,885,100 4,011 82.500 67 J 11,200 66 T/B 590,700 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 30,600 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,589,700 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 100 103 99 101 1 13,888,200 1,406,112,900 1,878 96.190 101 T/J 105,100 100 B 233,500 291 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 4,100 205,000 3 27.536 50 T/J 5,985,600 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 955 J 100 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,500 J 1,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 595 600 590 600 5 466,400 277,620,500 87 428.571 600 T/J 279,600 595 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. 560 610 525 550 -10 500 278,500 5 509.259 550 T/J 600 525 B 6,200 298 SIPD Sierad Produce Tbk. 1,015 1,000 1,000 1,000 -15 3,000 3,000,000 3 1.111 1,000 T/J 200 965 B 200 299 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 0 J 0 266 B 2,300 300 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 300 301 SKRN Superkrane Mitra Utama Tbk. 585 610 585 595 10 78,800 47,540,000 45 85.000 600 J 30,000 595 T/B 27,600 302 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. 5,175 5,250 5,075 5,175 0 308,000 1,599,647,500 56 4,500.000 5,225 J 200 5,175 T/B 300 304 SMAR Smart Tbk. 3,300 3,400 3,310 3,350 50 9,200 30,975,000 16 1,106.853 3,400 J 5,600 3,320 B 100 305 SMDM Suryamas Dutamakmur Tbk. 98 99 93 95 -3 9,000 864,000 19 12.036 99 J 21,900 94 B 1,000 306 SMMT Golden Eagle Energy Tbk. 78 84 79 82 4 339,500 28,132,500 59 191.840 83 J 4,000 82 T/B 720,300 307 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 308 SOSS Shield On Service Tbk. 344 364 334 346 2 8,400 2,911,200 12 125.362 350 J 66,000 338 B 500 309 SOTS Satria Mega Kencana Tbk. 202 222 204 204 2 8,200 1,722,400 5 123.636 200 J 1,900 0 B 0 310 SPTO Surya Pertiwi Tbk. 494 494 490 492 -2 62,200 30,627,000 24 42.414 496 J 5,600 492 T/B 123,000 311 SQMI Wilton Makmur Indonesia Tbk. 185 190 183 188 3 1,359,800 255,428,500 155 106.832 188 T/J 136,500 187 B 2,000 312 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,740 2,730 2,730 0 17,100 46,738,000 24 49.636 2,740 J 34,800 2,730 T/B 20,000 313 SSTM Sunson Textile Manufacture Tbk 675 0 0 675 0 0 0 0 158.824 630 J 2,600 0 B 0 314 STTP Siantar Top Tbk. 8,500 8,600 8,300 8,600 100 2,700 22,567,500 8 5,081.841 8,600 T/J 1,700 8,350 B 1,900 315 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 4,650 4,650 4,650 -200 100 465,000 1 142.814 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. 97 99 94 94 -3 1,337,400 129,699,000 410 58.750 96 J 9,700 94 T/B 27,200 319 TALF Tunas Alfin Tbk. 214 220 210 210 -4 24,200 5,244,600 17 53.165 230 J 2,900 214 B 1,000 320 TAMA Lancartama Sejati Tbk. 157 157 150 156 -1 61,500 9,228,800 12 89.143 156 T/J 104,000 150 B 6,200 321 TAMU Pelayaran Tamarin Samudra Tbk. 59 59 58 59 0 2,306,300 134,006,800 164 539.059 59 T/J 623,000 58 B 24,500 322 TBMS Tembaga Mulia Semanan Tbk. 655 660 655 660 5 30,200 19,906,500 12 93.617 660 T/J 1,900 640 B 3,000 323 TCPI Transcoal Pacific Tbk. 3,240 3,400 3,020 3,400 160 13,650,900 42,853,277,000 7,544 2,463.768 3,410 J 312,100 3,400 T/B 649,800 324 TEBE Dana Brata Luhur Tbk. 1,405 1,400 1,400 1,400 -5 200 280,000 2 127.854 1,500 J 200,000 1,400 T/B 800 325 TECH Indosterling Technomedia Tbk. 137 137 128 134 -3 901,700 120,626,400 222 83.750 134 T/J 52,600 133 B 255,500 326 TFAS Telefast Indonesia Tbk. 172 170 160 167 -5 68,700 11,291,800 37 92.778 168 J 4,500 167 T/B 21,000 327 TFCO Tifico Fiber Indonesia Tbk. 338 0 0 338 0 0 0 0 76.595 420 J 100 338 B 6,600 328 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,100 B 500 329 TIFA Tifa Finance Tbk. 280 290 276 288 8 381,300 108,878,800 69 144.000 290 J 29,400 288 T/B 25,900 330 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 254 J 100 252 B 300 331 TMPO Tempo Intimedia Tbk. 136 135 131 135 -1 200 26,600 2 46.898 147 J 12,300 136 B 100 332 TNCA Trimuda Nuansa Citra Tbk. 149 158 145 156 7 302,400 46,415,500 31 104.000 160 J 100 156 T/B 15,900 333 TOTO Surya Toto Indonesia Tbk. 222 226 222 226 4 8,100 1,810,000 13 733.124 228 J 11,400 226 T/B 1,200 334 TPIA Chandra Asri Petrochemical Tbk. 6,875 7,100 6,900 7,025 150 5,050,000 35,535,942,500 2,051 1,624.597 7,025 T/J 23,400 7,000 B 354,900 335 TPMA Trans Power Marine Tbk. 330 354 336 338 8 17,900 6,169,800 27 146.957 350 J 300 330 B 100 336 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 337 TRIN Perintis Triniti Properti Tbk. 268 272 266 268 0 14,406,300 3,873,215,400 577 134.000 268 T/J 64,600 266 B 201,500 338 TRIS Trisula International Tbk. 222 210 208 210 -12 7,200 1,511,800 11 70.000 210 T/J 900 208 B 209,600 339 TRUK Guna Timur Raya Tbk. 122 123 121 122 0 531,000 64,856,700 65 53.043 122 T/J 51,400 121 B 217,400 340 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 332 J 500 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,650 2,650 0 300 795,000 3 68.831 2,650 T/J 22,700 2,640 B 2,000 342 UANG Pakuan Tbk. 685 855 640 640 -45 3,636,400 2,623,156,000 1,318 512.000 640 T/J 1,503,700 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 155 147 146 147 -8 900 132,200 3 3.649 149 J 400 147 T/B 1,500 344 URBN Urban Jakarta Propertindo Tbk. 1,545 1,545 1,535 1,545 0 159,200 245,919,500 22 128.750 1,545 T/J 42,500 1,535 B 100 345 VINS Victoria Insurance Tbk. 114 107 107 107 -7 237,600 25,423,200 79 101.905 107 T/J 1,261,100 0 B 0 346 VRNA Verena Multi Finance Tbk. 105 110 99 99 -6 25,600 2,536,200 6 99.884 111 J 100 99 T/B 24,700 347 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 2,700 62 B 5,000 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 1,500 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 67 77 63 63 -4 44,146,100 3,055,166,200 2,818 14.000 63 T/J 416,800 0 B 0 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 4,500 225,000 5 13.298 50 T/J 746,100 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 474 474 470 470 -4 300 141,800 3 86.239 470 T/J 10,700 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 185 188 185 188 3 2,900 539,500 6 89.191 174 J 100 173 B 2,400 353 ZBRA Zebra Nusantara Tbk 51 52 50 52 1 14,300 729,600 14 30.119 51 J 800 50 B 5,000 354 ZINC Kapuas Prima Coal Tbk. 142 146 139 140 -2 99,030,300 14,006,203,400 1,461 499.091 140 T/J 1,114,800 139 B 1,106,300 355 ZONE Mega Perintis Tbk. 416 418 416 418 2 104,800 43,722,400 31 140.268 418 T/J 3,200 414 B 300 Total 1,952,297,900 619,123,541,700 119,622 3,404,467,300 69,360,900 Jakarta, 15 July 2020 Trading Division