List of Securities Quotation Development Board: Date: Thursday, 16 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 0 118,800 5,940,000 25 87.719 50 T/J 1,477,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,600 6,600 6,600 200 2,000 13,200,000 2 1,506.784 7,000 J 2,500 0 B 0 3 ADES Akasha Wira International Tbk. 860 880 860 860 0 24,400 21,058,500 27 44.675 860 T/J 21,600 855 B 4,800 4 AGAR Asia Sejahtera Mina Tbk. 498 515 490 505 7 5,500 2,700,500 6 459.091 500 J 15,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 104 105 104 104 0 55,600 5,827,200 13 94.545 105 J 60,400 104 T/B 30,300 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 5,800 290,000 5 188.516 51 J 308,100 50 T/B 5,000 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,069,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 370 370 346 346 -24 12,500 4,377,600 5 45.641 350 J 7,800 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 286 286 268 268 -18 14,200 3,969,000 26 134.000 280 J 45,300 268 T/B 17,600 11 ALDO Alkindo Naratama Tbk. 378 0 0 378 0 0 0 0 277.039 428 J 100 380 B 26,300 12 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 420 J 12,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 218 218 208 218 0 1,900 403,200 6 33.538 216 J 200 208 B 5,500 14 AMAG Asuransi Multi Artha Guna Tbk. 272 276 270 276 4 21,600 5,856,000 5 262.857 276 T/J 20,700 270 B 90,000 15 AMAR Bank Amar Indonesia Tbk. 390 404 368 376 -14 139,700 53,724,600 82 216.092 380 J 26,200 376 T/B 24,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 254 284 240 270 16 17,500 4,562,000 23 210.938 270 T/J 1,800 248 B 2,500 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,150 2,060 2,150 -10 500 1,048,000 2 113.158 2,150 T/J 107,400 2,070 B 200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,973,000 98,650,000 54 125.000 50 T/J 16,071,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 180 184 182 184 4 92,900 16,913,600 25 11.780 184 T/J 3,200 182 B 39,500 20 APIC Pacific Strategic Financial Tbk. 845 870 835 865 20 11,095,700 9,495,534,500 2,311 920.056 865 T/J 54,800 860 B 122,500 21 APII Arita Prima Indonesia Tbk. 246 302 230 272 26 127,400 34,434,600 52 123.636 272 T/J 628,700 266 B 100 22 ARGO Argo Pantes Tbk 1,195 1,195 1,195 1,195 0 100 119,500 1 30.025 1,195 T/J 400 0 B 0 23 ARII Atlas Resources Tbk. 520 525 520 520 0 10,100 5,252,500 2 34.667 525 J 19,900 498 B 1,000 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 368 368 344 344 -24 600 213,200 4 199.548 344 T/J 3,100 0 B 0 27 ARTO Bank Jago Tbk. 2,860 2,910 2,820 2,840 -20 35,800 102,217,000 79 14,313.073 2,840 T/J 7,500 2,830 B 12,400 28 ASBI Asuransi Bintang Tbk. 270 0 0 270 0 0 0 0 204.965 310 J 100 272 B 2,200 29 ASJT Asuransi Jasa Tania Tbk. 125 135 124 124 -1 117,200 14,629,000 14 82.667 125 J 77,100 0 B 0 30 ASPI Andalan Sakti Primaindo Tbk. 304 308 288 288 -16 6,296,700 1,890,504,200 654 274.286 290 J 59,000 288 T/B 352,200 31 ASRM Asuransi Ramayana Tbk. 2,000 2,030 2,000 2,020 20 2,900 5,832,000 6 788.160 2,020 T/J 1,500 1,960 B 1,000 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 8,600 430,000 12 50.000 50 T/J 16,578,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 7,700 385,000 7 57.388 50 T/J 32,157,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 372 368 352 368 -4 39,600 14,544,400 22 271.316 368 T/J 14,300 366 B 1,000 35 BAJA Saranacentral Bajatama Tbk. 59 60 58 59 0 225,000 13,367,600 42 23.600 60 J 163,500 59 T/B 49,000 36 BALI Bali Towerindo Sentra Tbk. 890 0 0 890 0 0 0 0 1,112.500 885 J 13,300 830 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,300 165,000 6 33.333 50 T/J 63,635,300 0 B 0 38 BAYU Bayu Buana Tbk 1,095 1,055 1,020 1,055 -40 900 925,000 3 130.133 1,020 J 13,100 0 B 0 39 BBHI Bank Harda Internasional Tbk. 130 135 121 125 -5 180,100 22,661,900 54 100.000 125 T/J 30,700 122 B 487,000 40 BBLD Buana Finance Tbk. 388 388 382 386 -2 2,700 1,035,400 10 153.403 386 T/J 1,900 372 B 600 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 146 147 140 140 -6 9,922,000 1,447,422,200 1,247 116.667 144 J 70,100 140 T/B 90,000 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 4,200 210,000 5 45.455 50 T/J 1,995,400 0 B 0 44 BEEF Estika Tata Tiara Tbk. 228 230 214 218 -10 6,076,500 1,338,865,800 745 64.118 220 J 54,600 218 T/B 1,000 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 18,700 935,000 13 217.306 50 T/J 669,800,100 0 B 0 46 BELL Trisula Textile Industries Tbk. 705 715 700 715 10 688,600 486,145,000 229 476.667 715 T/J 8,000 710 B 4,700 47 BESS Batulicin Nusantara Maritim Tbk. 248 258 232 232 -16 248,100 57,800,200 64 220.952 232 T/J 79,700 0 B 0 48 BGTG Bank Ganesha Tbk. 53 54 52 52 -1 579,100 30,480,200 67 50.485 53 J 178,800 52 T/B 815,100 49 BHAT Bhakti Multi Artha Tbk. 442 450 434 434 -8 133,924,400 59,361,190,800 2,459 421.359 436 J 11,100 434 T/B 282,900 50 BIKA Binakarya Jaya Abadi Tbk. 188 198 176 176 -12 3,900 697,700 15 17.600 176 T/J 400 175 B 2,500 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 373,500 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,600 80,000 3 35.714 50 T/J 69,902,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 59 57 55 57 -2 313,100 17,263,000 33 23.770 57 T/J 60,100 55 B 800 54 BKDP Bukit Darmo Property Tbk 52 56 50 50 -2 65,000 3,250,900 18 41.667 50 T/J 8,100 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 72 74 72 72 0 200 14,600 2 165.213 73 J 9,900 72 T/B 160,200 56 BLTZ Graha Layar Prima Tbk. 3,100 3,600 2,900 3,600 500 900 2,960,000 2 240.000 3,000 J 100 2,930 B 100 57 BLUE Berkah Prima Perkasa Tbk. 500 505 498 505 5 105,800 53,064,600 90 388.462 505 T/J 8,100 500 B 1,700 58 BMAS Bank Maspion Indonesia Tbk. 292 310 280 288 -4 22,100 6,722,000 27 90.000 302 J 300 288 T/B 21,500 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,100 55,000 7 0.172 50 T/J 81,584,000 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,345 1,370 1,345 1,365 20 67,050,000 90,689,070,500 2,810 1,325.243 1,365 T/J 51,200 1,360 B 94,200 61 BOLA Bali Bintang Sejahtera Tbk. 165 175 159 162 -3 8,000 1,300,400 16 92.571 162 T/J 4,900 159 B 8,700 62 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 870 J 400 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 81 79 81 1 1,946,800 156,023,600 157 20.250 81 T/J 360,500 80 B 256,800 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,285 J 192,000 1,185 B 311,000 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 39,300 1,965,000 15 7.874 50 T/J 60,951,300 0 B 0 67 BRNA Berlina Tbk. 1,075 1,050 1,000 1,000 -75 4,700 4,710,000 3 750.300 1,050 J 4,800 1,000 T/B 114,500 68 BSSR Baramulti Suksessarana Tbk. 1,330 1,340 1,325 1,335 5 7,000 9,345,500 15 68.462 1,335 T/J 1,600 1,315 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 0 100 5,000 1 383.083 50 T/J 6,566,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 188 190 185 188 0 313,200 58,605,900 48 627.860 191 J 13,700 187 B 10,000 72 BUKK Bukaka Teknik Utama Tbk. 705 725 710 710 5 18,500 13,300,500 14 120.339 725 J 3,400 710 T/B 5,400 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 387,500 19,375,000 96 2.902 50 T/J 1,767,462,200 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 57 57 54 54 -3 50,200 2,739,800 13 41.538 57 J 11,300 55 B 19,400 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 173,000 8,650,000 20 29.762 50 T/J 633,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 133 150 126 126 -7 23,400 3,058,600 16 63.000 130 J 100 126 T/B 700 77 CARE Metro Healthcare Indonesia Tbk. 324 336 320 332 8 8,191,900 2,680,605,400 1,058 322.330 334 J 420,800 332 T/B 52,400 78 CASA Capital Financial Indonesia Tbk. 374 374 368 374 0 735,200 274,877,600 23 683.267 374 T/J 1,500 370 B 100 79 CASS Cardig Aero Services Tbk. 190 193 185 189 -1 2,979,900 558,761,200 296 47.250 190 J 20,500 189 T/B 2,400 80 CBMF Cahaya Bintang Medan Tbk. 186 196 186 195 9 5,282,900 1,009,038,100 410 121.875 196 J 49,900 173 B 10,500 81 CCSI Communication Cable Systems Indonesia Tbk. 246 248 244 248 2 293,600 72,196,600 71 99.200 250 J 444,800 246 B 85,900 82 CENT Centratama Telekomunikasi Indonesia Tbk. 93 97 90 95 2 5,534,100 525,398,400 180 608.000 95 T/J 29,700 94 B 80,000 83 CINT Chitose Internasional Tbk. 248 248 244 246 -2 21,300 5,234,400 16 74.545 248 J 36,700 246 T/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 1,700 B 1,000 85 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 6,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 715 720 720 720 5 1,600 1,152,000 8 360.000 725 J 5,900 715 B 8,600 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. 262 0 0 262 0 0 0 0 476.364 256 J 400 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 810 830 775 830 20 143,200 112,056,500 38 419.192 830 T/J 1,600 775 B 50,600 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 2,000 100,000 2 40.000 50 T/J 16,681,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 67 68 63 63 -4 2,563,800 161,616,200 122 21.000 63 T/J 2,422,800 0 B 0 95 CSMI Cipta Selera Murni Tbk. 216 216 202 216 0 78,300 16,555,600 29 110.204 216 T/J 12,400 204 B 2,000 96 CSRA Cisadane Sawit Raya Tbk. 232 244 234 242 10 1,625,400 389,624,400 298 193.600 242 T/J 13,700 240 B 8,000 97 CTTH Citatah Tbk. 50 50 50 50 0 6,200 310,000 2 2.105 50 T/J 1,052,600 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 106 106 99 99 -7 78,208,300 7,953,180,700 2,361 97.059 99 T/J 833,800 0 B 0 99 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 700 J 20,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 92 91 86 91 -1 2,139,300 192,733,700 178 60.667 91 T/J 561,400 90 B 17,000 101 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 12,500 22,405,000 15 3,602.826 1,800 J 6,100 1,795 T/B 2,700 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 340 J 300 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,705 1,710 1,710 1,710 5 500 855,000 1 855.000 0 J 0 1,710 T/B 200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,800 1,750 1,780 0 108,000 191,815,000 62 60.339 1,785 J 300 1,780 T/B 62,200 105 DKFT Central Omega Resources Tbk. 113 115 112 114 1 3,057,300 346,364,800 209 292.833 114 T/J 131,100 113 B 357,100 106 DMMX Digital Mediatama Maxima Tbk. 193 193 187 190 -3 3,862,700 734,363,000 508 82.609 190 T/J 199,500 189 B 218,000 107 DNET Indoritel Makmur Internasional Tbk. 3,290 3,230 3,200 3,200 -90 105,500 337,708,000 31 2,810.987 3,260 J 200 3,200 T/B 100 108 DUTI Duta Pertiwi Tbk 5,550 6,475 5,650 6,075 525 337,900 2,028,667,500 481 610.983 6,200 J 100 6,075 T/B 6,800 109 DWGL Dwi Guna Laksana Tbk. 256 254 240 252 -4 4,500 1,090,400 7 168.000 252 T/J 10,600 240 B 9,700 110 EAST Eastparc Hotel Tbk. 63 63 59 60 -3 5,107,900 306,657,400 380 45.113 60 T/J 178,800 59 B 318,500 111 ECII Electronic City Indonesia Tbk. 700 700 655 700 0 10,200 7,135,500 4 17.284 700 T/J 107,400 0 B 0 112 EMDE Megapolitan Developments Tbk. 202 202 189 202 0 600 119,900 3 80.800 202 T/J 130,100 189 B 900 113 ENRG Energi Mega Persada Tbk. 51 52 50 50 -1 6,326,600 320,180,000 161 4.169 51 J 307,500 50 T/B 30,532,900 114 ENVY Envy Technologies Indonesia Tbk. 130 134 121 121 -9 179,851,400 22,324,352,500 6,685 32.703 121 T/J 4,430,100 0 B 0 115 EPAC Megalestari Epack Sentosaraya Tbk. 296 304 282 282 -14 9,063,200 2,670,656,200 1,102 256.364 284 J 36,400 282 T/B 224,700 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,885 1,820 1,825 -25 11,800 21,846,500 22 1,276.858 1,850 J 93,900 1,830 B 200 117 ERTX Eratex Djaja Tbk. 111 121 104 105 -6 36,800 4,145,600 16 44.565 119 J 200 105 T/B 2,900 118 ESIP Sinergi Inti Plastindo Tbk. 198 216 192 195 -3 17,079,100 3,529,719,100 2,634 119.632 195 T/J 500 193 B 5,000 119 ESTA Esta Multi Usaha Tbk. 102 111 100 103 1 1,067,000 112,347,300 817 85.833 102 J 21,600 101 B 45,200 120 FAST Fast Food Indonesia Tbk. 920 930 915 920 0 20,100 18,457,500 29 2,893.719 920 T/J 1,600 915 B 62,300 121 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. 109 110 106 106 -3 2,332,500 249,657,900 199 21.200 107 J 48,700 106 T/B 52,600 123 FISH FKS Multi Agro Tbk. 2,950 2,950 2,950 2,950 0 3,400 10,030,000 3 2,360.000 2,950 T/J 200 2,760 B 200 124 FITT Hotel Fitra International Tbk. 70 70 67 67 -3 46,900 3,174,100 17 65.686 68 J 73,200 67 T/B 11,100 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 2,000 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 120 129 112 121 1 10,011,100 1,245,197,500 576 89.630 121 T/J 64,000 120 B 314,600 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 88 J 900 77 B 2,500 128 FPNI Lotte Chemical Titan Tbk. 91 93 92 92 1 126,000 11,593,400 17 27.906 92 T/J 20,600 91 B 118,000 129 FUJI Fuji Finance Indonesia Tbk. 108 104 102 104 -4 158,400 16,311,900 13 94.545 104 T/J 15,800 103 B 16,700 130 GDST Gunawan Dianjaya Steel Tbk. 60 61 56 59 -1 724,900 42,986,600 67 36.875 60 J 30,100 59 T/B 125,600 131 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. 264 266 262 264 0 28,100 7,417,600 14 31.429 264 T/J 600 262 B 1,500 133 GLOB Global Teleshop Tbk. 148 148 148 148 0 2,300 340,400 3 12.870 154 J 1,500 148 T/B 4,600 134 GLVA Galva Technologies Tbk. 312 320 300 320 8 123,500 38,390,600 33 141.593 320 T/J 39,400 312 B 300 135 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. 199 195 186 189 -10 37,300 6,965,700 31 111.834 189 T/J 4,300 188 B 300 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 109 109 102 102 -7 700 72,100 4 8.206 102 T/J 2,100 0 B 0 139 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 7,785,500 0 B 0 141 HELI Jaya Trishindo Tbk. 224 222 210 214 -10 122,900 26,003,200 25 194.545 222 J 700 212 B 2,600 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 76 77 71 72 -4 84,874,100 6,214,249,100 1,926 68.571 72 T/J 328,000 71 B 5,688,400 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 47,308,800 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 300 290 300 0 9,000 2,660,000 4 21.209 310 J 5,000 290 B 4,900 146 ICON Island Concepts Indonesia Tbk. 57 0 0 57 0 0 0 0 109.413 59 J 11,600 57 B 1,500 147 IFSH Ifishdeco Tbk. 440 436 430 436 -4 400 173,200 3 99.091 436 T/J 300 430 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. 625 640 600 600 -25 4,568,800 2,852,190,500 985 500.000 605 J 9,900 600 T/B 259,200 150 IKBI Sumi Indo Kabel Tbk. 222 230 208 230 8 8,300 1,733,600 6 20.858 228 J 200 220 B 200 151 IMPC Impack Pratama Industri Tbk. 1,270 1,275 1,270 1,270 0 679,900 865,266,500 63 334.211 1,275 J 10,800 1,265 B 1,400 152 INAI Indal Aluminium Industry Tbk. 358 358 340 350 -8 23,900 8,180,600 11 127.783 350 T/J 1,900 342 B 4,000 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 30,200 1,510,000 29 40.650 50 T/J 3,005,300 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 165 170 154 154 -11 918,500 147,541,000 221 140.000 154 T/J 484,600 0 B 0 155 INDX Tanah Laut Tbk 58 61 54 56 -2 54,100 2,935,100 17 4.480 56 T/J 200 54 B 13,300 156 INOV Inocycle Technology Group Tbk. 252 252 236 250 -2 120,300 28,979,800 56 100.000 250 T/J 92,500 242 B 100 157 INPP Indonesian Paradise Property Tbk. 700 700 660 695 -5 10,900 7,370,500 22 661.905 700 J 14,900 670 B 5,600 158 INPS Indah Prakasa Sentosa Tbk. 1,620 1,655 1,580 1,610 -10 9,500 15,158,500 19 583.333 1,645 J 100 1,610 T/B 6,400 159 INRU Toba Pulp Lestari Tbk. 850 870 795 820 -30 8,800 7,173,000 12 8.325 795 J 100 0 B 0 160 INTA Intraco Penta Tbk. 272 268 266 266 -6 28,500 7,598,000 7 187.507 270 J 10,000 266 T/B 700 161 INTD Inter Delta Tbk 146 169 156 158 12 600 97,000 6 48.659 157 J 3,400 137 B 100 162 IPCM Jasa Armada Indonesia Tbk. 202 224 206 208 6 925,800 196,522,400 270 54.737 210 J 73,900 208 T/B 7,400 163 IRRA Itama Ranoraya Tbk. 580 595 575 580 0 4,319,600 2,516,954,500 589 155.080 580 T/J 26,800 575 B 49,200 164 ITIC Indonesian Tobacco Tbk. 1,060 1,080 990 990 -70 6,253,000 6,244,881,500 2,923 450.000 990 T/J 115,000 0 B 0 165 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 166 JAST Jasnita Telekomindo Tbk. 95 98 94 96 1 8,495,900 817,395,000 850 39.024 97 J 639,700 96 T/B 113,400 167 JAYA Armada Berjaya Trans Tbk. 86 90 80 86 0 1,550,100 135,017,000 139 29.861 89 J 50,000 86 T/B 500 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 4,200 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,884,200 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 650 650 605 605 -45 900 549,000 3 343.185 605 T/J 9,000 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. 232 252 216 216 -16 41,100 8,954,800 34 154.286 216 T/J 16,100 0 B 0 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,050 J 100 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 775 780 770 770 -5 244,900 189,793,000 23 1,711.111 780 J 21,200 770 T/B 18,800 175 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 51 J 100 0 B 0 176 KAYU Darmi Bersaudara Tbk. 52 56 52 53 1 1,518,000 80,757,500 168 35.333 53 T/J 313,200 52 B 965,400 177 KBAG Karya Bersama Anugerah Tbk. 402 430 402 422 20 59,302,500 24,743,375,800 7,672 422.000 424 J 324,100 422 T/B 117,400 178 KBLM Kabelindo Murni Tbk. 226 228 224 228 2 153,400 34,669,600 31 7.600 228 T/J 80,700 226 B 5,200 179 KBLV First Media Tbk. 350 330 330 330 -20 100 33,000 1 87.780 358 J 100 332 B 1,200 180 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. 800 850 755 765 -35 44,900 34,909,000 37 191.250 800 J 3,900 765 T/B 800 182 KEJU Mulia Boga Raya Tbk. 1,070 1,120 1,060 1,085 15 650,000 711,764,500 323 144.667 1,085 T/J 22,100 1,080 B 2,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 895,500 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 194 216 200 200 6 700 143,800 5 66.667 193 J 2,400 181 B 1,700 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,900 0 B 0 186 KMTR Kirana Megatara Tbk. 264 282 264 282 18 36,500 10,180,400 34 61.572 282 T/J 100 280 B 500 187 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 10,000 1,000,000 1 67.647 100 T/J 77,200 99 B 1,000 188 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 1,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 505 510 496 510 5 33,500 16,952,900 29 129.114 510 T/J 13,800 494 B 100 190 KPAS Cottonindo Ariesta Tbk. 56 57 53 53 -3 3,147,800 167,851,100 622 31.548 53 T/J 91,200 0 B 0 191 KPIG MNC Land Tbk. 110 111 109 110 0 573,600 62,858,900 121 236.697 110 T/J 879,000 109 B 405,400 192 KRAH Grand Kartech Tbk. 478 515 478 478 0 2,400 1,181,500 4 173.818 478 T/J 2,800 450 B 500 193 LAND Trimitra Propertindo Tbk. 216 222 202 202 -14 215,800 45,233,200 34 51.795 202 T/J 100 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. 364 370 354 368 4 31,400 11,546,400 14 176.923 368 T/J 60,300 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,451,300 72,565,000 107 15.714 50 T/J 25,500 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 80 80 76 79 -1 6,100 470,400 12 11.528 79 T/J 500 76 B 11,000 199 LMSH Lionmesh Prima Tbk. 296 294 294 294 -2 100 29,400 1 40.833 280 J 500 276 B 300 200 LPIN Multi Prima Sejahtera Tbk 246 248 232 234 -12 92,500 22,165,600 16 106.737 244 J 18,000 234 T/B 20,500 201 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. 76 80 73 80 4 68,300 4,998,600 14 5.434 80 T/J 23,200 75 B 2,000 203 LRNA Eka Sari Lorena Transport Tbk. 150 148 148 148 -2 300 44,400 1 16.444 148 T/J 26,300 0 B 0 204 LUCK Sentral Mitra Informatika Tbk. 306 312 306 308 2 603,200 186,467,200 64 107.692 308 T/J 900 304 B 26,500 205 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 49,748,000 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,280 2,150 2,200 50 2,438,300 5,413,469,000 592 104.762 2,200 T/J 1,301,800 2,190 B 42,300 208 MAPB MAP Boga Adiperkasa Tbk. 1,455 1,465 1,455 1,465 10 600 878,000 4 87.202 1,465 T/J 1,000 1,460 B 2,000 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 6,876,600 343,830,000 170 66.667 50 T/J 13,203,200 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,755 1,920 1,735 1,890 135 309,200 566,461,000 156 145.385 1,890 T/J 124,700 1,870 B 600 211 MCAS M Cash Integrasi Tbk. 2,000 2,080 1,865 2,080 80 6,414,500 12,928,487,500 1,077 150.181 2,080 T/J 7,600 2,070 B 36,500 212 MDKA Merdeka Copper Gold Tbk. 1,495 1,515 1,485 1,485 -10 37,249,400 55,821,195,500 2,248 387.231 1,490 J 56,100 1,485 T/B 251,500 213 MDKI Emdeki Utama Tbk. 151 161 151 157 6 63,600 9,806,200 44 36.741 157 T/J 25,300 156 B 200 214 MERK Merck Tbk. 3,500 3,960 3,410 3,940 440 727,100 2,749,020,000 786 10,388.378 3,950 J 1,000 3,940 T/B 360,200 215 MFIN Mandala Multifinance Tbk. 945 990 965 965 20 8,500 8,226,500 9 989.744 965 T/J 876,600 940 B 100 216 MFMI Multifiling Mitra Indonesia Tbk. 515 530 520 520 5 5,900 3,104,000 19 260.000 525 J 2,500 520 T/B 1,900 217 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. 306 308 298 298 -8 8,800 2,672,200 15 60.816 306 J 1,000 300 B 3,000 219 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,450 1,450 0 300 435,000 1 527.273 1,450 T/J 337,600 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,000 500,000 1 238.095 50 T/J 1,468,400 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 5,992,700 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 0 800 40,000 2 125.000 50 T/J 12,385,900 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 600 615 580 580 -20 6,040,700 3,663,361,000 381 96.868 580 T/J 9,800 575 B 66,800 226 MMLP Mega Manunggal Property Tbk. 188 188 186 188 0 2,290,400 430,135,900 131 32.137 188 T/J 957,900 187 B 229,900 227 MOLI Madusari Murni Indah Tbk. 985 980 940 970 -15 24,400 23,495,500 14 167.241 970 T/J 4,000 960 B 100 228 MPOW Megapower Makmur Tbk. 56 56 54 55 -1 34,900 1,890,800 11 27.500 55 T/J 226,600 54 B 51,800 229 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 785 J 100 755 B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,750 4,700 4,750 50 1,600 7,582,000 6 430.846 4,750 T/J 1,700 4,450 B 200 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 92,981,700 0 B 0 232 MTPS Meta Epsi Tbk. 139 139 131 139 0 12,600 1,682,000 15 43.438 139 T/J 58,100 136 B 1,000 233 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 234 MTSM Metro Realty Tbk. 208 0 0 208 0 0 0 0 53.299 208 J 200 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 134,600 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. 102 102 97 97 -5 2,400 234,600 7 94.175 102 J 24,600 97 T/B 8,300 239 NATO Nusantara Properti Internasional Tbk. 292 300 282 292 0 784,300 227,835,400 191 283.495 294 J 27,000 292 T/B 85,100 240 NELY Pelayaran Nelly Dwi Putri Tbk. 125 131 131 131 6 200 26,200 1 77.976 131 T/J 10,400 125 B 2,400 241 NFCX NFC Indonesia Tbk. 1,750 1,770 1,750 1,770 20 85,000 149,448,000 26 95.676 1,780 J 100 1,770 T/B 10,500 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,600 0 B 0 243 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 244 NIRO City Retail Developments Tbk. 144 144 143 144 0 944,300 135,979,100 16 137.143 149 J 100 135 B 58,100 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,300 65,000 2 33.333 50 T/J 93,409,100 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 0 0 388 0 0 0 0 204.211 388 J 600 0 B 0 247 OCAP Onix Capital Tbk. 193 193 193 193 0 100 19,300 1 96.500 186 J 38,600 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 80 82 78 80 0 4,927,300 393,294,800 112 200.155 80 T/J 68,400 79 B 377,500 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 3,300 250 OPMS Optima Prima Metal Sinergi Tbk. 125 127 125 127 2 767,200 96,836,000 77 94.074 127 T/J 50,000 126 B 184,400 251 PALM Provident Agro Tbk. 185 186 186 186 1 100 18,600 1 50.838 210 J 100 186 T/B 2,600 252 PANI Pratama Abadi Nusa Industri Tbk. 63 61 60 60 -3 23,000 1,396,200 18 55.556 60 T/J 400 59 B 13,600 253 PCAR Prima Cakrawala Abadi Tbk. 210 210 196 210 0 5,300 1,110,200 3 140.000 212 J 200 0 B 0 254 PDES Destinasi Tirta Nusantara Tbk 470 490 460 460 -10 200 95,000 2 230.000 460 T/J 2,500 0 B 0 255 PEGE Panca Global Kapital Tbk. 116 109 108 109 -7 39,200 4,239,300 28 235.492 111 J 400 109 T/B 16,000 256 PGLI Pembangunan Graha Lestari Indah Tbk. 226 250 250 250 24 100 25,000 1 333.333 250 T/J 50,100 216 B 5,100 257 PICO Pelangi Indah Canindo Tbk 194 200 184 194 0 134,000 26,174,000 52 29.846 195 J 400 193 B 7,200 258 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 77,700 3,885,000 6 12.500 50 T/J 492,100 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. 125 130 125 125 0 9,400 1,177,100 6 100.000 128 J 30,500 125 T/B 395,900 261 PNSE Pudjiadi & Sons Tbk. 850 950 850 850 0 6,100 5,464,500 15 424.711 915 J 2,500 850 T/B 1,500 262 POLA Pool Advista Finance Tbk. 53 54 52 53 0 14,200 739,700 15 39.259 54 J 15,300 51 B 42,800 263 POLI Pollux Investasi Internasional Tbk. 1,185 0 0 1,185 0 0 0 0 72.477 1,180 J 3,800 1,175 B 100 264 POLU Golden Flower Tbk. 930 980 930 930 0 3,500 3,260,000 3 322.917 1,030 J 5,600 970 B 100 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100,000 5,000,000 5 0.429 50 T/J 905,000 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. 466 575 434 565 99 9,300 4,187,900 17 105.607 560 J 5,900 555 B 100 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 11,100 555,000 3 33.333 50 T/J 20,779,800 0 B 0 269 POWR Cikarang Listrindo Tbk. 580 595 585 590 10 8,138,300 4,798,557,000 663 39.333 590 T/J 790,700 585 B 822,000 270 PRIM Royal Prima Tbk. 298 310 286 300 2 2,900 869,400 8 60.000 300 T/J 2,100 290 B 200 271 PSAB J Resources Asia Pasifik Tbk. 182 185 180 182 0 10,061,400 1,835,824,000 559 590.468 183 J 901,900 182 T/B 852,400 272 PSDN Prasidha Aneka Niaga Tbk 110 106 103 104 -6 14,000 1,460,900 11 10.400 118 J 400 104 T/B 3,600 273 PSGO Palma Serasih Tbk. 100 105 100 100 0 7,800 794,200 16 95.238 105 J 30,900 99 B 2,100 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 1,000 50,000 2 59.494 50 T/J 27,009,600 0 B 0 275 PTPW Pratama Widya Tbk. 1,490 1,510 1,485 1,495 5 1,259,700 1,890,354,000 319 230.000 1,500 J 45,600 1,490 B 29,600 276 PTSP Pioneerindo Gourmet International Tbk. 3,500 0 0 3,500 0 0 0 0 274.510 4,370 J 100 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 122 123 114 118 -4 163,937,400 19,057,327,800 32,323 112.381 118 T/J 2,579,700 117 B 446,700 278 PYFA Pyridam Farma Tbk 660 660 640 650 -10 111,000 72,143,500 40 637.005 655 J 1,400 650 T/B 100 279 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 36,780,300 1,843,484,900 657 51.000 51 T/J 47,689,800 50 B 679,700 280 RIGS Rig Tenders Indonesia Tbk. 228 240 220 236 8 29,000 6,816,400 15 96.701 236 T/J 534,800 220 B 4,000 281 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. 476 478 460 460 -16 272,000 127,634,800 166 282.209 460 T/J 600 458 B 3,600 283 RODA Pikko Land Development Tbk. 50 52 50 50 0 1,654,000 82,955,400 185 79.834 50 T/J 220,600 0 B 0 284 RONY Aesler Grup Internasional Tbk. 156 170 152 170 14 3,000 475,500 12 170.000 170 T/J 3,900 156 B 4,000 285 RUIS Radiant Utama Interinsco Tbk. 163 175 162 170 7 56,100 9,542,000 24 68.000 172 J 52,300 168 B 10,000 286 SAFE Steady Safe Tbk 192 192 191 192 0 288,600 55,288,100 31 19.330 192 T/J 500 190 B 10,000 287 SAME Sarana Meditama Metropolitan Tbk. 66 68 63 64 -2 78,302,600 5,042,794,800 685 80.000 65 J 161,700 64 T/B 248,100 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 36,300 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,355,400 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 105 98 101 0 17,174,500 1,744,263,100 2,120 96.190 102 J 293,700 101 T/B 308,800 291 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 292 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 7,122,700 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 1,300 1,215,500 4 523.936 985 T/J 2,100 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. 600 600 590 600 0 506,900 301,823,000 93 428.571 600 T/J 206,200 595 B 75,000 296 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 297 SINI Singaraja Putra Tbk. 550 600 540 565 15 2,000 1,096,000 5 523.148 565 T/J 1,800 540 B 8,500 298 SIPD Sierad Produce Tbk. 1,000 1,000 990 990 -10 1,800 1,798,000 6 1.100 1,000 J 8,700 990 T/B 200 299 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 0 J 0 252 B 3,300 300 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. 595 615 600 615 20 256,500 156,691,500 78 87.857 615 T/J 18,900 605 B 15,900 302 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 303 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,250 5,100 5,125 -50 258,200 1,339,790,000 46 4,456.522 5,250 J 400 5,125 T/B 3,200 304 SMAR Smart Tbk. 3,350 3,350 3,200 3,200 -150 32,100 104,243,000 54 1,057.292 3,200 T/J 9,000 3,190 B 100 305 SMDM Suryamas Dutamakmur Tbk. 95 99 89 99 4 1,600 146,400 6 12.543 99 T/J 21,700 92 B 100 306 SMMT Golden Eagle Energy Tbk. 82 84 78 82 0 100,800 8,189,500 27 191.840 81 J 1,000 79 B 1,400 307 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. 346 400 346 378 32 137,400 48,404,400 43 136.957 378 T/J 3,900 348 B 1,000 309 SOTS Satria Mega Kencana Tbk. 204 224 202 202 -2 200 42,600 2 122.424 202 T/J 6,400 0 B 0 310 SPTO Surya Pertiwi Tbk. 492 494 490 492 0 288,100 141,291,000 71 42.414 496 J 5,100 490 B 117,300 311 SQMI Wilton Makmur Indonesia Tbk. 188 194 178 186 -2 4,520,100 855,655,900 389 105.695 187 J 9,900 186 T/B 250,200 312 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,740 2,720 2,720 -10 65,300 177,755,000 46 49.455 2,740 J 9,400 2,720 T/B 7,000 313 SSTM Sunson Textile Manufacture Tbk 675 670 630 670 -5 400 256,000 2 157.647 670 T/J 6,100 0 B 0 314 STTP Siantar Top Tbk. 8,600 8,800 8,600 8,800 200 10,800 93,625,000 23 5,200.024 8,800 T/J 10,200 8,550 B 1,500 315 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. 4,650 0 0 4,650 0 0 0 0 142.814 4,490 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 1,500 2,920 B 200 318 SWAT Sriwahana Adityakarta Tbk. 94 97 95 95 1 1,151,400 110,717,300 344 59.375 96 J 12,600 95 T/B 71,900 319 TALF Tunas Alfin Tbk. 210 228 210 228 18 400 85,800 2 57.722 228 T/J 1,100 212 B 2,000 320 TAMA Lancartama Sejati Tbk. 156 156 150 150 -6 18,900 2,885,700 20 85.714 154 J 13,600 150 T/B 1,500 321 TAMU Pelayaran Tamarin Samudra Tbk. 59 65 58 59 0 10,230,100 626,713,400 752 539.059 60 J 431,000 59 T/B 20,300 322 TBMS Tembaga Mulia Semanan Tbk. 660 660 650 650 -10 16,900 10,995,000 2 92.199 660 J 3,600 655 B 300 323 TCPI Transcoal Pacific Tbk. 3,400 3,770 3,420 3,770 370 19,743,700 71,647,792,000 11,981 2,731.884 3,770 T/J 393,900 3,760 B 30,000 324 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,000 1,400 B 1,000 325 TECH Indosterling Technomedia Tbk. 134 148 135 139 5 5,249,500 740,522,300 911 86.875 140 J 24,300 139 T/B 144,200 326 TFAS Telefast Indonesia Tbk. 167 167 156 167 0 157,600 25,562,900 39 92.778 168 J 3,800 158 B 62,700 327 TFCO Tifico Fiber Indonesia Tbk. 338 320 320 320 -18 100 32,000 1 72.516 0 J 0 326 B 100 328 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,100 J 200 6,050 B 100 329 TIFA Tifa Finance Tbk. 288 302 280 300 12 1,215,100 357,992,000 80 150.000 308 J 1,200 300 T/B 203,300 330 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 270 J 23,200 0 B 0 331 TMPO Tempo Intimedia Tbk. 135 147 130 133 -2 2,200 293,500 11 46.203 141 J 12,000 133 T/B 142,200 332 TNCA Trimuda Nuansa Citra Tbk. 156 164 156 164 8 9,900 1,596,000 18 109.333 164 T/J 5,400 163 B 1,600 333 TOTO Surya Toto Indonesia Tbk. 226 228 224 226 0 19,300 4,348,400 24 733.124 228 J 75,600 226 T/B 1,300 334 TPIA Chandra Asri Petrochemical Tbk. 7,025 7,100 7,000 7,050 25 3,107,000 21,883,920,000 858 1,630.378 7,050 T/J 82,200 7,025 B 4,800 335 TPMA Trans Power Marine Tbk. 338 330 328 328 -10 22,000 7,242,000 20 142.609 324 J 1,800 322 B 3,000 336 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. 268 280 266 276 8 31,537,100 8,643,730,000 3,681 138.000 278 J 907,500 276 T/B 849,000 338 TRIS Trisula International Tbk. 210 220 208 218 8 12,200 2,677,000 7 72.667 218 T/J 1,100 210 B 3,300 339 TRUK Guna Timur Raya Tbk. 122 123 121 122 0 374,900 45,549,100 66 53.043 123 J 256,600 122 T/B 17,800 340 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 332 J 6,200 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,640 2,650 0 600 1,589,000 4 68.831 2,650 T/J 12,600 2,640 B 2,000 342 UANG Pakuan Tbk. 640 600 600 600 -40 80,000 48,000,000 115 480.000 600 T/J 2,136,000 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 147 153 144 144 -3 300 44,100 2 3.574 147 J 400 144 T/B 1,100 344 URBN Urban Jakarta Propertindo Tbk. 1,545 1,545 1,495 1,495 -50 198,800 305,626,000 49 124.583 1,500 J 7,000 1,495 T/B 500 345 VINS Victoria Insurance Tbk. 107 105 100 102 -5 1,758,000 178,336,200 601 97.143 102 T/J 3,500 101 B 50,900 346 VRNA Verena Multi Finance Tbk. 99 100 100 100 1 100 10,000 1 100.893 110 J 100 100 T/B 3,200 347 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 500 32,500 3 37.143 65 T/J 3,200 63 B 100 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 575 J 200 570 B 200 349 WOWS Ginting Jaya Energi Tbk. 63 84 59 77 14 103,099,300 7,869,927,300 7,213 17.111 77 T/J 1,610,700 76 B 364,300 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 500 25,000 4 13.298 50 T/J 919,400 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 470 0 0 470 0 0 0 0 86.239 458 J 7,700 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 188 190 178 190 2 200 36,800 2 90.140 190 T/J 900 177 B 4,500 353 ZBRA Zebra Nusantara Tbk 52 52 50 50 -2 5,300 265,200 6 28.960 50 T/J 198,100 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 140 142 136 140 0 132,608,600 18,571,213,900 1,775 499.091 140 T/J 584,400 139 B 430,000 355 ZONE Mega Perintis Tbk. 418 416 416 416 -2 99,600 41,433,600 23 139.597 416 T/J 11,400 414 B 300 Total 1,476,806,700 514,657,848,200 122,267 3,446,354,000 52,625,700 Jakarta, 16 July 2020 Trading Division