List of Securities Quotation Development Board: Date: Friday, 17 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 53,600 2,680,000 21 87.719 50 T/J 2,077,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 0 0 6,600 0 0 0 0 1,506.784 6,600 J 400 0 B 0 3 ADES Akasha Wira International Tbk. 860 870 855 860 0 49,800 42,986,500 60 44.675 860 T/J 8,200 855 B 10,500 4 AGAR Asia Sejahtera Mina Tbk. 505 555 505 505 0 600 308,000 2 459.091 498 J 10,500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 104 106 100 102 -2 140,800 14,334,200 29 92.727 103 J 1,500 102 T/B 15,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 4,000 200,000 1 188.516 50 T/J 96,000 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,309,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 346 326 326 326 -20 400 130,400 2 43.003 344 J 200 326 T/B 2,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 268 276 250 250 -18 80,500 20,841,000 61 125.000 250 T/J 8,000 0 B 0 11 ALDO Alkindo Naratama Tbk. 378 366 358 364 -14 300 108,800 3 266.778 376 J 100 366 B 1,200 12 ALKA Alakasa Industrindo Tbk 428 0 0 428 0 0 0 0 72.054 400 J 400 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 218 222 206 222 4 3,200 668,800 4 34.154 222 T/J 2,700 210 B 600 14 AMAG Asuransi Multi Artha Guna Tbk. 276 276 270 276 0 2,400 656,400 5 262.857 274 J 8,400 270 B 99,000 15 AMAR Bank Amar Indonesia Tbk. 376 380 376 378 2 93,800 35,456,000 54 217.241 378 T/J 6,500 374 B 10,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 280 268 268 -2 4,500 1,215,600 4 209.375 268 T/J 100 266 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 113.158 2,150 T/J 3,100 2,060 B 900 18 ANDI Andira Agro Tbk. 50 50 50 50 0 2,028,000 101,400,000 438 125.000 50 T/J 15,569,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 184 184 184 184 0 10,100 1,858,400 2 11.780 184 T/J 12,900 179 B 100 20 APIC Pacific Strategic Financial Tbk. 865 875 845 870 5 24,198,100 20,858,290,000 2,255 925.374 870 T/J 137,600 865 B 52,900 21 APII Arita Prima Indonesia Tbk. 272 272 254 266 -6 14,100 3,710,000 22 120.909 268 J 8,000 254 B 200 22 ARGO Argo Pantes Tbk 1,195 0 0 1,195 0 0 0 0 30.025 1,200 J 500 1,120 B 500 23 ARII Atlas Resources Tbk. 520 540 486 510 -10 31,700 15,906,200 14 34.000 520 J 26,000 0 B 0 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 344 344 344 344 0 200 68,800 2 199.548 344 T/J 1,300 320 B 300 27 ARTO Bank Jago Tbk. 2,840 2,860 2,780 2,790 -50 79,900 224,341,000 91 14,061.083 2,790 T/J 7,400 2,780 B 23,800 28 ASBI Asuransi Bintang Tbk. 270 330 274 308 38 64,100 19,943,800 23 233.812 330 J 14,100 308 T/B 4,800 29 ASJT Asuransi Jasa Tania Tbk. 124 120 116 117 -7 61,600 7,313,800 15 78.000 120 J 44,800 117 T/B 9,200 30 ASPI Andalan Sakti Primaindo Tbk. 288 288 270 270 -18 10,033,800 2,785,342,800 1,111 257.143 272 J 117,400 270 T/B 730,700 31 ASRM Asuransi Ramayana Tbk. 2,020 2,010 2,010 2,010 -10 1,700 3,417,000 3 784.259 2,010 T/J 2,000 1,990 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 15,200,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 25,653,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 368 372 362 366 -2 63,400 23,153,200 30 269.842 366 T/J 381,400 362 B 10,300 35 BAJA Saranacentral Bajatama Tbk. 59 60 58 60 1 102,200 6,101,500 22 24.000 61 J 71,800 60 T/B 72,100 36 BALI Bali Towerindo Sentra Tbk. 890 845 830 830 -60 33,300 27,778,500 17 1,037.500 885 J 1,000 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 20,400 1,020,000 7 33.333 50 T/J 68,599,500 0 B 0 38 BAYU Bayu Buana Tbk 1,055 1,045 1,000 1,045 -10 500 512,000 4 128.899 1,040 J 300 1,005 B 1,000 39 BBHI Bank Harda Internasional Tbk. 125 132 117 123 -2 114,600 14,484,100 66 98.400 131 J 200 123 T/B 13,600 40 BBLD Buana Finance Tbk. 386 370 360 370 -16 46,100 16,697,000 14 147.044 384 J 200 360 B 8,200 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 140 144 140 142 2 10,655,300 1,521,961,300 271 118.333 142 T/J 125,300 140 B 1,200 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 61 50 55 5 56,725,700 3,162,818,400 2,768 50.000 55 T/J 1,890,900 54 B 76,300 44 BEEF Estika Tata Tiara Tbk. 218 224 216 216 -2 3,660,100 801,333,400 569 63.529 218 J 833,700 216 T/B 36,100 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 11,400 570,000 16 217.306 50 T/J 818,134,400 0 B 0 46 BELL Trisula Textile Industries Tbk. 715 715 700 700 -15 835,200 589,767,500 269 466.667 700 T/J 1,700 695 B 11,400 47 BESS Batulicin Nusantara Maritim Tbk. 232 230 218 230 -2 104,600 23,825,400 21 219.048 240 J 1,000 230 T/B 500 48 BGTG Bank Ganesha Tbk. 52 54 51 53 1 889,300 46,658,400 93 51.456 53 T/J 188,900 52 B 345,300 49 BHAT Bhakti Multi Artha Tbk. 434 442 434 440 6 117,947,100 51,632,307,600 2,067 427.184 440 T/J 42,600 438 B 307,100 50 BIKA Binakarya Jaya Abadi Tbk. 176 193 193 193 17 200 38,600 2 19.300 193 T/J 6,100 187 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 374,500 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 206,600 10,330,000 6 35.714 50 T/J 67,408,500 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 57 57 54 56 -1 109,800 5,976,300 22 23.353 56 T/J 37,000 55 B 20,200 54 BKDP Bukit Darmo Property Tbk 50 60 50 50 0 938,900 51,570,600 222 41.667 52 J 5,100 50 T/B 13,900 55 BKSW Bank QNB Indonesia Tbk. 72 75 74 75 3 12,900 962,100 32 172.097 75 T/J 138,600 73 B 27,900 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 0 B 0 57 BLUE Berkah Prima Perkasa Tbk. 505 510 500 510 5 175,000 88,619,500 140 392.308 510 T/J 7,600 505 B 6,900 58 BMAS Bank Maspion Indonesia Tbk. 288 296 274 282 -6 3,300 938,600 10 88.125 296 J 300 282 T/B 200 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 77,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,365 1,395 1,360 1,395 30 78,099,200 107,745,892,500 3,705 1,354.369 1,395 T/J 39,800 1,390 B 85,400 61 BOLA Bali Bintang Sejahtera Tbk. 162 172 156 160 -2 19,800 3,137,300 34 91.429 160 T/J 500 157 B 1,100 62 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 865 J 8,200 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 81 82 76 79 -2 5,264,100 419,950,700 240 19.750 80 J 123,300 79 T/B 527,600 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 110,300 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 44,400 2,220,000 13 7.874 50 T/J 71,268,400 0 B 0 67 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,050 J 8,000 1,000 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,335 1,335 1,300 1,300 -35 3,100 4,100,500 5 66.667 1,370 J 200 1,300 T/B 6,900 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 7,084,300 0 B 0 71 BTON Betonjaya Manunggal Tbk. 188 188 175 188 0 83,200 15,063,900 34 627.860 189 J 1,000 188 T/B 10,800 72 BUKK Bukaka Teknik Utama Tbk. 710 750 735 740 30 40,100 29,717,500 40 125.424 740 T/J 3,900 735 B 100 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 19,736,000 986,800,000 131 2.902 50 T/J 1,645,533,800 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 54 61 53 54 0 950,200 54,970,500 191 41.538 55 J 6,100 54 T/B 900 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 366,300 18,315,000 59 29.762 50 T/J 315,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 126 164 121 144 18 400 57,300 4 72.000 134 J 100 124 B 1,000 77 CARE Metro Healthcare Indonesia Tbk. 332 344 330 334 2 248,604,700 83,741,316,600 3,332 324.272 336 J 23,600 334 T/B 172,600 78 CASA Capital Financial Indonesia Tbk. 374 374 352 374 0 2,740,900 1,014,151,400 22 683.267 430 J 50,000 368 B 600 79 CASS Cardig Aero Services Tbk. 189 200 179 189 0 4,099,500 792,153,600 591 47.250 190 J 1,100 189 T/B 134,300 80 CBMF Cahaya Bintang Medan Tbk. 195 204 195 195 0 4,074,300 807,756,100 307 121.875 195 T/J 49,400 190 B 100 81 CCSI Communication Cable Systems Indonesia Tbk. 248 256 246 250 2 352,000 87,526,600 49 100.000 250 T/J 230,800 246 B 128,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. 95 101 89 98 3 16,618,900 1,614,595,900 371 627.200 98 T/J 367,900 97 B 236,600 83 CINT Chitose Internasional Tbk. 246 244 240 244 -2 24,300 5,895,000 14 73.939 244 T/J 35,900 242 B 800 84 CITA Cita Mineral Investindo Tbk. 1,750 1,800 1,750 1,750 0 9,300 16,540,000 8 6,350.243 1,750 T/J 1,100 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 6,700 0 B 0 87 CLPI Colorpak Indonesia Tbk. 720 730 705 725 5 46,600 33,532,500 26 362.500 725 T/J 2,500 720 B 19,900 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. 262 254 244 244 -18 200 49,800 2 443.636 244 T/J 100 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 830 840 780 840 10 7,100 5,669,000 29 424.242 825 J 600 790 B 1,100 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 50 50 50 0 200 10,000 1 40.000 50 T/J 15,042,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 63 62 59 59 -4 3,997,700 237,322,400 670 19.667 59 T/J 1,336,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. 216 266 204 210 -6 67,100 13,946,000 26 107.143 210 T/J 18,800 204 B 12,000 96 CSRA Cisadane Sawit Raya Tbk. 242 244 236 238 -4 735,900 175,699,400 142 190.400 240 J 107,500 238 T/B 68,600 97 CTTH Citatah Tbk. 50 50 50 50 0 500 25,000 1 2.105 50 T/J 2,191,500 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 99 102 96 96 -3 51,511,300 5,132,195,700 2,136 94.118 96 T/J 1,227,000 95 B 3,640,200 99 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 10,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 91 91 85 89 -2 2,157,900 192,078,300 300 59.333 89 T/J 260,200 88 B 693,000 101 DEFI Danasupra Erapacific Tbk. 1,795 1,795 1,790 1,790 -5 15,400 27,608,000 15 3,592.790 1,795 J 1,600 1,790 T/B 1,800 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 344 J 20,200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,710 0 0 1,710 0 0 0 0 855.000 0 J 0 1,710 B 200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,810 1,760 1,785 5 46,800 83,200,500 42 60.508 1,785 T/J 55,100 1,780 B 3,000 105 DKFT Central Omega Resources Tbk. 114 116 112 115 1 2,147,200 245,407,000 203 295.402 116 J 84,000 115 T/B 11,000 106 DMMX Digital Mediatama Maxima Tbk. 190 210 187 210 20 36,644,800 7,385,971,200 2,545 91.304 210 T/J 512,900 208 B 321,000 107 DNET Indoritel Makmur Internasional Tbk. 3,200 3,390 3,220 3,390 190 99,200 335,953,000 20 2,977.890 3,390 T/J 9,000 3,280 B 500 108 DUTI Duta Pertiwi Tbk 6,075 6,400 5,675 5,950 -125 301,700 1,804,982,500 405 598.411 5,950 T/J 3,600 5,900 B 400 109 DWGL Dwi Guna Laksana Tbk. 252 252 240 240 -12 1,700 412,400 9 160.000 240 T/J 1,700 236 B 100 110 EAST Eastparc Hotel Tbk. 60 61 58 59 -1 1,207,700 71,321,800 97 44.361 59 T/J 160,100 58 B 485,800 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 119,500 655 B 200 112 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 10,000 2,020,000 2 80.800 202 T/J 120,900 189 B 1,000 113 ENRG Energi Mega Persada Tbk. 50 52 50 51 1 4,747,700 242,586,000 141 4.252 51 T/J 818,500 50 B 17,337,900 114 ENVY Envy Technologies Indonesia Tbk. 121 122 113 116 -5 106,126,900 12,327,988,000 4,879 31.351 116 T/J 336,900 115 B 1,770,300 115 EPAC Megalestari Epack Sentosaraya Tbk. 282 292 270 276 -6 11,626,300 3,289,058,000 1,768 250.909 278 J 261,300 276 T/B 4,600 116 EPMT Enseval Putera Megatrading Tbk. 1,825 1,870 1,825 1,870 45 2,300 4,206,500 9 1,308.342 1,850 J 49,900 1,830 B 100 117 ERTX Eratex Djaja Tbk. 105 128 112 119 14 7,100 833,600 24 50.507 119 T/J 1,100 114 B 100 118 ESIP Sinergi Inti Plastindo Tbk. 195 214 194 212 17 13,823,400 2,827,767,700 2,955 130.061 212 T/J 35,700 210 B 509,500 119 ESTA Esta Multi Usaha Tbk. 103 102 97 99 -4 160,900 15,885,600 195 82.500 100 J 10,100 99 T/B 300 120 FAST Fast Food Indonesia Tbk. 920 930 915 930 10 42,700 39,389,000 17 2,925.172 930 T/J 24,900 920 B 17,300 121 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. 106 111 105 106 0 4,057,700 435,154,700 413 21.200 107 J 69,600 106 T/B 418,700 123 FISH FKS Multi Agro Tbk. 2,950 2,950 2,950 2,950 0 100 295,000 1 2,360.000 3,000 J 5,100 2,760 B 400 124 FITT Hotel Fitra International Tbk. 67 70 66 69 2 45,400 3,072,500 8 67.647 69 T/J 102,800 66 B 5,500 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 760 J 1,900 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 121 126 113 123 2 9,608,800 1,173,698,400 329 91.111 123 T/J 446,300 121 B 22,900 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 86 J 1,000 77 B 2,500 128 FPNI Lotte Chemical Titan Tbk. 92 93 91 91 -1 353,400 32,360,800 32 27.603 92 J 3,500 91 T/B 200 129 FUJI Fuji Finance Indonesia Tbk. 104 110 104 110 6 17,100 1,780,200 7 100.000 108 J 10,500 104 B 14,200 130 GDST Gunawan Dianjaya Steel Tbk. 59 61 57 59 0 1,355,400 80,787,100 268 36.875 60 J 11,400 59 T/B 443,000 131 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. 264 300 262 290 26 20,100 5,797,400 31 34.524 290 T/J 2,700 270 B 92,900 133 GLOB Global Teleshop Tbk. 148 148 148 148 0 800 118,400 1 12.870 157 J 5,300 142 B 1,000 134 GLVA Galva Technologies Tbk. 320 328 320 326 6 129,700 41,817,400 20 144.248 326 T/J 67,600 314 B 100 135 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. 189 189 186 186 -3 3,500 655,800 5 110.059 189 J 200 188 B 200 137 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. 102 102 95 95 -7 26,400 2,534,200 26 7.643 110 J 100 95 T/B 10,200 139 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 50 50 50 0 100 5,000 1 131.579 50 T/J 8,912,400 0 B 0 141 HELI Jaya Trishindo Tbk. 214 230 210 220 6 368,200 79,134,000 18 200.000 220 T/J 25,900 212 B 20,000 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 72 72 67 68 -4 19,783,000 1,349,965,500 1,280 64.762 69 J 1,642,600 68 T/B 10,000 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 48,259,700 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 312 312 312 12 100 31,200 1 22.057 300 J 5,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. 57 0 0 57 0 0 0 0 109.413 58 J 100 56 B 100 147 IFSH Ifishdeco Tbk. 436 448 434 448 12 18,600 8,206,400 11 101.818 448 T/J 2,500 420 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. 600 630 585 590 -10 6,879,700 4,167,319,000 1,817 491.667 590 T/J 26,700 585 B 339,100 150 IKBI Sumi Indo Kabel Tbk. 230 228 220 220 -10 55,000 12,102,200 32 19.951 220 T/J 5,200 218 B 2,000 151 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,260 1,265 -5 689,700 871,488,000 63 332.895 1,265 T/J 36,400 1,255 B 10,900 152 INAI Indal Aluminium Industry Tbk. 350 350 340 350 0 4,100 1,412,800 8 127.783 352 J 3,500 340 B 16,300 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 2,393,500 119,675,000 37 40.650 50 T/J 1,219,600 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 154 175 144 154 0 2,348,800 375,656,100 851 140.000 155 J 15,000 154 T/B 4,900 155 INDX Tanah Laut Tbk 56 57 54 54 -2 16,300 883,000 10 4.320 57 J 2,000 54 T/B 5,000 156 INOV Inocycle Technology Group Tbk. 250 270 246 254 4 2,500 621,400 8 101.600 254 T/J 800 248 B 1,500 157 INPP Indonesian Paradise Property Tbk. 695 700 690 700 5 1,700 1,186,500 5 666.667 700 T/J 15,300 685 B 100 158 INPS Indah Prakasa Sentosa Tbk. 1,610 1,705 1,510 1,705 95 29,200 46,643,000 45 617.754 1,705 T/J 300 1,620 B 1,500 159 INRU Toba Pulp Lestari Tbk. 820 835 820 835 15 200 165,500 2 8.477 835 T/J 1,900 770 B 100 160 INTA Intraco Penta Tbk. 266 276 276 276 10 100 27,600 1 194.557 274 J 101,300 254 B 1,000 161 INTD Inter Delta Tbk 158 158 158 158 0 100 15,800 1 48.659 150 J 28,500 0 B 0 162 IPCM Jasa Armada Indonesia Tbk. 208 218 210 214 6 276,400 58,822,800 81 56.316 216 J 10,900 214 T/B 50,800 163 IRRA Itama Ranoraya Tbk. 580 595 575 595 15 4,638,600 2,678,372,000 490 159.091 595 T/J 401,900 590 B 26,000 164 ITIC Indonesian Tobacco Tbk. 990 1,000 925 925 -65 2,956,600 2,745,526,500 1,156 420.455 925 T/J 287,500 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. 96 98 93 95 -1 7,065,900 677,397,500 575 38.618 96 J 119,500 95 T/B 591,900 167 JAYA Armada Berjaya Trans Tbk. 86 89 80 82 -4 1,333,300 113,287,800 173 28.472 84 J 1,600 82 T/B 3,600 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,325 J 800 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 242,203,300 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 605 605 600 605 0 700 423,000 2 343.185 590 J 2,000 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. 216 206 202 202 -14 3,900 793,800 10 144.286 204 J 86,300 202 T/B 18,900 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 770 770 765 765 -5 1,005,900 774,440,000 28 1,700.000 770 J 1,800 765 T/B 18,500 175 KARW ICTSI Jasa Prima Tbk. 50 57 50 50 0 1,908,300 101,709,000 177 8.464 50 T/J 69,300 0 B 0 176 KAYU Darmi Bersaudara Tbk. 53 54 52 54 1 1,818,800 96,316,900 117 36.000 54 T/J 1,110,400 53 B 2,500 177 KBAG Karya Bersama Anugerah Tbk. 422 430 420 420 -2 29,728,100 12,643,823,000 3,516 420.000 422 J 344,500 420 T/B 3,000 178 KBLM Kabelindo Murni Tbk. 228 230 228 228 0 565,700 129,503,600 52 7.600 230 J 81,400 228 T/B 701,500 179 KBLV First Media Tbk. 330 330 330 330 0 100 33,000 1 87.780 360 J 1,800 330 T/B 1,900 180 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. 765 850 760 760 -5 45,600 34,703,000 30 190.000 820 J 200 760 T/B 10,800 182 KEJU Mulia Boga Raya Tbk. 1,085 1,120 1,090 1,090 5 645,200 708,906,500 305 145.333 1,095 J 303,900 1,090 T/B 245,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 2,600 130,000 3 1.818 50 T/J 809,500 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 200 208 200 200 0 2,700 544,800 8 66.667 200 T/J 2,000 186 B 700 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,400 0 B 0 186 KMTR Kirana Megatara Tbk. 282 296 280 284 2 100,100 28,652,400 54 62.009 292 J 1,000 284 T/B 500 187 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 77,200 99 B 1,000 188 KONI Perdana Bangun Pusaka Tbk 488 486 486 486 -2 100 48,600 1 102.316 484 J 1,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 510 510 0 25,800 13,158,000 27 129.114 510 T/J 2,900 498 B 100 190 KPAS Cottonindo Ariesta Tbk. 53 58 50 54 1 7,341,200 399,811,200 606 32.143 54 T/J 134,700 53 B 1,069,700 191 KPIG MNC Land Tbk. 110 111 108 110 0 660,600 72,452,500 73 236.697 110 T/J 592,200 109 B 400,000 192 KRAH Grand Kartech Tbk. 478 458 450 450 -28 1,400 635,400 6 163.636 458 J 500 0 B 0 193 LAND Trimitra Propertindo Tbk. 202 218 202 214 12 257,000 52,669,800 11 54.872 212 J 59,800 204 B 100 194 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. 368 370 366 370 2 20,000 7,360,800 5 177.885 368 J 71,900 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 221,500 11,075,000 29 15.714 50 T/J 2,031,600 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 79 80 79 80 1 10,200 815,900 6 11.674 80 T/J 18,300 79 B 300 199 LMSH Lionmesh Prima Tbk. 294 292 290 290 -4 1,200 350,000 4 40.278 312 J 200 290 T/B 200 200 LPIN Multi Prima Sejahtera Tbk 234 254 234 238 4 32,200 7,753,000 19 108.561 248 J 18,000 238 T/B 1,400 201 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 0 0 80 0 0 0 0 5.434 79 J 100 77 B 200 203 LRNA Eka Sari Lorena Transport Tbk. 148 145 138 145 -3 2,500 349,900 6 16.111 145 T/J 300 138 B 100 204 LUCK Sentral Mitra Informatika Tbk. 308 314 308 308 0 284,300 88,018,400 35 107.692 310 J 21,400 308 T/B 6,100 205 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 206 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 50,746,000 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,250 2,190 2,250 50 1,696,400 3,788,677,000 522 107.143 2,260 J 6,700 2,250 T/B 43,900 208 MAPB MAP Boga Adiperkasa Tbk. 1,465 0 0 1,465 0 0 0 0 87.202 1,495 J 100 1,465 B 200 209 MARI Mahaka Radio Integra Tbk. 50 52 50 50 0 9,323,100 468,510,500 441 66.667 50 T/J 7,860,900 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,890 1,950 1,800 1,805 -85 346,200 646,620,500 230 138.846 1,875 J 2,200 1,805 T/B 45,600 211 MCAS M Cash Integrasi Tbk. 2,080 2,120 2,040 2,040 -40 4,301,100 8,935,212,000 1,041 147.292 2,040 T/J 8,300 2,030 B 19,200 212 MDKA Merdeka Copper Gold Tbk. 1,485 1,500 1,455 1,485 0 54,905,100 81,379,751,000 4,316 387.231 1,485 T/J 973,400 1,480 B 105,300 213 MDKI Emdeki Utama Tbk. 157 167 152 155 -2 63,400 9,794,000 35 36.273 159 J 13,900 155 T/B 600 214 MERK Merck Tbk. 3,940 4,450 3,940 4,050 110 1,036,800 4,328,374,000 1,814 10,678.409 4,060 J 500 4,050 T/B 3,900 215 MFIN Mandala Multifinance Tbk. 965 985 945 970 5 13,300 12,908,500 17 994.872 970 T/J 100,000 930 B 3,000 216 MFMI Multifiling Mitra Indonesia Tbk. 520 530 500 530 10 3,200 1,622,500 9 265.000 530 T/J 3,300 505 B 300 217 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. 298 300 300 300 2 10,200 3,060,000 6 61.224 300 T/J 9,800 298 B 13,000 219 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 300,100 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 420,300 21,015,000 9 238.095 50 T/J 801,400 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,629,000 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 1,000 50,000 1 125.000 50 T/J 9,796,300 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 15,800 14,700 14,700 14,700 -1,100 200 2,940,000 1 700.000 15,800 J 6,500 0 B 0 225 MLIA Mulia Industrindo Tbk 580 585 555 560 -20 3,817,600 2,174,504,500 177 93.528 565 J 53,600 560 T/B 60,800 226 MMLP Mega Manunggal Property Tbk. 188 188 186 188 0 758,300 142,062,300 65 32.137 188 T/J 3,060,200 187 B 105,600 227 MOLI Madusari Murni Indah Tbk. 970 965 965 965 -5 5,100 4,921,500 5 166.379 965 T/J 1,699,000 930 B 1,200 228 MPOW Megapower Makmur Tbk. 55 55 52 53 -2 121,700 6,406,300 36 26.500 54 J 10,600 53 T/B 35,500 229 MPRO Maha Properti Indonesia Tbk. 805 765 750 750 -55 1,200 902,000 4 681.818 780 J 200 755 B 700 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,700 4,700 4,700 -50 500 2,350,000 3 426.310 4,700 T/J 100 4,420 B 100 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 98,738,300 0 B 0 232 MTPS Meta Epsi Tbk. 139 137 132 132 -7 42,600 5,654,800 17 41.250 136 J 47,100 132 T/B 1,900 233 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. 208 208 204 204 -4 200 41,200 2 52.274 204 T/J 4,300 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 50 53 3 1,108,300 56,102,900 66 53.000 52 J 10,000 51 B 200 236 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. 97 130 92 110 13 149,700 16,396,200 89 106.796 110 T/J 19,700 109 B 200 239 NATO Nusantara Properti Internasional Tbk. 292 296 282 286 -6 649,000 187,738,000 199 277.670 286 T/J 10,000 284 B 267,300 240 NELY Pelayaran Nelly Dwi Putri Tbk. 131 126 123 123 -8 12,000 1,499,200 18 73.214 130 J 10,100 125 B 1,200 241 NFCX NFC Indonesia Tbk. 1,770 1,800 1,750 1,795 25 1,224,700 2,204,108,000 15 97.027 1,800 J 46,700 1,795 T/B 8,000 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 326 J 8,900 0 B 0 243 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 244 NIRO City Retail Developments Tbk. 144 144 143 144 0 201,800 28,958,200 9 137.143 145 J 56,700 144 T/B 19,200 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 94,118,000 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 388 380 380 380 -8 1,300,000 494,000,000 4 200.000 386 J 500 0 B 0 247 OCAP Onix Capital Tbk. 193 192 191 191 -2 600 115,100 2 95.500 180 J 38,600 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 80 86 75 81 1 6,036,200 495,295,000 314 202.657 81 T/J 156,400 80 B 123,100 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 5,500 250 OPMS Optima Prima Metal Sinergi Tbk. 127 131 124 127 0 4,856,300 619,534,600 580 94.074 128 J 266,100 127 T/B 80,700 251 PALM Provident Agro Tbk. 186 187 180 187 1 400 73,400 4 51.111 200 J 100 186 B 1,000 252 PANI Pratama Abadi Nusa Industri Tbk. 60 63 60 60 0 15,400 935,400 16 55.556 61 J 2,000 60 T/B 1,700 253 PCAR Prima Cakrawala Abadi Tbk. 210 0 0 210 0 0 0 0 140.000 210 J 100 196 B 200 254 PDES Destinasi Tirta Nusantara Tbk 460 450 440 450 -10 200 89,000 2 225.000 450 T/J 2,700 0 B 0 255 PEGE Panca Global Kapital Tbk. 109 111 109 111 2 21,700 2,382,200 8 239.813 111 T/J 3,600 109 B 5,800 256 PGLI Pembangunan Graha Lestari Indah Tbk. 250 246 234 234 -16 40,200 9,461,200 19 312.000 234 T/J 700 0 B 0 257 PICO Pelangi Indah Canindo Tbk 194 197 184 195 1 176,500 34,361,200 60 30.000 195 T/J 31,000 194 B 5,000 258 PKPK Perdana Karya Perkasa Tbk 50 53 50 52 2 1,549,300 78,273,200 190 13.000 52 T/J 29,700 50 B 50,400 259 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. 125 128 125 126 1 1,100 139,300 4 100.800 126 T/J 16,200 125 B 400,800 261 PNSE Pudjiadi & Sons Tbk. 850 0 0 850 0 0 0 0 424.711 900 J 700 0 B 0 262 POLA Pool Advista Finance Tbk. 53 54 52 53 0 56,300 2,983,500 12 39.259 53 T/J 4,800 51 B 25,700 263 POLI Pollux Investasi Internasional Tbk. 1,185 1,180 1,105 1,165 -20 28,800 32,617,000 22 71.254 1,165 T/J 100 1,105 B 500 264 POLU Golden Flower Tbk. 930 880 880 880 -50 100 88,000 1 305.556 930 J 100 880 T/B 4,100 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,500 125,000 1 0.429 50 T/J 625,800 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. 565 615 560 560 -5 1,800 1,026,000 4 104.673 530 J 2,300 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 10,500 525,000 2 33.333 50 T/J 21,444,300 0 B 0 269 POWR Cikarang Listrindo Tbk. 590 635 585 600 10 67,585,800 41,033,666,000 2,764 40.000 600 T/J 1,850,900 595 B 1,058,700 270 PRIM Royal Prima Tbk. 300 310 290 298 -2 3,100 904,400 9 59.600 298 T/J 199,900 292 B 300 271 PSAB J Resources Asia Pasifik Tbk. 182 182 180 181 -1 3,181,500 574,806,800 268 587.224 182 J 943,700 181 T/B 966,800 272 PSDN Prasidha Aneka Niaga Tbk 104 99 99 99 -5 100 9,900 1 9.900 114 J 1,000 102 B 1,800 273 PSGO Palma Serasih Tbk. 100 108 100 105 5 44,400 4,650,900 19 100.000 108 J 195,200 105 T/B 55,600 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 27,821,300 0 B 0 275 PTPW Pratama Widya Tbk. 1,495 1,565 1,495 1,535 40 3,866,800 5,937,623,500 1,037 236.154 1,535 T/J 5,000 1,530 B 43,700 276 PTSP Pioneerindo Gourmet International Tbk. 3,500 3,750 3,500 3,750 250 3,000 10,810,000 3 294.118 3,750 T/J 3,800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 118 125 116 124 6 89,147,200 10,748,430,800 29,002 118.095 124 T/J 4,353,900 123 B 3,830,200 278 PYFA Pyridam Farma Tbk 650 710 645 700 50 1,576,900 1,089,263,000 128 686.005 700 T/J 1,000 675 B 200 279 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 100,106,500 5,025,776,500 899 50.000 51 J 49,414,600 50 T/B 13,744,700 280 RIGS Rig Tenders Indonesia Tbk. 236 230 220 228 -8 24,700 5,485,000 20 93.423 228 T/J 3,300 222 B 600 281 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. 460 460 448 450 -10 396,300 179,341,000 257 276.074 450 T/J 17,700 448 B 4,300 283 RODA Pikko Land Development Tbk. 50 52 50 51 1 177,400 9,034,500 34 81.431 51 T/J 12,300 50 B 249,200 284 RONY Aesler Grup Internasional Tbk. 170 170 170 170 0 300 51,000 3 170.000 170 T/J 21,900 160 B 2,000 285 RUIS Radiant Utama Interinsco Tbk. 170 170 170 170 0 5,000 850,000 2 68.000 170 T/J 3,300 163 B 100 286 SAFE Steady Safe Tbk 192 200 186 192 0 295,300 56,821,200 40 19.330 193 J 300 192 T/B 3,500 287 SAME Sarana Meditama Metropolitan Tbk. 64 65 60 64 0 3,720,500 234,475,800 289 80.000 64 T/J 401,100 63 B 453,700 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 33,200 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,447,400 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 101 107 100 102 1 29,427,700 3,023,118,300 2,642 97.143 102 T/J 707,800 101 B 175,500 291 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 1,200 60,000 2 27.536 50 T/J 5,150,400 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 1,900 1,793,000 6 523.936 985 T/J 1,400 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,900 J 1,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 600 590 600 0 399,800 237,986,000 98 428.571 600 T/J 173,200 595 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. 565 615 570 600 35 2,300 1,325,000 6 555.556 605 J 1,400 590 B 100 298 SIPD Sierad Produce Tbk. 990 0 0 990 0 0 0 0 1.100 1,040 J 200 940 B 2,500 299 SKBM Sekar Bumi Tbk. 264 0 0 264 0 0 0 0 229.565 0 J 0 252 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 300 301 SKRN Superkrane Mitra Utama Tbk. 615 635 615 620 5 801,500 498,904,000 98 88.571 625 J 59,600 620 T/B 9,900 302 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. 5,125 5,250 5,100 5,125 0 305,500 1,568,190,000 63 4,456.522 5,125 T/J 1,400 5,075 B 2,800 304 SMAR Smart Tbk. 3,200 3,200 3,180 3,180 -20 7,000 22,374,000 14 1,050.684 3,180 T/J 300 3,170 B 5,100 305 SMDM Suryamas Dutamakmur Tbk. 99 100 93 93 -6 111,400 10,965,000 23 11.783 100 J 333,200 93 T/B 900 306 SMMT Golden Eagle Energy Tbk. 82 98 79 83 1 1,659,700 147,213,600 367 194.179 87 J 1,400 83 T/B 50,700 307 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 308 SOSS Shield On Service Tbk. 378 398 394 396 18 900 355,400 3 143.478 380 J 100,000 370 B 2,000 309 SOTS Satria Mega Kencana Tbk. 202 222 202 204 2 1,100 225,200 3 123.636 200 J 1,900 0 B 0 310 SPTO Surya Pertiwi Tbk. 492 494 490 494 2 69,000 33,947,200 26 42.586 494 T/J 6,000 490 B 52,600 311 SQMI Wilton Makmur Indonesia Tbk. 186 189 176 184 -2 827,300 153,183,800 130 104.559 184 T/J 4,200 183 B 108,700 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 136,300 370,696,000 56 49.455 2,730 J 16,300 2,710 B 24,200 313 SSTM Sunson Textile Manufacture Tbk 670 0 0 670 0 0 0 0 157.647 660 J 1,100 0 B 0 314 STTP Siantar Top Tbk. 8,800 8,800 8,200 8,400 -400 9,200 76,600,000 25 4,963.659 8,400 T/J 11,000 8,200 B 1,700 315 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 4,590 J 100 0 B 0 317 SURE Super Energy Tbk. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 1,400 2,920 B 200 318 SWAT Sriwahana Adityakarta Tbk. 95 98 94 95 0 1,092,300 105,420,600 345 59.375 96 J 4,800 95 T/B 1,800 319 TALF Tunas Alfin Tbk. 228 218 214 218 -10 200 43,200 2 55.190 224 J 100 216 B 1,000 320 TAMA Lancartama Sejati Tbk. 150 155 150 154 4 1,300 196,700 5 88.000 154 T/J 5,000 150 B 11,100 321 TAMU Pelayaran Tamarin Samudra Tbk. 59 60 58 59 0 2,521,000 148,399,600 232 539.059 59 T/J 456,900 58 B 1,050,500 322 TBMS Tembaga Mulia Semanan Tbk. 650 660 650 650 0 2,800 1,828,000 4 92.199 660 J 700 650 T/B 1,300 323 TCPI Transcoal Pacific Tbk. 3,770 4,060 3,510 4,010 240 22,965,300 89,429,934,000 14,102 2,905.797 4,010 T/J 187,800 4,000 B 526,000 324 TEBE Dana Brata Luhur Tbk. 1,400 1,500 1,305 1,400 0 7,100 10,250,500 10 127.854 1,500 J 96,900 1,400 T/B 2,500 325 TECH Indosterling Technomedia Tbk. 139 143 130 133 -6 1,218,900 164,632,700 235 83.125 135 J 116,200 133 T/B 400,600 326 TFAS Telefast Indonesia Tbk. 167 167 160 167 0 18,000 3,002,300 13 92.778 168 J 1,000 167 T/B 13,400 327 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 320 B 6,600 328 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,300 J 200 6,050 B 100 329 TIFA Tifa Finance Tbk. 300 320 300 310 10 398,900 122,893,200 88 155.000 312 J 1,100 310 T/B 100,100 330 TIRA Tira Austenite Tbk 270 268 268 268 -2 100 26,800 1 120.280 268 T/J 3,900 0 B 0 331 TMPO Tempo Intimedia Tbk. 133 147 140 143 10 1,700 242,500 7 49.677 141 J 10,200 133 B 1,500 332 TNCA Trimuda Nuansa Citra Tbk. 164 184 162 178 14 54,600 9,855,700 26 118.667 183 J 700 171 B 2,800 333 TOTO Surya Toto Indonesia Tbk. 226 230 226 228 2 42,100 9,605,400 39 739.611 230 J 2,300 228 T/B 5,000 334 TPIA Chandra Asri Petrochemical Tbk. 7,050 7,100 7,000 7,100 50 2,627,900 18,554,592,500 739 1,641.941 7,100 T/J 125,700 7,075 B 4,500 335 TPMA Trans Power Marine Tbk. 328 326 322 324 -4 4,100 1,321,200 8 140.870 336 J 1,500 324 T/B 3,800 336 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. 276 282 268 274 -2 29,588,900 8,155,486,800 3,260 137.000 274 T/J 253,100 272 B 205,400 338 TRIS Trisula International Tbk. 218 220 220 220 2 8,000 1,760,000 7 73.333 220 T/J 4,000 206 B 2,300 339 TRUK Guna Timur Raya Tbk. 122 122 120 120 -2 360,400 43,445,900 51 52.174 121 J 295,100 120 T/B 100,200 340 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 2,710 2,600 2,710 60 17,200 46,029,000 19 70.390 2,720 J 100 2,600 B 500 342 UANG Pakuan Tbk. 600 560 560 560 -40 24,300 13,608,000 28 448.000 560 T/J 2,385,500 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 144 144 139 139 -5 2,000 282,000 4 3.450 147 J 400 139 T/B 16,000 344 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,490 1,495 0 155,000 231,705,000 15 124.583 1,495 T/J 92,600 1,490 B 300 345 VINS Victoria Insurance Tbk. 102 103 98 98 -4 632,500 62,705,100 119 93.333 101 J 17,500 98 T/B 189,800 346 VRNA Verena Multi Finance Tbk. 100 110 94 105 5 3,100 331,900 5 105.938 106 J 500 105 T/B 58,500 347 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 4,500 62 B 500 348 WICO Wicaksana Overseas International Tbk. 580 580 580 580 0 500 290,000 1 29.982 580 T/J 7,500 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 77 103 72 96 19 353,833,900 33,553,399,200 16,799 21.333 97 J 730,100 96 T/B 2,054,900 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 25,400 1,270,000 9 13.298 50 T/J 1,333,600 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 470 466 466 466 -4 100 46,600 1 85.505 466 T/J 15,500 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 180 J 100 177 B 500 353 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 1,800 90,100 3 28.960 50 T/J 12,500 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 140 143 137 138 -2 156,940,500 21,888,880,100 1,678 491.961 138 T/J 135,200 137 B 1,335,600 355 ZONE Mega Perintis Tbk. 416 416 416 416 0 70,400 29,286,400 27 139.597 416 T/J 9,000 412 B 200 Total 1,926,285,100 694,137,156,800 136,262 3,550,779,800 61,475,200 Jakarta, 17 July 2020 Trading Division