List of Securities Quotation Development Board: Date: Monday, 20 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 0 125,300 6,265,000 49 87.719 50 T/J 1,989,100 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 5,000 0 B 0 3 ADES Akasha Wira International Tbk. 860 865 850 855 -5 50,900 43,542,500 44 44.416 855 T/J 3,700 850 B 3,800 4 AGAR Asia Sejahtera Mina Tbk. 505 555 470 490 -15 16,200 7,840,700 14 445.455 470 J 2,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 102 102 101 101 -1 12,400 1,263,800 5 91.818 102 J 42,900 101 T/B 9,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 24,300 1,215,100 8 188.516 50 T/J 12,600 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 1,912,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 326 360 304 360 34 4,200 1,361,000 7 47.488 358 J 2,300 308 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 250 250 234 236 -14 67,100 16,038,000 53 118.000 240 J 2,000 236 T/B 4,900 11 ALDO Alkindo Naratama Tbk. 364 364 364 364 0 100 36,400 1 266.778 378 J 100 366 B 2,700 12 ALKA Alakasa Industrindo Tbk 428 420 420 420 -8 200 84,000 2 70.707 420 T/J 4,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 222 218 208 210 -12 4,600 968,400 10 32.308 218 J 1,100 210 T/B 6,000 14 AMAG Asuransi Multi Artha Guna Tbk. 276 290 272 282 6 53,900 14,790,800 9 268.571 282 T/J 3,100 276 B 1,600 15 AMAR Bank Amar Indonesia Tbk. 378 378 366 376 -2 71,800 26,768,400 40 216.092 376 T/J 2,700 370 B 80,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 250 268 0 2,100 544,200 13 209.375 268 T/J 500 256 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 113.158 2,150 T/J 50,100 2,060 B 700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 4,816,200 240,810,000 285 125.000 50 T/J 11,825,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 184 184 184 184 0 1,300 239,200 2 11.780 184 T/J 57,600 173 B 100 20 APIC Pacific Strategic Financial Tbk. 870 870 840 840 -30 10,577,500 8,975,705,500 2,087 893.465 840 T/J 29,500 835 B 629,900 21 APII Arita Prima Indonesia Tbk. 266 330 248 248 -18 52,000 13,548,800 33 112.727 248 T/J 1,400 0 B 0 22 ARGO Argo Pantes Tbk 1,195 0 0 1,195 0 0 0 0 30.025 1,150 J 100 0 B 0 23 ARII Atlas Resources Tbk. 510 520 476 476 -34 113,400 54,035,600 23 31.733 476 T/J 101,000 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 0 100 34,400 1 199.548 342 J 1,000 320 B 100 27 ARTO Bank Jago Tbk. 2,790 2,810 2,750 2,800 10 181,500 504,325,000 124 14,111.481 2,810 J 4,000 2,800 T/B 12,800 28 ASBI Asuransi Bintang Tbk. 308 318 308 318 10 4,300 1,366,400 6 241.403 328 J 15,700 318 T/B 8,400 29 ASJT Asuransi Jasa Tania Tbk. 117 117 109 110 -7 141,600 15,865,300 52 73.333 115 J 100 110 T/B 400 30 ASPI Andalan Sakti Primaindo Tbk. 270 272 256 258 -12 9,791,100 2,568,020,200 1,099 245.714 258 T/J 27,200 256 B 378,600 31 ASRM Asuransi Ramayana Tbk. 2,010 2,000 1,990 1,990 -20 1,500 2,998,000 4 776.455 2,000 J 1,700 1,880 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 27,600 1,380,000 8 50.000 50 T/J 15,564,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 7,000 350,000 6 57.388 50 T/J 19,986,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 366 368 350 352 -14 11,300 4,020,000 15 259.520 364 J 36,900 352 T/B 5,000 35 BAJA Saranacentral Bajatama Tbk. 60 60 59 60 0 24,900 1,493,000 15 24.000 60 T/J 58,200 59 B 12,600 36 BALI Bali Towerindo Sentra Tbk. 830 860 835 850 20 1,900 1,617,000 14 1,062.500 850 T/J 500 840 B 5,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 78,403,400 0 B 0 38 BAYU Bayu Buana Tbk 1,045 0 0 1,045 0 0 0 0 128.899 1,020 J 100 985 B 100 39 BBHI Bank Harda Internasional Tbk. 123 147 118 147 24 1,703,300 241,301,000 186 117.600 155 J 1,500 147 T/B 549,000 40 BBLD Buana Finance Tbk. 370 370 366 370 0 1,352,300 500,350,600 3 147.044 374 J 200 362 B 400 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 142 148 138 142 0 6,302,300 894,389,200 1,823 118.333 142 T/J 165,500 141 B 10,000 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 43 BCIP Bumi Citra Permai Tbk. 55 58 52 52 -3 11,901,100 643,375,200 631 47.273 52 T/J 1,786,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. 216 222 212 214 -2 2,849,300 618,179,600 429 62.941 216 J 277,900 214 T/B 182,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 98,500 4,925,000 6 217.306 50 T/J 814,875,900 0 B 0 46 BELL Trisula Textile Industries Tbk. 700 705 690 690 -10 789,700 552,690,000 272 460.000 690 T/J 4,100 685 B 3,800 47 BESS Batulicin Nusantara Maritim Tbk. 230 238 226 226 -4 5,400 1,233,200 8 215.238 236 J 1,000 228 B 1,600 48 BGTG Bank Ganesha Tbk. 53 53 50 51 -2 4,168,900 212,646,400 158 49.515 52 J 340,100 51 T/B 12,300 49 BHAT Bhakti Multi Artha Tbk. 440 444 436 438 -2 130,149,600 57,344,062,200 2,091 425.243 440 J 336,100 438 T/B 90,000 50 BIKA Binakarya Jaya Abadi Tbk. 193 0 0 193 0 0 0 0 19.300 191 J 900 180 B 500 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 272,400 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,100 205,000 3 35.714 50 T/J 53,524,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 56 55 54 54 -2 56,400 3,053,900 9 22.519 54 T/J 2,800 53 B 62,100 54 BKDP Bukit Darmo Property Tbk 50 54 50 54 4 81,900 4,147,700 23 45.000 54 T/J 73,300 51 B 50,500 55 BKSW Bank QNB Indonesia Tbk. 75 75 72 72 -3 30,500 2,237,400 10 165.213 74 J 22,500 72 T/B 23,600 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 200 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 510 510 500 505 -5 84,300 42,564,500 77 388.462 505 T/J 5,800 500 B 11,200 58 BMAS Bank Maspion Indonesia Tbk. 282 288 266 280 -2 18,600 5,208,600 15 87.500 282 J 5,000 280 T/B 2,700 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,300 115,000 3 0.172 50 T/J 77,306,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,395 1,415 1,390 1,395 0 65,427,300 91,909,992,500 3,614 1,354.369 1,395 T/J 12,200 1,390 B 133,500 61 BOLA Bali Bintang Sejahtera Tbk. 160 170 160 160 0 17,300 2,805,800 41 91.429 160 T/J 100 158 B 1,900 62 BOLT Garuda Metalindo Tbk. 930 865 865 865 -65 3,100 2,681,500 4 157.273 865 T/J 6,500 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 79 80 76 79 0 3,243,600 256,164,900 213 19.750 79 T/J 187,000 78 B 1,192,900 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,500 1,185 B 300,200 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 0 190,000 9,500,000 22 7.874 50 T/J 85,486,900 0 B 0 67 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,050 J 508,000 975 B 2,500 68 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 1,295 1,295 -5 11,700 15,180,500 21 66.410 1,295 T/J 1,100 1,290 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 0 0 50 0 0 0 0 383.083 50 J 6,768,300 0 B 0 71 BTON Betonjaya Manunggal Tbk. 188 195 188 190 2 203,400 39,084,200 44 634.539 190 T/J 900 189 B 49,800 72 BUKK Bukaka Teknik Utama Tbk. 740 755 720 740 0 6,600 4,840,000 13 125.424 740 T/J 4,700 720 B 900 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 672,600 33,630,000 84 2.902 50 T/J 1,757,655,900 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 54 62 52 52 -2 581,900 32,954,800 96 40.000 54 J 10,000 53 B 20,000 75 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 445,700 22,297,200 72 29.762 50 T/J 390,500 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 144 161 134 147 3 12,800 1,794,500 21 73.500 147 T/J 1,000 136 B 200 77 CARE Metro Healthcare Indonesia Tbk. 334 346 332 342 8 37,464,500 12,552,587,800 1,117 332.039 344 J 106,900 342 T/B 114,600 78 CASA Capital Financial Indonesia Tbk. 374 366 354 366 -8 20,100 7,311,000 17 668.652 366 T/J 100 364 B 4,900 79 CASS Cardig Aero Services Tbk. 189 193 179 187 -2 907,000 171,154,100 142 46.750 188 J 13,000 187 T/B 70,800 80 CBMF Cahaya Bintang Medan Tbk. 195 206 194 206 11 3,903,800 770,505,100 433 128.750 206 T/J 700 204 B 2,100 81 CCSI Communication Cable Systems Indonesia Tbk. 250 250 246 248 -2 363,300 90,117,800 46 99.200 250 J 108,100 248 T/B 181,500 82 CENT Centratama Telekomunikasi Indonesia Tbk. 98 103 95 100 2 23,571,500 2,365,352,400 464 640.000 100 T/J 431,800 99 B 1,155,600 83 CINT Chitose Internasional Tbk. 244 248 242 246 2 33,700 8,271,200 8 74.545 248 J 9,100 242 B 6,500 84 CITA Cita Mineral Investindo Tbk. 1,750 1,750 1,700 1,700 -50 10,500 17,975,000 10 6,168.808 1,700 T/J 5,000 1,650 B 1,200 85 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 10,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 725 730 700 700 -25 196,200 138,377,500 69 350.000 715 J 300 700 T/B 2,200 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 244 256 256 256 12 100 25,600 1 465.455 248 J 900 232 B 2,100 91 COCO Wahana Interfood Nusantara Tbk. 840 815 785 805 -35 6,200 4,907,500 20 406.566 805 T/J 800 785 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 3,600 180,000 7 40.000 50 T/J 18,859,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 59 59 55 55 -4 5,106,800 283,722,300 1,685 18.333 55 T/J 884,800 0 B 0 95 CSMI Cipta Selera Murni Tbk. 210 262 200 228 18 108,900 24,610,800 27 116.327 228 T/J 87,400 210 B 200 96 CSRA Cisadane Sawit Raya Tbk. 238 296 238 296 58 24,726,600 6,904,993,000 3,348 236.800 0 J 0 296 T/B 3,871,800 97 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 546,600 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 96 103 93 96 0 99,060,900 9,799,858,800 3,627 94.118 97 J 647,600 96 T/B 900 99 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 15,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 89 91 83 88 -1 2,271,600 203,418,800 1,038 58.667 89 J 1,100 88 T/B 274,300 101 DEFI Danasupra Erapacific Tbk. 1,790 1,790 1,780 1,785 -5 24,700 44,121,000 29 3,582.755 1,785 T/J 600 1,780 B 2,200 102 DFAM Dafam Property Indonesia Tbk. 350 346 346 346 -4 200 69,200 2 300.870 346 T/J 200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,710 1,720 1,720 1,720 10 300 516,000 3 860.000 1,790 J 1,000 1,720 T/B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 1,785 1,785 1,775 1,775 -10 81,600 145,220,500 45 60.169 1,780 J 200 1,775 T/B 35,700 105 DKFT Central Omega Resources Tbk. 115 117 113 113 -2 2,359,800 270,096,400 193 290.265 114 J 7,900 113 T/B 352,600 106 DMMX Digital Mediatama Maxima Tbk. 210 214 200 204 -6 10,199,800 2,101,475,600 969 88.696 206 J 142,800 204 T/B 241,400 107 DNET Indoritel Makmur Internasional Tbk. 3,390 3,300 3,300 3,300 -90 2,500 8,250,000 4 2,898.831 3,300 T/J 47,500 3,280 B 100 108 DUTI Duta Pertiwi Tbk 5,950 6,075 5,700 5,700 -250 155,500 915,920,000 274 573.268 5,775 J 800 5,700 T/B 2,400 109 DWGL Dwi Guna Laksana Tbk. 240 254 226 252 12 2,600 642,200 17 168.000 246 J 1,200 240 B 100 110 EAST Eastparc Hotel Tbk. 59 60 57 58 -1 2,004,500 115,723,900 165 43.609 59 J 185,100 58 T/B 107,400 111 ECII Electronic City Indonesia Tbk. 700 700 690 700 0 25,100 17,569,000 6 17.284 700 T/J 92,600 0 B 0 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 189 B 700 113 ENRG Energi Mega Persada Tbk. 51 52 50 50 -1 4,777,200 241,085,600 102 4.169 51 J 2,777,000 50 T/B 17,965,700 114 ENVY Envy Technologies Indonesia Tbk. 116 116 108 109 -7 124,882,400 13,739,676,800 4,399 29.459 109 T/J 625,500 108 B 629,800 115 EPAC Megalestari Epack Sentosaraya Tbk. 276 276 264 264 -12 2,798,100 748,581,600 556 240.000 266 J 268,800 264 T/B 16,000 116 EPMT Enseval Putera Megatrading Tbk. 1,870 0 0 1,870 0 0 0 0 1,308.342 1,870 J 100,000 1,850 B 1,800 117 ERTX Eratex Djaja Tbk. 119 126 115 115 -4 3,400 407,600 5 48.809 119 J 189,700 112 B 500 118 ESIP Sinergi Inti Plastindo Tbk. 212 226 206 206 -6 15,576,800 3,386,322,400 2,199 126.380 206 T/J 30,100 204 B 215,800 119 ESTA Esta Multi Usaha Tbk. 99 103 97 100 1 237,000 23,603,800 62 83.333 100 T/J 200 99 B 15,000 120 FAST Fast Food Indonesia Tbk. 930 930 915 920 -10 17,100 15,719,000 39 2,893.719 920 T/J 4,200 915 B 25,800 121 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. 106 108 103 103 -3 2,133,900 221,691,400 258 20.600 105 J 71,300 103 T/B 213,200 123 FISH FKS Multi Agro Tbk. 2,950 2,950 2,940 2,940 -10 2,300 6,776,000 3 2,352.000 2,940 T/J 2,900 2,810 B 600 124 FITT Hotel Fitra International Tbk. 69 69 65 65 -4 73,000 4,775,100 16 63.725 68 J 15,000 65 T/B 15,100 125 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. 123 125 115 122 -1 5,632,200 687,730,100 266 90.370 122 T/J 69,200 121 B 60,000 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 88 J 900 75 B 2,500 128 FPNI Lotte Chemical Titan Tbk. 91 92 91 91 0 293,500 26,849,300 19 27.603 91 T/J 93,400 90 B 21,900 129 FUJI Fuji Finance Indonesia Tbk. 110 108 103 108 -2 45,600 4,800,600 14 98.182 108 T/J 4,700 103 B 32,400 130 GDST Gunawan Dianjaya Steel Tbk. 59 60 58 59 0 409,800 24,179,100 40 36.875 59 T/J 9,600 58 B 545,100 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 360 J 600 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 290 294 286 288 -2 35,200 10,216,400 12 34.286 288 T/J 3,200 274 B 1,900 133 GLOB Global Teleshop Tbk. 148 173 139 167 19 15,300 2,277,900 11 14.522 167 T/J 6,900 166 B 800 134 GLVA Galva Technologies Tbk. 326 324 324 324 -2 100 32,400 1 143.363 308 J 5,000 306 B 2,200 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 193 186 193 7 4,200 785,700 6 114.201 192 J 900 186 B 1,700 137 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. 95 90 90 90 -5 100 9,000 1 7.241 117 J 1,500 90 T/B 7,100 139 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 7,694,000 0 B 0 141 HELI Jaya Trishindo Tbk. 220 212 210 210 -10 19,300 4,054,400 10 190.909 210 T/J 84,200 208 B 2,800 142 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. 68 77 64 67 -1 179,994,000 12,454,285,300 4,748 63.810 67 T/J 355,700 66 B 147,800 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,000 100,000 3 38.462 50 T/J 69,000,600 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 312 312 312 0 3,200 998,400 1 22.057 312 T/J 36,800 0 B 0 146 ICON Island Concepts Indonesia Tbk. 57 63 56 63 6 111,300 6,523,100 29 120.931 63 T/J 303,200 56 B 300 147 IFSH Ifishdeco Tbk. 448 0 0 448 0 0 0 0 101.818 448 J 2,100 0 B 0 148 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. 590 605 570 570 -20 4,662,600 2,756,528,000 1,229 475.000 575 J 226,900 570 T/B 109,300 150 IKBI Sumi Indo Kabel Tbk. 220 226 220 226 6 600 132,600 2 20.496 226 T/J 700 218 B 700 151 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,260 1,265 0 684,800 867,497,000 71 332.895 1,265 T/J 45,800 1,260 B 400 152 INAI Indal Aluminium Industry Tbk. 350 350 338 338 -12 20,800 7,040,200 11 123.402 348 J 300 336 B 2,500 153 INCF Indo Komoditi Korpora Tbk. 50 59 50 53 3 20,165,000 1,092,553,000 1,034 43.089 53 T/J 412,000 52 B 509,600 154 INDO Royalindo Investa Wijaya Tbk. 154 162 144 146 -8 2,158,800 324,186,800 449 132.727 147 J 100 146 T/B 55,600 155 INDX Tanah Laut Tbk 54 53 51 53 -1 11,100 567,300 4 4.240 57 J 3,900 53 T/B 4,900 156 INOV Inocycle Technology Group Tbk. 254 274 240 252 -2 65,900 16,159,200 32 100.800 252 T/J 14,200 240 B 1,300 157 INPP Indonesian Paradise Property Tbk. 700 700 660 700 0 22,200 15,270,000 15 666.667 700 T/J 1,800 695 B 100 158 INPS Indah Prakasa Sentosa Tbk. 1,705 1,715 1,590 1,705 0 21,000 34,420,500 61 617.754 1,705 T/J 2,500 1,700 B 2,000 159 INRU Toba Pulp Lestari Tbk. 835 845 780 835 0 26,800 21,689,500 16 8.477 835 T/J 2,100 0 B 0 160 INTA Intraco Penta Tbk. 276 280 280 280 4 6,000 1,680,000 6 197.376 280 T/J 11,600 258 B 10,200 161 INTD Inter Delta Tbk 158 147 147 147 -11 21,400 3,145,800 9 45.272 153 J 300 0 B 0 162 IPCM Jasa Armada Indonesia Tbk. 214 228 216 228 14 1,190,100 264,438,000 186 60.000 228 T/J 47,400 226 B 249,900 163 IRRA Itama Ranoraya Tbk. 595 595 585 590 -5 4,614,900 2,707,433,500 649 157.754 590 T/J 270,700 585 B 48,300 164 ITIC Indonesian Tobacco Tbk. 925 925 865 865 -60 624,800 541,264,500 355 393.182 865 T/J 1,065,700 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 96 89 92 -3 10,516,100 974,669,800 1,119 37.398 92 T/J 178,100 91 B 1,201,200 167 JAYA Armada Berjaya Trans Tbk. 82 92 77 84 2 5,197,400 459,829,500 321 29.167 85 J 6,700 84 T/B 26,000 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,325 J 2,600 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,961,400 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 605 655 655 655 50 100 65,500 1 371.547 595 J 1,100 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. 202 199 189 199 -3 6,400 1,229,900 12 142.143 192 J 31,900 191 B 1,600 173 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. 765 775 760 760 -5 262,700 201,082,000 26 1,688.889 765 J 2,700 760 T/B 15,000 175 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 15,100 756,000 15 8.464 50 T/J 900 0 B 0 176 KAYU Darmi Bersaudara Tbk. 54 56 52 53 -1 1,544,000 83,117,100 355 35.333 53 T/J 351,800 52 B 1,112,900 177 KBAG Karya Bersama Anugerah Tbk. 420 424 392 392 -28 26,220,600 10,853,487,600 3,352 392.000 392 T/J 3,769,400 0 B 0 178 KBLM Kabelindo Murni Tbk. 228 228 224 226 -2 105,700 23,801,800 43 7.533 226 T/J 25,500 224 B 173,500 179 KBLV First Media Tbk. 330 314 310 312 -18 1,100 344,800 3 82.992 360 J 2,000 312 T/B 2,400 180 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 181 KDSI Kedawung Setia Industrial Tbk. 760 830 750 750 -10 6,200 4,770,500 16 187.500 810 J 300 750 T/B 10,200 182 KEJU Mulia Boga Raya Tbk. 1,090 1,120 1,095 1,115 25 1,936,400 2,151,748,000 382 148.667 1,115 T/J 18,900 1,110 B 121,100 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500,000 25,000,000 1 1.818 50 T/J 1,219,800 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 200 220 200 200 0 1,100 222,000 2 66.667 199 J 2,500 0 B 0 185 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. 284 300 284 296 12 34,400 9,995,200 39 64.629 296 T/J 17,400 292 B 2,000 187 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 77,200 98 B 36,200 188 KONI Perdana Bangun Pusaka Tbk 486 482 482 482 -4 100 48,200 1 101.474 482 T/J 1,200 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 510 510 0 26,600 13,566,000 26 129.114 510 T/J 3,000 498 B 100 190 KPAS Cottonindo Ariesta Tbk. 54 56 53 54 0 1,580,700 85,876,000 216 32.143 55 J 141,500 54 T/B 143,900 191 KPIG MNC Land Tbk. 110 111 108 109 -1 1,631,600 177,669,700 111 234.545 109 T/J 97,600 108 B 200,100 192 KRAH Grand Kartech Tbk. 450 430 420 420 -30 700 295,000 3 152.727 510 J 3,300 420 T/B 600 193 LAND Trimitra Propertindo Tbk. 214 230 200 202 -12 158,200 33,521,800 76 51.795 202 T/J 33,400 200 B 17,200 194 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. 370 370 354 368 -2 35,100 12,877,600 12 176.923 368 T/J 28,300 354 B 1,200 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 110,300 5,515,000 11 15.714 50 T/J 2,339,100 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 80 78 75 78 -2 78,200 6,030,500 11 11.382 79 J 100 78 T/B 45,400 199 LMSH Lionmesh Prima Tbk. 290 276 274 274 -16 4,400 1,206,000 6 38.056 306 J 300 270 B 5,300 200 LPIN Multi Prima Sejahtera Tbk 238 254 228 234 -4 36,400 8,518,000 17 106.737 234 T/J 2,700 230 B 4,400 201 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 79 75 75 -5 2,600 195,600 9 5.094 75 T/J 13,100 0 B 0 203 LRNA Eka Sari Lorena Transport Tbk. 145 145 135 145 0 14,800 2,041,500 16 16.111 144 J 5,000 135 B 500 204 LUCK Sentral Mitra Informatika Tbk. 308 310 300 306 -2 773,300 237,122,200 238 106.993 308 J 13,600 306 T/B 38,300 205 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 5,000 250,000 2 45.455 50 T/J 50,119,800 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,250 2,280 2,220 2,220 -30 1,223,100 2,742,577,000 280 105.714 2,220 T/J 53,100 2,210 B 53,100 208 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,465 1,465 1,465 0 1,200 1,758,000 4 87.202 1,465 T/J 1,100 1,400 B 1,300 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 480,500 24,025,000 52 66.667 50 T/J 13,136,400 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,805 1,920 1,800 1,840 35 130,000 241,042,500 101 141.538 1,840 T/J 200 1,810 B 6,000 211 MCAS M Cash Integrasi Tbk. 2,040 2,070 1,990 2,010 -30 1,488,000 2,996,148,500 404 145.126 2,010 T/J 14,800 2,000 B 9,200 212 MDKA Merdeka Copper Gold Tbk. 1,485 1,515 1,470 1,475 -10 40,293,900 60,506,160,000 3,841 384.623 1,480 J 132,400 1,475 T/B 232,300 213 MDKI Emdeki Utama Tbk. 155 163 152 155 0 29,400 4,597,000 23 36.273 154 J 26,800 152 B 1,200 214 MERK Merck Tbk. 4,050 4,160 3,770 3,780 -270 547,900 2,117,376,000 866 9,966.515 3,780 T/J 11,900 3,770 B 54,200 215 MFIN Mandala Multifinance Tbk. 970 1,020 935 985 15 43,000 42,435,000 25 1,010.256 985 T/J 80,000 940 B 2,000 216 MFMI Multifiling Mitra Indonesia Tbk. 530 550 520 520 -10 37,900 20,422,500 17 260.000 530 J 500 520 T/B 200 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 300 308 292 306 6 72,500 21,545,000 30 62.449 308 J 15,000 296 B 100 219 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,440 J 500 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 643,500 0 B 0 221 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,549,200 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 1,200 60,000 2 125.000 50 T/J 10,017,100 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 14,700 14,700 0 700 10,290,000 4 700.000 14,450 J 400 0 B 0 225 MLIA Mulia Industrindo Tbk 560 575 545 575 15 6,094,000 3,423,314,500 314 96.033 575 T/J 67,600 560 B 167,200 226 MMLP Mega Manunggal Property Tbk. 188 190 186 188 0 3,308,000 622,530,200 154 32.137 188 T/J 900,000 187 B 140,000 227 MOLI Madusari Murni Indah Tbk. 965 960 945 945 -20 10,200 9,642,000 3 162.931 950 J 500,000 900 B 500 228 MPOW Megapower Makmur Tbk. 53 55 53 53 0 38,400 2,071,300 47 26.500 54 J 1,000 53 T/B 51,100 229 MPRO Maha Properti Indonesia Tbk. 750 790 750 790 40 700 533,000 3 718.182 770 J 100 735 B 3,600 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 100 470,000 1 426.310 4,600 J 100 4,390 B 200 231 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,299,100 0 B 0 232 MTPS Meta Epsi Tbk. 132 135 130 135 3 3,000 390,500 5 42.188 135 T/J 47,000 130 B 5,200 233 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. 204 204 202 202 -2 1,500 303,200 2 51.762 202 T/J 4,400 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 53 50 52 -1 169,800 8,519,400 40 52.000 52 T/J 29,700 50 B 57,300 236 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. 110 123 103 118 8 54,300 6,047,600 60 114.563 118 T/J 18,000 106 B 10,000 239 NATO Nusantara Properti Internasional Tbk. 286 286 276 280 -6 1,533,800 434,718,600 128 271.845 280 T/J 64,400 278 B 46,100 240 NELY Pelayaran Nelly Dwi Putri Tbk. 123 125 123 123 0 17,000 2,101,200 6 73.214 126 J 100 123 T/B 13,500 241 NFCX NFC Indonesia Tbk. 1,795 1,800 1,780 1,800 5 1,164,500 2,096,019,000 11 97.297 1,800 T/J 4,100 1,780 B 11,200 242 NICK Charnic Capital Tbk. 348 0 0 348 0 0 0 0 174.000 324 J 3,400 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 0 0 144 0 0 0 0 137.143 144 J 100,000 135 B 1,100 245 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 87,413,800 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 380 370 370 370 -10 1,500,000 555,000,000 10 194.737 370 T/J 11,000 0 B 0 247 OCAP Onix Capital Tbk. 191 189 189 189 -2 800 151,200 1 94.500 187 J 40,700 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 81 83 76 80 -1 766,400 61,383,700 55 200.155 80 T/J 134,600 79 B 401,300 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. 127 135 127 128 1 6,893,200 905,526,400 666 94.815 128 T/J 13,500 127 B 229,300 251 PALM Provident Agro Tbk. 187 198 196 198 11 23,000 4,522,800 20 54.118 206 J 2,000 200 B 500 252 PANI Pratama Abadi Nusa Industri Tbk. 60 62 59 59 -1 25,400 1,531,600 17 54.630 60 J 1,000 59 T/B 12,900 253 PCAR Prima Cakrawala Abadi Tbk. 210 0 0 210 0 0 0 0 140.000 208 J 100 196 B 200 254 PDES Destinasi Tirta Nusantara Tbk 450 460 460 460 10 100 46,000 1 230.000 450 J 900 0 B 0 255 PEGE Panca Global Kapital Tbk. 111 135 108 130 19 44,700 5,674,700 24 280.862 130 T/J 28,500 111 B 1,000 256 PGLI Pembangunan Graha Lestari Indah Tbk. 234 228 218 218 -16 82,500 18,785,000 8 290.667 218 T/J 1,700 0 B 0 257 PICO Pelangi Indah Canindo Tbk 195 200 185 195 0 235,500 46,360,200 80 30.000 198 J 11,500 195 T/B 2,000 258 PKPK Perdana Karya Perkasa Tbk 52 70 50 54 2 35,318,400 2,173,240,500 2,153 13.500 55 J 29,100 54 T/B 2,187,200 259 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 260 PMJS Putra Mandiri Jembar Tbk. 126 127 126 127 1 4,000 504,900 6 101.600 127 T/J 200 126 B 50,700 261 PNSE Pudjiadi & Sons Tbk. 850 0 0 850 0 0 0 0 424.711 845 J 400 0 B 0 262 POLA Pool Advista Finance Tbk. 53 52 51 52 -1 23,900 1,224,300 31 38.519 53 J 11,000 52 T/B 100 263 POLI Pollux Investasi Internasional Tbk. 1,165 1,170 1,085 1,170 5 12,700 14,145,500 30 71.560 1,175 J 3,900 1,085 B 200 264 POLU Golden Flower Tbk. 880 1,040 820 835 -45 7,400 6,529,000 15 289.931 870 J 100 850 B 1,200 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,000 100,000 1 0.429 50 T/J 477,300 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. 560 695 525 525 -35 4,300 2,538,000 7 98.131 525 T/J 1,700 0 B 0 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 500 25,000 1 33.333 50 T/J 21,353,100 0 B 0 269 POWR Cikarang Listrindo Tbk. 600 620 595 600 0 53,545,000 32,446,180,000 2,925 40.000 605 J 24,300 600 T/B 316,700 270 PRIM Royal Prima Tbk. 298 310 298 300 2 5,800 1,739,200 9 60.000 302 J 500 300 T/B 900 271 PSAB J Resources Asia Pasifik Tbk. 181 183 179 179 -2 5,998,500 1,082,778,000 409 580.735 180 J 1,691,800 179 T/B 910,900 272 PSDN Prasidha Aneka Niaga Tbk 99 0 0 99 0 0 0 0 9.900 114 J 1,000 101 B 1,000 273 PSGO Palma Serasih Tbk. 105 105 102 102 -3 9,500 993,000 9 97.143 102 T/J 3,500 101 B 1,000 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 33,556,500 0 B 0 275 PTPW Pratama Widya Tbk. 1,535 1,585 1,480 1,585 50 4,549,200 7,030,532,000 1,012 243.846 1,585 T/J 42,400 1,570 B 1,000 276 PTSP Pioneerindo Gourmet International Tbk. 3,750 4,000 3,750 4,000 250 300 1,175,000 2 313.725 4,000 T/J 800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 124 132 122 130 6 124,487,800 15,809,777,900 39,152 123.810 130 T/J 3,278,600 129 B 843,500 278 PYFA Pyridam Farma Tbk 700 780 710 755 55 634,700 477,257,500 251 739.906 755 T/J 118,600 750 B 23,400 279 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 11,959,500 598,452,100 1,230 50.000 50 T/J 9,394,200 0 B 0 280 RIGS Rig Tenders Indonesia Tbk. 228 224 214 218 -10 17,900 3,854,400 10 89.326 224 J 4,500 218 T/B 100 281 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. 450 450 444 444 -6 401,000 179,239,600 140 272.393 444 T/J 6,200 442 B 500 283 RODA Pikko Land Development Tbk. 51 51 50 50 -1 471,800 23,590,100 46 79.834 50 T/J 128,800 0 B 0 284 RONY Aesler Grup Internasional Tbk. 170 168 159 160 -10 9,400 1,505,500 14 160.000 165 J 2,000 160 T/B 19,500 285 RUIS Radiant Utama Interinsco Tbk. 170 168 168 168 -2 300 50,400 1 67.200 168 T/J 12,700 165 B 400 286 SAFE Steady Safe Tbk 192 192 186 186 -6 105,700 19,666,200 13 18.726 186 T/J 39,000 0 B 0 287 SAME Sarana Meditama Metropolitan Tbk. 64 71 60 65 1 60,121,700 3,961,674,400 1,955 81.250 66 J 717,700 65 T/B 183,000 288 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 10,000 22,500,000 2 900.000 2,250 T/J 21,300 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,346,700 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 103 101 102 0 967,900 98,984,500 90 97.143 102 T/J 3,400 101 B 429,800 291 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 50 50 50 0 700 35,000 7 27.536 50 T/J 6,676,000 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 600 578,000 3 523.936 985 T/J 2,000 920 B 1,400 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 605 590 600 0 627,700 375,400,500 115 428.571 600 T/J 10,000 595 B 77,000 296 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. 600 650 610 610 10 10,700 6,531,500 13 564.815 615 J 1,900 610 T/B 300 298 SIPD Sierad Produce Tbk. 990 970 970 970 -20 1,500 1,455,000 1 1.078 1,030 J 100 970 T/B 18,500 299 SKBM Sekar Bumi Tbk. 264 250 246 246 -18 2,000 499,200 2 213.913 0 J 0 252 B 2,500 300 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. 620 625 620 620 0 141,100 87,493,000 42 88.571 625 J 501,200 620 T/B 23,100 302 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 5,125 5,050 5,100 -25 268,100 1,367,580,000 75 4,434.783 5,100 T/J 6,000 5,050 B 1,400 304 SMAR Smart Tbk. 3,180 3,230 3,180 3,230 50 8,300 26,525,000 16 1,067.204 3,230 T/J 100 3,200 B 5,000 305 SMDM Suryamas Dutamakmur Tbk. 93 100 88 99 6 800 74,200 6 12.543 99 T/J 300 90 B 100 306 SMMT Golden Eagle Energy Tbk. 83 102 82 84 1 3,603,200 333,332,100 621 196.519 85 J 17,700 84 T/B 13,100 307 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. 396 416 372 414 18 1,800 715,200 7 150.000 400 J 31,500 374 B 1,000 309 SOTS Satria Mega Kencana Tbk. 204 204 204 204 0 100 20,400 1 123.636 200 J 3,900 0 B 0 310 SPTO Surya Pertiwi Tbk. 494 494 488 488 -6 597,100 292,309,400 176 42.069 488 T/J 1,000 486 B 43,700 311 SQMI Wilton Makmur Indonesia Tbk. 184 188 181 181 -3 1,073,300 195,476,500 148 102.854 183 J 25,100 181 T/B 377,100 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 15,400 41,896,000 23 49.455 2,720 T/J 17,300 2,710 B 26,600 313 SSTM Sunson Textile Manufacture Tbk 670 700 700 700 30 100 70,000 1 164.706 690 J 1,400 0 B 0 314 STTP Siantar Top Tbk. 8,400 8,400 8,200 8,200 -200 9,900 82,540,000 20 4,845.477 8,200 T/J 5,300 7,825 B 1,200 315 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 316 SUPR Solusi Tunas Pratama Tbk. 4,650 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 97 93 93 -2 1,279,200 122,132,100 380 58.125 95 J 34,500 94 B 500 319 TALF Tunas Alfin Tbk. 218 216 216 216 -2 100 21,600 1 54.684 224 J 1,200 216 T/B 100 320 TAMA Lancartama Sejati Tbk. 154 154 150 154 0 55,300 8,315,000 53 88.000 154 T/J 13,700 150 B 9,700 321 TAMU Pelayaran Tamarin Samudra Tbk. 59 59 55 56 -3 3,524,200 201,962,000 223 511.649 57 J 154,200 56 T/B 153,000 322 TBMS Tembaga Mulia Semanan Tbk. 650 660 645 645 -5 1,200 778,500 7 91.489 660 J 1,100 640 B 2,500 323 TCPI Transcoal Pacific Tbk. 4,010 4,060 3,800 3,860 -150 13,891,500 54,710,862,000 11,843 2,797.101 3,870 J 19,400 3,860 T/B 22,300 324 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 2,300 3,220,000 4 127.854 1,500 J 100,000 1,400 T/B 700 325 TECH Indosterling Technomedia Tbk. 133 136 131 134 1 1,318,700 175,468,900 216 83.750 135 J 14,900 134 T/B 5,100 326 TFAS Telefast Indonesia Tbk. 167 162 161 162 -5 200 32,300 2 90.000 165 J 100 162 T/B 2,400 327 TFCO Tifico Fiber Indonesia Tbk. 320 320 320 320 0 100 32,000 1 72.516 0 J 0 320 T/B 6,500 328 TGKA Tigaraksa Satria Tbk. 6,500 6,400 6,400 6,400 -100 200 1,280,000 1 5,259.265 0 J 0 6,050 B 200 329 TIFA Tifa Finance Tbk. 310 320 306 306 -4 619,400 192,247,400 83 153.000 310 J 170,500 306 T/B 63,400 330 TIRA Tira Austenite Tbk 268 268 268 268 0 100 26,800 1 120.280 268 T/J 23,300 260 B 200 331 TMPO Tempo Intimedia Tbk. 143 153 145 152 9 10,300 1,495,000 3 52.803 149 J 6,200 148 B 300 332 TNCA Trimuda Nuansa Citra Tbk. 178 183 168 182 4 28,700 5,197,600 7 121.333 193 J 500 180 B 20,000 333 TOTO Surya Toto Indonesia Tbk. 228 232 226 228 0 9,400 2,143,000 26 739.611 230 J 1,300 226 B 900 334 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,250 7,050 7,100 0 4,701,100 33,571,597,500 1,432 1,641.941 7,100 T/J 30,200 7,075 B 167,600 335 TPMA Trans Power Marine Tbk. 324 322 322 322 -2 100 32,200 1 140.000 324 J 1,100 322 T/B 2,300 336 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. 274 278 268 272 -2 14,641,700 3,977,564,200 711 136.000 272 T/J 679,500 270 B 110,600 338 TRIS Trisula International Tbk. 220 220 220 220 0 300 66,000 1 73.333 218 J 145,600 206 B 2,300 339 TRUK Guna Timur Raya Tbk. 120 121 119 119 -1 168,300 20,141,200 18 51.739 120 J 10,000 119 T/B 86,300 340 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 332 J 6,700 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,700 2,640 2,680 -30 7,900 21,002,000 11 69.610 2,680 T/J 600 2,630 B 200 342 UANG Pakuan Tbk. 560 525 525 525 -35 15,000 7,875,000 29 420.000 525 T/J 1,790,200 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 139 150 148 148 9 3,400 509,500 7 3.674 148 T/J 400 142 B 1,000 344 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,490 1,495 0 155,200 232,004,000 15 124.583 1,495 T/J 62,600 1,490 B 300 345 VINS Victoria Insurance Tbk. 98 101 99 101 3 387,900 38,724,100 99 96.190 101 T/J 195,900 100 B 100 346 VRNA Verena Multi Finance Tbk. 105 101 100 101 -4 700 70,500 4 101.902 102 J 100 99 B 2,900 347 WAPO Wahana Pronatural Tbk. 65 0 0 65 0 0 0 0 37.143 65 J 2,200 62 B 500 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 3,200 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 96 115 90 111 15 219,643,100 23,215,660,300 10,747 24.667 112 J 1,111,100 111 T/B 69,069,500 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 23,200 1,160,000 4 13.298 50 T/J 1,337,200 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 466 486 486 486 20 100 48,600 1 89.174 464 J 3,700 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 196 J 125,200 0 B 0 353 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 22,500 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 138 140 136 137 -1 102,172,900 14,148,584,700 1,520 488.396 137 T/J 1,141,800 136 B 584,200 355 ZONE Mega Perintis Tbk. 416 416 412 416 0 76,200 31,562,200 21 139.597 416 T/J 13,000 412 B 400 Total 1,625,469,400 532,908,852,100 136,733 3,548,013,700 111,779,700 Jakarta, 20 July 2020 Trading Division