List of Securities Quotation Development Board: Date: Tuesday, 21 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 0 288,000 14,400,000 75 87.719 50 T/J 1,264,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,750 6,700 6,750 150 1,000 6,725,000 2 1,541.029 6,975 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 855 865 860 865 10 31,100 26,901,000 23 44.935 865 T/J 23,400 860 B 5,000 4 AGAR Asia Sejahtera Mina Tbk. 490 510 488 488 -2 600 295,200 6 443.636 488 T/J 7,600 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 101 105 101 101 0 38,600 3,937,300 10 91.818 102 J 500 101 T/B 2,001,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 51 1 1,300 65,600 6 192.286 51 T/J 339,700 50 B 2,000 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 0 0 50 0 0 0 0 75.893 50 J 2,001,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 360 410 360 410 50 7,600 2,743,000 7 54.083 406 J 2,000 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 236 236 228 228 -8 66,600 15,677,400 17 114.000 234 J 100 228 T/B 18,400 11 ALDO Alkindo Naratama Tbk. 364 364 364 364 0 1,000 364,000 1 266.778 364 T/J 1,000 344 B 100 12 ALKA Alakasa Industrindo Tbk 420 0 0 420 0 0 0 0 70.707 420 J 5,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 210 260 200 214 4 32,400 7,507,000 29 32.923 228 J 1,000 214 T/B 18,900 14 AMAG Asuransi Multi Artha Guna Tbk. 282 282 272 278 -4 11,300 3,076,200 4 264.762 278 T/J 20,400 272 B 9,000 15 AMAR Bank Amar Indonesia Tbk. 376 378 350 374 -2 260,500 97,024,800 42 214.943 390 J 34,000 374 T/B 130,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 250 250 -18 11,400 2,859,600 17 195.312 254 J 6,500 250 T/B 13,900 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 200 430,000 2 113.158 2,150 T/J 46,700 2,110 B 100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 379,000 18,950,000 43 125.000 50 T/J 21,604,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 184 184 184 184 0 100 18,400 1 11.780 184 T/J 67,300 173 B 100 20 APIC Pacific Strategic Financial Tbk. 840 850 815 850 10 22,721,300 18,872,156,500 2,457 904.101 850 T/J 17,200 845 B 132,800 21 APII Arita Prima Indonesia Tbk. 248 300 232 254 6 57,200 14,023,600 61 115.455 254 T/J 7,000 232 B 3,000 22 ARGO Argo Pantes Tbk 1,195 1,200 1,195 1,200 5 600 719,500 2 30.151 1,210 J 1,300 1,195 B 300 23 ARII Atlas Resources Tbk. 476 496 448 490 14 23,500 11,472,000 14 32.667 500 J 29,400 450 B 5,000 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 344 0 0 344 0 0 0 0 199.548 344 J 1,100 0 B 0 27 ARTO Bank Jago Tbk. 2,800 2,830 2,770 2,800 0 107,300 298,727,000 80 14,111.481 2,800 T/J 18,700 2,780 B 16,900 28 ASBI Asuransi Bintang Tbk. 318 320 318 318 0 1,300 414,200 10 241.403 318 T/J 4,400 296 B 200 29 ASJT Asuransi Jasa Tania Tbk. 110 125 104 125 15 6,600 802,100 11 83.333 128 J 1,300 125 T/B 2,000 30 ASPI Andalan Sakti Primaindo Tbk. 258 270 258 266 8 9,161,400 2,413,705,200 841 253.333 266 T/J 32,000 264 B 469,900 31 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 2,000 J 11,800 1,875 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 4,200 210,000 4 50.000 50 T/J 15,471,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 25,500 1,275,000 5 57.388 50 T/J 24,387,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 352 368 330 350 -2 14,200 4,945,000 9 258.045 362 J 49,300 334 B 10,000 35 BAJA Saranacentral Bajatama Tbk. 60 60 57 59 -1 80,800 4,793,600 38 23.600 59 T/J 400 58 B 19,800 36 BALI Bali Towerindo Sentra Tbk. 850 840 795 810 -40 10,300 8,249,500 13 1,012.500 845 J 500 810 T/B 6,200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,900 195,000 5 33.333 50 T/J 70,866,200 0 B 0 38 BAYU Bayu Buana Tbk 1,045 1,020 1,020 1,020 -25 100 102,000 1 125.816 1,015 J 300 980 B 500 39 BBHI Bank Harda Internasional Tbk. 147 168 150 151 4 2,113,200 333,114,200 372 120.800 152 J 22,700 151 T/B 29,900 40 BBLD Buana Finance Tbk. 370 386 374 384 14 3,700 1,422,800 7 152.608 384 T/J 1,200 354 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 142 142 138 140 -2 6,734,700 940,587,100 1,842 116.667 140 T/J 86,200 139 B 16,500 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 1,200 43 BCIP Bumi Citra Permai Tbk. 52 52 50 50 -2 17,818,600 894,049,800 498 45.455 51 J 1,727,800 50 T/B 516,100 44 BEEF Estika Tata Tiara Tbk. 214 224 214 220 6 2,836,700 619,864,400 415 64.706 220 T/J 13,900 218 B 78,700 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,100 105,000 4 217.306 50 T/J 794,678,200 0 B 0 46 BELL Trisula Textile Industries Tbk. 690 700 690 690 0 1,184,500 823,707,000 251 460.000 695 J 8,800 690 T/B 8,100 47 BESS Batulicin Nusantara Maritim Tbk. 226 242 226 242 16 604,200 144,268,400 161 230.476 242 T/J 26,600 238 B 22,300 48 BGTG Bank Ganesha Tbk. 51 53 51 52 1 1,164,300 60,548,800 77 50.485 53 J 303,000 52 T/B 71,800 49 BHAT Bhakti Multi Artha Tbk. 438 442 428 434 -4 119,208,700 52,334,907,200 1,808 421.359 436 J 265,200 434 T/B 212,400 50 BIKA Binakarya Jaya Abadi Tbk. 193 189 180 187 -6 3,000 544,500 13 18.700 187 T/J 100 181 B 200 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 12.286 50 T/J 316,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 13,300 665,000 17 35.714 50 T/J 59,514,000 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 54 56 52 52 -2 177,600 9,324,000 26 21.685 56 J 49,000 52 T/B 58,100 54 BKDP Bukit Darmo Property Tbk 54 64 51 53 -1 41,800 2,156,500 13 44.167 53 T/J 4,200 51 B 400 55 BKSW Bank QNB Indonesia Tbk. 72 75 72 72 0 16,200 1,166,700 8 165.213 75 J 121,000 72 T/B 55,100 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,800 J 100 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 505 510 500 510 5 94,200 47,770,000 89 392.308 510 T/J 6,600 505 B 5,600 58 BMAS Bank Maspion Indonesia Tbk. 280 280 262 278 -2 13,400 3,681,400 7 86.875 300 J 4,800 278 T/B 10,900 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,500 125,000 3 0.172 50 T/J 77,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,385 1,405 10 76,615,700 107,417,692,000 3,139 1,364.078 1,405 T/J 115,000 1,400 B 9,000 61 BOLA Bali Bintang Sejahtera Tbk. 160 167 160 165 5 16,000 2,628,300 18 94.286 165 T/J 14,100 160 B 500 62 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 300 259,500 2 157.273 865 T/J 6,200 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 79 80 76 79 0 2,265,300 178,600,800 173 19.750 79 T/J 1,500 78 B 1,394,900 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 118,000 1,185 B 302,800 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 38,500 1,925,000 8 7.874 50 T/J 123,508,400 0 B 0 67 BRNA Berlina Tbk. 1,000 975 930 930 -70 81,500 76,795,000 16 697.779 930 T/J 263,500 0 B 0 68 BSSR Baramulti Suksessarana Tbk. 1,295 1,295 1,270 1,270 -25 13,900 17,709,000 27 65.128 1,275 J 34,700 1,265 B 300 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 5,543,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. 190 190 190 190 0 17,400 3,306,000 12 634.539 194 J 57,100 190 T/B 100 72 BUKK Bukaka Teknik Utama Tbk. 740 750 720 725 -15 4,700 3,438,500 9 122.881 725 T/J 4,900 720 B 1,200 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,537,100 276,855,000 85 2.902 50 T/J 1,805,866,600 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 52 55 53 53 1 116,400 6,229,400 49 40.769 55 J 100 53 T/B 3,000 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 247,500 12,375,000 11 29.762 50 T/J 394,900 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 147 137 137 137 -10 12,400 1,698,800 13 68.500 142 J 100 137 T/B 12,200 77 CARE Metro Healthcare Indonesia Tbk. 342 356 344 348 6 236,740,200 82,895,737,600 3,139 337.864 348 T/J 257,400 346 B 345,800 78 CASA Capital Financial Indonesia Tbk. 366 372 356 356 -10 2,900 1,037,000 4 650.383 366 J 10,000 356 T/B 200 79 CASS Cardig Aero Services Tbk. 187 190 180 188 1 516,500 97,193,200 111 47.000 189 J 41,000 188 T/B 48,500 80 CBMF Cahaya Bintang Medan Tbk. 206 208 204 204 -2 4,831,500 985,626,600 476 127.500 204 T/J 500 0 B 0 81 CCSI Communication Cable Systems Indonesia Tbk. 248 250 246 250 2 230,800 57,170,800 40 100.000 250 T/J 136,500 248 B 7,100 82 CENT Centratama Telekomunikasi Indonesia Tbk. 100 106 95 99 -1 24,062,000 2,446,956,400 469 633.600 102 J 177,000 99 T/B 864,500 83 CINT Chitose Internasional Tbk. 246 248 244 244 -2 14,000 3,428,000 10 73.939 246 J 7,900 242 B 14,200 84 CITA Cita Mineral Investindo Tbk. 1,700 1,700 1,700 1,700 0 5,000 8,500,000 3 6,168.808 1,700 T/J 5,000 1,650 B 2,000 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 10,700 0 B 0 87 CLPI Colorpak Indonesia Tbk. 700 720 700 715 15 74,200 52,242,000 45 357.500 715 T/J 23,000 705 B 1,000 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. 256 240 240 240 -16 200 48,000 2 436.364 262 J 400 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 805 0 0 805 0 0 0 0 406.566 795 J 800 785 B 2,500 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 50,000 2,500,000 1 40.000 50 T/J 14,404,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 55 66 52 52 -3 23,405,700 1,350,818,900 1,547 17.333 52 T/J 472,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. 228 268 216 224 -4 154,700 35,340,000 29 114.286 224 T/J 15,100 222 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 296 344 296 302 6 21,575,200 6,793,881,000 3,674 241.600 304 J 84,000 302 T/B 14,000 97 CTTH Citatah Tbk. 50 50 50 50 0 1,500 75,000 1 2.105 50 T/J 2,758,500 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 96 99 94 95 -1 100,219,700 9,676,777,500 3,950 93.137 95 T/J 718,900 94 B 1,439,700 99 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 51,300 0 B 0 100 DEAL Dewata Freightinternational Tbk. 88 91 82 87 -1 1,119,100 98,546,900 243 58.000 88 J 1,000 87 T/B 740,000 101 DEFI Danasupra Erapacific Tbk. 1,785 1,795 1,790 1,795 10 22,500 40,354,000 19 3,602.826 1,795 T/J 200 1,790 B 2,100 102 DFAM Dafam Property Indonesia Tbk. 346 334 322 322 -24 20,400 6,605,600 22 280.000 322 T/J 116,500 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,720 1,700 1,700 1,700 -20 100 170,000 1 850.000 1,785 J 1,100 1,700 T/B 1,300 104 DIVA Distribusi Voucher Nusantara Tbk. 1,775 1,850 1,775 1,845 70 404,000 741,926,000 214 62.542 1,850 J 11,300 1,845 T/B 13,100 105 DKFT Central Omega Resources Tbk. 113 118 113 118 5 3,363,900 390,619,200 347 303.108 118 T/J 531,700 117 B 23,500 106 DMMX Digital Mediatama Maxima Tbk. 204 242 208 228 24 67,045,900 15,332,930,200 3,740 99.130 228 T/J 1,546,900 226 B 509,700 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,200 3,390 90 46,200 156,012,000 19 2,977.890 3,390 T/J 1,800 3,300 B 5,300 108 DUTI Duta Pertiwi Tbk 5,700 5,600 5,325 5,325 -375 25,600 136,422,500 47 535.553 5,325 T/J 57,900 0 B 0 109 DWGL Dwi Guna Laksana Tbk. 252 252 242 252 0 11,700 2,922,800 24 168.000 252 T/J 10,800 244 B 200 110 EAST Eastparc Hotel Tbk. 58 60 58 59 1 667,200 39,628,800 81 44.361 60 J 412,000 59 T/B 223,700 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,600 0 B 0 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 188 B 7,500 113 ENRG Energi Mega Persada Tbk. 50 52 50 51 1 6,019,800 304,951,300 110 4.252 51 T/J 1,769,700 50 B 25,756,500 114 ENVY Envy Technologies Indonesia Tbk. 109 124 107 124 15 192,622,500 22,940,625,200 9,087 33.514 125 J 3,439,900 124 T/B 7,286,300 115 EPAC Megalestari Epack Sentosaraya Tbk. 264 286 262 286 22 9,546,300 2,646,766,600 1,539 260.000 286 T/J 504,900 284 B 153,200 116 EPMT Enseval Putera Megatrading Tbk. 1,870 1,885 1,870 1,875 5 25,500 47,848,500 20 1,311.840 1,870 J 87,800 1,860 B 500 117 ERTX Eratex Djaja Tbk. 115 122 119 119 4 1,500 179,100 5 50.507 120 J 20,000 111 B 5,000 118 ESIP Sinergi Inti Plastindo Tbk. 206 204 198 199 -7 623,600 123,894,000 97 122.086 200 J 9,500 199 T/B 36,800 119 ESTA Esta Multi Usaha Tbk. 100 102 99 102 2 519,200 51,806,300 33 85.000 102 T/J 86,700 100 B 2,200 120 FAST Fast Food Indonesia Tbk. 920 935 905 920 0 70,500 64,553,000 51 2,893.719 925 J 6,000 920 T/B 6,100 121 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. 103 106 103 105 2 1,069,600 111,914,700 189 21.000 106 J 114,100 105 T/B 90,000 123 FISH FKS Multi Agro Tbk. 2,940 2,940 2,940 2,940 0 1,000 2,940,000 2 2,352.000 2,950 J 600 2,800 B 500 124 FITT Hotel Fitra International Tbk. 65 70 65 67 2 704,900 47,769,300 84 65.686 69 J 33,500 67 T/B 2,000,000 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 200 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 122 124 114 124 2 5,698,600 690,334,600 278 91.852 124 T/J 1,302,100 122 B 30,000 127 FORU Fortune Indonesia Tbk 75 0 0 75 0 0 0 0 57.692 84 J 2,500 77 B 2,500 128 FPNI Lotte Chemical Titan Tbk. 91 92 90 91 0 354,100 32,269,900 38 27.603 91 T/J 300 90 B 51,600 129 FUJI Fuji Finance Indonesia Tbk. 108 106 104 104 -4 2,800 293,900 4 94.545 105 J 9,000 103 B 39,000 130 GDST Gunawan Dianjaya Steel Tbk. 59 60 58 59 0 245,500 14,444,800 43 36.875 60 J 280,400 59 T/B 20,800 131 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. 288 288 272 284 -4 6,300 1,747,400 10 33.810 284 T/J 4,000 272 B 1,900 133 GLOB Global Teleshop Tbk. 167 177 160 160 -7 12,400 2,035,900 7 13.913 165 J 5,200 160 T/B 500 134 GLVA Galva Technologies Tbk. 324 324 304 324 0 95,500 30,138,200 25 143.363 324 T/J 70,800 306 B 3,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 193 191 190 190 -3 800 152,100 2 112.426 195 J 200 190 T/B 1,800 137 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. 90 95 90 91 1 8,500 781,000 9 7.321 117 J 1,500 91 T/B 2,000 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,559,600 0 B 0 141 HELI Jaya Trishindo Tbk. 210 208 197 208 -2 114,700 22,744,800 19 189.091 208 T/J 19,600 199 B 3,000 142 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. 67 69 63 66 -1 125,513,200 8,369,449,400 2,070 62.857 66 T/J 4,400 65 B 1,357,000 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 3 38.462 50 T/J 74,522,200 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 320 J 1,800 0 B 0 146 ICON Island Concepts Indonesia Tbk. 63 63 59 59 -4 41,400 2,482,400 27 113.252 60 J 29,800 0 B 0 147 IFSH Ifishdeco Tbk. 448 448 448 448 0 2,500 1,120,000 3 101.818 448 T/J 1,600 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. 570 635 560 635 65 8,104,100 4,893,459,000 1,790 529.167 635 T/J 40,300 630 B 499,200 150 IKBI Sumi Indo Kabel Tbk. 226 226 218 218 -8 97,300 21,408,000 20 19.770 220 J 35,200 218 T/B 35,500 151 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,255 1,270 5 818,200 1,034,556,500 74 334.211 1,270 T/J 141,200 1,255 B 2,000 152 INAI Indal Aluminium Industry Tbk. 338 380 342 380 42 36,000 12,732,600 26 138.736 380 T/J 2,800 354 B 1,800 153 INCF Indo Komoditi Korpora Tbk. 53 53 50 52 -1 13,405,900 683,242,800 850 42.276 53 J 435,100 52 T/B 24,300 154 INDO Royalindo Investa Wijaya Tbk. 146 157 136 147 1 2,692,100 386,239,000 538 133.636 149 J 6,000 147 T/B 900 155 INDX Tanah Laut Tbk 53 57 53 53 0 18,500 983,700 13 4.240 57 J 700 53 T/B 19,800 156 INOV Inocycle Technology Group Tbk. 252 272 238 250 -2 272,900 66,852,000 44 100.000 252 J 18,400 250 T/B 15,500 157 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 1,500 1,020,000 4 666.667 700 T/J 1,200 670 B 1,000 158 INPS Indah Prakasa Sentosa Tbk. 1,705 1,810 1,635 1,635 -70 7,807,800 13,464,811,500 76 592.391 1,640 J 5,600 1,635 T/B 8,300 159 INRU Toba Pulp Lestari Tbk. 835 835 780 835 0 11,900 9,746,500 5 8.477 825 J 1,300 780 B 500 160 INTA Intraco Penta Tbk. 280 282 282 282 2 200 56,400 2 198.786 284 J 15,800 266 B 15,100 161 INTD Inter Delta Tbk 147 141 140 140 -7 216,500 30,315,000 11 43.116 151 J 10,000 140 T/B 1,000 162 IPCM Jasa Armada Indonesia Tbk. 228 230 214 220 -8 577,300 126,789,800 233 57.895 220 T/J 8,100 218 B 3,000 163 IRRA Itama Ranoraya Tbk. 590 645 590 630 40 7,163,700 4,379,670,500 1,135 168.449 635 J 69,500 630 T/B 101,500 164 ITIC Indonesian Tobacco Tbk. 865 865 805 805 -60 912,700 734,903,500 330 365.909 805 T/J 1,480,300 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. 92 94 87 88 -4 76,679,000 6,994,459,800 2,389 35.772 89 J 321,300 88 T/B 598,000 167 JAYA Armada Berjaya Trans Tbk. 84 92 79 83 -1 1,239,200 105,326,600 141 28.819 88 J 295,700 83 T/B 35,300 168 JECC Jembo Cable Company Tbk. 6,800 6,800 6,325 6,800 0 5,900 38,835,000 6 515.366 6,850 J 100 6,800 T/B 2,200 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 168,225,400 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 655 655 610 610 -45 13,100 7,995,500 13 346.021 610 T/J 6,200 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. 199 226 189 226 27 22,600 4,400,500 15 161.429 200 J 7,000 199 B 500 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 760 765 760 765 5 218,400 165,997,000 21 1,700.000 765 T/J 19,200 760 B 18,900 175 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 1,600 80,000 4 8.464 50 T/J 900 0 B 0 176 KAYU Darmi Bersaudara Tbk. 53 54 52 52 -1 2,068,800 109,019,400 116 34.667 53 J 40,900 52 T/B 267,000 177 KBAG Karya Bersama Anugerah Tbk. 392 392 366 366 -26 8,519,000 3,153,377,400 1,286 366.000 366 T/J 4,536,200 0 B 0 178 KBLM Kabelindo Murni Tbk. 226 228 222 228 2 256,100 57,687,200 46 7.600 228 T/J 30,400 226 B 6,900 179 KBLV First Media Tbk. 312 310 310 310 -2 100 31,000 1 82.460 316 J 100 312 B 2,300 180 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. 750 815 795 810 60 2,600 2,096,000 11 202.500 810 T/J 200 755 B 700 182 KEJU Mulia Boga Raya Tbk. 1,115 1,130 1,095 1,125 10 1,538,300 1,718,918,500 508 150.000 1,130 J 49,500 1,125 T/B 106,400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 3,000 150,000 1 1.818 50 T/J 861,600 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 200 208 206 206 6 200 41,400 2 68.667 206 T/J 63,700 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. 296 302 280 300 4 88,900 25,849,200 48 65.502 302 J 35,000 278 B 15,600 187 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 1,700 166,600 2 66.294 100 J 57,200 98 T/B 35,300 188 KONI Perdana Bangun Pusaka Tbk 482 478 478 478 -4 100 47,800 1 100.632 476 J 1,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 500 510 0 27,200 13,766,000 26 129.114 510 T/J 18,900 500 B 100 190 KPAS Cottonindo Ariesta Tbk. 54 54 51 54 0 1,733,400 90,341,400 130 32.143 54 T/J 668,000 53 B 20,600 191 KPIG MNC Land Tbk. 109 110 108 110 1 11,601,100 1,265,325,300 1,602 236.697 110 T/J 678,300 109 B 200,000 192 KRAH Grand Kartech Tbk. 420 478 400 478 58 3,600 1,493,800 4 173.818 478 T/J 4,500 402 B 2,500 193 LAND Trimitra Propertindo Tbk. 202 208 190 208 6 202,100 40,481,400 51 53.333 208 T/J 82,900 200 B 10,000 194 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 195 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 196 LCKM LCK Global Kedaton Tbk. 368 368 350 368 0 19,300 7,007,000 7 176.923 368 T/J 44,700 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 101,300 5,065,000 16 15.714 50 T/J 2,969,600 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 78 82 81 81 3 200 16,300 2 11.819 81 T/J 2,500 75 B 5,400 199 LMSH Lionmesh Prima Tbk. 274 258 258 258 -16 100 25,800 1 35.833 290 J 800 262 B 100 200 LPIN Multi Prima Sejahtera Tbk 234 234 226 234 0 22,000 5,078,400 12 106.737 234 T/J 32,000 232 B 10,000 201 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. 75 77 71 77 2 73,500 5,311,500 14 5.230 78 J 50,200 77 T/B 199,800 203 LRNA Eka Sari Lorena Transport Tbk. 145 145 135 140 -5 11,200 1,544,000 7 15.556 144 J 4,100 140 T/B 4,100 204 LUCK Sentral Mitra Informatika Tbk. 306 340 302 328 22 2,071,100 671,342,600 1,018 114.685 330 J 112,700 328 T/B 52,700 205 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 44,288,900 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,220 2,360 2,220 2,310 90 1,291,700 2,972,286,000 419 110.000 2,310 T/J 28,200 2,300 B 19,600 208 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,450 1,400 1,400 -65 48,000 67,215,000 7 83.333 1,495 J 2,100 1,400 T/B 100 209 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 3,572,800 178,640,100 134 66.667 50 T/J 10,058,200 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,840 1,895 1,745 1,760 -80 233,500 413,902,000 190 135.385 1,785 J 1,000 1,760 T/B 200 211 MCAS M Cash Integrasi Tbk. 2,010 2,090 1,995 1,995 -15 2,792,000 5,701,638,000 607 144.043 2,010 J 10,000 1,995 T/B 14,300 212 MDKA Merdeka Copper Gold Tbk. 1,475 1,725 1,480 1,610 135 160,765,100 251,869,016,000 13,213 419.826 1,615 J 113,700 1,610 T/B 750,600 213 MDKI Emdeki Utama Tbk. 155 156 152 155 0 21,500 3,296,900 22 36.273 156 J 36,500 152 B 3,100 214 MERK Merck Tbk. 3,780 3,950 3,520 3,850 70 490,400 1,840,568,000 980 10,151.080 3,850 T/J 24,900 3,840 B 800 215 MFIN Mandala Multifinance Tbk. 985 990 920 925 -60 215,900 199,292,500 67 948.718 925 T/J 11,900 0 B 0 216 MFMI Multifiling Mitra Indonesia Tbk. 520 520 510 510 -10 3,900 2,013,500 17 255.000 520 J 4,700 515 B 1,400 217 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. 306 302 298 302 -4 15,800 4,770,600 6 61.633 306 J 2,100 300 B 3,200 219 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 299,700 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 20,000 1,000,000 2 238.095 50 T/J 646,900 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 700 35,000 4 22.062 50 T/J 4,545,500 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 0 255,500 12,775,000 64 125.000 50 T/J 9,945,500 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 6,400 0 B 0 225 MLIA Mulia Industrindo Tbk 575 585 565 575 0 4,984,500 2,867,343,000 256 96.033 575 T/J 97,000 570 B 55,800 226 MMLP Mega Manunggal Property Tbk. 188 190 188 190 2 1,839,500 348,949,100 73 32.479 190 T/J 564,400 189 B 732,500 227 MOLI Madusari Murni Indah Tbk. 945 940 935 935 -10 5,200 4,863,000 3 161.207 940 J 7,500 905 B 100 228 MPOW Megapower Makmur Tbk. 53 54 51 52 -1 28,500 1,482,900 19 26.000 53 J 3,500 52 T/B 100,000 229 MPRO Maha Properti Indonesia Tbk. 790 755 755 755 -35 600 453,000 2 686.364 780 J 100 755 T/B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,590 4,700 0 1,000 4,679,000 5 426.310 4,700 T/J 3,600 4,410 B 200 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 85,287,800 0 B 0 232 MTPS Meta Epsi Tbk. 135 136 130 135 0 51,800 6,988,100 11 42.188 139 J 1,000 133 B 500 233 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. 202 238 210 212 10 18,600 4,077,800 19 54.324 212 T/J 5,000 210 B 100 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 57 51 51 -1 18,000 921,600 17 51.000 52 J 29,700 51 T/B 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. 118 126 110 111 -7 36,600 4,088,600 61 107.767 116 J 3,300 111 T/B 43,800 239 NATO Nusantara Properti Internasional Tbk. 280 292 270 286 6 1,006,300 280,918,800 254 277.670 288 J 44,100 286 T/B 10,000 240 NELY Pelayaran Nelly Dwi Putri Tbk. 123 0 0 123 0 0 0 0 73.214 127 J 100 123 B 300 241 NFCX NFC Indonesia Tbk. 1,800 1,835 1,800 1,835 35 2,064,000 3,764,973,000 96 99.189 1,835 T/J 13,700 1,810 B 3,200 242 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 0 0 144 0 0 0 0 137.143 148 J 300 134 B 250,000 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 300 15,000 1 33.333 50 T/J 89,859,500 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 370 350 350 350 -20 700 245,000 2 184.211 392 J 5,000 350 T/B 500 247 OCAP Onix Capital Tbk. 189 186 186 186 -3 1,000 186,000 1 93.000 183 J 7,000 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 80 82 75 80 0 483,500 38,841,100 41 200.155 80 T/J 99,900 79 B 305,500 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 340 J 100 320 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. 128 131 127 127 -1 2,611,600 337,631,100 336 94.074 128 J 263,400 127 T/B 213,000 251 PALM Provident Agro Tbk. 198 212 185 196 -2 1,594,800 309,176,000 291 53.571 196 T/J 12,200 195 B 21,000 252 PANI Pratama Abadi Nusa Industri Tbk. 59 73 59 62 3 86,500 5,756,300 75 57.407 63 J 14,700 60 B 3,500 253 PCAR Prima Cakrawala Abadi Tbk. 210 214 210 210 0 3,600 758,000 5 140.000 212 J 22,500 206 B 200 254 PDES Destinasi Tirta Nusantara Tbk 460 470 470 470 10 100 47,000 1 235.000 428 J 2,500 0 B 0 255 PEGE Panca Global Kapital Tbk. 130 130 127 127 -3 18,000 2,337,400 9 274.381 125 J 500 0 B 0 256 PGLI Pembangunan Graha Lestari Indah Tbk. 218 224 204 224 6 44,500 9,156,000 8 298.667 224 T/J 2,300 206 B 400 257 PICO Pelangi Indah Canindo Tbk 195 204 196 196 1 712,600 142,048,900 222 30.154 200 J 42,200 196 T/B 92,900 258 PKPK Perdana Karya Perkasa Tbk 54 58 51 51 -3 5,496,800 293,847,000 354 12.750 51 T/J 123,200 0 B 0 259 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 260 PMJS Putra Mandiri Jembar Tbk. 127 126 125 125 -2 12,400 1,562,200 6 100.000 126 J 100 125 T/B 401,100 261 PNSE Pudjiadi & Sons Tbk. 850 915 915 915 65 100 91,500 1 457.189 840 J 100 0 B 0 262 POLA Pool Advista Finance Tbk. 52 54 51 53 1 40,400 2,117,200 13 39.259 53 T/J 1,400 51 B 178,800 263 POLI Pollux Investasi Internasional Tbk. 1,170 1,180 1,090 1,165 -5 11,500 12,866,500 29 71.254 1,165 T/J 1,000 1,100 B 100 264 POLU Golden Flower Tbk. 835 825 820 825 -10 200 164,500 2 286.458 880 J 100 830 B 1,000 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 7,500 375,000 3 0.429 50 T/J 473,200 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. 525 525 525 525 0 100 52,500 1 98.131 520 J 500 490 B 300 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 42,400 2,120,000 7 33.333 50 T/J 20,952,700 0 B 0 269 POWR Cikarang Listrindo Tbk. 600 610 595 600 0 23,878,800 14,324,744,500 1,617 40.000 600 T/J 7,543,300 595 B 3,683,400 270 PRIM Royal Prima Tbk. 300 310 306 308 8 9,500 2,943,400 11 61.600 300 J 100,000 292 B 300 271 PSAB J Resources Asia Pasifik Tbk. 179 185 179 183 4 18,134,900 3,305,260,600 1,008 593.712 184 J 312,000 183 T/B 1,581,100 272 PSDN Prasidha Aneka Niaga Tbk 99 100 100 100 1 200 20,000 1 10.000 114 J 1,000 103 B 1,100 273 PSGO Palma Serasih Tbk. 102 105 102 105 3 52,700 5,527,200 4 100.000 105 T/J 300,000 102 B 9,500 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 400 20,000 3 59.494 50 T/J 33,397,900 0 B 0 275 PTPW Pratama Widya Tbk. 1,585 1,600 1,530 1,550 -35 2,514,400 3,947,252,000 524 238.462 1,550 T/J 265,400 1,545 B 16,900 276 PTSP Pioneerindo Gourmet International Tbk. 4,000 0 0 4,000 0 0 0 0 313.725 4,000 J 800 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 130 131 121 123 -7 188,705,200 23,416,085,400 31,168 117.143 124 J 770,000 123 T/B 12,942,000 278 PYFA Pyridam Farma Tbk 755 885 760 825 70 13,772,400 11,341,306,500 2,253 808.506 830 J 56,500 825 T/B 249,600 279 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 16,960,400 849,274,500 602 51.000 51 T/J 48,977,500 50 B 152,202,300 280 RIGS Rig Tenders Indonesia Tbk. 218 220 206 214 -4 50,800 10,688,200 28 87.687 216 J 200 208 B 10,600 281 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. 444 442 424 424 -20 441,200 191,819,800 229 260.123 424 T/J 800 422 B 3,500 283 RODA Pikko Land Development Tbk. 50 50 50 50 0 206,100 10,305,000 12 79.834 50 T/J 47,200 0 B 0 284 RONY Aesler Grup Internasional Tbk. 160 158 156 157 -3 2,700 422,600 6 157.000 184 J 500 157 T/B 10,300 285 RUIS Radiant Utama Interinsco Tbk. 168 0 0 168 0 0 0 0 67.200 167 J 500 163 B 100 286 SAFE Steady Safe Tbk 186 188 186 187 1 289,100 54,106,700 36 18.827 188 J 100 180 B 101,100 287 SAME Sarana Meditama Metropolitan Tbk. 65 68 63 65 0 40,509,800 2,638,442,400 1,060 81.250 65 T/J 483,000 64 B 4,176,700 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 145,900 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,400,200 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 137 101 131 29 16,083,100 1,985,409,900 1,244 124.762 131 T/J 75,000 130 B 169,000 291 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 0 600 30,000 5 27.536 50 T/J 6,431,200 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 930 920 930 -55 300 278,000 3 494.681 930 T/J 7,200 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,600 J 1,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 605 590 595 -5 945,900 563,990,500 116 425.000 600 J 30,500 595 T/B 5,000 296 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. 610 660 615 640 30 4,100 2,536,000 12 592.593 640 T/J 6,500 615 B 9,900 298 SIPD Sierad Produce Tbk. 970 970 970 970 0 8,800 8,536,000 4 1.078 1,050 J 100 970 T/B 41,400 299 SKBM Sekar Bumi Tbk. 246 0 0 246 0 0 0 0 213.913 0 J 0 254 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. 620 650 625 635 15 320,200 205,580,500 80 90.714 640 J 9,300 635 T/B 7,400 302 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. 5,100 5,200 5,025 5,050 -50 286,400 1,467,715,000 83 4,391.304 5,200 J 2,600 5,050 T/B 4,200 304 SMAR Smart Tbk. 3,230 3,250 3,210 3,230 0 5,600 18,086,000 10 1,067.204 3,340 J 7,100 3,200 B 1,000 305 SMDM Suryamas Dutamakmur Tbk. 99 100 94 99 0 1,400 137,400 6 12.543 99 T/J 5,000 94 B 100 306 SMMT Golden Eagle Energy Tbk. 84 90 84 85 1 523,100 45,262,000 213 198.858 85 T/J 62,500 84 B 47,300 307 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 308 SOSS Shield On Service Tbk. 414 434 402 412 -2 2,500 1,013,600 7 149.275 414 J 101,500 0 B 0 309 SOTS Satria Mega Kencana Tbk. 204 224 202 202 -2 3,200 648,600 4 122.424 200 J 1,900 0 B 0 310 SPTO Surya Pertiwi Tbk. 488 490 488 490 2 82,400 40,300,800 46 42.241 492 J 5,000 488 B 14,800 311 SQMI Wilton Makmur Indonesia Tbk. 181 185 171 183 2 1,801,100 328,143,100 182 103.990 183 T/J 18,300 182 B 10,100 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 44,100 120,043,000 36 49.455 2,730 J 200 2,720 T/B 14,700 313 SSTM Sunson Textile Manufacture Tbk 700 0 0 700 0 0 0 0 164.706 685 J 5,000 655 B 100 314 STTP Siantar Top Tbk. 8,200 8,200 7,900 8,175 -25 9,400 75,305,000 21 4,830.704 8,175 T/J 2,400 7,900 B 800 315 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 4,500 J 100 0 B 0 317 SURE Super Energy Tbk. 2,930 2,950 2,950 2,950 20 6,500 19,175,000 8 1,903.226 2,950 T/J 6,300 2,920 B 200 318 SWAT Sriwahana Adityakarta Tbk. 93 99 94 95 2 1,705,600 163,558,000 429 59.375 98 J 87,200 95 T/B 8,000 319 TALF Tunas Alfin Tbk. 216 258 218 258 42 3,000 658,000 2 65.316 258 T/J 4,100 220 B 100 320 TAMA Lancartama Sejati Tbk. 154 159 150 159 5 14,900 2,287,700 12 90.857 159 T/J 19,700 150 B 12,900 321 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 10,969,100 588,868,100 549 493.376 55 J 401,700 54 T/B 677,200 322 TBMS Tembaga Mulia Semanan Tbk. 645 665 640 640 -5 4,800 3,116,500 10 90.780 660 J 1,000 645 B 600 323 TCPI Transcoal Pacific Tbk. 3,860 4,060 3,780 4,060 200 13,320,200 51,427,037,000 8,403 2,942.029 4,060 T/J 143,500 4,050 B 286,700 324 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 1,000 1,400,000 1 127.854 1,500 J 100,000 0 B 0 325 TECH Indosterling Technomedia Tbk. 134 145 125 133 -1 3,719,700 508,225,500 581 83.125 134 J 110,100 133 T/B 15,100 326 TFAS Telefast Indonesia Tbk. 162 167 160 167 5 2,900 483,600 7 92.778 167 T/J 34,300 161 B 6,000 327 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 302 B 100 328 TGKA Tigaraksa Satria Tbk. 6,400 0 0 6,400 0 0 0 0 5,259.265 0 J 0 5,975 B 100 329 TIFA Tifa Finance Tbk. 306 350 298 350 44 1,270,000 429,662,600 93 175.000 350 T/J 2,200 314 B 100 330 TIRA Tira Austenite Tbk 268 284 268 278 10 2,000 556,600 9 124.768 278 T/J 5,700 270 B 100 331 TMPO Tempo Intimedia Tbk. 152 152 142 147 -5 13,100 1,863,900 5 51.066 147 T/J 12,200 0 B 0 332 TNCA Trimuda Nuansa Citra Tbk. 182 184 182 182 0 28,400 5,176,100 7 121.333 200 J 500 182 T/B 6,000 333 TOTO Surya Toto Indonesia Tbk. 228 228 226 226 -2 31,600 7,161,800 18 733.124 226 T/J 130,100 224 B 6,800 334 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,175 7,050 7,175 75 2,943,400 20,931,792,500 813 1,659.286 7,175 T/J 61,800 7,150 B 2,000 335 TPMA Trans Power Marine Tbk. 322 324 324 324 2 600 194,400 4 140.870 332 J 1,500 324 T/B 900 336 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. 272 288 270 284 12 47,366,500 13,193,011,200 3,213 142.000 284 T/J 702,100 282 B 500,000 338 TRIS Trisula International Tbk. 220 218 208 208 -12 2,900 605,000 6 69.333 216 J 300 208 T/B 2,700 339 TRUK Guna Timur Raya Tbk. 119 120 118 119 0 359,700 42,633,100 33 51.739 119 T/J 105,500 118 B 60,100 340 TRUS Trust Finance Indonesia Tbk 334 0 0 334 0 0 0 0 392.941 330 J 600 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,680 2,670 2,680 0 5,300 14,201,000 5 69.610 2,680 T/J 4,000 2,520 B 300 342 UANG Pakuan Tbk. 525 515 490 490 -35 1,539,600 758,128,200 402 392.000 490 T/J 486,000 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 148 149 147 148 0 9,500 1,406,000 7 3.674 147 J 4,900 140 B 1,000 344 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,485 1,490 -5 86,500 129,294,500 15 124.167 1,490 T/J 5,100 1,485 B 2,300 345 VINS Victoria Insurance Tbk. 101 100 98 98 -3 715,300 70,545,200 74 93.333 100 J 148,000 98 T/B 232,300 346 VRNA Verena Multi Finance Tbk. 101 101 100 101 0 3,700 371,700 3 101.902 101 T/J 100 100 B 3,000 347 WAPO Wahana Pronatural Tbk. 65 68 65 68 3 600 39,300 2 38.857 69 J 700 62 B 500 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 550 J 400 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 111 116 106 106 -5 94,374,000 10,414,669,500 3,748 23.556 106 T/J 37,600 105 B 1,230,300 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 4,900 245,000 6 13.298 50 T/J 1,234,600 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 486 505 478 478 -8 400 194,500 4 87.706 474 J 3,500 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 180 J 100 179 B 500 353 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. 137 139 135 138 1 129,987,300 17,848,910,700 1,652 491.961 138 T/J 2,130,300 137 B 1,364,500 355 ZONE Mega Perintis Tbk. 416 416 408 416 0 78,900 32,814,800 26 139.597 416 T/J 12,500 408 B 1,200 Total 2,072,094,300 836,528,193,300 136,413 3,676,126,900 232,078,400 Jakarta, 21 July 2020 Trading Division