List of Securities Quotation Development Board: Date: Wednesday, 22 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 1,282,500 64,125,000 63 87.719 50 T/J 2,788,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 0 0 6,750 0 0 0 0 1,541.029 6,975 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 865 885 855 870 5 29,200 25,249,000 31 45.195 870 T/J 4,600 865 B 13,800 4 AGAR Asia Sejahtera Mina Tbk. 488 505 486 486 -2 200 99,100 2 441.818 486 T/J 6,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 101 104 101 101 0 85,600 8,822,500 11 91.818 103 J 29,400 101 T/B 2,014,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 50 50 50 -1 100 5,000 1 188.516 50 T/J 7,300 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 0 700 35,000 2 75.893 50 T/J 1,816,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 410 430 382 382 -28 300 122,200 3 50.390 382 T/J 3,100 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 228 232 214 214 -14 76,200 16,410,200 43 107.000 214 T/J 115,000 0 B 0 11 ALDO Alkindo Naratama Tbk. 364 364 364 364 0 200 72,800 2 266.778 400 J 1,200 382 B 100 12 ALKA Alakasa Industrindo Tbk 420 0 0 420 0 0 0 0 70.707 420 J 46,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 214 212 206 212 -2 13,900 2,945,600 9 32.615 222 J 500 212 T/B 13,000 14 AMAG Asuransi Multi Artha Guna Tbk. 278 322 278 308 30 4,190,000 1,264,293,000 560 293.333 312 J 300 308 T/B 34,500 15 AMAR Bank Amar Indonesia Tbk. 374 398 370 376 2 89,300 34,172,000 38 216.092 378 J 800 376 T/B 2,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 272 250 272 22 25,000 6,513,800 33 212.500 272 T/J 100 250 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,160 2,000 2,150 0 44,400 91,144,000 26 113.158 2,150 T/J 101,300 2,030 B 100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 60,700 3,035,000 26 125.000 50 T/J 23,885,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 184 184 172 172 -12 16,000 2,798,400 24 11.012 179 J 2,800 172 T/B 11,200 20 APIC Pacific Strategic Financial Tbk. 850 860 845 845 -5 10,971,300 9,360,653,000 2,308 898.783 845 T/J 41,500 840 B 122,400 21 APII Arita Prima Indonesia Tbk. 254 270 238 242 -12 165,500 40,257,000 114 110.000 242 T/J 5,000 238 B 5,800 22 ARGO Argo Pantes Tbk 1,200 0 0 1,200 0 0 0 0 30.151 1,220 J 1,300 0 B 0 23 ARII Atlas Resources Tbk. 490 510 458 490 0 53,800 25,347,600 41 32.667 490 T/J 5,800 458 B 27,100 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 344 364 350 350 6 300 107,200 3 203.028 350 T/J 1,500 320 B 400 27 ARTO Bank Jago Tbk. 2,800 2,840 2,770 2,800 0 183,800 513,534,000 84 14,111.481 2,810 J 500 2,800 T/B 53,100 28 ASBI Asuransi Bintang Tbk. 318 326 296 298 -20 14,200 4,335,400 25 226.220 314 J 100 298 T/B 1,500 29 ASJT Asuransi Jasa Tania Tbk. 125 128 117 120 -5 46,900 5,526,300 16 80.000 120 T/J 39,900 118 B 2,000 30 ASPI Andalan Sakti Primaindo Tbk. 266 266 252 252 -14 9,218,600 2,362,679,400 1,155 240.000 252 T/J 68,700 250 B 619,900 31 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 2,000 J 11,800 1,880 B 500 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,700 135,000 6 50.000 50 T/J 15,294,900 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,900 245,000 5 57.388 50 T/J 28,786,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 350 362 330 336 -14 28,700 9,621,200 24 247.724 336 T/J 25,300 334 B 10,400 35 BAJA Saranacentral Bajatama Tbk. 59 60 56 57 -2 567,300 32,535,900 62 22.800 58 J 16,400 57 T/B 237,000 36 BALI Bali Towerindo Sentra Tbk. 810 850 810 850 40 5,300 4,493,000 5 1,062.500 850 T/J 10,800 800 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 77,934,700 0 B 0 38 BAYU Bayu Buana Tbk 1,020 1,095 1,020 1,020 0 19,100 19,507,500 15 125.816 1,085 J 15,700 1,020 T/B 1,800 39 BBHI Bank Harda Internasional Tbk. 151 157 141 141 -10 890,000 126,404,200 160 112.800 141 T/J 239,200 0 B 0 40 BBLD Buana Finance Tbk. 384 382 380 382 -2 3,000 1,145,800 6 151.813 382 T/J 900 380 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 140 140 137 138 -2 6,368,800 882,567,900 1,260 115.000 139 J 5,000 138 T/B 500 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 2,100 43 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 2,707,900 135,798,700 153 45.455 50 T/J 9,900 0 B 0 44 BEEF Estika Tata Tiara Tbk. 220 224 216 216 -4 2,193,100 478,233,800 516 63.529 216 T/J 21,000 214 B 394,600 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,507,600 75,380,000 58 217.306 50 T/J 866,961,500 0 B 0 46 BELL Trisula Textile Industries Tbk. 690 705 695 705 15 1,222,100 854,996,000 303 470.000 705 T/J 20,300 700 B 6,300 47 BESS Batulicin Nusantara Maritim Tbk. 242 248 240 242 0 577,400 139,819,800 180 230.476 244 J 100 240 B 4,000 48 BGTG Bank Ganesha Tbk. 52 53 50 52 0 1,670,100 84,383,000 81 50.485 52 T/J 610,700 51 B 59,900 49 BHAT Bhakti Multi Artha Tbk. 434 442 434 434 0 133,796,700 58,570,047,000 2,906 421.359 436 J 208,000 434 T/B 144,100 50 BIKA Binakarya Jaya Abadi Tbk. 187 185 177 185 -2 1,100 200,800 5 18.500 185 T/J 1,300 176 B 300 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 260,300 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 109,700 5,485,000 7 35.714 50 T/J 64,853,000 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 52 66 55 59 7 696,500 39,969,800 144 24.604 59 T/J 110,300 58 B 10,000 54 BKDP Bukit Darmo Property Tbk 53 55 53 53 0 1,200 65,800 3 44.167 53 T/J 200 50 B 103,400 55 BKSW Bank QNB Indonesia Tbk. 72 75 72 75 3 86,600 6,405,600 10 172.097 75 T/J 37,000 73 B 52,100 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. 510 515 505 510 0 172,400 87,891,000 125 392.308 510 T/J 2,600 505 B 5,200 58 BMAS Bank Maspion Indonesia Tbk. 278 296 260 274 -4 4,000 1,117,400 25 85.625 276 J 11,200 274 T/B 2,400 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 3 0.172 50 T/J 87,730,500 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,405 1,415 1,385 1,395 -10 64,305,000 90,260,216,500 2,879 1,354.369 1,395 T/J 2,300 1,390 B 32,200 61 BOLA Bali Bintang Sejahtera Tbk. 165 165 162 162 -3 5,400 882,200 14 92.571 162 T/J 1,900 161 B 100 62 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 6,100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 79 80 76 79 0 1,669,700 131,628,600 170 19.750 79 T/J 15,000 78 B 1,654,100 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 102,900 1,185 B 300,400 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 80,127,400 4,006,370,000 149 7.874 50 T/J 52,305,200 0 B 0 67 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 945 J 100 900 B 5,000 68 BSSR Baramulti Suksessarana Tbk. 1,270 1,270 1,250 1,265 -5 38,200 47,787,500 32 64.872 1,265 T/J 4,300 1,250 B 1,100 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 5,482,300 0 B 0 71 BTON Betonjaya Manunggal Tbk. 190 191 188 190 0 7,000 1,323,200 8 634.539 191 J 600 190 T/B 12,200 72 BUKK Bukaka Teknik Utama Tbk. 725 725 710 710 -15 10,600 7,579,500 17 120.339 725 J 15,000 710 T/B 800 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,090,100 104,505,000 153 2.902 50 T/J 1,778,820,600 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 53 55 53 54 1 70,900 3,811,800 27 41.538 54 T/J 96,400 53 B 16,900 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 96,800 4,840,000 27 29.762 50 T/J 233,300 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 137 130 130 130 -7 100 13,000 1 65.000 137 J 100 131 B 2,000 77 CARE Metro Healthcare Indonesia Tbk. 348 348 340 340 -8 35,435,600 12,176,523,200 1,149 330.097 340 T/J 76,600 338 B 457,300 78 CASA Capital Financial Indonesia Tbk. 356 352 332 332 -24 18,100 6,107,800 25 606.537 332 T/J 1,600 0 B 0 79 CASS Cardig Aero Services Tbk. 188 228 182 224 36 35,964,100 7,734,484,100 4,055 56.000 226 J 647,100 224 T/B 178,800 80 CBMF Cahaya Bintang Medan Tbk. 204 224 191 206 2 4,302,000 881,962,900 328 128.750 208 J 50,000 191 B 200 81 CCSI Communication Cable Systems Indonesia Tbk. 250 250 246 250 0 808,200 200,196,200 68 100.000 250 T/J 233,100 248 B 10,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 99 101 93 94 -5 12,039,000 1,153,088,100 416 601.600 94 T/J 1,197,200 93 B 782,500 83 CINT Chitose Internasional Tbk. 244 270 246 248 4 111,000 28,753,400 25 75.152 254 J 100 248 T/B 900 84 CITA Cita Mineral Investindo Tbk. 1,700 1,700 1,700 1,700 0 11,200 19,040,000 5 6,168.808 1,760 J 2,000 1,700 T/B 13,900 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 1,950 J 200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 715 710 700 700 -15 72,300 50,698,500 51 350.000 700 T/J 3,800 695 B 9,200 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. 240 0 0 240 0 0 0 0 436.364 260 J 1,400 226 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. 805 800 780 800 -5 7,900 6,215,500 27 404.040 810 J 1,600 795 B 200 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 16,277,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 52 53 50 52 0 2,824,900 144,493,100 374 17.333 52 T/J 175,700 51 B 2,313,100 95 CSMI Cipta Selera Murni Tbk. 224 244 210 212 -12 110,400 23,338,800 27 108.163 212 T/J 23,900 210 B 600 96 CSRA Cisadane Sawit Raya Tbk. 302 312 286 306 4 6,840,000 2,060,707,600 1,221 244.800 308 J 168,200 306 T/B 46,400 97 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 783,700 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 95 101 92 93 -2 114,238,200 10,947,825,900 4,685 91.176 94 J 1,236,500 93 T/B 38,600 99 DAYA Duta Intidaya Tbk. 655 0 0 655 0 0 0 0 365.717 610 J 34,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 87 90 81 89 2 2,536,300 224,154,100 521 59.333 90 J 362,000 89 T/B 478,700 101 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,790 1,795 0 28,900 51,899,000 30 3,602.826 1,795 T/J 600 1,790 B 2,700 102 DFAM Dafam Property Indonesia Tbk. 322 350 300 350 28 28,700 9,143,600 41 304.348 348 J 3,500 306 B 200 103 DIGI Arkadia Digital Media Tbk. 1,700 0 0 1,700 0 0 0 0 850.000 1,785 J 1,100 1,705 B 400 104 DIVA Distribusi Voucher Nusantara Tbk. 1,845 1,900 1,845 1,875 30 84,200 157,062,500 78 63.559 1,875 T/J 1,100 1,865 B 5,900 105 DKFT Central Omega Resources Tbk. 118 124 118 118 0 6,641,900 796,474,400 691 303.108 119 J 154,300 118 T/B 232,700 106 DMMX Digital Mediatama Maxima Tbk. 228 242 220 238 10 55,858,000 13,203,261,800 2,092 103.478 240 J 205,500 238 T/B 167,900 107 DNET Indoritel Makmur Internasional Tbk. 3,390 3,380 3,350 3,380 -10 8,400 28,288,000 13 2,969.105 3,380 T/J 5,200 3,350 B 1,800 108 DUTI Duta Pertiwi Tbk 5,325 4,960 4,960 4,960 -365 23,000 114,080,000 42 498.843 4,960 T/J 37,600 0 B 0 109 DWGL Dwi Guna Laksana Tbk. 252 250 248 248 -4 500 124,800 4 165.333 248 T/J 13,300 240 B 300 110 EAST Eastparc Hotel Tbk. 59 60 58 58 -1 833,300 48,482,400 84 43.609 60 J 218,800 58 T/B 26,800 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 300 210,000 2 17.284 700 T/J 101,300 0 B 0 112 EMDE Megapolitan Developments Tbk. 202 202 200 202 0 700 140,600 2 80.800 202 T/J 145,300 188 B 7,500 113 ENRG Energi Mega Persada Tbk. 51 53 50 51 0 52,741,200 2,731,307,300 459 4.252 52 J 5,048,100 51 T/B 5,041,600 114 ENVY Envy Technologies Indonesia Tbk. 124 126 116 116 -8 90,834,200 10,809,475,600 4,521 31.351 116 T/J 3,764,200 0 B 0 115 EPAC Megalestari Epack Sentosaraya Tbk. 286 296 270 270 -16 14,450,200 4,091,524,800 1,768 245.455 270 T/J 159,000 268 B 596,600 116 EPMT Enseval Putera Megatrading Tbk. 1,875 1,885 1,875 1,875 0 11,100 20,814,000 15 1,311.840 1,875 T/J 90,200 1,870 B 200 117 ERTX Eratex Djaja Tbk. 119 126 113 113 -6 11,500 1,338,000 14 47.960 124 J 4,900 113 T/B 4,500 118 ESIP Sinergi Inti Plastindo Tbk. 199 202 196 202 3 348,800 69,787,500 59 123.926 202 T/J 225,800 200 B 24,700 119 ESTA Esta Multi Usaha Tbk. 102 101 98 99 -3 58,400 5,756,900 37 82.500 99 T/J 33,400 98 B 36,800 120 FAST Fast Food Indonesia Tbk. 920 940 920 925 5 19,900 18,482,000 23 2,909.445 925 T/J 57,900 920 B 37,100 121 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. 105 106 104 106 1 1,541,200 162,683,800 174 21.200 107 J 67,600 106 T/B 71,000 123 FISH FKS Multi Agro Tbk. 2,940 3,050 2,940 2,940 0 11,400 34,256,000 23 2,352.000 2,950 J 500 2,940 T/B 600 124 FITT Hotel Fitra International Tbk. 67 70 67 67 0 12,900 883,800 10 65.686 67 T/J 15,400 65 B 500 125 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 124 124 119 122 -2 10,605,700 1,287,683,700 325 90.370 123 J 342,200 122 T/B 196,400 127 FORU Fortune Indonesia Tbk 75 101 84 101 26 288,100 28,036,000 103 77.692 0 J 0 99 B 75,600 128 FPNI Lotte Chemical Titan Tbk. 91 92 91 91 0 446,000 40,649,600 19 27.603 92 J 216,400 91 T/B 461,400 129 FUJI Fuji Finance Indonesia Tbk. 104 107 103 106 2 10,021,000 1,032,213,600 17 96.364 106 T/J 3,700 105 B 1,000 130 GDST Gunawan Dianjaya Steel Tbk. 59 60 58 58 -1 81,500 4,793,000 47 36.250 60 J 414,400 58 T/B 385,700 131 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. 284 300 280 288 4 9,000 2,560,400 16 34.286 290 J 600 280 B 4,500 133 GLOB Global Teleshop Tbk. 160 160 149 149 -11 3,200 480,100 4 12.957 160 J 10,200 149 T/B 22,400 134 GLVA Galva Technologies Tbk. 324 324 316 324 0 3,031,400 977,067,600 12 143.363 324 T/J 356,000 316 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. 190 190 179 180 -10 503,700 90,527,000 43 106.509 185 J 1,100 180 T/B 2,000 137 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. 91 117 113 113 22 3,400 388,200 11 9.091 111 J 700 91 B 10,500 139 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 8,799,100 0 B 0 141 HELI Jaya Trishindo Tbk. 208 208 200 208 0 125,300 25,060,800 6 189.091 206 J 50,000 200 B 100 142 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. 66 67 63 64 -2 132,807,200 8,551,640,500 2,219 60.952 64 T/J 665,900 63 B 1,665,800 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 38.462 50 T/J 73,487,800 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 312 292 312 0 14,200 4,362,200 9 22.057 320 J 900 298 B 1,400 146 ICON Island Concepts Indonesia Tbk. 59 61 56 59 0 32,800 1,862,900 48 113.252 59 T/J 5,200 56 B 7,000 147 IFSH Ifishdeco Tbk. 448 0 0 448 0 0 0 0 101.818 448 J 6,400 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. 635 655 625 655 20 10,681,300 6,853,576,500 2,362 545.833 655 T/J 19,300 650 B 496,200 150 IKBI Sumi Indo Kabel Tbk. 218 226 220 220 2 35,500 7,810,600 5 19.951 226 J 18,900 220 T/B 6,300 151 IMPC Impack Pratama Industri Tbk. 1,270 1,280 1,270 1,275 5 846,400 1,077,017,500 80 335.526 1,275 T/J 17,100 1,265 B 1,000 152 INAI Indal Aluminium Industry Tbk. 380 360 360 360 -20 2,700 972,000 7 131.434 362 J 3,300 360 T/B 1,900 153 INCF Indo Komoditi Korpora Tbk. 52 54 50 53 1 3,690,600 193,120,400 265 43.089 54 J 706,600 53 T/B 6,000 154 INDO Royalindo Investa Wijaya Tbk. 147 151 144 147 0 483,200 70,798,600 359 133.636 147 T/J 29,000 145 B 5,500 155 INDX Tanah Laut Tbk 53 52 52 52 -1 12,300 639,600 1 4.160 57 J 700 52 T/B 50,000 156 INOV Inocycle Technology Group Tbk. 250 270 234 254 4 5,953,900 1,486,436,800 117 101.600 254 T/J 96,800 246 B 8,700 157 INPP Indonesian Paradise Property Tbk. 700 700 665 700 0 2,400 1,635,500 9 666.667 700 T/J 21,400 670 B 2,000 158 INPS Indah Prakasa Sentosa Tbk. 1,635 1,635 1,540 1,610 -25 16,000 25,244,000 23 583.333 1,610 T/J 100 1,605 B 200 159 INRU Toba Pulp Lestari Tbk. 835 0 0 835 0 0 0 0 8.477 825 J 1,200 780 B 1,000 160 INTA Intraco Penta Tbk. 282 0 0 282 0 0 0 0 198.786 334 J 2,000 264 B 200 161 INTD Inter Delta Tbk 140 0 0 140 0 0 0 0 43.116 150 J 10,100 140 B 600 162 IPCM Jasa Armada Indonesia Tbk. 220 226 216 222 2 857,900 188,755,800 175 58.421 224 J 149,800 222 T/B 4,300 163 IRRA Itama Ranoraya Tbk. 630 645 610 610 -20 5,635,900 3,522,109,000 750 163.102 620 J 114,200 610 T/B 41,600 164 ITIC Indonesian Tobacco Tbk. 805 805 750 750 -55 448,000 336,277,500 235 340.909 750 T/J 2,107,800 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. 88 89 83 84 -4 20,452,900 1,723,025,700 1,218 34.146 85 J 261,000 84 T/B 8,400 167 JAYA Armada Berjaya Trans Tbk. 83 89 78 78 -5 1,591,400 127,881,700 179 27.083 83 J 2,000 78 T/B 121,500 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 500 6,325 B 1,000 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 170,866,600 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 610 610 570 570 -40 6,100 3,481,000 4 323.331 605 J 5,000 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. 226 230 212 220 -6 21,800 4,626,800 18 157.143 212 J 55,900 0 B 0 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 400 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 765 770 765 765 0 252,700 193,413,000 19 1,700.000 765 T/J 200 760 B 18,700 175 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 14,300 721,200 10 8.464 50 T/J 200 0 B 0 176 KAYU Darmi Bersaudara Tbk. 52 54 52 53 1 1,878,200 99,243,400 90 35.333 53 T/J 335,900 52 B 240,900 177 KBAG Karya Bersama Anugerah Tbk. 366 388 342 388 22 22,329,500 7,944,357,000 4,606 388.000 390 J 430,100 388 T/B 38,900 178 KBLM Kabelindo Murni Tbk. 228 230 222 226 -2 303,200 67,784,600 100 7.533 226 T/J 63,900 224 B 19,900 179 KBLV First Media Tbk. 310 312 312 312 2 200 62,400 2 82.992 360 J 2,000 312 T/B 2,500 180 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. 810 805 765 770 -40 37,500 29,584,000 21 192.500 810 J 200 770 T/B 10,000 182 KEJU Mulia Boga Raya Tbk. 1,125 1,060 1,050 1,050 -75 985,500 1,035,240,500 326 140.000 1,050 T/J 24,200 0 B 0 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 2,800 140,000 1 1.818 50 T/J 1,267,400 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 206 210 202 202 -4 700 144,200 3 67.333 202 T/J 58,200 0 B 0 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,200 0 B 0 186 KMTR Kirana Megatara Tbk. 300 304 284 302 2 102,500 30,142,600 25 65.939 302 T/J 5,900 300 B 1,100 187 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 77,200 98 B 35,300 188 KONI Perdana Bangun Pusaka Tbk 478 0 0 478 0 0 0 0 100.632 474 J 1,400 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 498 510 0 22,800 11,626,800 27 129.114 505 J 2,900 498 B 100 190 KPAS Cottonindo Ariesta Tbk. 54 54 52 53 -1 1,431,000 75,684,900 102 31.548 54 J 459,100 53 T/B 81,300 191 KPIG MNC Land Tbk. 110 111 109 110 0 611,900 67,138,900 73 236.697 110 T/J 453,900 109 B 401,300 192 KRAH Grand Kartech Tbk. 478 498 474 474 -4 800 383,600 3 172.364 472 J 2,200 0 B 0 193 LAND Trimitra Propertindo Tbk. 208 216 206 208 0 203,600 42,504,600 20 53.333 208 T/J 72,300 197 B 800 194 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. 368 370 368 370 2 13,500 4,970,200 4 177.885 370 T/J 59,900 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 52,300 2,615,000 13 15.714 50 T/J 2,784,500 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 81 84 81 84 3 300 24,600 2 12.257 82 J 2,300 77 B 20,400 199 LMSH Lionmesh Prima Tbk. 258 260 260 260 2 100 26,000 1 36.111 292 J 200 260 T/B 100 200 LPIN Multi Prima Sejahtera Tbk 234 236 224 230 -4 36,000 8,280,800 13 104.912 236 J 2,700 230 T/B 2,000 201 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. 77 74 73 74 -3 54,300 3,984,200 16 5.026 74 T/J 80,000 73 B 95,000 203 LRNA Eka Sari Lorena Transport Tbk. 140 140 135 138 -2 12,500 1,721,900 6 15.333 140 J 5,300 136 B 100 204 LUCK Sentral Mitra Informatika Tbk. 328 334 308 316 -12 2,052,300 648,351,600 1,338 110.490 316 T/J 121,700 314 B 20,100 205 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 50 50 50 0 100 5,000 1 45.455 50 T/J 50,874,900 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,310 2,320 2,260 2,280 -30 929,900 2,118,817,000 264 108.571 2,290 J 27,800 2,280 T/B 1,600 208 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,400 1,400 0 700 980,000 3 83.333 1,485 J 1,500 1,400 T/B 7,000 209 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 15,529,800 776,490,200 107 66.667 50 T/J 6,866,400 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,760 1,800 1,700 1,750 -10 90,400 156,233,500 113 134.615 1,750 T/J 4,500 1,710 B 100 211 MCAS M Cash Integrasi Tbk. 1,995 2,030 1,985 2,000 5 2,069,400 4,152,730,000 369 144.404 2,000 T/J 346,700 1,995 B 11,400 212 MDKA Merdeka Copper Gold Tbk. 1,610 1,700 1,595 1,630 20 107,400,400 177,997,512,500 11,600 425.041 1,635 J 129,700 1,630 T/B 223,600 213 MDKI Emdeki Utama Tbk. 155 165 155 157 2 128,200 19,950,700 25 36.741 155 J 24,800 152 B 2,200 214 MERK Merck Tbk. 3,850 4,040 3,850 3,940 90 698,400 2,749,365,000 718 10,388.378 3,950 J 2,000 3,920 B 500 215 MFIN Mandala Multifinance Tbk. 925 975 900 925 0 17,100 15,799,500 27 948.718 925 T/J 3,200 905 B 500 216 MFMI Multifiling Mitra Indonesia Tbk. 510 520 500 520 10 8,500 4,281,000 18 260.000 520 T/J 1,100 510 B 1,000 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 302 300 298 300 -2 5,600 1,669,000 3 61.224 306 J 2,100 300 T/B 3,200 219 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,450 1,450 0 100 145,000 1 527.273 1,450 T/J 299,500 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 415,500 0 B 0 221 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,345,000 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 65,700 3,285,000 5 125.000 50 T/J 10,376,600 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 14,700 14,700 0 1,000 14,700,000 3 700.000 14,700 T/J 5,400 0 B 0 225 MLIA Mulia Industrindo Tbk 575 580 555 555 -20 10,028,500 5,591,159,500 297 92.693 560 J 2,000 555 T/B 121,000 226 MMLP Mega Manunggal Property Tbk. 190 190 186 190 0 3,028,600 565,565,200 127 32.479 190 T/J 1,148,300 188 B 159,500 227 MOLI Madusari Murni Indah Tbk. 935 920 900 900 -35 12,300 11,074,000 6 155.172 900 T/J 1,900 895 B 200 228 MPOW Megapower Makmur Tbk. 52 53 51 52 0 11,400 584,400 17 26.000 53 J 4,000 52 T/B 9,800 229 MPRO Maha Properti Indonesia Tbk. 755 745 745 745 -10 200 149,000 2 677.273 745 T/J 100 710 B 200 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 500 2,350,000 2 426.310 4,700 T/J 3,000 4,400 B 1,000 231 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 90,915,700 0 B 0 232 MTPS Meta Epsi Tbk. 135 135 135 135 0 700 94,500 2 42.188 138 J 1,000 132 B 10,800 233 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. 212 228 220 220 8 400 89,600 4 56.374 218 J 4,300 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 51 0 79,400 3,975,000 32 51.000 51 T/J 6,800 50 B 3,200 236 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. 111 117 106 113 2 15,600 1,704,000 42 109.709 115 J 1,500 106 B 1,900 239 NATO Nusantara Properti Internasional Tbk. 286 288 276 286 0 481,400 136,806,400 151 277.670 286 T/J 24,100 284 B 150,200 240 NELY Pelayaran Nelly Dwi Putri Tbk. 123 125 123 123 0 800 99,000 6 73.214 129 J 100 120 B 4,100 241 NFCX NFC Indonesia Tbk. 1,835 1,875 1,825 1,850 15 1,133,400 2,095,792,500 36 100.000 1,855 J 100 1,850 T/B 1,200 242 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. 144 140 134 140 -4 20,100 2,694,000 2 133.333 140 T/J 6,900 135 B 200 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 1,200 60,000 2 33.333 50 T/J 63,789,200 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 350 390 350 350 0 2,003,100 701,089,000 5 184.211 350 T/J 1,000 326 B 100 247 OCAP Onix Capital Tbk. 186 174 174 174 -12 1,000 174,000 1 87.000 174 T/J 47,000 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 80 85 75 81 1 7,054,400 577,885,100 444 202.657 81 T/J 82,300 80 B 226,300 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 340 J 100 318 B 11,200 250 OPMS Optima Prima Metal Sinergi Tbk. 127 128 126 126 -1 645,800 82,068,300 66 93.333 127 J 235,600 126 T/B 115,100 251 PALM Provident Agro Tbk. 196 200 183 187 -9 838,500 158,113,600 170 51.111 187 T/J 5,600 186 B 76,200 252 PANI Pratama Abadi Nusa Industri Tbk. 62 62 59 60 -2 46,900 2,821,900 18 55.556 60 T/J 4,400 59 B 17,800 253 PCAR Prima Cakrawala Abadi Tbk. 210 218 210 218 8 8,000 1,709,600 15 145.333 216 J 28,300 196 B 2,300 254 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,100 0 B 0 255 PEGE Panca Global Kapital Tbk. 127 136 119 122 -5 21,500 2,562,800 14 263.579 120 J 18,100 119 B 100 256 PGLI Pembangunan Graha Lestari Indah Tbk. 224 238 212 212 -12 25,500 5,414,400 8 282.667 222 J 52,000 212 T/B 6,500 257 PICO Pelangi Indah Canindo Tbk 196 204 195 197 1 441,000 87,087,300 120 30.308 197 T/J 8,200 196 B 55,000 258 PKPK Perdana Karya Perkasa Tbk 51 51 50 50 -1 1,605,400 80,498,500 85 12.500 51 J 35,200 50 T/B 274,100 259 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 260 PMJS Putra Mandiri Jembar Tbk. 125 130 126 126 1 3,100 391,600 5 100.800 126 T/J 2,000 125 B 400,100 261 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 600 0 B 0 262 POLA Pool Advista Finance Tbk. 53 54 50 52 -1 34,900 1,780,900 19 38.519 52 T/J 23,800 51 B 500 263 POLI Pollux Investasi Internasional Tbk. 1,165 1,180 1,165 1,170 5 3,000 3,500,000 5 71.560 1,175 J 1,000 1,150 B 100 264 POLU Golden Flower Tbk. 825 780 780 780 -45 100 78,000 1 270.833 850 J 100 800 B 1,000 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 22,300 1,115,000 9 0.429 50 T/J 214,200 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. 525 494 492 492 -33 200 98,600 2 91.963 520 J 100 492 T/B 600 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,400 70,000 2 33.333 50 T/J 23,914,700 0 B 0 269 POWR Cikarang Listrindo Tbk. 600 600 590 600 0 17,398,200 10,404,496,000 1,130 40.000 600 T/J 12,038,000 595 B 4,032,900 270 PRIM Royal Prima Tbk. 308 310 292 294 -14 30,800 9,070,000 22 58.800 294 T/J 67,800 292 B 4,300 271 PSAB J Resources Asia Pasifik Tbk. 183 246 183 228 45 603,317,000 139,124,644,600 26,749 739.707 230 J 1,233,400 228 T/B 10,750,800 272 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 115 J 2,200 101 B 1,000 273 PSGO Palma Serasih Tbk. 105 110 105 108 3 174,700 18,872,300 39 102.857 108 T/J 21,300 107 B 500 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 20,100 1,005,000 2 59.494 50 T/J 32,780,000 0 B 0 275 PTPW Pratama Widya Tbk. 1,550 1,570 1,475 1,530 -20 2,401,300 3,670,931,000 565 235.385 1,535 J 5,100 1,530 T/B 106,700 276 PTSP Pioneerindo Gourmet International Tbk. 4,000 4,100 4,000 4,100 100 2,800 11,400,000 3 321.569 4,100 T/J 1,000 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 123 129 122 126 3 94,909,400 11,938,776,000 45,047 120.000 127 J 329,500 126 T/B 11,235,400 278 PYFA Pyridam Farma Tbk 825 1,030 830 1,015 190 25,374,700 25,000,142,500 5,027 994.708 1,020 J 186,900 1,015 T/B 1,299,400 279 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 33,005,000 1,659,830,700 1,169 50.000 50 T/J 687,300 0 B 0 280 RIGS Rig Tenders Indonesia Tbk. 214 222 214 222 8 3,300 707,800 6 90.965 222 T/J 2,300 214 B 27,900 281 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. 424 430 424 426 2 398,000 169,935,800 174 261.350 426 T/J 1,100 424 B 200 283 RODA Pikko Land Development Tbk. 50 51 50 50 0 100,500 5,040,400 6 79.834 51 J 35,700 50 T/B 676,600 284 RONY Aesler Grup Internasional Tbk. 157 160 147 158 1 53,200 7,988,400 28 158.000 158 T/J 400 151 B 400 285 RUIS Radiant Utama Interinsco Tbk. 168 0 0 168 0 0 0 0 67.200 168 J 3,900 163 B 100 286 SAFE Steady Safe Tbk 187 187 180 180 -7 276,100 50,254,500 37 18.122 180 T/J 92,400 0 B 0 287 SAME Sarana Meditama Metropolitan Tbk. 65 68 64 64 -1 24,793,200 1,624,840,400 911 80.000 65 J 600 64 T/B 8,504,500 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 17,300 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,444,700 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 131 134 127 129 -2 4,316,000 560,411,900 1,898 122.857 130 J 236,000 129 T/B 664,400 291 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 0 500 25,000 2 27.536 50 T/J 5,450,100 0 B 0 293 SFAN Surya Fajar Capital Tbk. 930 985 905 985 55 2,107,000 1,939,068,000 7 523.936 980 J 7,000 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 595 605 595 600 5 722,200 432,514,000 143 428.571 600 T/J 2,000 595 B 32,100 296 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. 640 690 640 645 5 14,900 9,541,500 10 597.222 645 T/J 3,400 0 B 0 298 SIPD Sierad Produce Tbk. 970 980 970 980 10 11,900 11,557,000 7 1.089 980 T/J 2,000 975 B 9,900 299 SKBM Sekar Bumi Tbk. 246 0 0 246 0 0 0 0 213.913 0 J 0 250 B 3,300 300 SKLT Sekar Laut Tbk. 1,610 1,610 1,610 1,610 0 100 161,000 1 134.791 0 J 0 1,500 B 300 301 SKRN Superkrane Mitra Utama Tbk. 635 650 630 630 -5 158,200 101,356,000 55 90.000 640 J 58,700 630 T/B 2,600 302 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 303 SLIS Gaya Abadi Sempurna Tbk. 5,050 5,225 5,050 5,050 0 298,400 1,524,585,000 59 4,391.304 5,100 J 2,300 5,050 T/B 1,000 304 SMAR Smart Tbk. 3,230 3,240 3,200 3,200 -30 4,000 12,875,000 11 1,057.292 3,230 J 200 3,190 B 2,000 305 SMDM Suryamas Dutamakmur Tbk. 99 100 93 100 1 1,400 135,800 8 12.670 100 T/J 333,100 95 B 10,000 306 SMMT Golden Eagle Energy Tbk. 85 89 80 85 0 769,800 65,096,800 95 198.858 85 T/J 12,400 83 B 135,900 307 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. 412 432 384 384 -28 17,400 6,871,000 23 139.130 396 J 200 0 B 0 309 SOTS Satria Mega Kencana Tbk. 202 222 202 202 0 2,000 406,000 5 122.424 200 J 10,600 0 B 0 310 SPTO Surya Pertiwi Tbk. 490 494 486 490 0 437,000 213,780,000 89 42.241 490 T/J 7,400 488 B 217,000 311 SQMI Wilton Makmur Indonesia Tbk. 183 238 181 200 17 298,100,800 62,524,056,300 15,420 113.651 202 J 217,200 200 T/B 49,116,100 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,770 2,730 2,730 10 32,000 87,687,000 50 49.636 2,740 J 6,800 2,730 T/B 1,000 313 SSTM Sunson Textile Manufacture Tbk 700 655 655 655 -45 100 65,500 1 154.118 655 T/J 1,400 0 B 0 314 STTP Siantar Top Tbk. 8,175 8,500 8,500 8,500 325 100 850,000 1 5,022.750 8,375 J 300 7,850 B 2,500 315 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 316 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,490 J 100 0 B 0 317 SURE Super Energy Tbk. 2,950 0 0 2,950 0 0 0 0 1,903.226 2,950 J 400 2,940 B 200 318 SWAT Sriwahana Adityakarta Tbk. 95 98 94 96 1 1,427,200 137,827,400 359 60.000 96 T/J 35,400 95 B 34,300 319 TALF Tunas Alfin Tbk. 258 278 240 240 -18 17,000 4,085,400 15 60.759 244 J 2,600 0 B 0 320 TAMA Lancartama Sejati Tbk. 159 200 150 162 3 134,400 21,463,300 224 92.571 162 T/J 5,600 160 B 100 321 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 54 0 2,771,800 147,298,600 202 493.376 54 T/J 52,200 53 B 1,613,100 322 TBMS Tembaga Mulia Semanan Tbk. 640 645 600 600 -40 107,500 64,806,500 22 85.106 660 J 41,100 600 T/B 3,100 323 TCPI Transcoal Pacific Tbk. 4,060 4,090 3,900 3,990 -70 12,944,900 51,818,150,000 7,269 2,891.304 3,990 T/J 176,000 3,980 B 111,800 324 TEBE Dana Brata Luhur Tbk. 1,400 1,405 1,405 1,405 5 888,300 1,248,061,500 2 128.311 1,405 T/J 70,000 1,400 B 1,000 325 TECH Indosterling Technomedia Tbk. 133 136 124 132 -1 1,193,100 158,214,200 259 82.500 133 J 69,700 132 T/B 215,200 326 TFAS Telefast Indonesia Tbk. 167 167 160 161 -6 2,600 419,700 6 89.444 166 J 200 161 T/B 1,500 327 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 302 B 6,600 328 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. 350 416 354 416 66 1,106,200 438,517,400 177 208.000 418 J 142,500 416 T/B 42,800 330 TIRA Tira Austenite Tbk 278 276 260 276 -2 500 131,800 3 123.871 276 T/J 14,500 262 B 200 331 TMPO Tempo Intimedia Tbk. 147 147 137 145 -2 1,500 209,300 4 50.372 145 T/J 12,700 137 B 102,500 332 TNCA Trimuda Nuansa Citra Tbk. 182 182 182 182 0 100 18,200 1 121.333 198 J 500 182 T/B 24,900 333 TOTO Surya Toto Indonesia Tbk. 226 224 220 222 -4 171,700 38,196,600 41 720.148 222 T/J 98,600 220 B 35,800 334 TPIA Chandra Asri Petrochemical Tbk. 7,175 7,250 7,150 7,200 25 2,779,000 20,014,232,500 749 1,665.067 7,200 T/J 23,800 7,175 B 6,200 335 TPMA Trans Power Marine Tbk. 324 324 324 324 0 1,500 486,000 2 140.870 332 J 2,500 324 T/B 25,600 336 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. 284 286 270 274 -10 22,315,400 6,138,238,000 1,761 137.000 276 J 265,600 274 T/B 330,900 338 TRIS Trisula International Tbk. 208 218 194 218 10 500 104,300 3 72.667 214 J 300 208 B 900 339 TRUK Guna Timur Raya Tbk. 119 120 118 120 1 95,300 11,301,800 19 52.174 120 T/J 168,000 118 B 91,800 340 TRUS Trust Finance Indonesia Tbk 334 334 334 334 0 100 33,400 1 392.941 334 T/J 21,800 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,690 2,600 2,690 10 2,700 7,120,000 9 69.870 2,700 J 12,000 2,620 B 200 342 UANG Pakuan Tbk. 490 480 456 456 -34 174,700 79,709,600 54 364.800 456 T/J 567,100 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 148 150 141 150 2 1,200 178,200 4 3.723 150 T/J 400 145 B 1,000 344 URBN Urban Jakarta Propertindo Tbk. 1,490 1,490 1,480 1,480 -10 158,500 236,117,500 22 123.333 1,480 T/J 2,400 1,475 B 1,400 345 VINS Victoria Insurance Tbk. 98 102 98 98 0 120,300 11,846,700 35 93.333 100 J 9,600 98 T/B 39,500 346 VRNA Verena Multi Finance Tbk. 101 120 100 120 19 8,300 844,000 14 121.071 119 J 7,900 118 B 200 347 WAPO Wahana Pronatural Tbk. 68 68 68 68 0 300 20,400 3 38.857 68 T/J 5,900 64 B 500 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 4,100 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 106 109 101 103 -3 21,523,900 2,255,367,700 3,134 22.889 104 J 215,600 103 T/B 1,101,500 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 20,100 1,005,000 8 13.298 50 T/J 1,371,000 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 478 0 0 478 0 0 0 0 87.706 476 J 7,900 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 190 194 194 194 4 1,200 232,800 2 92.037 184 J 100 177 B 2,300 353 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 56,800 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 138 142 136 138 0 129,093,400 17,922,461,900 1,661 491.961 138 T/J 1,552,700 137 B 666,700 355 ZONE Mega Perintis Tbk. 416 416 412 416 0 78,500 32,553,800 29 139.597 416 T/J 9,100 412 B 200 Total 2,466,515,000 836,018,667,900 182,697 3,622,709,000 114,356,900 Jakarta, 22 July 2020 Trading Division