List of Securities Quotation Development Board: Date: Thursday, 23 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 0 132,100 6,605,000 18 87.719 50 T/J 4,104,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 0 0 6,750 0 0 0 0 1,541.029 6,900 J 873,300 0 B 0 3 ADES Akasha Wira International Tbk. 870 930 875 910 40 571,300 518,402,000 299 47.273 915 J 4,000 910 T/B 2,000 4 AGAR Asia Sejahtera Mina Tbk. 486 505 484 484 -2 900 438,700 5 440.000 484 T/J 4,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 101 103 101 101 0 13,700 1,388,800 8 91.818 102 J 12,100 101 T/B 1,060,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 51 1 22,800 1,140,100 6 192.286 51 T/J 310,900 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 3,180,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 382 382 356 356 -26 7,700 2,818,800 14 46.960 356 T/J 14,300 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 214 212 200 200 -14 57,700 11,543,800 31 100.000 200 T/J 736,800 0 B 0 11 ALDO Alkindo Naratama Tbk. 364 368 366 368 4 1,100 402,800 3 269.710 426 J 1,000 368 T/B 900 12 ALKA Alakasa Industrindo Tbk 420 0 0 420 0 0 0 0 70.707 392 J 1,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 212 240 208 210 -2 8,800 1,897,600 14 32.308 230 J 1,000 214 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. 308 350 296 298 -10 3,112,300 973,640,400 794 283.810 302 J 20,200 298 T/B 307,500 15 AMAR Bank Amar Indonesia Tbk. 376 376 350 360 -16 110,000 39,603,800 46 206.897 364 J 9,400 360 T/B 19,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 272 272 254 256 -16 23,300 5,956,400 6 200.000 270 J 5,000 256 T/B 1,000 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,110 2,050 2,100 -50 38,100 78,655,000 24 110.526 2,100 T/J 12,500 2,030 B 10,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 153,200 7,660,000 23 125.000 50 T/J 19,386,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 172 179 160 160 -12 140,200 22,869,000 84 10.243 160 T/J 2,000 0 B 0 20 APIC Pacific Strategic Financial Tbk. 845 865 840 855 10 22,935,300 19,493,740,000 2,557 909.420 865 J 137,300 855 T/B 76,900 21 APII Arita Prima Indonesia Tbk. 242 256 226 236 -6 54,200 12,349,800 21 107.273 226 J 5,400 0 B 0 22 ARGO Argo Pantes Tbk 1,200 0 0 1,200 0 0 0 0 30.151 1,205 J 1,300 0 B 0 23 ARII Atlas Resources Tbk. 490 510 500 500 10 10,100 5,051,000 6 33.333 500 T/J 8,200 462 B 700 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 350 0 0 350 0 0 0 0 203.028 348 J 1,100 326 B 100 27 ARTO Bank Jago Tbk. 2,800 2,830 2,700 2,780 -20 129,700 360,722,000 81 14,010.684 2,780 T/J 2,300 2,770 B 26,800 28 ASBI Asuransi Bintang Tbk. 298 306 278 302 4 7,800 2,201,400 9 229.257 302 T/J 4,000 300 B 300 29 ASJT Asuransi Jasa Tania Tbk. 120 128 118 124 4 18,400 2,217,600 15 82.667 124 T/J 5,000 118 B 5,000 30 ASPI Andalan Sakti Primaindo Tbk. 252 256 240 240 -12 10,328,700 2,555,656,400 810 228.571 244 J 25,200 240 T/B 10,000 31 ASRM Asuransi Ramayana Tbk. 1,990 1,990 1,990 1,990 0 1,000 1,990,000 1 776.455 2,000 J 9,800 1,990 T/B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 200 10,000 2 50.000 50 T/J 20,076,000 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,500 75,000 4 57.388 50 T/J 28,340,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 336 336 316 316 -20 7,000 2,278,000 9 232.978 360 J 37,600 314 B 5,000 35 BAJA Saranacentral Bajatama Tbk. 57 58 56 58 1 54,800 3,156,900 19 23.200 58 T/J 82,700 57 B 258,200 36 BALI Bali Towerindo Sentra Tbk. 850 850 805 850 0 1,200 999,000 6 1,062.500 850 T/J 11,100 800 B 4,700 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,100 155,000 4 33.333 50 T/J 71,722,800 0 B 0 38 BAYU Bayu Buana Tbk 1,020 1,185 1,145 1,145 125 300 347,500 2 141.234 1,145 T/J 10,700 1,020 B 500 39 BBHI Bank Harda Internasional Tbk. 141 141 132 134 -7 571,400 76,610,800 93 107.200 137 J 1,300 134 T/B 1,500 40 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 382 J 500 378 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 138 138 135 137 -1 10,101,700 1,381,397,300 629 114.167 137 T/J 409,600 136 B 1,800 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 500 B 600 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 135,800 6,790,000 43 45.455 50 T/J 842,600 0 B 0 44 BEEF Estika Tata Tiara Tbk. 216 220 212 214 -2 6,496,000 1,396,163,400 642 62.941 214 T/J 1,310,500 212 B 450,800 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 667,800 33,390,000 34 217.306 50 T/J 848,845,900 0 B 0 46 BELL Trisula Textile Industries Tbk. 705 715 700 715 10 1,238,200 877,745,000 226 476.667 715 T/J 12,900 710 B 5,900 47 BESS Batulicin Nusantara Maritim Tbk. 242 242 232 232 -10 200 47,400 2 220.952 242 J 15,000 232 T/B 3,700 48 BGTG Bank Ganesha Tbk. 52 52 50 51 -1 1,249,800 63,663,900 95 49.515 52 J 236,100 51 T/B 62,300 49 BHAT Bhakti Multi Artha Tbk. 434 440 434 438 4 129,692,000 56,631,213,600 2,214 425.243 440 J 91,300 438 T/B 193,200 50 BIKA Binakarya Jaya Abadi Tbk. 185 185 185 185 0 300 55,500 2 18.500 185 T/J 4,300 175 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 633,800 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 58,923,300 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 59 65 58 62 3 12,500 754,000 15 25.855 62 T/J 61,600 59 B 25,000 54 BKDP Bukit Darmo Property Tbk 53 53 50 50 -3 26,200 1,311,400 12 41.667 52 J 6,100 50 T/B 103,900 55 BKSW Bank QNB Indonesia Tbk. 75 81 73 76 1 6,500 499,100 6 174.392 76 T/J 113,900 73 B 6,700 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 510 520 510 515 5 195,500 100,165,500 137 396.154 515 T/J 3,800 510 B 7,400 58 BMAS Bank Maspion Indonesia Tbk. 274 286 274 274 0 9,200 2,619,600 12 85.625 286 J 1,000 274 T/B 5,100 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 78,260,800 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,365 1,370 -25 76,055,200 105,131,688,000 3,052 1,330.097 1,375 J 6,900 1,365 B 43,400 61 BOLA Bali Bintang Sejahtera Tbk. 162 165 159 164 2 14,100 2,268,400 29 93.714 164 T/J 500 161 B 2,300 62 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 200 173,000 2 157.273 865 T/J 6,000 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 79 85 78 81 2 11,258,200 923,648,300 890 20.250 82 J 165,500 81 T/B 3,100 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 143,200 1,185 B 302,200 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 10,000 10,000 0 1,000 10,000,000 1 2,000.000 0 J 0 10,000 T/B 2,000 66 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 2,554,000 127,700,000 222 7.874 50 T/J 62,416,900 0 B 0 67 BRNA Berlina Tbk. 930 930 930 930 0 11,100 10,323,000 4 697.779 930 T/J 10,400 900 B 5,000 68 BSSR Baramulti Suksessarana Tbk. 1,265 1,265 1,255 1,265 0 5,900 7,450,000 20 64.872 1,265 T/J 2,300 1,260 B 3,900 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 13,700 685,000 4 383.083 50 T/J 6,005,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 190 191 190 190 0 87,500 16,659,600 36 634.539 190 T/J 13,400 188 B 13,000 72 BUKK Bukaka Teknik Utama Tbk. 710 740 690 725 15 39,200 27,574,500 43 122.881 725 T/J 800 700 B 2,100 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,037,200 101,860,000 128 2.902 50 T/J 1,770,296,000 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 54 54 52 54 0 202,800 10,666,500 40 41.538 54 T/J 28,100 52 B 597,100 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 16,100 805,000 6 29.762 50 T/J 523,700 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 130 124 122 123 -7 7,600 936,800 8 61.500 136 J 200 124 B 2,000 77 CARE Metro Healthcare Indonesia Tbk. 340 352 338 342 2 259,966,300 89,715,156,400 4,089 332.039 342 T/J 45,000 340 B 479,700 78 CASA Capital Financial Indonesia Tbk. 332 348 310 314 -18 10,000 3,125,800 27 573.652 310 J 4,700 0 B 0 79 CASS Cardig Aero Services Tbk. 224 230 212 212 -12 14,415,200 3,169,966,000 2,356 53.000 214 J 72,800 212 T/B 408,900 80 CBMF Cahaya Bintang Medan Tbk. 206 224 204 206 0 4,794,900 982,026,600 169 128.750 206 T/J 49,800 194 B 300 81 CCSI Communication Cable Systems Indonesia Tbk. 250 250 246 248 -2 216,200 53,606,800 71 99.200 248 T/J 135,900 246 B 270,500 82 CENT Centratama Telekomunikasi Indonesia Tbk. 94 97 91 94 0 6,534,300 614,796,100 247 601.600 95 J 35,600 94 T/B 373,700 83 CINT Chitose Internasional Tbk. 248 250 248 250 2 3,900 968,000 6 75.758 250 T/J 15,100 246 B 11,000 84 CITA Cita Mineral Investindo Tbk. 1,700 1,800 1,650 1,800 100 46,300 81,660,000 8 6,531.679 1,850 J 1,000 1,700 B 800 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 11,600 0 B 0 87 CLPI Colorpak Indonesia Tbk. 700 710 700 710 10 104,800 73,905,500 41 355.000 715 J 25,000 705 B 19,200 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 0 436.364 238 J 300 224 B 2,200 91 COCO Wahana Interfood Nusantara Tbk. 800 840 775 830 30 10,400 8,355,500 30 419.192 835 J 1,000 830 T/B 400 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 0 500 25,000 1 40.000 50 T/J 12,002,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 52 54 51 52 0 1,671,800 87,307,800 1,396 17.333 53 J 208,300 52 T/B 200,600 95 CSMI Cipta Selera Murni Tbk. 212 252 202 218 6 21,500 4,690,000 12 111.224 220 J 2,500 206 B 10,000 96 CSRA Cisadane Sawit Raya Tbk. 306 320 298 302 -4 3,732,400 1,148,790,400 574 241.600 302 T/J 55,700 300 B 100,300 97 CTTH Citatah Tbk. 50 0 0 50 0 0 0 0 2.105 50 J 2,200,200 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 93 97 88 88 -5 120,496,500 11,005,300,600 4,376 86.275 89 J 2,998,100 88 T/B 5,997,700 99 DAYA Duta Intidaya Tbk. 655 610 610 610 -45 20,200 12,322,000 3 340.592 610 T/J 171,200 0 B 0 100 DEAL Dewata Freightinternational Tbk. 89 91 88 90 1 2,102,400 188,015,800 265 60.000 90 T/J 129,600 89 B 72,400 101 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,800 5 17,500 31,422,500 20 3,612.862 1,800 T/J 5,100 1,795 B 1,900 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 346 J 23,500 326 B 200 103 DIGI Arkadia Digital Media Tbk. 1,700 1,705 1,705 1,705 5 100 170,500 1 852.500 1,785 J 1,100 1,705 T/B 200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,875 1,930 1,875 1,900 25 96,000 181,743,000 100 64.407 1,900 T/J 100 1,890 B 100 105 DKFT Central Omega Resources Tbk. 118 120 115 119 1 2,861,700 337,431,400 244 305.677 120 J 915,700 119 T/B 63,200 106 DMMX Digital Mediatama Maxima Tbk. 238 244 236 238 0 15,053,300 3,590,125,200 833 103.478 238 T/J 686,000 236 B 685,500 107 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 500 1,690,000 2 2,969.105 3,380 T/J 19,200 3,250 B 300 108 DUTI Duta Pertiwi Tbk 4,960 4,920 4,620 4,620 -340 26,300 121,987,000 58 464.648 4,620 T/J 27,700 0 B 0 109 DWGL Dwi Guna Laksana Tbk. 248 254 244 248 0 8,300 2,064,200 31 165.333 252 J 7,400 246 B 200 110 EAST Eastparc Hotel Tbk. 58 59 56 59 1 1,860,600 108,086,900 95 44.361 59 T/J 404,900 58 B 301,500 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 200 140,000 2 17.284 700 T/J 99,600 655 B 600 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 189 B 500 113 ENRG Energi Mega Persada Tbk. 51 52 51 51 0 3,948,200 201,667,500 156 4.252 52 J 6,367,900 51 T/B 6,482,100 114 ENVY Envy Technologies Indonesia Tbk. 116 120 110 116 0 55,951,700 6,571,062,300 2,514 31.351 117 J 173,200 116 T/B 312,900 115 EPAC Megalestari Epack Sentosaraya Tbk. 270 276 258 276 6 16,813,300 4,494,253,000 2,414 250.909 278 J 1,085,700 276 T/B 22,300 116 EPMT Enseval Putera Megatrading Tbk. 1,875 1,905 1,850 1,880 5 110,700 208,310,000 60 1,315.338 1,885 J 300 1,860 B 100 117 ERTX Eratex Djaja Tbk. 113 120 108 120 7 3,700 412,500 10 50.931 120 T/J 193,400 118 B 200 118 ESIP Sinergi Inti Plastindo Tbk. 202 202 198 198 -4 332,400 66,158,300 56 121.472 199 J 6,200 198 T/B 102,000 119 ESTA Esta Multi Usaha Tbk. 99 100 95 96 -3 349,600 34,134,600 28 80.000 99 J 3,500 96 T/B 22,500 120 FAST Fast Food Indonesia Tbk. 925 935 920 920 -5 75,700 69,721,000 49 2,893.719 920 T/J 24,900 915 B 6,500 121 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. 106 143 105 128 22 73,098,200 9,636,771,700 9,670 25.600 129 J 42,000 128 T/B 239,400 123 FISH FKS Multi Agro Tbk. 2,940 3,000 2,900 2,980 40 8,000 23,498,000 15 2,384.000 2,990 J 1,500 2,980 T/B 3,900 124 FITT Hotel Fitra International Tbk. 67 69 64 64 -3 45,400 2,910,600 12 62.745 68 J 800,000 64 T/B 202,200 125 FMII Fortune Mate Indonesia Tbk 800 745 745 745 -55 1,100 819,500 2 745.000 745 T/J 800 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 122 125 118 125 3 5,864,300 714,768,400 398 92.593 125 T/J 746,100 120 B 800 127 FORU Fortune Indonesia Tbk 101 103 94 95 -6 78,900 7,904,800 19 73.077 102 J 20,200 95 T/B 3,000 128 FPNI Lotte Chemical Titan Tbk. 91 92 90 91 0 1,081,300 98,247,500 65 27.603 91 T/J 554,400 90 B 243,300 129 FUJI Fuji Finance Indonesia Tbk. 106 109 103 109 3 10,003,100 1,030,343,400 7 99.091 109 T/J 800 105 B 1,200 130 GDST Gunawan Dianjaya Steel Tbk. 58 62 58 60 2 2,026,600 121,453,700 208 37.500 61 J 131,900 60 T/B 10,000 131 GEMA Gema Grahasarana Tbk. 372 366 360 366 -6 10,100 3,696,000 5 813.333 366 T/J 25,100 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 288 290 272 272 -16 33,800 9,554,000 16 32.381 286 J 700 272 T/B 9,900 133 GLOB Global Teleshop Tbk. 149 154 139 154 5 15,000 2,087,900 7 13.391 153 J 2,200 152 B 200 134 GLVA Galva Technologies Tbk. 324 324 306 322 -2 2,036,000 657,267,800 32 142.478 322 T/J 299,800 310 B 1,600 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 200 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 180 182 169 177 -3 637,400 112,001,800 41 104.734 178 J 4,800 177 T/B 41,100 137 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. 113 113 113 113 0 2,600 293,800 12 9.091 118 J 2,500 0 B 0 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,094,500 0 B 0 141 HELI Jaya Trishindo Tbk. 208 208 194 200 -8 132,100 26,807,900 17 181.818 200 T/J 20,000 195 B 600 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 64 65 60 61 -3 103,497,200 6,466,997,700 2,808 58.095 62 J 1,407,200 61 T/B 23,500 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 77,943,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 320 J 1,000 292 B 2,000 146 ICON Island Concepts Indonesia Tbk. 59 79 56 62 3 613,500 39,339,600 56 119.011 61 J 5,500 60 B 200 147 IFSH Ifishdeco Tbk. 448 448 446 446 -2 200 89,400 2 101.364 448 J 7,600 420 B 100 148 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. 655 675 620 630 -25 9,327,300 6,027,861,500 1,704 525.000 630 T/J 5,000 625 B 364,200 150 IKBI Sumi Indo Kabel Tbk. 220 222 212 220 0 14,400 3,150,200 12 19.951 220 T/J 21,100 216 B 2,000 151 IMPC Impack Pratama Industri Tbk. 1,275 1,275 1,265 1,275 0 708,400 902,578,500 74 335.526 1,280 J 166,200 1,275 T/B 1,100 152 INAI Indal Aluminium Industry Tbk. 360 364 352 352 -8 8,500 3,022,200 8 128.514 364 J 1,000 348 B 2,800 153 INCF Indo Komoditi Korpora Tbk. 53 56 52 52 -1 2,156,100 116,180,900 206 42.276 53 J 29,200 52 T/B 423,300 154 INDO Royalindo Investa Wijaya Tbk. 147 150 144 146 -1 442,700 64,700,800 192 132.727 147 J 47,300 146 T/B 108,800 155 INDX Tanah Laut Tbk 52 52 51 51 -1 34,000 1,737,000 4 4.080 57 J 700 51 T/B 10,100 156 INOV Inocycle Technology Group Tbk. 254 270 238 238 -16 107,800 26,016,400 51 95.200 238 T/J 53,500 0 B 0 157 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 400 276,000 2 666.667 700 T/J 5,300 695 B 11,100 158 INPS Indah Prakasa Sentosa Tbk. 1,610 1,600 1,560 1,600 -10 11,000 17,491,500 18 579.710 1,600 T/J 500 1,565 B 1,600 159 INRU Toba Pulp Lestari Tbk. 835 835 780 780 -55 10,100 8,207,500 14 7.919 780 T/J 3,000 0 B 0 160 INTA Intraco Penta Tbk. 282 322 290 290 8 4,600 1,459,800 12 204.425 320 J 2,300 270 B 4,400 161 INTD Inter Delta Tbk 140 148 148 148 8 100 14,800 1 45.580 146 J 5,000 133 B 100 162 IPCM Jasa Armada Indonesia Tbk. 222 226 220 224 2 934,400 208,804,600 117 58.947 226 J 182,400 224 T/B 108,400 163 IRRA Itama Ranoraya Tbk. 610 635 615 630 20 5,336,600 3,322,564,500 635 168.449 630 T/J 32,200 625 B 42,900 164 ITIC Indonesian Tobacco Tbk. 750 700 700 700 -50 432,200 302,540,000 180 318.182 700 T/J 1,486,000 0 B 0 165 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 166 JAST Jasnita Telekomindo Tbk. 84 92 80 87 3 32,005,200 2,822,214,400 3,312 35.366 88 J 156,500 87 T/B 410,900 167 JAYA Armada Berjaya Trans Tbk. 78 85 74 79 1 1,139,200 90,308,700 176 27.431 80 J 62,400 79 T/B 300 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,750 J 1,000 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 175,410,300 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 570 535 535 535 -35 100 53,500 1 303.477 570 J 2,200 535 T/B 4,900 171 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. 220 208 206 206 -14 31,300 6,448,000 21 147.143 206 T/J 54,300 0 B 0 173 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. 765 770 765 765 0 227,700 174,191,500 16 1,700.000 770 J 21,700 765 T/B 4,500 175 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 5,000 250,000 2 8.464 51 J 49,800 50 T/B 15,200 176 KAYU Darmi Bersaudara Tbk. 53 53 51 52 -1 575,700 29,811,200 73 34.667 52 T/J 25,500 51 B 655,400 177 KBAG Karya Bersama Anugerah Tbk. 388 388 376 386 -2 14,822,200 5,674,248,200 2,953 386.000 386 T/J 56,200 384 B 77,000 178 KBLM Kabelindo Murni Tbk. 226 226 222 224 -2 600,300 134,475,600 73 7.467 226 J 2,600 224 T/B 61,800 179 KBLV First Media Tbk. 312 312 312 312 0 600 187,200 1 82.992 360 J 2,000 312 T/B 2,700 180 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. 770 820 760 805 35 12,800 9,861,000 9 201.250 810 J 30,200 805 T/B 3,600 182 KEJU Mulia Boga Raya Tbk. 1,050 1,050 1,000 1,040 -10 375,400 379,997,500 270 138.667 1,040 T/J 33,300 1,035 B 10,800 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 54 50 50 0 1,433,800 72,074,500 662 1.818 50 T/J 343,600 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 202 196 196 196 -6 300 58,800 2 65.333 200 J 2,500 196 T/B 24,700 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 1,100 1,100 0 1,000 1,100,000 2 544.554 1,100 T/J 800 0 B 0 186 KMTR Kirana Megatara Tbk. 302 306 284 304 2 121,100 35,920,800 21 66.376 304 T/J 17,500 300 B 2,000 187 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 57,200 98 B 36,700 188 KONI Perdana Bangun Pusaka Tbk 478 498 498 498 20 100 49,800 1 104.842 498 T/J 2,400 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 496 510 0 30,200 15,399,400 35 129.114 510 T/J 10,900 496 B 100 190 KPAS Cottonindo Ariesta Tbk. 53 54 52 53 0 566,800 30,053,000 95 31.548 54 J 527,000 53 T/B 400,600 191 KPIG MNC Land Tbk. 110 111 108 108 -2 1,552,300 168,331,200 155 232.393 109 J 300,000 108 T/B 34,400 192 KRAH Grand Kartech Tbk. 474 494 474 474 0 300 144,200 2 172.364 472 J 2,200 0 B 0 193 LAND Trimitra Propertindo Tbk. 208 214 212 212 4 40,200 8,532,400 5 54.359 210 J 72,300 198 B 5,500 194 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. 370 372 370 372 2 22,800 8,438,200 6 178.846 370 J 26,900 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 157,600 7,880,000 17 15.714 50 T/J 2,046,400 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 84 0 0 84 0 0 0 0 12.257 83 J 4,800 0 B 0 199 LMSH Lionmesh Prima Tbk. 260 0 0 260 0 0 0 0 36.111 292 J 1,100 262 B 100 200 LPIN Multi Prima Sejahtera Tbk 230 246 230 242 12 29,400 6,819,200 13 110.386 242 T/J 4,800 230 B 9,300 201 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. 74 74 72 74 0 29,400 2,163,300 5 5.026 78 J 5,000 74 T/B 1,900 203 LRNA Eka Sari Lorena Transport Tbk. 138 138 129 129 -9 200 26,700 2 14.333 135 J 9,700 129 T/B 100 204 LUCK Sentral Mitra Informatika Tbk. 316 316 294 294 -22 2,489,700 745,925,400 574 102.797 294 T/J 888,800 0 B 0 205 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 0 600 30,000 4 45.455 50 T/J 42,832,300 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,300 2,260 2,280 0 1,183,400 2,700,161,000 329 108.571 2,280 T/J 100 2,270 B 111,200 208 MAPB MAP Boga Adiperkasa Tbk. 1,400 0 0 1,400 0 0 0 0 83.333 1,500 J 6,900 1,355 B 200 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 933,300 46,665,000 43 66.667 50 T/J 11,490,600 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,750 1,770 1,700 1,740 -10 82,600 142,476,000 137 133.846 1,750 J 11,000 1,740 T/B 600 211 MCAS M Cash Integrasi Tbk. 2,000 2,150 1,990 2,150 150 8,605,900 18,018,428,000 1,397 155.235 2,160 J 44,200 2,150 T/B 53,000 212 MDKA Merdeka Copper Gold Tbk. 1,630 1,810 1,635 1,710 80 179,183,100 312,819,682,000 16,911 445.902 1,715 J 4,900 1,710 T/B 2,239,300 213 MDKI Emdeki Utama Tbk. 157 167 155 157 0 92,300 14,533,800 21 36.741 157 T/J 16,100 156 B 3,200 214 MERK Merck Tbk. 3,940 4,000 3,870 3,870 -70 439,900 1,719,494,000 464 10,203.813 3,880 J 1,400 3,870 T/B 6,800 215 MFIN Mandala Multifinance Tbk. 925 925 900 920 -5 15,000 13,747,000 13 943.590 920 T/J 1,500 880 B 4,100 216 MFMI Multifiling Mitra Indonesia Tbk. 520 540 510 520 0 5,600 2,894,500 16 260.000 520 T/J 1,600 515 B 900 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 300 306 300 304 4 800 243,000 6 62.041 306 J 1,700 304 T/B 400 219 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,440 1,440 -10 300 434,000 2 523.636 1,440 T/J 600 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,043,600 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 800 40,000 3 22.062 50 T/J 6,615,700 0 B 0 222 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 223 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 702,100 35,105,000 10 125.000 50 T/J 8,594,200 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 5,500 0 B 0 225 MLIA Mulia Industrindo Tbk 555 565 550 560 5 5,397,000 3,011,666,000 241 93.528 560 T/J 27,100 555 B 26,700 226 MMLP Mega Manunggal Property Tbk. 190 190 186 187 -3 4,677,700 875,621,900 96 31.966 187 T/J 3,357,300 186 B 551,500 227 MOLI Madusari Murni Indah Tbk. 900 895 890 890 -10 11,400 10,148,000 9 153.448 890 T/J 1,000 840 B 2,000 228 MPOW Megapower Makmur Tbk. 52 58 51 53 1 143,800 7,931,500 54 26.500 53 T/J 39,600 52 B 17,500 229 MPRO Maha Properti Indonesia Tbk. 745 725 710 725 -20 700 499,500 7 659.091 725 T/J 300 700 B 2,600 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 1,000 4,700,000 2 426.310 4,700 T/J 2,400 4,420 B 100 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 94,946,500 0 B 0 232 MTPS Meta Epsi Tbk. 135 139 135 135 0 400 54,400 4 42.188 135 T/J 2,800 131 B 1,400 233 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. 220 210 210 210 -10 4,100 861,000 2 53.812 208 J 4,300 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 50 50 -1 585,300 29,265,200 27 50.000 50 T/J 81,800 0 B 0 236 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 237 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 238 NASA Ayana Land International Tbk. 113 119 106 106 -7 138,100 15,165,400 88 102.913 112 J 3,700 106 T/B 6,900 239 NATO Nusantara Properti Internasional Tbk. 286 294 276 288 2 367,700 105,118,000 131 279.612 288 T/J 25,300 286 B 1,000 240 NELY Pelayaran Nelly Dwi Putri Tbk. 123 127 119 121 -2 2,200 274,200 4 72.024 130 J 16,000 121 T/B 9,100 241 NFCX NFC Indonesia Tbk. 1,850 1,885 1,860 1,885 35 1,103,200 2,063,538,000 55 101.892 1,900 J 7,500 1,885 T/B 47,500 242 NICK Charnic Capital Tbk. 348 324 324 324 -24 3,006,800 974,203,200 9 162.000 324 T/J 59,700 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. 140 144 131 144 4 33,500 4,396,300 5 137.143 144 T/J 3,200 133 B 4,200 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 200 10,000 1 33.333 50 T/J 65,160,000 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,300 0 B 0 247 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 172 J 65,800 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 81 92 82 84 3 11,503,800 990,641,600 822 210.163 84 T/J 4,500 83 B 10,100 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 350 J 100 320 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. 126 135 126 135 9 5,817,600 767,432,400 656 100.000 135 T/J 246,500 134 B 526,500 251 PALM Provident Agro Tbk. 187 197 185 190 3 355,500 67,318,600 122 51.931 190 T/J 7,300 189 B 2,000 252 PANI Pratama Abadi Nusa Industri Tbk. 60 60 58 59 -1 22,400 1,325,300 16 54.630 60 J 3,900 59 T/B 200 253 PCAR Prima Cakrawala Abadi Tbk. 218 228 214 226 8 30,800 6,675,400 25 150.667 226 T/J 1,800 204 B 1,000 254 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,400 0 B 0 255 PEGE Panca Global Kapital Tbk. 122 126 117 126 4 21,100 2,482,600 7 272.221 125 J 600 119 B 1,100 256 PGLI Pembangunan Graha Lestari Indah Tbk. 212 214 212 214 2 2,000 426,000 2 285.333 234 J 30,000 212 B 2,000 257 PICO Pelangi Indah Canindo Tbk 197 216 196 200 3 1,164,000 238,843,300 285 30.769 202 J 50,000 200 T/B 2,000 258 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 402,500 20,125,200 39 12.500 50 T/J 383,700 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. 126 126 125 126 0 89,000 11,160,000 5 100.800 126 T/J 3,600 125 B 346,500 261 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. 52 52 50 50 -2 125,000 6,265,800 28 37.037 51 J 148,600 50 T/B 117,500 263 POLI Pollux Investasi Internasional Tbk. 1,170 1,160 1,155 1,155 -15 200 231,500 2 70.642 1,160 J 100 1,090 B 1,400 264 POLU Golden Flower Tbk. 780 900 900 900 120 1,100 990,000 4 312.500 900 T/J 1,200 805 B 100 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 300 15,000 3 0.429 50 T/J 426,800 0 B 0 266 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 267 PORT Nusantara Pelabuhan Handal Tbk. 492 472 470 470 -22 1,600 755,000 4 87.850 500 J 400 472 B 300 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 400 20,000 2 33.333 50 T/J 22,187,200 0 B 0 269 POWR Cikarang Listrindo Tbk. 600 600 595 600 0 18,827,700 11,252,189,000 3,530 40.000 600 T/J 12,593,200 595 B 1,889,200 270 PRIM Royal Prima Tbk. 294 310 294 298 4 4,300 1,281,800 5 59.600 298 T/J 63,900 290 B 100 271 PSAB J Resources Asia Pasifik Tbk. 228 244 218 226 -2 260,302,600 60,238,606,600 12,496 733.219 228 J 733,900 226 T/B 3,647,200 272 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 7,300 101 B 2,200 273 PSGO Palma Serasih Tbk. 108 108 105 105 -3 54,600 5,744,000 30 100.000 106 J 7,500 105 T/B 4,400 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 3 59.494 50 T/J 32,361,600 0 B 0 275 PTPW Pratama Widya Tbk. 1,530 1,560 1,520 1,530 0 5,572,500 8,612,415,000 770 235.385 1,530 T/J 62,100 1,525 B 157,900 276 PTSP Pioneerindo Gourmet International Tbk. 4,100 5,000 5,000 5,000 900 500 2,500,000 2 392.157 4,950 J 100 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 126 135 126 135 9 112,972,700 14,832,807,900 36,014 128.571 136 J 1,937,600 135 T/B 7,675,500 278 PYFA Pyridam Farma Tbk 1,015 1,265 1,050 1,265 250 20,402,000 25,545,956,500 3,644 1,239.710 0 J 0 1,265 T/B 795,200 279 REAL Repower Asia Indonesia Tbk. 50 52 50 50 0 273,523,200 13,807,747,100 2,283 50.000 50 T/J 1,578,800 0 B 0 280 RIGS Rig Tenders Indonesia Tbk. 222 226 210 220 -2 21,200 4,506,800 37 90.145 224 J 600 212 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. 426 426 410 410 -16 495,400 206,877,200 145 251.534 410 T/J 28,000 408 B 1,300 283 RODA Pikko Land Development Tbk. 50 51 50 51 1 46,000 2,300,100 4 81.431 51 T/J 518,300 50 B 706,800 284 RONY Aesler Grup Internasional Tbk. 158 160 147 147 -11 92,200 13,619,500 37 147.000 147 T/J 3,300 0 B 0 285 RUIS Radiant Utama Interinsco Tbk. 168 169 166 166 -2 23,100 3,861,000 7 66.400 168 J 43,200 165 B 10,000 286 SAFE Steady Safe Tbk 180 0 0 180 0 0 0 0 18.122 180 J 92,400 0 B 0 287 SAME Sarana Meditama Metropolitan Tbk. 64 66 64 64 0 11,710,400 760,118,900 362 80.000 65 J 70,000 64 T/B 38,965,900 288 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 400 900,000 1 900.000 2,250 T/J 63,600 0 B 0 289 SATU Kota Satu Properti Tbk. 50 50 50 50 0 48,000 2,400,000 3 42.735 50 T/J 1,420,100 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 129 140 127 140 11 3,579,600 477,528,700 4,329 133.333 141 J 54,300 140 T/B 23,300 291 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 0 200,000 10,000,000 5 27.536 50 T/J 6,275,400 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 945 J 100 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 4,500 J 1,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 600 600 580 590 -10 472,100 278,430,000 128 421.429 590 T/J 16,700 585 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. 645 695 640 660 15 2,000 1,292,000 7 611.111 650 J 6,800 0 B 0 298 SIPD Sierad Produce Tbk. 980 1,040 980 1,040 60 1,100 1,106,500 5 1.156 1,040 T/J 10,600 980 B 1,000 299 SKBM Sekar Bumi Tbk. 246 0 0 246 0 0 0 0 213.913 0 J 0 242 B 3,400 300 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. 630 645 630 640 10 108,200 69,267,500 30 91.429 640 T/J 965,400 635 B 17,200 302 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 5,075 5,150 100 266,500 1,370,712,500 49 4,478.261 5,200 J 2,200 5,150 T/B 200 304 SMAR Smart Tbk. 3,200 3,210 3,190 3,200 0 2,700 8,632,000 6 1,057.292 3,200 T/J 800 3,190 B 500 305 SMDM Suryamas Dutamakmur Tbk. 100 100 95 99 -1 9,200 904,800 20 12.543 99 T/J 1,300 98 B 1,000 306 SMMT Golden Eagle Energy Tbk. 85 97 84 90 5 2,381,600 219,154,300 374 210.556 91 J 24,900 90 T/B 62,700 307 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 308 SOSS Shield On Service Tbk. 384 480 364 408 24 58,400 22,218,200 34 147.826 408 T/J 9,700 378 B 1,000 309 SOTS Satria Mega Kencana Tbk. 202 222 202 202 0 1,600 325,200 5 122.424 200 J 1,900 0 B 0 310 SPTO Surya Pertiwi Tbk. 490 490 488 488 -2 111,600 54,539,600 39 42.069 490 J 6,000 488 T/B 55,600 311 SQMI Wilton Makmur Indonesia Tbk. 200 210 192 193 -7 48,325,900 9,679,148,200 3,824 109.673 194 J 940,800 193 T/B 20,700 312 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,770 2,730 2,760 30 70,400 194,009,000 53 50.182 2,760 T/J 3,700 2,750 B 10,000 313 SSTM Sunson Textile Manufacture Tbk 655 0 0 655 0 0 0 0 154.118 640 J 1,100 0 B 0 314 STTP Siantar Top Tbk. 8,500 0 0 8,500 0 0 0 0 5,022.750 8,300 J 100 7,925 B 100 315 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 4,450 J 100 0 B 0 317 SURE Super Energy Tbk. 2,950 2,930 2,930 2,930 -20 900 2,637,000 3 1,890.323 2,940 J 4,400 2,920 B 1,100 318 SWAT Sriwahana Adityakarta Tbk. 96 96 94 95 -1 1,449,900 138,060,500 363 59.375 95 T/J 8,900 94 B 117,700 319 TALF Tunas Alfin Tbk. 240 0 0 240 0 0 0 0 60.759 244 J 400 232 B 100 320 TAMA Lancartama Sejati Tbk. 162 175 151 151 -11 84,900 13,269,700 192 86.286 159 J 1,000 151 T/B 18,200 321 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 53 -1 3,210,300 169,402,100 131 484.239 54 J 1,422,900 53 T/B 3,424,500 322 TBMS Tembaga Mulia Semanan Tbk. 600 625 610 610 10 3,300 2,028,000 20 86.525 625 J 100 610 T/B 300 323 TCPI Transcoal Pacific Tbk. 3,990 4,120 3,900 4,110 120 13,907,400 55,533,888,000 11,124 2,978.261 4,110 T/J 39,600 4,100 B 110,100 324 TEBE Dana Brata Luhur Tbk. 1,405 1,400 1,400 1,400 -5 800 1,120,000 1 127.854 1,500 J 100,000 1,400 T/B 200 325 TECH Indosterling Technomedia Tbk. 132 135 123 132 0 1,722,800 228,881,800 255 82.500 135 J 26,000 132 T/B 1,235,200 326 TFAS Telefast Indonesia Tbk. 161 177 161 175 14 7,033,400 1,153,854,200 91 97.222 177 J 15,900 175 T/B 161,200 327 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 320 B 7,600 328 TGKA Tigaraksa Satria Tbk. 6,400 6,400 6,400 6,400 0 200 1,280,000 2 5,259.265 6,400 T/J 100 5,975 B 100 329 TIFA Tifa Finance Tbk. 416 440 416 430 14 653,400 280,587,000 196 215.000 430 T/J 26,200 428 B 2,500 330 TIRA Tira Austenite Tbk 276 274 270 270 -6 1,400 383,200 5 121.178 274 J 2,400 268 B 100 331 TMPO Tempo Intimedia Tbk. 145 0 0 145 0 0 0 0 50.372 142 J 4,000 138 B 300 332 TNCA Trimuda Nuansa Citra Tbk. 182 182 182 182 0 26,200 4,768,400 1 121.333 199 J 12,600 182 T/B 10,900 333 TOTO Surya Toto Indonesia Tbk. 222 226 220 226 4 15,000 3,333,800 14 733.124 226 T/J 1,200 224 B 900 334 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,175 7,250 50 3,417,300 24,717,745,000 925 1,676.630 7,275 J 149,100 7,250 T/B 100 335 TPMA Trans Power Marine Tbk. 324 338 330 336 12 14,700 4,890,000 25 146.087 338 J 100 336 T/B 400 336 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. 274 278 270 272 -2 19,554,000 5,332,766,000 810 136.000 274 J 1,036,100 272 T/B 341,400 338 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 216 J 300 206 B 2,500 339 TRUK Guna Timur Raya Tbk. 120 120 119 120 0 306,200 36,699,600 34 52.174 120 T/J 41,300 119 B 96,900 340 TRUS Trust Finance Indonesia Tbk 334 350 314 350 16 800 268,400 6 411.765 348 J 6,000 314 B 100 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,690 2,690 2,690 0 1,100 2,959,000 2 69.870 2,690 T/J 9,800 2,560 B 7,900 342 UANG Pakuan Tbk. 456 520 426 505 49 3,688,000 1,740,776,200 1,718 404.000 510 J 20,700 505 T/B 49,975,500 343 UNIT Nusantara Inti Corpora Tbk 150 149 148 149 -1 1,600 238,200 5 3.699 149 T/J 1,000 144 B 2,000 344 URBN Urban Jakarta Propertindo Tbk. 1,480 1,480 1,475 1,475 -5 154,300 228,352,500 14 122.917 1,475 T/J 1,700 1,470 B 2,400 345 VINS Victoria Insurance Tbk. 98 100 97 100 2 554,700 54,506,200 93 95.238 100 T/J 254,900 99 B 5,400 346 VRNA Verena Multi Finance Tbk. 120 130 112 112 -8 300 35,400 3 113.000 112 T/J 18,700 0 B 0 347 WAPO Wahana Pronatural Tbk. 68 68 68 68 0 100 6,800 1 38.857 68 T/J 5,900 64 B 200 348 WICO Wicaksana Overseas International Tbk. 580 575 550 550 -30 2,100 1,165,500 6 28.431 550 T/J 8,300 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 103 105 96 96 -7 33,427,500 3,228,123,900 1,367 21.333 96 T/J 759,100 0 B 0 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 3,900 195,000 3 13.298 50 T/J 1,661,200 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 478 474 468 468 -10 200 94,200 2 85.872 468 T/J 11,200 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 194 194 194 194 0 500 97,000 1 92.037 194 T/J 133,300 0 B 0 353 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 46,800 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 113,795,300 15,727,982,100 2,015 495.526 139 T/J 702,600 138 B 1,151,900 355 ZONE Mega Perintis Tbk. 416 416 414 416 0 68,600 28,423,600 14 139.597 416 T/J 1,200 412 B 500 Total 2,256,341,700 955,667,964,800 168,880 3,603,571,700 138,054,400 Jakarta, 23 July 2020 Trading Division