List of Securities Quotation Development Board: Date: Friday, 24 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 1,060,400 53,020,000 67 87.719 50 T/J 2,108,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 0 0 6,750 0 0 0 0 1,541.029 6,975 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 910 920 870 900 -10 165,500 147,837,000 143 46.753 900 T/J 3,900 895 B 10,400 4 AGAR Asia Sejahtera Mina Tbk. 484 500 484 492 8 700 342,000 3 447.273 484 J 11,100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 101 106 101 105 4 983,100 103,003,000 29 95.455 106 J 17,200 105 T/B 125,600 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 51 50 50 -1 20,500 1,025,100 6 188.516 51 J 441,400 50 T/B 700 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,374,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 356 340 340 340 -16 600 204,000 2 44.850 340 T/J 9,700 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 200 190 186 186 -14 118,300 22,005,800 29 93.000 186 T/J 98,100 0 B 0 11 ALDO Alkindo Naratama Tbk. 368 400 380 400 32 1,700 678,000 4 293.163 400 T/J 16,400 344 B 100 12 ALKA Alakasa Industrindo Tbk 420 418 414 414 -6 500 207,400 2 69.697 412 J 1,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 210 208 206 208 -2 5,500 1,143,800 6 32.000 222 J 1,800 208 T/B 200,000 14 AMAG Asuransi Multi Artha Guna Tbk. 298 308 288 296 -2 4,088,900 1,213,133,200 700 281.905 296 T/J 283,600 294 B 88,400 15 AMAR Bank Amar Indonesia Tbk. 360 360 340 342 -18 161,000 56,961,200 53 196.552 342 T/J 44,400 340 B 23,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 256 256 256 0 100 25,600 1 200.000 256 T/J 500 252 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,050 2,050 2,050 -50 3,300 6,765,000 7 107.895 2,050 T/J 1,600 2,040 B 4,600 18 ANDI Andira Agro Tbk. 50 50 50 50 0 54,200 2,710,000 27 125.000 50 T/J 17,989,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 172 160 165 5 14,200 2,399,700 25 10.563 165 T/J 9,600 162 B 2,800 20 APIC Pacific Strategic Financial Tbk. 855 855 820 840 -15 11,380,600 9,571,797,500 2,864 893.465 840 T/J 2,700 835 B 27,300 21 APII Arita Prima Indonesia Tbk. 236 234 220 226 -10 36,300 8,147,800 36 102.727 220 J 45,000 0 B 0 22 ARGO Argo Pantes Tbk 1,200 0 0 1,200 0 0 0 0 30.151 1,200 J 1,300 0 B 0 23 ARII Atlas Resources Tbk. 500 550 468 500 0 9,900 4,938,200 15 33.333 505 J 20,000 476 B 300 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 350 326 326 326 -24 5,400 1,760,400 12 189.106 330 J 600 0 B 0 27 ARTO Bank Jago Tbk. 2,780 2,800 2,770 2,780 0 81,800 227,330,000 67 14,010.684 2,790 J 18,600 2,770 B 64,800 28 ASBI Asuransi Bintang Tbk. 302 300 282 300 -2 5,500 1,580,600 16 227.739 296 J 300 282 B 8,100 29 ASJT Asuransi Jasa Tania Tbk. 124 126 120 125 1 11,400 1,375,100 7 83.333 125 T/J 9,000 120 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 240 248 238 238 -2 11,533,200 2,806,086,600 1,257 226.667 240 J 119,700 238 T/B 308,200 31 ASRM Asuransi Ramayana Tbk. 1,990 2,000 1,990 1,990 0 4,500 8,956,000 7 776.455 1,990 T/J 600 1,880 B 400 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 300 15,000 3 50.000 50 T/J 20,904,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 5 57.388 50 T/J 32,727,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 316 314 294 294 -22 98,700 29,253,200 60 216.758 294 T/J 19,300 0 B 0 35 BAJA Saranacentral Bajatama Tbk. 58 58 56 56 -2 467,500 26,656,800 32 22.400 58 J 49,800 56 T/B 227,100 36 BALI Bali Towerindo Sentra Tbk. 850 850 810 850 0 1,100 920,000 6 1,062.500 850 T/J 10,000 815 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,200 110,000 4 33.333 50 T/J 71,100,000 0 B 0 38 BAYU Bayu Buana Tbk 1,145 0 0 1,145 0 0 0 0 141.234 1,065 J 200 0 B 0 39 BBHI Bank Harda Internasional Tbk. 134 146 125 136 2 291,400 39,520,500 50 108.800 136 T/J 77,100 132 B 59,000 40 BBLD Buana Finance Tbk. 382 382 382 382 0 5,000 1,910,000 6 151.813 382 T/J 1,700 356 B 5,600 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 137 137 134 136 -1 9,710,700 1,329,530,300 453 113.333 136 T/J 345,500 135 B 500 42 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 30,900 1,545,000 14 45.455 50 T/J 1,042,400 0 B 0 44 BEEF Estika Tata Tiara Tbk. 214 216 204 206 -8 7,444,900 1,553,553,800 753 60.588 208 J 20,000 206 T/B 482,000 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 252,900 12,645,000 14 217.306 50 T/J 825,663,400 0 B 0 46 BELL Trisula Textile Industries Tbk. 715 750 720 745 30 1,051,600 774,421,000 272 496.667 745 T/J 9,700 740 B 4,300 47 BESS Batulicin Nusantara Maritim Tbk. 232 242 230 232 0 438,200 101,990,800 142 220.952 238 J 4,900 232 T/B 1,800 48 BGTG Bank Ganesha Tbk. 51 52 50 51 0 3,624,500 181,844,900 213 49.515 51 T/J 325,500 50 B 243,200 49 BHAT Bhakti Multi Artha Tbk. 438 442 434 440 2 133,257,300 58,164,948,800 1,952 427.184 440 T/J 105,100 438 B 205,600 50 BIKA Binakarya Jaya Abadi Tbk. 185 183 174 182 -3 1,200 216,400 5 18.200 182 T/J 7,400 177 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 236,800 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,600 1,280,000 6 35.714 50 T/J 56,378,000 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 62 65 59 59 -3 145,200 8,573,700 25 24.604 59 T/J 9,800 58 B 12,300 54 BKDP Bukit Darmo Property Tbk 50 57 50 50 0 176,300 8,834,200 42 41.667 51 J 39,700 50 T/B 10,000 55 BKSW Bank QNB Indonesia Tbk. 76 82 74 74 -2 24,300 1,800,500 11 169.803 74 T/J 8,000 73 B 31,300 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. 515 515 505 505 -10 94,700 48,350,500 94 388.462 510 J 7,800 505 T/B 4,600 58 BMAS Bank Maspion Indonesia Tbk. 274 280 258 270 -4 9,000 2,490,600 10 84.375 272 J 100 270 T/B 10,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 26,200 1,310,000 6 0.172 50 T/J 78,530,500 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,340 1,355 -15 66,549,900 90,200,389,500 2,567 1,315.534 1,355 T/J 37,400 1,350 B 26,800 61 BOLA Bali Bintang Sejahtera Tbk. 164 164 163 163 -1 2,800 458,700 12 93.143 164 J 4,500 161 B 200 62 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 5,800 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 81 84 79 82 1 9,319,200 761,839,000 601 20.500 82 T/J 31,500 81 B 41,300 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 218,400 1,185 B 108,500 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 382,200 19,110,000 124 7.874 50 T/J 51,425,000 0 B 0 67 BRNA Berlina Tbk. 930 940 930 930 0 11,900 11,068,000 2 697.779 930 T/J 28,600 900 B 5,000 68 BSSR Baramulti Suksessarana Tbk. 1,265 1,325 1,260 1,320 55 5,400 6,948,500 13 67.692 1,315 J 1,500 1,270 B 100 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 37,400 1,870,000 8 383.083 50 T/J 5,687,800 0 B 0 71 BTON Betonjaya Manunggal Tbk. 190 190 183 183 -7 222,000 41,088,300 60 611.161 183 T/J 172,700 182 B 11,000 72 BUKK Bukaka Teknik Utama Tbk. 725 750 675 675 -50 147,800 102,467,000 70 114.407 700 J 10,000 675 T/B 30,700 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,967,700 198,385,000 146 2.902 50 T/J 1,806,460,500 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 54 55 53 54 0 62,200 3,341,200 21 41.538 55 J 36,200 54 T/B 9,500 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 28,200 1,410,000 9 29.762 50 T/J 400,700 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 123 123 123 123 0 1,000 123,000 3 61.500 132 J 200 123 T/B 2,500 77 CARE Metro Healthcare Indonesia Tbk. 342 342 332 342 0 5,144,500 1,736,774,400 897 332.039 342 T/J 79,500 340 B 178,000 78 CASA Capital Financial Indonesia Tbk. 314 312 294 294 -20 57,600 16,969,200 28 537.114 306 J 28,500 294 T/B 58,500 79 CASS Cardig Aero Services Tbk. 212 222 202 208 -4 2,184,700 452,519,800 511 52.000 208 T/J 440,400 206 B 34,600 80 CBMF Cahaya Bintang Medan Tbk. 206 226 193 206 0 1,001,000 206,196,900 28 128.750 208 J 49,800 193 B 800 81 CCSI Communication Cable Systems Indonesia Tbk. 248 250 244 244 -4 396,600 97,803,400 97 97.600 248 J 187,800 244 T/B 411,300 82 CENT Centratama Telekomunikasi Indonesia Tbk. 94 97 93 97 3 4,879,700 466,828,700 130 620.800 97 T/J 342,800 96 B 32,000 83 CINT Chitose Internasional Tbk. 250 270 248 270 20 89,500 23,370,200 22 81.818 270 T/J 1,100 248 B 400 84 CITA Cita Mineral Investindo Tbk. 1,800 1,750 1,750 1,750 -50 22,700 39,725,000 6 6,350.243 1,800 J 4,300 1,750 T/B 200 85 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 5,700 0 B 0 87 CLPI Colorpak Indonesia Tbk. 710 715 705 710 0 21,900 15,579,500 25 355.000 715 J 43,600 705 B 5,100 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. 240 256 256 256 16 100 25,600 1 465.455 250 J 900 226 B 2,000 91 COCO Wahana Interfood Nusantara Tbk. 830 850 780 830 0 17,200 13,987,500 48 419.192 850 J 300 830 T/B 2,200 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 50 50 50 0 100 5,000 1 40.000 50 T/J 17,930,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 52 52 51 51 -1 442,600 22,609,700 95 17.000 52 J 517,600 51 T/B 738,500 95 CSMI Cipta Selera Murni Tbk. 218 238 216 216 -2 22,900 4,953,400 7 110.204 216 T/J 22,100 214 B 1,000 96 CSRA Cisadane Sawit Raya Tbk. 302 310 300 304 2 3,084,000 946,329,600 358 243.200 306 J 302,500 304 T/B 83,100 97 CTTH Citatah Tbk. 50 50 50 50 0 20,900 1,045,000 3 2.105 50 T/J 245,500 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 88 89 83 84 -4 108,792,300 9,380,603,300 5,554 82.353 85 J 2,414,400 84 T/B 235,200 99 DAYA Duta Intidaya Tbk. 610 0 0 610 0 0 0 0 340.592 570 J 9,700 0 B 0 100 DEAL Dewata Freightinternational Tbk. 90 91 88 88 -2 1,701,400 151,594,700 181 58.667 90 J 142,000 88 T/B 431,100 101 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 29,900 53,599,500 34 3,602.826 1,800 J 7,100 1,790 B 1,000 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 340 J 93,700 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,705 1,705 1,690 1,690 -15 3,500 5,935,500 4 845.000 1,775 J 1,300 1,690 T/B 400 104 DIVA Distribusi Voucher Nusantara Tbk. 1,900 1,995 1,890 1,930 30 279,100 540,557,500 165 65.424 1,935 J 1,000 1,930 T/B 6,800 105 DKFT Central Omega Resources Tbk. 119 143 122 129 10 43,373,600 5,745,104,400 3,558 331.364 129 T/J 485,600 128 B 59,800 106 DMMX Digital Mediatama Maxima Tbk. 238 246 234 238 0 19,577,300 4,678,957,800 760 103.478 240 J 629,300 238 T/B 500 107 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,300 3,360 -20 25,100 83,991,000 23 2,951.537 3,360 T/J 2,400 3,260 B 100 108 DUTI Duta Pertiwi Tbk 4,620 4,620 4,330 4,350 -270 41,400 182,449,000 111 437.494 4,370 J 1,000 4,340 B 12,000 109 DWGL Dwi Guna Laksana Tbk. 248 248 232 236 -12 8,800 2,077,000 22 157.333 240 J 4,200 236 T/B 300 110 EAST Eastparc Hotel Tbk. 59 59 57 58 -1 854,600 49,609,800 54 43.609 58 T/J 239,400 57 B 850,800 111 ECII Electronic City Indonesia Tbk. 700 700 655 700 0 20,500 14,332,000 5 17.284 700 T/J 79,500 660 B 500 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 900 189 B 800 113 ENRG Energi Mega Persada Tbk. 51 52 50 51 0 15,252,200 778,736,100 179 4.252 52 J 13,350,900 51 T/B 9,800 114 ENVY Envy Technologies Indonesia Tbk. 116 117 108 113 -3 90,533,500 10,114,698,700 3,111 30.541 113 T/J 997,400 112 B 10,400 115 EPAC Megalestari Epack Sentosaraya Tbk. 276 286 262 264 -12 15,157,600 4,192,947,400 1,884 240.000 266 J 358,300 264 T/B 110,100 116 EPMT Enseval Putera Megatrading Tbk. 1,880 1,910 1,880 1,880 0 16,600 31,666,000 13 1,315.338 1,910 J 2,500 1,875 B 100 117 ERTX Eratex Djaja Tbk. 120 125 113 120 0 1,500 179,900 9 50.931 120 T/J 200 114 B 100 118 ESIP Sinergi Inti Plastindo Tbk. 198 199 195 199 1 272,900 54,168,400 20 122.086 200 J 233,400 196 B 34,400 119 ESTA Esta Multi Usaha Tbk. 96 100 95 97 1 107,500 10,428,500 44 80.833 98 J 13,500 96 B 20,600 120 FAST Fast Food Indonesia Tbk. 920 920 910 920 0 21,800 19,959,000 35 2,893.719 920 T/J 1,400 915 B 6,900 121 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. 128 171 128 163 35 128,301,200 20,254,955,700 14,158 32.600 163 T/J 1,838,100 162 B 182,800 123 FISH FKS Multi Agro Tbk. 2,980 2,980 2,980 2,980 0 500 1,490,000 5 2,384.000 2,980 T/J 600 2,920 B 1,000 124 FITT Hotel Fitra International Tbk. 64 67 64 67 3 1,900 122,500 5 65.686 67 T/J 58,400 63 B 5,600 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 735 J 200 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 125 125 119 124 -1 4,988,800 608,875,400 284 91.852 124 T/J 499,300 123 B 80,000 127 FORU Fortune Indonesia Tbk 95 95 89 89 -6 3,700 329,900 5 68.462 95 J 19,900 89 T/B 400 128 FPNI Lotte Chemical Titan Tbk. 91 94 91 92 1 1,675,900 154,669,900 81 27.906 92 T/J 311,900 91 B 24,200 129 FUJI Fuji Finance Indonesia Tbk. 109 119 107 107 -2 64,200 6,948,400 21 97.273 107 T/J 1,700 106 B 1,000 130 GDST Gunawan Dianjaya Steel Tbk. 60 61 58 59 -1 529,900 31,268,400 73 36.875 60 J 88,400 58 B 405,900 131 GEMA Gema Grahasarana Tbk. 366 0 0 366 0 0 0 0 813.333 366 J 7,100 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 272 272 272 272 0 500 136,000 4 32.381 280 J 400 272 T/B 31,300 133 GLOB Global Teleshop Tbk. 154 164 144 144 -10 10,300 1,498,700 12 12.522 150 J 2,500 0 B 0 134 GLVA Galva Technologies Tbk. 322 322 310 322 0 535,300 171,286,200 14 142.478 322 T/J 200,000 320 B 1,800 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 17,975 17,975 0 100 1,797,500 1 3,126.087 17,975 T/J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 177 186 170 186 9 11,800 2,058,300 19 110.059 186 T/J 900 177 B 3,500 137 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. 113 106 106 106 -7 100 10,600 1 8.528 121 J 2,100 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 8,901,500 0 B 0 141 HELI Jaya Trishindo Tbk. 200 200 198 199 -1 71,000 14,108,200 7 180.909 208 J 19,100 198 B 50,000 142 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. 61 62 57 57 -4 143,091,200 8,218,574,400 2,229 54.286 57 T/J 1,767,400 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 38.462 50 T/J 73,701,700 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 312 J 1,900 292 B 1,000 146 ICON Island Concepts Indonesia Tbk. 62 72 58 58 -4 76,600 4,530,900 42 111.333 58 T/J 9,500 0 B 0 147 IFSH Ifishdeco Tbk. 446 446 446 446 0 100 44,600 1 101.364 444 J 4,900 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. 630 695 625 695 65 11,026,900 7,361,251,000 1,850 579.167 695 T/J 100 690 B 332,600 150 IKBI Sumi Indo Kabel Tbk. 220 228 222 228 8 2,400 540,400 9 20.677 226 J 9,000 220 B 900 151 IMPC Impack Pratama Industri Tbk. 1,275 1,275 1,260 1,270 -5 605,900 770,164,000 60 334.211 1,280 J 159,100 1,260 B 6,200 152 INAI Indal Aluminium Industry Tbk. 352 352 342 342 -10 5,200 1,797,000 12 124.863 352 J 5,000 342 T/B 3,000 153 INCF Indo Komoditi Korpora Tbk. 52 53 50 50 -2 1,427,700 71,832,500 72 40.650 51 J 327,000 50 T/B 3,709,300 154 INDO Royalindo Investa Wijaya Tbk. 146 148 144 145 -1 143,500 20,797,300 66 131.818 145 T/J 24,400 144 B 44,500 155 INDX Tanah Laut Tbk 51 51 51 51 0 5,600 285,600 4 4.080 53 J 300 51 T/B 4,900 156 INOV Inocycle Technology Group Tbk. 238 258 230 234 -4 2,017,300 484,459,200 59 93.600 234 T/J 36,400 230 B 700 157 INPP Indonesian Paradise Property Tbk. 700 700 665 700 0 3,000 2,028,000 8 666.667 700 T/J 2,300 665 B 5,400 158 INPS Indah Prakasa Sentosa Tbk. 1,600 1,700 1,540 1,655 55 10,000 16,147,500 32 599.638 1,655 T/J 1,500 1,570 B 1,000 159 INRU Toba Pulp Lestari Tbk. 780 835 770 825 45 9,300 7,217,500 8 8.376 810 J 100 775 B 1,000 160 INTA Intraco Penta Tbk. 290 290 290 290 0 600 174,000 2 204.425 296 J 500 274 B 15,000 161 INTD Inter Delta Tbk 148 148 148 148 0 2,000 296,000 1 45.580 146 J 50,000 138 B 7,300 162 IPCM Jasa Armada Indonesia Tbk. 224 220 210 214 -10 440,900 93,746,400 137 56.316 214 T/J 9,800 212 B 239,000 163 IRRA Itama Ranoraya Tbk. 630 635 615 620 -10 5,454,700 3,377,383,000 701 165.775 620 T/J 40,100 615 B 21,400 164 ITIC Indonesian Tobacco Tbk. 700 685 655 655 -45 384,300 251,724,500 210 297.727 655 T/J 1,167,100 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. 87 89 81 85 -2 7,145,200 612,937,000 710 34.553 86 J 518,000 85 T/B 46,400 167 JAYA Armada Berjaya Trans Tbk. 79 80 74 74 -5 1,315,900 100,125,300 145 25.694 75 J 100 74 T/B 124,800 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,850 J 100 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 245,549,600 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 535 535 498 498 -37 7,800 3,899,000 10 282.489 498 T/J 35,500 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. 206 204 193 204 -2 21,300 4,175,100 20 145.714 196 J 20,600 195 B 2,500 173 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. 765 770 765 770 5 220,200 168,495,000 17 1,711.111 770 T/J 13,400 765 B 20,300 175 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 43,200 2,160,100 144 8.464 51 J 44,600 0 B 0 176 KAYU Darmi Bersaudara Tbk. 52 70 51 53 1 10,918,400 615,046,400 701 35.333 54 J 50,100 53 T/B 1,175,600 177 KBAG Karya Bersama Anugerah Tbk. 386 388 374 380 -6 13,208,200 5,075,673,600 3,113 380.000 380 T/J 72,900 378 B 4,100 178 KBLM Kabelindo Murni Tbk. 224 232 220 220 -4 635,500 143,924,000 309 7.333 224 J 10,000 220 T/B 71,800 179 KBLV First Media Tbk. 312 350 310 350 38 6,100 1,911,800 8 93.100 348 J 2,000 346 B 200 180 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. 805 805 775 775 -30 15,100 11,797,000 6 193.750 800 J 200 775 T/B 1,100 182 KEJU Mulia Boga Raya Tbk. 1,040 1,040 1,000 1,020 -20 229,500 233,026,500 125 136.000 1,020 T/J 14,700 1,015 B 6,200 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 5,600 280,000 5 1.818 50 T/J 245,500 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 196 206 193 193 -3 3,100 600,300 7 64.333 193 T/J 1,700 191 B 300 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,300 0 B 0 186 KMTR Kirana Megatara Tbk. 304 316 296 316 12 158,800 49,086,600 32 68.996 316 T/J 2,000 306 B 3,300 187 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 27,200 99 B 2,000 188 KONI Perdana Bangun Pusaka Tbk 498 494 494 494 -4 200 98,800 2 104.000 494 T/J 2,400 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 500 500 -10 21,800 10,961,000 13 126.582 505 J 3,100 500 T/B 300 190 KPAS Cottonindo Ariesta Tbk. 53 54 52 53 0 483,400 25,555,900 72 31.548 53 T/J 240,900 52 B 1,374,000 191 KPIG MNC Land Tbk. 108 109 107 109 1 7,277,400 791,990,500 2,989 234.545 109 T/J 690,300 108 B 300,000 192 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 472 J 2,100 0 B 0 193 LAND Trimitra Propertindo Tbk. 212 214 200 200 -12 48,600 9,976,200 11 51.282 200 T/J 48,900 198 B 32,700 194 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. 372 372 370 372 0 17,200 6,364,800 6 178.846 370 J 43,900 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 305,300 15,265,000 17 15.714 50 T/J 3,198,900 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 84 83 80 83 -1 400 32,600 2 12.111 83 T/J 2,100 0 B 0 199 LMSH Lionmesh Prima Tbk. 260 266 266 266 6 200 53,200 1 36.944 290 J 200 264 B 100 200 LPIN Multi Prima Sejahtera Tbk 242 238 230 230 -12 7,000 1,626,600 8 104.912 236 J 3,400 230 T/B 19,600 201 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 73 71 73 -1 200 14,400 2 4.958 74 J 20,100 71 B 27,500 203 LRNA Eka Sari Lorena Transport Tbk. 129 139 128 138 9 67,200 8,673,400 16 15.333 138 T/J 5,100 128 B 4,200 204 LUCK Sentral Mitra Informatika Tbk. 294 358 274 322 28 12,408,900 3,864,032,000 3,723 112.587 322 T/J 473,800 320 B 269,200 205 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 0 400 20,000 1 45.455 50 T/J 58,509,700 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,290 2,200 2,200 -80 2,383,600 5,309,800,000 370 104.762 2,210 J 500 2,200 T/B 54,300 208 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,305 1,315 -85 12,000 15,914,500 19 78.274 1,420 J 1,000 1,315 T/B 2,200 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 597,600 29,880,000 34 66.667 50 T/J 2,029,300 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,740 1,770 1,680 1,700 -40 168,200 289,666,500 117 130.769 1,740 J 2,100 1,700 T/B 13,800 211 MCAS M Cash Integrasi Tbk. 2,150 2,170 2,050 2,090 -60 2,461,900 5,170,946,000 1,054 150.903 2,090 T/J 119,500 2,060 B 1,100 212 MDKA Merdeka Copper Gold Tbk. 1,710 1,780 1,685 1,715 5 88,978,600 153,674,815,000 8,721 447.206 1,720 J 257,500 1,715 T/B 517,400 213 MDKI Emdeki Utama Tbk. 157 158 155 156 -1 49,400 7,675,800 19 36.507 156 T/J 28,700 155 B 700 214 MERK Merck Tbk. 3,870 3,890 3,720 3,770 -100 203,700 773,569,000 262 9,940.148 3,780 J 100 3,770 T/B 3,100 215 MFIN Mandala Multifinance Tbk. 920 970 900 940 20 20,200 18,695,000 23 964.103 940 T/J 501,400 930 B 100 216 MFMI Multifiling Mitra Indonesia Tbk. 520 530 530 530 10 5,500 2,915,000 13 265.000 525 J 1,000 510 B 1,800 217 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. 304 306 306 306 2 900 275,400 1 62.449 306 T/J 1,100 304 B 7,400 219 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 1,440 1,440 0 200 288,000 1 523.636 1,440 T/J 800 1,380 B 100 220 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 722,800 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 3,600,300 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 10,100 505,000 2 125.000 50 T/J 10,389,200 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 5,400 0 B 0 225 MLIA Mulia Industrindo Tbk 560 570 560 560 0 5,903,800 3,332,784,500 277 93.528 565 J 87,500 560 T/B 89,800 226 MMLP Mega Manunggal Property Tbk. 187 196 186 193 6 10,987,800 2,096,938,200 299 32.991 193 T/J 1,822,800 192 B 170,000 227 MOLI Madusari Murni Indah Tbk. 890 885 885 885 -5 400 354,000 4 152.586 885 T/J 8,100 835 B 200 228 MPOW Megapower Makmur Tbk. 53 58 51 54 1 146,800 8,092,700 68 27.000 54 T/J 8,500 53 B 31,100 229 MPRO Maha Properti Indonesia Tbk. 725 730 715 730 5 200 144,500 2 663.636 725 J 100 685 B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,600 4,600 4,600 -100 500 2,300,000 2 417.240 4,600 T/J 200 4,410 B 200 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 96,025,100 0 B 0 232 MTPS Meta Epsi Tbk. 135 138 132 132 -3 2,500 334,100 5 41.250 135 J 1,800 132 T/B 2,800 233 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. 210 208 206 206 -4 700 145,400 2 52.787 206 T/J 4,200 200 B 200 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 84,000 4,200,200 13 50.000 51 J 21,400 50 T/B 13,900 236 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. 106 125 99 100 -6 121,800 13,060,500 75 97.087 111 J 4,500 100 T/B 300 239 NATO Nusantara Properti Internasional Tbk. 288 290 278 286 -2 413,000 117,656,000 119 277.670 286 T/J 51,800 284 B 20,100 240 NELY Pelayaran Nelly Dwi Putri Tbk. 121 120 120 120 -1 100 12,000 1 71.429 130 J 1,000 121 B 3,500 241 NFCX NFC Indonesia Tbk. 1,885 1,920 1,870 1,915 30 62,100 118,242,500 36 103.514 1,920 J 8,600 1,905 B 100 242 NICK Charnic Capital Tbk. 324 324 324 324 0 100 32,400 1 162.000 310 J 32,300 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 0 137.143 143 J 500 135 B 700 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100,100 5,005,000 2 33.333 50 T/J 61,182,300 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 370 J 100 326 B 200 247 OCAP Onix Capital Tbk. 174 174 174 174 0 1,000 174,000 1 87.000 173 J 35,800 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 84 88 83 85 1 4,660,400 401,894,000 180 212.665 86 J 377,000 85 T/B 600 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 390 J 100 320 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. 135 138 134 135 0 1,686,200 228,829,600 222 100.000 135 T/J 229,900 134 B 157,300 251 PALM Provident Agro Tbk. 190 220 187 199 9 2,721,900 536,745,900 426 54.391 200 J 84,100 199 T/B 436,400 252 PANI Pratama Abadi Nusa Industri Tbk. 59 59 58 58 -1 2,900 168,300 8 53.704 60 J 3,900 58 T/B 9,900 253 PCAR Prima Cakrawala Abadi Tbk. 226 282 224 282 56 37,100 9,858,000 55 188.000 0 J 0 282 T/B 79,200 254 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,900 0 B 0 255 PEGE Panca Global Kapital Tbk. 126 120 118 119 -7 22,600 2,675,800 6 257.097 119 T/J 4,100 118 B 33,900 256 PGLI Pembangunan Graha Lestari Indah Tbk. 214 236 214 230 16 11,500 2,483,400 9 306.667 230 T/J 900 212 B 10,100 257 PICO Pelangi Indah Canindo Tbk 200 202 192 195 -5 486,700 95,559,900 109 30.000 195 T/J 200 194 B 7,800 258 PKPK Perdana Karya Perkasa Tbk 50 53 50 50 0 1,118,200 56,164,800 58 12.500 51 J 33,400 50 T/B 95,300 259 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. 126 126 125 125 -1 46,000 5,753,300 5 100.000 126 J 5,800 125 T/B 357,400 261 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 500 0 B 0 262 POLA Pool Advista Finance Tbk. 50 56 50 52 2 340,100 17,324,000 88 38.519 52 T/J 700 50 B 29,000 263 POLI Pollux Investasi Internasional Tbk. 1,155 1,150 1,075 1,140 -15 10,600 11,665,500 32 69.725 1,140 T/J 100 0 B 0 264 POLU Golden Flower Tbk. 900 900 840 840 -60 400 350,000 3 291.667 900 J 1,700 840 T/B 2,200 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 12,700 635,000 6 0.429 50 T/J 209,500 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. 470 470 470 470 0 400 188,000 1 87.850 0 J 0 472 B 200 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 5,300 265,000 4 33.333 50 T/J 23,254,000 0 B 0 269 POWR Cikarang Listrindo Tbk. 600 600 590 600 0 19,027,700 11,359,098,000 1,014 40.000 600 T/J 17,140,900 595 B 437,300 270 PRIM Royal Prima Tbk. 298 0 0 298 0 0 0 0 59.600 298 J 74,400 280 B 200 271 PSAB J Resources Asia Pasifik Tbk. 226 244 218 226 0 231,320,200 53,694,584,400 9,808 733.219 228 J 843,000 226 T/B 1,939,000 272 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 2,100 101 B 2,100 273 PSGO Palma Serasih Tbk. 105 120 104 105 0 6,297,400 686,217,500 263 100.000 106 J 14,800 105 T/B 12,900 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 33,011,100 0 B 0 275 PTPW Pratama Widya Tbk. 1,530 1,530 1,485 1,495 -35 2,850,200 4,288,123,000 614 230.000 1,495 T/J 700 1,490 B 88,800 276 PTSP Pioneerindo Gourmet International Tbk. 5,000 0 0 5,000 0 0 0 0 392.157 4,770 J 100 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 135 140 126 127 -8 142,491,200 18,652,286,100 33,536 120.952 127 T/J 987,400 126 B 659,300 278 PYFA Pyridam Farma Tbk 1,265 1,575 1,180 1,180 -85 32,403,600 42,971,643,000 7,509 1,156.409 1,180 T/J 2,816,600 0 B 0 279 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 65,595,700 3,303,418,400 2,989 51.000 51 T/J 62,876,000 50 B 13,200 280 RIGS Rig Tenders Indonesia Tbk. 220 228 216 224 4 4,200 932,600 11 91.784 224 T/J 4,400 212 B 300 281 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. 410 410 402 404 -6 343,600 139,206,200 126 247.853 404 T/J 4,200 402 B 19,000 283 RODA Pikko Land Development Tbk. 51 51 50 50 -1 214,200 10,830,800 13 79.834 51 J 361,700 50 T/B 739,300 284 RONY Aesler Grup Internasional Tbk. 147 151 141 149 2 1,700 244,100 9 149.000 148 J 800 141 B 300 285 RUIS Radiant Utama Interinsco Tbk. 166 167 165 167 1 16,300 2,708,700 5 66.800 167 T/J 7,000 166 B 3,500 286 SAFE Steady Safe Tbk 180 196 170 196 16 176,000 30,757,600 31 19.733 196 T/J 19,900 172 B 100 287 SAME Sarana Meditama Metropolitan Tbk. 64 69 64 66 2 159,980,500 10,511,413,100 1,195 82.500 67 J 294,000 66 T/B 13,418,100 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 7,000 0 B 0 289 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,324,500 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 140 151 140 141 1 5,857,600 835,993,000 4,177 134.286 142 J 1,000 141 T/B 402,900 291 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 2,000 100,000 3 27.536 50 T/J 5,184,500 0 B 0 293 SFAN Surya Fajar Capital Tbk. 985 980 980 980 -5 100 98,000 1 521.277 980 T/J 6,900 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 4,000 J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 590 590 555 585 -5 471,900 275,055,500 169 417.857 585 T/J 8,800 580 B 14,300 296 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. 660 710 620 655 -5 300 198,500 3 606.481 615 J 8,500 0 B 0 298 SIPD Sierad Produce Tbk. 1,040 1,040 1,010 1,040 0 300 309,000 3 1.156 1,040 T/J 20,400 0 B 0 299 SKBM Sekar Bumi Tbk. 246 232 232 232 -14 100 23,200 1 201.739 0 J 0 250 B 1,000 300 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 301 SKRN Superkrane Mitra Utama Tbk. 640 640 620 620 -20 703,800 437,778,000 32 88.571 630 J 977,300 620 T/B 196,500 302 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. 5,150 5,300 5,100 5,125 -25 322,600 1,670,280,000 76 4,456.522 5,150 J 200 5,125 T/B 400 304 SMAR Smart Tbk. 3,200 3,200 3,180 3,180 -20 3,400 10,841,000 8 1,050.684 3,180 T/J 800 3,110 B 200 305 SMDM Suryamas Dutamakmur Tbk. 99 98 93 94 -5 16,600 1,548,900 7 11.910 96 J 1,600 94 T/B 1,400 306 SMMT Golden Eagle Energy Tbk. 90 101 85 93 3 2,682,600 253,913,200 345 217.574 96 J 400 93 T/B 29,400 307 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. 408 428 398 426 18 12,700 5,214,400 14 154.348 422 J 1,000 386 B 500 309 SOTS Satria Mega Kencana Tbk. 202 222 222 222 20 100 22,200 1 134.545 198 J 25,000 197 B 200 310 SPTO Surya Pertiwi Tbk. 488 492 478 480 -8 3,788,500 1,837,891,800 331 41.379 480 T/J 545,400 478 B 193,400 311 SQMI Wilton Makmur Indonesia Tbk. 193 206 193 194 1 28,427,600 5,643,900,900 1,823 110.241 195 J 5,000 194 T/B 195,700 312 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 2,720 2,740 -20 25,500 69,840,000 32 49.818 2,750 J 1,500 2,740 T/B 600 313 SSTM Sunson Textile Manufacture Tbk 655 700 700 700 45 100 70,000 1 164.706 690 J 3,300 0 B 0 314 STTP Siantar Top Tbk. 8,500 8,500 7,925 7,925 -575 7,300 58,467,500 22 4,682.976 7,925 T/J 200 0 B 0 315 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. 2,930 2,940 2,930 2,930 0 500 1,467,000 2 1,890.323 2,950 J 400 2,930 T/B 400 318 SWAT Sriwahana Adityakarta Tbk. 95 95 93 93 -2 1,424,000 133,305,500 405 58.125 94 J 186,500 93 T/B 54,400 319 TALF Tunas Alfin Tbk. 240 242 242 242 2 200 48,400 1 61.266 242 T/J 400 236 B 100 320 TAMA Lancartama Sejati Tbk. 151 162 151 162 11 300 46,500 3 92.571 162 T/J 18,300 161 B 100 321 TAMU Pelayaran Tamarin Samudra Tbk. 53 67 54 67 14 52,783,400 3,323,295,000 2,902 612.152 67 T/J 3,087,900 66 B 218,600 322 TBMS Tembaga Mulia Semanan Tbk. 610 630 610 630 20 12,400 7,676,500 53 89.362 630 T/J 3,200 610 B 200 323 TCPI Transcoal Pacific Tbk. 4,110 4,130 4,000 4,080 -30 12,220,600 49,760,718,000 8,782 2,956.522 4,080 T/J 12,500 4,070 B 157,100 324 TEBE Dana Brata Luhur Tbk. 1,400 1,405 1,400 1,400 0 200 280,500 2 127.854 1,500 J 100,000 1,400 T/B 900 325 TECH Indosterling Technomedia Tbk. 132 144 128 131 -1 6,432,600 877,698,100 1,148 81.875 132 J 29,500 130 B 156,900 326 TFAS Telefast Indonesia Tbk. 175 180 165 174 -1 255,100 44,371,000 31 96.667 175 J 10,000 174 T/B 98,900 327 TFCO Tifico Fiber Indonesia Tbk. 320 308 308 308 -12 100 30,800 1 69.797 0 J 0 316 B 100 328 TGKA Tigaraksa Satria Tbk. 6,400 0 0 6,400 0 0 0 0 5,259.265 0 J 0 6,400 B 200 329 TIFA Tifa Finance Tbk. 430 436 410 412 -18 170,300 70,807,400 71 206.000 412 T/J 43,300 410 B 176,200 330 TIRA Tira Austenite Tbk 270 270 260 270 0 8,000 2,143,800 5 121.178 270 T/J 20,300 262 B 100 331 TMPO Tempo Intimedia Tbk. 145 145 136 136 -9 1,300 178,500 5 47.245 137 J 900 135 B 28,600 332 TNCA Trimuda Nuansa Citra Tbk. 182 198 172 198 16 13,800 2,514,700 7 132.000 196 J 800 195 B 100 333 TOTO Surya Toto Indonesia Tbk. 226 226 220 220 -6 112,400 24,828,000 25 713.660 222 J 500 220 T/B 34,900 334 TPIA Chandra Asri Petrochemical Tbk. 7,250 7,500 7,300 7,450 200 7,319,300 54,452,780,000 1,961 1,722.882 7,450 T/J 53,000 7,425 B 97,900 335 TPMA Trans Power Marine Tbk. 336 350 338 350 14 26,500 9,229,400 35 152.174 350 T/J 9,400 346 B 2,500 336 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. 272 272 264 270 -2 22,208,600 5,955,281,600 737 135.000 270 T/J 465,900 268 B 407,800 338 TRIS Trisula International Tbk. 218 218 206 218 0 600 129,000 3 72.667 218 T/J 149,700 206 B 5,000 339 TRUK Guna Timur Raya Tbk. 120 121 119 120 0 324,200 38,818,100 21 52.174 120 T/J 147,000 119 B 41,000 340 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 350 J 21,200 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,730 2,610 2,730 40 6,600 17,965,000 8 70.909 2,810 J 200 2,610 B 200 342 UANG Pakuan Tbk. 505 565 470 470 -35 1,731,700 850,519,900 489 376.000 470 T/J 247,600 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 149 149 148 148 -1 5,400 800,200 12 3.674 148 T/J 900 146 B 1,000 344 URBN Urban Jakarta Propertindo Tbk. 1,475 1,475 1,470 1,470 -5 155,600 229,488,500 15 122.500 1,470 T/J 500 1,465 B 2,400 345 VINS Victoria Insurance Tbk. 100 102 97 98 -2 105,100 10,337,500 41 93.333 99 J 7,100 98 T/B 18,800 346 VRNA Verena Multi Finance Tbk. 112 122 105 112 0 8,000 843,800 8 113.000 111 J 10,000 107 B 1,000 347 WAPO Wahana Pronatural Tbk. 68 68 65 65 -3 3,600 235,800 7 37.143 65 T/J 1,300 0 B 0 348 WICO Wicaksana Overseas International Tbk. 550 580 580 580 30 100 58,000 1 29.982 570 J 100 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 96 97 90 90 -6 13,338,800 1,205,549,700 656 20.000 90 T/J 9,557,600 0 B 0 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 10,400 520,000 6 13.298 50 T/J 994,900 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 468 0 0 468 0 0 0 0 85.872 464 J 3,500 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 194 194 194 194 0 200 38,800 1 92.037 193 J 1,500 0 B 0 353 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 46,700 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 139 141 136 137 -2 129,930,200 17,940,749,200 1,270 488.396 137 T/J 7,000 136 B 1,058,200 355 ZONE Mega Perintis Tbk. 416 416 414 416 0 61,900 25,690,400 13 139.597 416 T/J 2,700 412 B 300 Total 2,012,196,100 725,816,968,600 159,296 3,756,215,100 37,500,200 Jakarta, 24 July 2020 Trading Division