List of Securities Quotation Development Board: Date: Monday, 27 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 0 448,600 22,430,000 47 87.719 50 T/J 1,624,700 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,900 6,750 6,900 150 1,300 8,887,500 6 1,575.274 6,975 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 900 920 880 900 0 64,700 57,919,000 70 46.753 900 T/J 7,500 890 B 5,500 4 AGAR Asia Sejahtera Mina Tbk. 492 492 492 492 0 3,700 1,820,400 4 447.273 490 J 25,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 105 141 105 141 36 1,167,100 155,764,300 438 128.182 0 J 0 141 T/B 99,800 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 33,400 1,670,000 6 188.516 50 T/J 68,800 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 0 400 20,000 1 75.893 50 T/J 2,623,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 340 358 318 318 -22 53,400 17,135,000 23 41.948 318 T/J 13,900 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 186 173 173 173 -13 236,200 40,862,600 30 86.500 173 T/J 248,800 0 B 0 11 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 100 40,000 1 293.163 400 T/J 21,800 0 B 0 12 ALKA Alakasa Industrindo Tbk 414 0 0 414 0 0 0 0 69.697 400 J 2,700 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 208 210 208 210 2 3,100 650,000 5 32.308 224 J 1,500 210 T/B 700 14 AMAG Asuransi Multi Artha Guna Tbk. 296 304 284 292 -4 6,977,800 2,055,226,600 872 278.095 294 J 79,800 292 T/B 85,500 15 AMAR Bank Amar Indonesia Tbk. 342 344 320 324 -18 352,000 115,562,400 141 186.207 328 J 9,500 324 T/B 10,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 256 246 242 246 -10 200 48,800 2 192.188 266 J 100 246 T/B 600 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,050 1,960 2,000 -50 40,900 82,048,000 17 105.263 2,000 T/J 300 1,960 B 14,200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 84,500 4,225,000 35 125.000 50 T/J 20,645,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 165 165 165 165 0 3,200 528,000 3 10.563 165 T/J 29,200 158 B 5,000 20 APIC Pacific Strategic Financial Tbk. 840 845 820 830 -10 22,618,500 18,880,388,500 2,818 882.828 830 T/J 84,800 825 B 233,300 21 APII Arita Prima Indonesia Tbk. 226 242 212 232 6 7,300 1,657,200 18 105.455 232 T/J 1,700 212 B 2,000 22 ARGO Argo Pantes Tbk 1,200 1,200 1,200 1,200 0 100 120,000 1 30.151 1,200 T/J 1,700 0 B 0 23 ARII Atlas Resources Tbk. 500 545 470 500 0 12,900 6,461,500 6 33.333 500 T/J 7,900 470 B 7,500 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 326 310 306 310 -16 200 61,600 2 179.825 330 J 100 310 T/B 900 27 ARTO Bank Jago Tbk. 2,780 2,950 2,730 2,800 20 187,400 526,626,000 122 14,111.481 2,840 J 2,000 2,800 T/B 48,500 28 ASBI Asuransi Bintang Tbk. 300 300 300 300 0 100 30,000 1 227.739 298 J 900 282 B 20,000 29 ASJT Asuransi Jasa Tania Tbk. 125 120 117 117 -8 38,200 4,500,600 18 78.000 124 J 200 117 T/B 1,200 30 ASPI Andalan Sakti Primaindo Tbk. 238 242 226 226 -12 9,705,500 2,297,445,800 895 215.238 228 J 461,900 226 T/B 484,500 31 ASRM Asuransi Ramayana Tbk. 1,990 1,990 1,990 1,990 0 3,300 6,567,000 2 776.455 1,990 T/J 2,700 1,855 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 5,200 260,000 4 50.000 50 T/J 15,735,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 10 57.388 50 T/J 28,469,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 294 294 274 274 -20 39,000 10,702,600 39 202.013 274 T/J 302,200 0 B 0 35 BAJA Saranacentral Bajatama Tbk. 56 57 53 56 0 136,700 7,587,500 24 22.400 57 J 67,900 55 B 76,900 36 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 850 J 1,000 800 B 600 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 700 35,000 3 33.333 50 T/J 70,385,100 0 B 0 38 BAYU Bayu Buana Tbk 1,145 1,090 1,070 1,090 -55 200 216,000 2 134.450 1,090 T/J 4,800 0 B 0 39 BBHI Bank Harda Internasional Tbk. 136 150 127 132 -4 498,800 68,832,100 84 105.600 141 J 22,000 132 T/B 2,400 40 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 382 J 2,600 356 B 6,700 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 136 146 134 134 -2 2,736,300 369,314,300 613 111.667 134 T/J 14,900 133 B 66,000 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 0 490,000 24,500,000 36 45.455 50 T/J 858,500 0 B 0 44 BEEF Estika Tata Tiara Tbk. 206 220 206 210 4 6,015,300 1,268,479,200 720 61.765 210 T/J 660,800 208 B 258,300 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,265,400 113,270,000 60 217.306 50 T/J 842,929,200 0 B 0 46 BELL Trisula Textile Industries Tbk. 745 760 745 745 0 1,305,100 984,497,500 274 496.667 745 T/J 8,900 740 B 1,000 47 BESS Batulicin Nusantara Maritim Tbk. 232 242 232 240 8 1,080,100 254,392,000 759 228.571 240 T/J 2,000 238 B 20,000 48 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 1,018,700 50,980,300 72 48.544 51 J 334,700 50 T/B 98,800 49 BHAT Bhakti Multi Artha Tbk. 440 450 438 448 8 117,678,700 52,202,156,000 2,281 434.951 448 T/J 15,600 446 B 240,300 50 BIKA Binakarya Jaya Abadi Tbk. 182 182 171 179 -3 2,400 421,200 10 17.900 179 T/J 300 173 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 267,700 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 900 45,000 5 35.714 50 T/J 67,011,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 59 60 58 60 1 267,900 15,619,800 55 25.021 60 T/J 14,700 59 B 20,000 54 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 7,300 366,100 5 41.667 51 J 51,000 50 T/B 1,400 55 BKSW Bank QNB Indonesia Tbk. 74 80 74 76 2 93,000 7,123,800 166 174.392 76 T/J 34,100 75 B 400 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. 505 510 505 510 5 84,000 42,538,000 94 392.308 510 T/J 10,900 505 B 3,500 58 BMAS Bank Maspion Indonesia Tbk. 270 286 270 272 2 1,500 410,000 8 85.000 282 J 200 272 T/B 24,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,600 180,000 2 0.172 50 T/J 78,676,900 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,355 1,365 1,345 1,355 0 82,430,900 111,656,486,500 4,062 1,315.534 1,355 T/J 500 1,350 B 106,400 61 BOLA Bali Bintang Sejahtera Tbk. 163 173 153 163 0 11,500 1,868,500 27 93.143 163 T/J 1,100 155 B 2,500 62 BOLT Garuda Metalindo Tbk. 865 0 0 865 0 0 0 0 157.273 865 J 7,300 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 82 83 78 81 -1 2,248,500 182,052,200 202 20.250 81 T/J 118,000 80 B 749,500 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 117,400 1,185 B 374,600 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 1,800,800 90,040,000 238 7.874 50 T/J 45,992,400 0 B 0 67 BRNA Berlina Tbk. 930 990 940 990 60 26,800 26,527,000 11 742.797 1,050 J 5,000 905 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,320 1,320 1,290 1,290 -30 11,500 15,146,500 18 66.154 1,320 J 1,900 1,295 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 1,100 55,000 2 383.083 50 T/J 6,733,500 0 B 0 71 BTON Betonjaya Manunggal Tbk. 183 193 183 183 0 331,300 61,948,400 25 611.161 187 J 700 183 T/B 51,500 72 BUKK Bukaka Teknik Utama Tbk. 675 680 635 655 -20 67,900 44,799,000 46 111.017 680 J 7,800 655 T/B 11,800 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,639,100 131,955,000 141 2.902 50 T/J 1,746,377,800 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 54 55 54 54 0 800 43,400 4 41.538 55 J 68,200 53 B 23,300 75 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 422,300 21,115,200 48 29.762 50 T/J 720,900 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 123 123 123 123 0 200 24,600 2 61.500 131 J 100 123 T/B 2,900 77 CARE Metro Healthcare Indonesia Tbk. 342 350 336 340 -2 245,450,400 84,321,048,600 4,588 330.097 342 J 336,000 340 T/B 3,700 78 CASA Capital Financial Indonesia Tbk. 294 314 274 274 -20 32,800 9,359,600 32 500.575 296 J 100 274 T/B 48,100 79 CASS Cardig Aero Services Tbk. 208 210 196 204 -4 3,045,800 618,892,300 509 51.000 206 J 164,500 204 T/B 30,600 80 CBMF Cahaya Bintang Medan Tbk. 206 224 206 206 0 4,430,200 912,623,200 140 128.750 206 T/J 42,300 192 B 100 81 CCSI Communication Cable Systems Indonesia Tbk. 244 284 240 254 10 5,337,700 1,393,980,200 929 101.600 256 J 140,000 254 T/B 95,900 82 CENT Centratama Telekomunikasi Indonesia Tbk. 97 108 91 105 8 44,147,800 4,534,092,000 1,335 672.000 106 J 552,400 105 T/B 3,457,800 83 CINT Chitose Internasional Tbk. 270 262 252 260 -10 34,600 8,901,400 23 78.788 260 T/J 18,600 258 B 200 84 CITA Cita Mineral Investindo Tbk. 1,750 1,800 1,800 1,800 50 2,000 3,600,000 3 6,531.679 1,900 J 11,000 1,800 T/B 1,500 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 1,400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 710 715 705 715 5 36,100 25,708,000 26 357.500 715 T/J 9,700 710 B 33,500 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 256 0 0 256 0 0 0 0 465.455 248 J 900 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 830 850 780 780 -50 7,600 6,070,500 27 393.939 790 J 300 780 T/B 9,200 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 16,600 830,000 1 40.000 50 T/J 15,365,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 50 51 0 1,118,500 56,597,500 96 17.000 51 T/J 31,100 50 B 1,157,900 95 CSMI Cipta Selera Murni Tbk. 216 226 208 214 -2 57,300 12,123,800 20 109.184 214 T/J 14,200 206 B 2,000 96 CSRA Cisadane Sawit Raya Tbk. 304 340 306 312 8 5,528,700 1,753,154,400 954 249.600 314 J 176,600 312 T/B 122,900 97 CTTH Citatah Tbk. 50 50 50 50 0 11,300 565,000 5 2.105 50 T/J 2,042,800 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 84 90 82 83 -1 140,497,200 11,947,168,300 5,166 81.373 84 J 1,625,700 83 T/B 913,400 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. 88 105 82 89 1 53,391,100 5,139,672,100 3,913 59.333 90 J 165,600 89 T/B 562,700 101 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,795 0 35,900 64,485,500 26 3,602.826 1,800 J 3,100 1,795 T/B 200 102 DFAM Dafam Property Indonesia Tbk. 350 350 326 346 -4 4,300 1,448,000 11 300.870 346 T/J 126,200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,690 0 0 1,690 0 0 0 0 845.000 1,775 J 1,300 1,705 B 500 104 DIVA Distribusi Voucher Nusantara Tbk. 1,930 1,960 1,850 1,960 30 439,700 846,678,500 259 66.441 1,965 J 35,800 1,960 T/B 24,600 105 DKFT Central Omega Resources Tbk. 129 135 127 130 1 16,207,300 2,124,616,600 1,603 333.933 131 J 188,600 130 T/B 310,000 106 DMMX Digital Mediatama Maxima Tbk. 238 244 222 234 -4 10,027,600 2,315,817,600 758 101.739 236 J 221,500 234 T/B 351,700 107 DNET Indoritel Makmur Internasional Tbk. 3,360 3,390 3,350 3,380 20 2,900 9,775,000 5 2,969.105 3,390 J 100 3,380 T/B 2,000 108 DUTI Duta Pertiwi Tbk 4,350 4,350 4,050 4,050 -300 33,800 139,168,000 78 407.322 4,230 J 2,300 4,050 T/B 2,100 109 DWGL Dwi Guna Laksana Tbk. 236 256 220 220 -16 56,100 12,390,400 39 146.667 230 J 9,600 220 T/B 13,600 110 EAST Eastparc Hotel Tbk. 58 59 57 57 -1 1,005,100 57,377,900 60 42.857 58 J 161,100 57 T/B 284,500 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 20,300 14,210,000 5 17.284 700 T/J 79,200 690 B 100 112 EMDE Megapolitan Developments Tbk. 202 202 200 202 0 20,100 4,060,000 3 80.800 202 T/J 125,500 190 B 1,100 113 ENRG Energi Mega Persada Tbk. 51 52 50 52 1 5,810,400 297,570,200 832 4.335 52 T/J 5,942,700 51 B 21,389,800 114 ENVY Envy Technologies Indonesia Tbk. 113 122 108 113 0 161,880,500 18,521,509,000 5,609 30.541 113 T/J 787,000 112 B 227,600 115 EPAC Megalestari Epack Sentosaraya Tbk. 264 270 248 250 -14 11,393,200 2,974,824,600 1,441 227.273 252 J 432,500 250 T/B 3,800 116 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,860 1,880 0 13,300 24,946,000 17 1,315.338 1,880 T/J 96,300 1,855 B 200 117 ERTX Eratex Djaja Tbk. 120 127 114 120 0 4,800 573,000 10 50.931 125 J 189,200 123 B 200 118 ESIP Sinergi Inti Plastindo Tbk. 199 216 197 202 3 13,205,300 2,751,841,400 1,295 123.926 202 T/J 200,000 200 B 65,000 119 ESTA Esta Multi Usaha Tbk. 97 99 96 98 1 95,400 9,411,500 18 81.667 98 T/J 28,800 97 B 10,100 120 FAST Fast Food Indonesia Tbk. 920 920 915 915 -5 20,100 18,417,000 29 2,877.992 920 J 17,700 915 T/B 59,200 121 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. 163 165 152 152 -11 9,068,400 1,416,545,000 854 30.400 152 T/J 4,019,500 0 B 0 123 FISH FKS Multi Agro Tbk. 2,980 3,000 2,980 2,980 0 3,900 11,684,000 8 2,384.000 2,900 J 1,000 2,850 B 200 124 FITT Hotel Fitra International Tbk. 67 67 64 64 -3 13,500 870,900 10 62.745 67 J 25,100 64 T/B 60,400 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 700 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 124 125 116 123 -1 5,866,600 713,774,800 223 91.111 123 T/J 27,400 121 B 6,100 127 FORU Fortune Indonesia Tbk 89 99 83 90 1 47,100 3,911,600 20 69.231 90 T/J 16,800 0 B 0 128 FPNI Lotte Chemical Titan Tbk. 92 92 90 92 0 451,200 41,145,900 23 27.906 92 T/J 1,102,500 91 B 88,800 129 FUJI Fuji Finance Indonesia Tbk. 107 117 103 106 -1 15,001,400 1,545,146,700 12 96.364 106 T/J 17,700 104 B 5,200 130 GDST Gunawan Dianjaya Steel Tbk. 59 60 55 59 0 285,400 16,838,500 31 36.875 59 T/J 6,200 58 B 263,900 131 GEMA Gema Grahasarana Tbk. 366 366 364 366 0 13,000 4,754,000 6 813.333 366 T/J 15,800 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 272 274 272 274 2 3,400 925,600 3 32.619 296 J 10,700 274 T/B 4,600 133 GLOB Global Teleshop Tbk. 144 147 144 145 1 74,700 10,852,900 12 12.609 154 J 2,100 145 T/B 2,400 134 GLVA Galva Technologies Tbk. 322 322 312 316 -6 1,011,700 319,659,000 20 139.823 316 T/J 27,900 310 B 2,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,725 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 186 193 180 184 -2 15,400 2,879,500 21 108.876 183 J 900 180 B 2,200 137 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. 106 100 99 100 -6 6,400 634,000 4 8.045 100 T/J 200 99 B 7,100 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,973,800 0 B 0 141 HELI Jaya Trishindo Tbk. 199 208 199 208 9 200 40,700 2 189.091 206 J 29,800 200 B 30,000 142 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. 57 57 54 54 -3 14,792,200 800,721,100 693 51.429 54 T/J 6,106,700 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,200 510,000 2 38.462 50 T/J 74,889,300 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 312 J 1,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. 58 61 57 58 0 66,200 3,853,800 38 111.333 59 J 17,900 58 T/B 4,900 147 IFSH Ifishdeco Tbk. 446 446 446 446 0 100 44,600 1 101.364 440 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. 695 715 665 675 -20 10,754,000 7,428,871,500 2,241 562.500 685 J 301,400 675 T/B 220,800 150 IKBI Sumi Indo Kabel Tbk. 228 226 218 218 -10 82,600 18,102,000 12 19.770 224 J 10,000 218 T/B 92,000 151 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,265 1,270 0 619,300 784,522,000 69 334.211 1,270 T/J 41,300 1,260 B 7,300 152 INAI Indal Aluminium Industry Tbk. 342 350 342 350 8 1,400 483,600 4 127.783 350 T/J 7,200 342 B 1,300 153 INCF Indo Komoditi Korpora Tbk. 50 55 50 50 0 6,403,300 329,948,300 303 40.650 51 J 5,400 50 T/B 5,390,900 154 INDO Royalindo Investa Wijaya Tbk. 145 147 140 145 0 208,700 30,053,000 95 131.818 146 J 51,600 144 B 173,000 155 INDX Tanah Laut Tbk 51 63 58 58 7 167,300 10,029,200 42 4.640 59 J 19,300 57 B 2,000 156 INOV Inocycle Technology Group Tbk. 234 254 228 228 -6 85,900 19,864,200 44 91.200 232 J 8,100 226 B 700 157 INPP Indonesian Paradise Property Tbk. 700 700 670 700 0 11,700 8,007,500 6 666.667 700 T/J 300 670 B 3,700 158 INPS Indah Prakasa Sentosa Tbk. 1,655 1,690 1,585 1,655 0 2,700 4,333,500 8 599.638 1,655 T/J 1,200 1,590 B 1,000 159 INRU Toba Pulp Lestari Tbk. 825 800 770 770 -55 2,100 1,623,000 11 7.817 780 J 200 770 T/B 200 160 INTA Intraco Penta Tbk. 290 290 270 276 -14 56,500 15,363,600 14 194.557 276 T/J 7,700 274 B 5,000 161 INTD Inter Delta Tbk 148 148 138 138 -10 300 43,100 3 42.500 145 J 169,900 138 T/B 7,400 162 IPCM Jasa Armada Indonesia Tbk. 214 216 210 212 -2 252,400 53,667,200 42 55.789 214 J 16,200 212 T/B 210,100 163 IRRA Itama Ranoraya Tbk. 620 625 610 620 0 5,974,200 3,670,488,000 681 165.775 620 T/J 92,400 615 B 32,300 164 ITIC Indonesian Tobacco Tbk. 655 815 610 815 160 5,999,500 4,567,849,000 2,710 370.455 0 J 0 815 T/B 2,108,000 165 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. 85 87 80 81 -4 9,823,600 799,486,700 908 32.927 82 J 557,100 81 T/B 620,500 167 JAYA Armada Berjaya Trans Tbk. 74 90 69 86 12 3,177,900 245,982,400 324 29.861 87 J 21,100 86 T/B 7,100 168 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 0 0 50 0 0 0 0 35.714 50 J 175,365,000 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 498 498 470 478 -20 3,100 1,521,000 6 271.144 498 J 1,200 478 T/B 10,000 171 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. 204 224 193 224 20 24,900 4,838,800 14 160.000 218 J 21,300 216 B 500 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 770 770 765 770 0 235,100 181,012,000 18 1,711.111 770 T/J 13,700 765 B 16,600 175 KARW ICTSI Jasa Prima Tbk. 50 55 50 51 1 36,000 1,801,500 32 8.633 51 T/J 8,600 50 B 9,900 176 KAYU Darmi Bersaudara Tbk. 53 54 52 53 0 2,020,000 106,105,700 156 35.333 53 T/J 2,600 52 B 527,500 177 KBAG Karya Bersama Anugerah Tbk. 380 384 378 378 -2 15,647,400 5,967,210,400 3,648 378.000 380 J 117,000 378 T/B 91,900 178 KBLM Kabelindo Murni Tbk. 220 224 218 224 4 159,400 35,020,600 48 7.467 224 T/J 5,800 222 B 11,600 179 KBLV First Media Tbk. 350 350 350 350 0 100 35,000 1 93.100 348 J 3,000 0 B 0 180 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. 775 835 770 770 -5 10,700 8,258,500 5 192.500 770 T/J 9,600 765 B 300 182 KEJU Mulia Boga Raya Tbk. 1,020 1,030 1,000 1,020 0 296,800 303,834,000 97 136.000 1,020 T/J 17,700 1,010 B 7,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 38,100 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 193 183 182 183 -10 2,700 494,000 8 61.000 195 J 100 181 B 10,000 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,000 0 B 0 186 KMTR Kirana Megatara Tbk. 316 316 314 314 -2 2,100 661,400 3 68.559 312 J 2,000 310 B 10,000 187 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 37,600 99 B 1,000 188 KONI Perdana Bangun Pusaka Tbk 494 490 490 490 -4 100 49,000 1 103.158 490 T/J 1,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 500 500 500 500 0 7,300 3,650,000 3 126.582 500 T/J 7,400 496 B 200 190 KPAS Cottonindo Ariesta Tbk. 53 53 51 51 -2 1,020,300 52,452,800 84 30.357 52 J 145,500 51 T/B 128,300 191 KPIG MNC Land Tbk. 109 110 107 108 -1 1,890,500 203,490,000 141 232.393 108 T/J 192,800 107 B 576,100 192 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 468 J 200 0 B 0 193 LAND Trimitra Propertindo Tbk. 200 212 200 200 0 93,700 19,725,400 12 51.282 200 T/J 55,900 198 B 200 194 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 195 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 196 LCKM LCK Global Kedaton Tbk. 372 372 370 372 0 11,000 4,072,000 2 178.846 372 T/J 53,700 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 15,200 760,000 4 15.714 50 T/J 4,658,300 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 83 83 82 83 0 400 33,100 3 12.111 83 T/J 2,700 80 B 100 199 LMSH Lionmesh Prima Tbk. 266 0 0 266 0 0 0 0 36.944 292 J 200 262 B 200 200 LPIN Multi Prima Sejahtera Tbk 230 252 226 232 2 16,700 3,825,000 19 105.824 252 J 154,600 232 T/B 4,900 201 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. 73 91 72 77 4 514,500 44,171,200 44 5.230 80 J 1,600 77 T/B 18,500 203 LRNA Eka Sari Lorena Transport Tbk. 138 148 145 145 7 200 29,300 2 16.111 144 J 1,000 133 B 100 204 LUCK Sentral Mitra Informatika Tbk. 322 332 300 320 -2 6,326,800 1,980,820,600 2,186 111.888 320 T/J 45,100 318 B 10,000 205 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 0 200 10,000 2 45.455 50 T/J 76,927,100 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,240 2,190 2,230 30 228,300 505,377,000 136 106.190 2,240 J 11,100 2,230 T/B 89,400 208 MAPB MAP Boga Adiperkasa Tbk. 1,315 1,310 1,310 1,310 -5 200 262,000 2 77.976 1,515 J 100 1,305 B 200 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 1,127,200 56,360,000 49 66.667 50 T/J 2,120,900 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,700 1,830 1,720 1,830 130 470,700 840,251,000 294 140.769 1,830 T/J 76,500 1,825 B 100 211 MCAS M Cash Integrasi Tbk. 2,090 2,130 2,000 2,070 -20 2,161,200 4,425,719,000 710 149.458 2,070 T/J 90,700 2,040 B 500 212 MDKA Merdeka Copper Gold Tbk. 1,715 1,955 1,755 1,860 145 316,915,800 591,636,501,500 31,752 485.017 1,865 J 81,600 1,860 T/B 2,423,800 213 MDKI Emdeki Utama Tbk. 156 157 146 147 -9 37,000 5,576,300 21 34.401 156 J 9,700 147 T/B 14,000 214 MERK Merck Tbk. 3,770 3,850 3,690 3,740 -30 70,200 262,953,000 118 9,861.049 3,790 J 6,400 3,740 T/B 400 215 MFIN Mandala Multifinance Tbk. 940 950 900 950 10 5,700 5,351,000 11 974.359 950 T/J 1,034,600 930 B 100 216 MFMI Multifiling Mitra Indonesia Tbk. 530 535 530 530 0 2,200 1,167,000 11 265.000 535 J 1,400 530 T/B 1,600 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 306 306 300 302 -4 8,800 2,657,400 10 61.633 302 T/J 19,500 300 B 5,400 219 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 1,440 1,440 0 500 720,000 2 523.636 1,440 T/J 200 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,400 120,000 2 238.095 50 T/J 1,221,500 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 4,489,500 0 B 0 222 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 223 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 10,600 530,000 2 125.000 50 T/J 10,314,600 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,675 J 100 0 B 0 225 MLIA Mulia Industrindo Tbk 560 570 550 555 -5 5,852,400 3,301,812,000 285 92.693 555 T/J 272,200 550 B 12,400 226 MMLP Mega Manunggal Property Tbk. 193 193 185 187 -6 2,582,100 488,899,800 166 31.966 189 J 1,382,100 187 T/B 178,800 227 MOLI Madusari Murni Indah Tbk. 885 880 825 875 -10 24,700 21,043,500 19 150.862 875 T/J 5,000 0 B 0 228 MPOW Megapower Makmur Tbk. 54 54 53 53 -1 42,200 2,246,600 20 26.500 53 T/J 9,500 52 B 96,000 229 MPRO Maha Properti Indonesia Tbk. 730 900 680 800 70 16,100 13,587,500 28 727.273 850 J 400 800 T/B 200 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,550 4,500 4,550 -50 600 2,725,000 2 412.705 4,550 T/J 1,600 4,290 B 1,100 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 77,756,100 0 B 0 232 MTPS Meta Epsi Tbk. 132 140 140 140 8 700 98,000 3 43.750 140 T/J 17,000 134 B 2,000 233 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. 206 202 202 202 -4 100 20,200 1 51.762 202 T/J 4,200 200 B 100 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 50 51 1 282,600 15,014,900 44 51.000 52 J 25,000 51 T/B 65,000 236 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. 100 100 93 94 -6 56,600 5,378,500 51 91.262 98 J 2,400 94 T/B 21,200 239 NATO Nusantara Properti Internasional Tbk. 286 290 276 280 -6 895,000 252,591,000 138 271.845 280 T/J 39,600 278 B 57,400 240 NELY Pelayaran Nelly Dwi Putri Tbk. 120 125 125 125 5 200 25,000 2 74.405 130 J 1,000 125 T/B 10,000 241 NFCX NFC Indonesia Tbk. 1,915 1,925 1,795 1,915 0 399,600 733,032,000 148 103.514 1,930 J 5,000 1,795 B 13,100 242 NICK Charnic Capital Tbk. 324 302 302 302 -22 3,501,000 1,057,302,000 9 151.000 302 T/J 66,300 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. 144 146 146 146 2 100 14,600 1 139.048 146 T/J 200 134 B 1,700 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 2,400 120,000 2 33.333 50 T/J 67,814,500 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,400 0 B 0 247 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 174 J 59,400 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 85 93 80 87 2 8,891,600 792,309,700 646 217.669 88 J 1,000 87 T/B 89,800 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 7,400 250 OPMS Optima Prima Metal Sinergi Tbk. 135 136 134 134 -1 693,400 93,338,600 107 99.259 135 J 169,200 134 T/B 211,100 251 PALM Provident Agro Tbk. 199 268 204 238 39 3,221,700 757,099,600 519 65.050 238 T/J 2,700 236 B 30,900 252 PANI Pratama Abadi Nusa Industri Tbk. 58 58 58 58 0 13,000 754,000 2 53.704 59 J 2,000 58 T/B 12,300 253 PCAR Prima Cakrawala Abadi Tbk. 282 352 288 352 70 157,300 54,488,200 62 234.667 0 J 0 352 T/B 34,500 254 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,800 0 B 0 255 PEGE Panca Global Kapital Tbk. 119 115 112 115 -4 13,700 1,548,400 9 248.455 132 J 3,700 115 T/B 10,000 256 PGLI Pembangunan Graha Lestari Indah Tbk. 230 228 216 228 -2 35,900 8,134,400 4 304.000 226 J 800 216 B 100 257 PICO Pelangi Indah Canindo Tbk 195 197 186 193 -2 173,200 33,102,900 40 29.692 194 J 2,200 193 T/B 39,800 258 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 414,200 20,711,200 37 12.500 51 J 151,900 50 T/B 2,500 259 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. 125 130 125 128 3 46,800 5,894,000 6 102.400 128 T/J 4,600 125 B 374,800 261 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 400 0 B 0 262 POLA Pool Advista Finance Tbk. 52 54 51 51 -1 135,300 7,096,000 34 37.778 52 J 17,800 51 T/B 33,000 263 POLI Pollux Investasi Internasional Tbk. 1,140 1,180 1,065 1,155 15 27,500 30,414,000 79 70.642 1,155 T/J 100 1,065 B 900 264 POLU Golden Flower Tbk. 840 1,030 790 1,020 180 4,000 3,393,000 10 354.167 1,010 J 2,500 1,005 B 200 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 235,800 11,790,000 10 0.429 50 T/J 193,200 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. 470 452 450 452 -18 2,200 994,000 3 84.486 585 J 1,900 580 B 100 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 20,086,500 0 B 0 269 POWR Cikarang Listrindo Tbk. 600 615 595 610 10 22,468,900 13,631,654,500 1,535 40.667 615 J 1,671,300 610 T/B 4,623,500 270 PRIM Royal Prima Tbk. 298 0 0 298 0 0 0 0 59.600 296 J 5,600 280 B 200 271 PSAB J Resources Asia Pasifik Tbk. 226 280 236 270 44 677,251,100 178,032,909,800 25,429 875.969 270 T/J 8,459,800 268 B 4,390,700 272 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 110 B 200 273 PSGO Palma Serasih Tbk. 105 111 100 103 -2 129,900 13,230,100 37 98.095 104 J 4,800 103 T/B 10,100 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,750,300 0 B 0 275 PTPW Pratama Widya Tbk. 1,495 1,565 1,490 1,560 65 11,091,100 17,031,933,500 2,365 240.000 1,560 T/J 118,500 1,555 B 108,600 276 PTSP Pioneerindo Gourmet International Tbk. 5,000 0 0 5,000 0 0 0 0 392.157 4,900 J 100 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 127 131 120 124 -3 128,329,200 16,005,729,700 28,169 118.095 124 T/J 813,300 123 B 3,146,400 278 PYFA Pyridam Farma Tbk 1,180 1,200 1,100 1,100 -80 725,400 805,406,500 259 1,078.009 1,100 T/J 6,041,700 0 B 0 279 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 10,922,500 546,177,700 498 50.000 50 T/J 10,303,400 0 B 0 280 RIGS Rig Tenders Indonesia Tbk. 224 226 220 222 -2 15,300 3,423,400 7 90.965 224 J 1,000 220 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. 404 406 394 394 -10 430,200 171,995,000 147 241.718 396 J 5,200 394 T/B 12,300 283 RODA Pikko Land Development Tbk. 50 50 50 50 0 700,000 35,000,000 5 79.834 51 J 70,000 50 T/B 96,600 284 RONY Aesler Grup Internasional Tbk. 149 149 149 149 0 100 14,900 1 149.000 148 J 5,000 140 B 200 285 RUIS Radiant Utama Interinsco Tbk. 167 164 164 164 -3 3,900 639,600 2 65.600 168 J 10,000 165 B 1,300 286 SAFE Steady Safe Tbk 196 194 192 192 -4 289,500 55,879,300 35 19.330 193 J 200 183 B 100,700 287 SAME Sarana Meditama Metropolitan Tbk. 66 89 67 89 23 279,278,600 22,148,234,400 9,577 111.250 0 J 0 89 T/B 8,081,200 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 13,400 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,540,100 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 141 147 141 145 4 8,966,600 1,289,749,100 7,293 138.095 146 J 70,700 145 T/B 262,800 291 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 292 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 200 10,000 2 27.536 50 T/J 4,915,200 0 B 0 293 SFAN Surya Fajar Capital Tbk. 980 980 980 980 0 100 98,000 1 521.277 980 T/J 8,700 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 300 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 585 595 585 590 5 447,100 262,945,500 119 421.429 595 J 25,200 590 T/B 1,500 296 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. 655 720 610 620 -35 22,400 13,759,500 28 574.074 610 J 8,800 0 B 0 298 SIPD Sierad Produce Tbk. 1,040 1,040 1,040 1,040 0 100 104,000 1 1.156 1,040 T/J 17,100 0 B 0 299 SKBM Sekar Bumi Tbk. 232 0 0 232 0 0 0 0 201.739 290 J 1,300 240 B 3,300 300 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. 620 630 620 625 5 7,512,800 4,658,468,500 173 89.286 630 J 1,001,400 625 T/B 6,800 302 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 303 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,225 5,125 5,175 50 279,300 1,450,297,500 45 4,500.000 5,175 T/J 3,200 5,075 B 2,300 304 SMAR Smart Tbk. 3,180 3,120 3,100 3,100 -80 1,300 4,040,000 7 1,024.252 3,190 J 1,100 3,100 T/B 100 305 SMDM Suryamas Dutamakmur Tbk. 94 100 95 99 5 14,800 1,463,500 18 12.543 100 J 344,800 94 B 100 306 SMMT Golden Eagle Energy Tbk. 93 97 92 93 0 266,700 24,869,300 42 217.574 93 T/J 155,900 92 B 117,900 307 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. 426 446 398 402 -24 50,100 20,131,200 39 145.652 402 T/J 500 0 B 0 309 SOTS Satria Mega Kencana Tbk. 222 242 208 212 -10 4,100 864,200 5 128.485 210 J 1,900 0 B 0 310 SPTO Surya Pertiwi Tbk. 480 480 478 478 -2 286,000 136,818,200 61 41.207 480 J 3,300 478 T/B 37,500 311 SQMI Wilton Makmur Indonesia Tbk. 194 234 198 216 22 162,258,800 35,487,773,800 8,256 122.743 218 J 411,600 216 T/B 1,940,600 312 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,780 2,730 2,760 20 41,700 115,215,000 59 50.182 2,760 T/J 1,300 2,750 B 5,400 313 SSTM Sunson Textile Manufacture Tbk 700 655 655 655 -45 1,000 655,000 1 154.118 655 T/J 2,600 0 B 0 314 STTP Siantar Top Tbk. 7,925 7,925 7,700 7,700 -225 5,200 40,077,500 15 4,550.021 7,925 J 100 7,700 T/B 1,600 315 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 316 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,590 J 100 0 B 0 317 SURE Super Energy Tbk. 2,930 2,920 2,880 2,920 -10 400 1,156,000 2 1,883.871 2,930 J 400 2,920 T/B 100 318 SWAT Sriwahana Adityakarta Tbk. 93 95 93 95 2 1,288,600 120,959,400 366 59.375 95 T/J 63,300 94 B 93,900 319 TALF Tunas Alfin Tbk. 242 238 226 238 -4 1,900 433,400 6 60.253 236 J 900 232 B 1,000 320 TAMA Lancartama Sejati Tbk. 162 172 155 164 2 23,600 3,663,400 13 93.714 164 T/J 10,000 155 B 11,600 321 TAMU Pelayaran Tamarin Samudra Tbk. 67 68 63 63 -4 8,941,500 574,687,300 564 575.605 63 T/J 2,495,800 0 B 0 322 TBMS Tembaga Mulia Semanan Tbk. 630 630 630 630 0 100 63,000 1 89.362 625 J 100 610 B 100 323 TCPI Transcoal Pacific Tbk. 4,080 4,120 4,000 4,100 20 13,144,000 53,212,606,000 7,921 2,971.014 4,100 T/J 14,900 4,090 B 71,300 324 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 127.854 1,500 J 100,000 1,400 T/B 900 325 TECH Indosterling Technomedia Tbk. 131 137 125 128 -3 2,055,500 262,115,400 357 80.000 128 T/J 107,800 127 B 300 326 TFAS Telefast Indonesia Tbk. 174 174 165 170 -4 85,400 14,399,400 17 94.444 168 J 5,000 164 B 500 327 TFCO Tifico Fiber Indonesia Tbk. 308 0 0 308 0 0 0 0 69.797 0 J 0 310 B 6,600 328 TGKA Tigaraksa Satria Tbk. 6,400 6,500 6,500 6,500 100 200 1,300,000 2 5,341.441 0 J 0 6,400 B 100 329 TIFA Tifa Finance Tbk. 412 418 390 412 0 179,600 73,185,400 32 206.000 414 J 3,600 410 B 2,000 330 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 268 J 2,900 0 B 0 331 TMPO Tempo Intimedia Tbk. 136 136 128 136 0 2,300 309,900 6 47.245 136 T/J 2,400 132 B 100 332 TNCA Trimuda Nuansa Citra Tbk. 198 194 190 194 -4 4,200 811,600 3 129.333 193 J 100 186 B 2,500 333 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 299,600 66,504,200 29 726.636 224 T/J 2,000 222 B 3,000 334 TPIA Chandra Asri Petrochemical Tbk. 7,450 7,450 6,950 6,950 -500 6,419,900 44,754,585,000 2,528 1,607.252 6,950 T/J 913,600 0 B 0 335 TPMA Trans Power Marine Tbk. 350 360 344 344 -6 34,200 11,990,400 32 149.565 344 T/J 2,000 342 B 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. 270 274 268 268 -2 12,846,100 3,464,643,200 482 134.000 270 J 45,000 268 T/B 68,600 338 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 216 J 1,000 204 B 2,300 339 TRUK Guna Timur Raya Tbk. 120 124 118 120 0 2,313,600 280,697,400 314 52.174 120 T/J 233,100 117 B 328,900 340 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 348 J 100 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,750 2,600 2,740 10 14,800 39,945,000 22 71.169 2,740 T/J 2,300 2,630 B 300 342 UANG Pakuan Tbk. 470 470 438 438 -32 57,200 25,066,000 40 350.400 438 T/J 443,100 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 148 154 150 150 2 27,700 4,155,400 7 3.723 154 J 800 150 T/B 12,400 344 URBN Urban Jakarta Propertindo Tbk. 1,470 1,470 1,470 1,470 0 152,800 224,616,000 11 122.500 1,470 T/J 42,000 1,465 B 4,300 345 VINS Victoria Insurance Tbk. 98 101 99 100 2 89,800 8,973,100 57 95.238 101 J 190,900 99 B 15,400 346 VRNA Verena Multi Finance Tbk. 112 122 115 115 3 2,600 299,700 2 116.027 112 J 7,500 107 B 200 347 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 100 6,500 1 37.143 65 T/J 200 62 B 1,000 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 575 J 200 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 90 97 84 95 5 38,655,400 3,457,521,300 2,674 21.111 96 J 342,700 95 T/B 4,106,500 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 7,100 355,000 4 13.298 50 T/J 2,305,400 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 468 464 464 464 -4 100 46,400 1 85.138 464 T/J 6,400 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 194 0 0 194 0 0 0 0 92.037 194 J 20,800 0 B 0 353 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 5,000 250,000 1 28.960 50 T/J 39,400 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 137 140 135 137 0 187,812,900 25,767,149,600 1,593 488.396 137 T/J 1,753,200 136 B 2,989,400 355 ZONE Mega Perintis Tbk. 416 416 414 416 0 54,000 22,394,000 11 139.597 416 T/J 8,100 412 B 500 Total 3,042,969,300 1,394,527,362,700 198,585 3,581,400,700 77,663,000 Jakarta, 27 July 2020 Trading Division