List of Securities Quotation Development Board: Date: Tuesday, 28 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 30,100 1,505,000 14 87.719 50 T/J 2,359,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 7,025 7,025 7,025 125 1,200 8,430,000 4 1,603.812 7,075 J 14,440,800 7,025 T/B 100 3 ADES Akasha Wira International Tbk. 900 905 880 880 -20 87,900 78,252,500 60 45.714 880 T/J 62,000 875 B 5,300 4 AGAR Asia Sejahtera Mina Tbk. 492 510 510 510 18 100 51,000 1 463.636 490 J 1,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 141 188 146 173 32 1,262,200 219,464,700 482 157.273 174 J 21,100 171 B 20,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 51 1 44,600 2,238,200 20 192.286 50 J 3,600 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 700 35,000 7 75.893 50 T/J 2,364,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 318 340 300 300 -18 2,400 751,400 9 39.573 316 J 5,000 300 T/B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 173 175 161 161 -12 242,700 39,941,500 89 80.500 161 T/J 19,300 0 B 0 11 ALDO Alkindo Naratama Tbk. 400 398 398 398 -2 100 39,800 1 291.697 400 J 22,400 0 B 0 12 ALKA Alakasa Industrindo Tbk 414 386 386 386 -28 600 231,600 1 64.983 386 T/J 3,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 210 214 210 214 4 6,200 1,303,000 12 32.923 214 T/J 800 210 B 1,700 14 AMAG Asuransi Multi Artha Guna Tbk. 292 302 282 284 -8 10,495,400 2,997,599,600 1,037 270.476 286 J 28,000 284 T/B 367,600 15 AMAR Bank Amar Indonesia Tbk. 324 404 332 404 80 1,182,600 459,572,800 302 232.184 0 J 0 404 T/B 271,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 248 246 248 2 200 49,400 2 193.750 264 J 100 246 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,010 1,980 1,995 -5 29,200 58,016,500 18 105.000 1,995 T/J 10,100 1,920 B 10,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 148,300 7,415,000 22 125.000 50 T/J 23,388,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 165 165 154 156 -9 29,700 4,662,900 28 9.987 161 J 22,700 156 T/B 1,600 20 APIC Pacific Strategic Financial Tbk. 830 845 825 825 -5 10,197,000 8,484,356,500 2,676 877.510 830 J 900 825 T/B 91,400 21 APII Arita Prima Indonesia Tbk. 232 240 216 236 4 22,300 5,047,400 21 107.273 216 J 2,200 0 B 0 22 ARGO Argo Pantes Tbk 1,200 1,200 1,200 1,200 0 1,000 1,200,000 2 30.151 1,200 T/J 800 0 B 0 23 ARII Atlas Resources Tbk. 500 550 466 498 -2 32,300 16,325,300 18 33.200 505 J 30,000 498 T/B 1,300 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 310 308 302 308 -2 200 61,000 2 178.665 322 J 100 308 T/B 100 27 ARTO Bank Jago Tbk. 2,800 2,840 2,780 2,780 -20 267,300 747,165,000 76 14,010.684 2,810 J 29,400 2,780 T/B 14,600 28 ASBI Asuransi Bintang Tbk. 300 0 0 300 0 0 0 0 227.739 298 J 300 280 B 300 29 ASJT Asuransi Jasa Tania Tbk. 117 110 110 110 -7 200 22,000 2 73.333 124 J 700 112 B 800 30 ASPI Andalan Sakti Primaindo Tbk. 226 232 226 230 4 5,878,300 1,341,239,200 473 219.048 230 T/J 78,300 228 B 813,600 31 ASRM Asuransi Ramayana Tbk. 1,990 0 0 1,990 0 0 0 0 776.455 1,990 J 23,700 1,855 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 3,100 155,000 2 50.000 50 T/J 19,981,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,500 175,000 6 57.388 50 T/J 32,286,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 274 292 270 290 16 42,000 12,108,600 14 213.809 290 T/J 100 270 B 7,100 35 BAJA Saranacentral Bajatama Tbk. 56 56 53 54 -2 136,200 7,461,600 45 21.600 56 J 368,100 54 T/B 89,300 36 BALI Bali Towerindo Sentra Tbk. 850 850 805 850 0 1,500 1,269,500 9 1,062.500 850 T/J 10,000 805 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,800 140,000 4 33.333 50 T/J 72,889,000 0 B 0 38 BAYU Bayu Buana Tbk 1,090 0 0 1,090 0 0 0 0 134.450 1,080 J 4,200 0 B 0 39 BBHI Bank Harda Internasional Tbk. 132 150 130 135 3 54,300 7,423,000 47 108.000 139 J 200 135 T/B 105,700 40 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 382 J 36,600 356 B 7,700 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 134 136 131 131 -3 2,218,500 295,517,800 495 109.167 131 T/J 46,000 130 B 245,200 42 BCIC Bank JTrust Indonesia Tbk. 450 560 560 560 110 300 168,000 2 41.989 0 J 0 560 T/B 12,500 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 5,700 285,000 8 45.455 50 T/J 1,092,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. 210 216 206 208 -2 2,858,600 595,515,400 394 61.176 210 J 50,000 208 T/B 523,900 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 57,500 2,875,000 20 217.306 50 T/J 888,412,400 0 B 0 46 BELL Trisula Textile Industries Tbk. 745 750 735 735 -10 1,250,100 924,690,000 248 490.000 740 J 6,000 735 T/B 8,500 47 BESS Batulicin Nusantara Maritim Tbk. 240 256 238 252 12 1,299,800 318,106,600 784 240.000 256 J 13,000 252 T/B 12,400 48 BGTG Bank Ganesha Tbk. 50 56 50 50 0 17,031,500 900,292,800 945 48.544 51 J 11,100 50 T/B 3,516,800 49 BHAT Bhakti Multi Artha Tbk. 448 450 438 440 -8 129,332,400 57,564,756,600 2,313 427.184 442 J 239,600 440 T/B 59,700 50 BIKA Binakarya Jaya Abadi Tbk. 179 179 179 179 0 100 17,900 1 17.900 179 T/J 2,100 168 B 700 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 165,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 410,500 20,525,000 3 35.714 50 T/J 76,865,400 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 60 62 59 59 -1 21,300 1,261,800 13 24.604 60 J 5,300 59 T/B 2,100 54 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 225,200 11,270,600 11 41.667 51 J 20,200 50 T/B 400 55 BKSW Bank QNB Indonesia Tbk. 76 86 73 76 0 96,900 7,274,600 61 174.392 76 T/J 86,600 74 B 1,000 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 5 118,700 61,116,500 101 396.154 515 T/J 700 510 B 5,600 58 BMAS Bank Maspion Indonesia Tbk. 272 268 260 264 -8 5,200 1,372,800 3 82.500 284 J 200 266 B 1,200 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 79,473,300 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,355 1,370 1,350 1,360 5 66,284,000 90,178,440,000 3,017 1,320.388 1,360 T/J 8,700 1,355 B 76,700 61 BOLA Bali Bintang Sejahtera Tbk. 163 173 160 165 2 12,100 1,994,800 18 94.286 165 T/J 3,000 161 B 1,800 62 BOLT Garuda Metalindo Tbk. 865 890 865 865 0 200 175,500 2 157.273 865 T/J 5,700 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 81 82 79 80 -1 2,516,800 203,146,200 203 20.000 81 J 453,200 80 T/B 60,800 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,280 1,280 1,280 95 600 768,000 2 1,365.042 1,280 T/J 142,600 1,185 B 311,200 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 2,891,600 144,580,000 127 7.874 50 T/J 43,217,700 0 B 0 67 BRNA Berlina Tbk. 990 930 930 930 -60 10,300 9,579,000 2 697.779 930 T/J 289,700 0 B 0 68 BSSR Baramulti Suksessarana Tbk. 1,290 1,330 1,300 1,300 10 6,400 8,352,000 13 66.667 1,300 T/J 2,700 1,290 B 200 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 7,330,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 183 185 181 181 -2 144,000 26,244,000 20 604.482 183 J 800 181 T/B 2,200 72 BUKK Bukaka Teknik Utama Tbk. 655 710 655 680 25 22,400 14,989,500 13 115.254 700 J 600 680 T/B 2,600 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 391,000 19,550,000 80 2.902 50 T/J 1,747,664,300 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 54 55 54 54 0 26,500 1,454,800 22 41.538 54 T/J 16,800 53 B 421,100 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 131,500 6,575,000 10 29.762 50 T/J 476,000 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 123 150 124 124 1 3,100 413,200 13 62.000 132 J 2,100 124 T/B 1,600 77 CARE Metro Healthcare Indonesia Tbk. 340 340 334 340 0 4,261,400 1,437,066,400 855 330.097 340 T/J 342,000 338 B 300,000 78 CASA Capital Financial Indonesia Tbk. 274 290 256 290 16 528,000 152,454,800 40 529.806 290 T/J 900 256 B 21,200 79 CASS Cardig Aero Services Tbk. 204 222 200 216 12 7,985,500 1,697,914,200 730 54.000 218 J 252,500 216 T/B 9,513,600 80 CBMF Cahaya Bintang Medan Tbk. 206 226 193 204 -2 5,432,800 1,103,895,700 103 127.500 204 T/J 40,000 192 B 200 81 CCSI Communication Cable Systems Indonesia Tbk. 254 258 248 248 -6 1,118,400 281,183,200 218 99.200 250 J 29,500 248 T/B 48,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. 105 114 103 110 5 35,677,000 3,869,608,800 1,165 704.000 111 J 653,200 110 T/B 666,900 83 CINT Chitose Internasional Tbk. 260 258 254 258 -2 13,500 3,474,200 8 78.182 258 T/J 2,300 246 B 200 84 CITA Cita Mineral Investindo Tbk. 1,800 1,900 1,895 1,900 100 12,300 23,367,500 7 6,894.550 1,900 T/J 18,400 0 B 0 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 1,955 J 6,400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 715 720 700 700 -15 25,300 17,794,500 30 350.000 705 J 4,500 700 T/B 16,000 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 256 250 248 250 -6 20,300 5,034,600 3 454.545 248 J 2,100 242 B 100 91 COCO Wahana Interfood Nusantara Tbk. 780 840 785 810 30 6,000 4,741,500 19 409.091 815 J 3,300 785 B 17,800 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 5,000 250,000 1 40.000 50 T/J 19,319,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 51 0 1,000,100 50,280,600 79 17.000 51 T/J 59,200 50 B 986,600 95 CSMI Cipta Selera Murni Tbk. 214 234 206 206 -8 77,500 16,049,000 17 105.102 210 J 27,800 206 T/B 100 96 CSRA Cisadane Sawit Raya Tbk. 312 312 300 302 -10 1,668,000 505,309,800 338 241.600 306 J 36,800 302 T/B 67,300 97 CTTH Citatah Tbk. 50 51 50 50 0 111,900 5,596,000 13 2.105 51 J 23,800 50 T/B 10,000 98 DADA Diamond Citra Propertindo Tbk. 83 85 82 83 0 94,831,600 7,924,707,900 3,531 81.373 83 T/J 2,171,100 82 B 3,101,200 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. 89 92 88 89 0 7,446,900 663,488,400 722 59.333 90 J 1,481,600 89 T/B 256,800 101 DEFI Danasupra Erapacific Tbk. 1,795 1,795 1,790 1,790 -5 36,100 64,634,000 22 3,592.790 1,790 T/J 2,100 1,785 B 4,000 102 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 340 J 93,600 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,690 1,775 1,775 1,775 85 1,900 3,372,500 2 887.500 1,780 J 300 1,775 T/B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 1,960 2,120 1,965 2,120 160 845,300 1,727,241,000 336 71.864 2,120 T/J 9,600 2,110 B 100 105 DKFT Central Omega Resources Tbk. 130 138 130 130 0 14,184,900 1,886,865,600 843 333.933 131 J 700 130 T/B 924,100 106 DMMX Digital Mediatama Maxima Tbk. 234 238 230 232 -2 5,053,300 1,172,729,600 419 100.870 232 T/J 214,600 230 B 121,200 107 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 1,700 5,746,000 5 2,969.105 3,380 T/J 48,900 3,350 B 500 108 DUTI Duta Pertiwi Tbk 4,050 4,000 3,900 3,950 -100 6,000 23,686,000 30 397.264 3,950 T/J 400 3,850 B 1,000 109 DWGL Dwi Guna Laksana Tbk. 220 240 212 230 10 5,600 1,215,600 11 153.333 230 T/J 600 220 B 100 110 EAST Eastparc Hotel Tbk. 57 58 55 56 -1 1,206,500 67,401,700 79 42.105 57 J 150,800 56 T/B 158,900 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 10,100 7,070,000 3 17.284 700 T/J 89,100 660 B 1,100 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 140,200 191 B 800 113 ENRG Energi Mega Persada Tbk. 52 52 50 51 -1 4,404,400 224,110,400 233 4.252 51 T/J 478,300 50 B 40,319,000 114 ENVY Envy Technologies Indonesia Tbk. 113 117 106 109 -4 370,929,600 40,058,621,100 7,357 29.459 109 T/J 2,602,100 108 B 92,800 115 EPAC Megalestari Epack Sentosaraya Tbk. 250 254 242 242 -8 3,289,400 816,698,000 568 220.000 244 J 367,900 242 T/B 101,800 116 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,880 1,880 0 3,400 6,392,000 12 1,315.338 1,880 T/J 46,700 1,840 B 300 117 ERTX Eratex Djaja Tbk. 120 127 121 121 1 2,300 280,100 4 51.356 121 T/J 37,700 120 B 200 118 ESIP Sinergi Inti Plastindo Tbk. 202 202 196 200 -2 606,400 120,061,100 72 122.699 202 J 60,800 200 T/B 160,600 119 ESTA Esta Multi Usaha Tbk. 98 100 98 100 2 85,500 8,511,000 21 83.333 100 T/J 800 97 B 11,000 120 FAST Fast Food Indonesia Tbk. 915 930 915 915 0 10,800 9,892,000 15 2,877.992 920 J 12,600 915 T/B 92,400 121 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. 152 144 142 142 -10 1,287,500 182,873,100 172 28.400 142 T/J 7,395,300 0 B 0 123 FISH FKS Multi Agro Tbk. 2,980 2,980 2,970 2,970 -10 5,000 14,865,000 11 2,376.000 2,990 J 400 2,980 B 500 124 FITT Hotel Fitra International Tbk. 64 69 64 68 4 900 60,100 6 66.667 68 T/J 35,500 63 B 5,200 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 730 J 400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 123 123 115 115 -8 3,069,700 362,921,600 211 85.185 119 J 25,000 115 T/B 178,900 127 FORU Fortune Indonesia Tbk 90 100 87 90 0 10,200 913,900 10 69.231 89 J 2,600 84 B 3,000 128 FPNI Lotte Chemical Titan Tbk. 92 92 89 91 -1 1,219,100 109,613,100 75 27.603 91 T/J 108,100 90 B 58,500 129 FUJI Fuji Finance Indonesia Tbk. 106 115 106 106 0 30,600 3,244,500 16 96.364 107 J 1,900 104 B 10,000 130 GDST Gunawan Dianjaya Steel Tbk. 59 60 58 58 -1 1,035,900 60,281,100 93 36.250 59 J 104,500 58 T/B 77,300 131 GEMA Gema Grahasarana Tbk. 366 0 0 366 0 0 0 0 813.333 366 J 21,700 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 274 296 274 296 22 10,400 2,854,200 7 35.238 296 T/J 20,700 276 B 100 133 GLOB Global Teleshop Tbk. 145 145 135 135 -10 61,100 8,276,300 26 11.739 141 J 2,500 0 B 0 134 GLVA Galva Technologies Tbk. 316 320 316 320 4 4,010,000 1,283,180,800 10 141.593 320 T/J 30,300 310 B 500 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 184 185 177 178 -6 37,600 6,719,700 20 105.325 178 T/J 13,800 177 B 1,000 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 100 95 94 94 -6 7,400 695,700 4 7.562 100 J 200 95 B 15,500 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 8,237,500 0 B 0 141 HELI Jaya Trishindo Tbk. 208 208 195 200 -8 183,700 36,513,900 27 181.818 206 J 15,800 196 B 500 142 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. 54 67 51 54 0 229,072,700 13,080,363,800 8,796 51.429 55 J 1,013,300 54 T/B 1,033,900 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 75,797,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 312 J 1,100 292 B 1,000 146 ICON Island Concepts Indonesia Tbk. 58 59 58 58 0 31,100 1,811,900 24 111.333 59 J 41,600 57 B 12,800 147 IFSH Ifishdeco Tbk. 446 0 0 446 0 0 0 0 101.364 446 J 8,400 416 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. 675 740 675 740 65 10,582,800 7,551,074,000 2,419 616.667 745 J 611,700 740 T/B 5,500 150 IKBI Sumi Indo Kabel Tbk. 218 222 218 222 4 5,300 1,176,200 4 20.133 222 T/J 6,400 218 B 20,600 151 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,255 1,255 -15 626,000 792,751,500 65 330.263 1,270 J 38,800 1,255 T/B 8,900 152 INAI Indal Aluminium Industry Tbk. 350 352 350 352 2 20,000 7,030,000 3 128.514 360 J 20,200 352 T/B 100 153 INCF Indo Komoditi Korpora Tbk. 50 57 51 53 3 10,132,900 551,736,300 504 43.089 53 T/J 103,600 52 B 2,361,500 154 INDO Royalindo Investa Wijaya Tbk. 145 149 145 146 1 200,000 29,095,000 206 132.727 146 T/J 27,300 145 B 20,100 155 INDX Tanah Laut Tbk 58 61 59 59 1 27,100 1,609,100 15 4.720 59 T/J 1,100 58 B 5,000 156 INOV Inocycle Technology Group Tbk. 228 248 218 238 10 650,800 150,591,800 57 95.200 240 J 1,500 236 B 19,500 157 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 10,200 6,988,000 8 666.667 700 T/J 4,600 675 B 100 158 INPS Indah Prakasa Sentosa Tbk. 1,655 1,810 1,575 1,655 0 7,729,400 13,176,418,000 88 599.638 1,695 J 500 1,655 T/B 900 159 INRU Toba Pulp Lestari Tbk. 770 820 820 820 50 100 82,000 1 8.325 760 J 100 730 B 2,000 160 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 284 J 200 260 B 1,400 161 INTD Inter Delta Tbk 138 138 138 138 0 2,500 345,000 3 42.500 144 J 400 137 B 100 162 IPCM Jasa Armada Indonesia Tbk. 212 214 202 206 -6 116,500 23,959,400 95 54.211 212 J 2,500 206 T/B 107,900 163 IRRA Itama Ranoraya Tbk. 620 625 610 620 0 5,475,800 3,373,087,000 673 165.775 620 T/J 96,300 615 B 15,000 164 ITIC Indonesian Tobacco Tbk. 815 1,015 880 970 155 13,075,100 12,729,227,500 5,706 440.909 975 J 9,000 970 T/B 75,200 165 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. 81 82 78 80 -1 10,337,500 821,954,400 777 32.520 80 T/J 117,500 79 B 160,600 167 JAYA Armada Berjaya Trans Tbk. 86 90 80 82 -4 2,109,400 175,422,500 325 28.472 85 J 130,000 83 B 5,100 168 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 50 50 50 0 200 10,000 1 35.714 50 T/J 224,595,900 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 478 590 492 492 14 3,600 1,870,200 6 279.086 520 J 18,200 490 B 200 171 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. 224 214 210 214 -10 25,700 5,397,800 18 152.857 210 J 5,600 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. 770 770 765 770 0 236,300 181,920,500 22 1,711.111 770 T/J 18,600 765 B 14,200 175 KARW ICTSI Jasa Prima Tbk. 51 51 50 50 -1 80,000 4,024,100 61 8.464 51 J 10,300 50 T/B 10,000 176 KAYU Darmi Bersaudara Tbk. 53 54 52 53 0 1,346,400 71,170,700 126 35.333 53 T/J 12,000 52 B 846,300 177 KBAG Karya Bersama Anugerah Tbk. 378 384 378 378 0 13,756,300 5,239,724,600 2,996 378.000 380 J 70,200 378 T/B 313,500 178 KBLM Kabelindo Murni Tbk. 224 226 218 218 -6 84,800 18,889,200 22 7.267 220 J 3,000 218 T/B 14,500 179 KBLV First Media Tbk. 350 370 346 348 -2 3,000 1,041,000 4 92.568 340 J 800 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. 770 815 750 750 -20 7,300 5,509,500 17 187.500 765 J 100 750 T/B 300 182 KEJU Mulia Boga Raya Tbk. 1,020 1,020 1,000 1,020 0 138,800 140,605,000 73 136.000 1,020 T/J 11,900 1,010 B 6,200 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 297,500 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 183 183 180 183 0 2,500 454,200 5 61.000 196 J 4,300 180 B 1,100 185 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. 314 312 304 312 -2 69,100 21,357,200 15 68.122 316 J 16,800 312 T/B 10,000 187 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 77,200 99 B 1,000 188 KONI Perdana Bangun Pusaka Tbk 490 486 486 486 -4 100 48,600 1 102.316 484 J 1,200 0 B 0 189 KOPI Mitra Energi Persada Tbk. 500 505 500 500 0 17,100 8,575,500 5 126.582 500 T/J 100 496 B 200 190 KPAS Cottonindo Ariesta Tbk. 51 53 50 50 -1 536,400 26,997,900 69 29.762 52 J 118,300 51 B 9,800 191 KPIG MNC Land Tbk. 108 109 107 109 1 949,600 103,089,800 90 234.545 109 T/J 154,700 108 B 300,000 192 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 466 J 2,300 0 B 0 193 LAND Trimitra Propertindo Tbk. 200 212 186 191 -9 340,200 68,178,700 135 48.974 191 T/J 60,200 190 B 10,100 194 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 0 0 372 0 0 0 0 178.846 372 J 8,800 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 38,900 1,945,000 7 15.714 50 T/J 5,742,800 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 83 0 0 83 0 0 0 0 12.111 83 J 8,300 80 B 100 199 LMSH Lionmesh Prima Tbk. 266 0 0 266 0 0 0 0 36.944 290 J 100 256 B 200 200 LPIN Multi Prima Sejahtera Tbk 232 246 226 246 14 1,600 365,600 3 112.210 240 J 5,400 230 B 500 201 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 202 LPPS Lippo Securities Tbk. 77 76 74 74 -3 15,100 1,122,600 9 5.026 76 J 3,700 74 T/B 2,500 203 LRNA Eka Sari Lorena Transport Tbk. 145 150 135 135 -10 7,000 948,500 12 15.000 136 J 4,000 0 B 0 204 LUCK Sentral Mitra Informatika Tbk. 320 324 304 324 4 2,513,500 789,579,200 1,112 113.287 324 T/J 1,022,000 318 B 70,000 205 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 0 500 25,000 1 45.455 50 T/J 45,307,400 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,230 2,230 2,200 2,200 -30 1,128,700 2,485,257,000 200 104.762 2,200 T/J 100 2,190 B 21,700 208 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,325 1,305 1,305 -5 23,500 30,994,000 8 77.679 1,495 J 1,600 1,310 B 100 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 166,300 8,315,000 24 66.667 50 T/J 3,130,000 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,830 1,870 1,790 1,810 -20 380,500 691,371,000 229 139.231 1,810 T/J 8,200 1,805 B 700 211 MCAS M Cash Integrasi Tbk. 2,070 2,090 2,040 2,070 0 1,914,300 3,952,633,000 325 149.458 2,070 T/J 161,000 2,050 B 8,200 212 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,760 1,810 -50 209,396,600 393,627,871,000 24,623 471.979 1,810 T/J 427,700 1,805 B 287,100 213 MDKI Emdeki Utama Tbk. 147 157 148 156 9 36,000 5,581,000 13 36.507 156 T/J 203,400 155 B 200 214 MERK Merck Tbk. 3,740 3,750 3,540 3,600 -140 256,600 925,171,000 297 9,491.919 3,600 T/J 92,400 3,590 B 10,300 215 MFIN Mandala Multifinance Tbk. 950 990 950 990 40 15,100 14,803,000 15 1,015.385 990 T/J 740,100 910 B 2,000 216 MFMI Multifiling Mitra Indonesia Tbk. 530 525 500 525 -5 9,200 4,676,500 29 262.500 520 J 700 510 B 100 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 302 308 300 300 -2 12,200 3,671,200 9 61.224 308 J 200 300 T/B 11,300 219 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 200 0 B 0 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,200 60,000 2 238.095 50 T/J 1,241,400 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,029,200 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 1,100 55,000 2 125.000 50 T/J 10,230,700 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,450 J 1,000 0 B 0 225 MLIA Mulia Industrindo Tbk 555 565 535 555 0 7,550,000 4,183,922,500 286 92.693 565 J 118,000 555 T/B 26,300 226 MMLP Mega Manunggal Property Tbk. 187 192 187 188 1 205,000 38,612,600 40 32.137 188 T/J 2,133,800 187 B 372,800 227 MOLI Madusari Murni Indah Tbk. 875 845 815 815 -60 27,800 22,660,000 17 140.517 815 T/J 838,300 0 B 0 228 MPOW Megapower Makmur Tbk. 53 54 51 51 -2 99,600 5,183,000 30 25.500 52 J 500 51 T/B 129,200 229 MPRO Maha Properti Indonesia Tbk. 800 800 750 800 0 500 395,000 4 727.273 820 J 200 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,550 4,500 4,550 0 600 2,725,000 2 412.705 4,550 T/J 500 4,300 B 500 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 52,503,300 0 B 0 232 MTPS Meta Epsi Tbk. 140 147 134 138 -2 14,000 1,994,300 14 43.125 140 J 10,000 135 B 100 233 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 234 MTSM Metro Realty Tbk. 202 200 200 200 -2 200 40,000 1 51.249 200 T/J 3,800 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 55 51 51 0 71,600 3,810,800 33 51.000 52 J 1,700 50 B 120,200 236 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 237 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 238 NASA Ayana Land International Tbk. 94 110 110 110 16 9,900 1,089,000 6 106.796 113 J 500 105 B 100 239 NATO Nusantara Properti Internasional Tbk. 280 282 268 278 -2 337,000 92,645,800 125 269.903 278 T/J 4,200 272 B 606,900 240 NELY Pelayaran Nelly Dwi Putri Tbk. 125 130 128 129 4 1,100 142,700 4 76.786 129 T/J 200 124 B 300 241 NFCX NFC Indonesia Tbk. 1,915 1,925 1,880 1,915 0 971,700 1,869,959,500 27 103.514 1,915 T/J 200 1,905 B 300 242 NICK Charnic Capital Tbk. 302 308 308 308 6 3,400 1,047,200 5 154.000 308 T/J 10,800 282 B 200 243 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. 146 0 0 146 0 0 0 0 139.048 144 J 20,100 140 B 100 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 4,000 200,000 1 33.333 50 T/J 67,039,500 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,300 326 B 10,100 247 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 174 J 59,500 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 87 93 85 87 0 2,735,700 243,152,400 323 217.669 87 T/J 4,900 86 B 63,000 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. 134 144 133 135 1 10,190,600 1,415,831,300 1,103 100.000 135 T/J 122,000 134 B 10,000 251 PALM Provident Agro Tbk. 238 258 230 234 -4 1,131,000 273,919,600 241 63.957 236 J 2,300 234 T/B 107,200 252 PANI Pratama Abadi Nusa Industri Tbk. 58 60 58 60 2 6,800 406,400 9 55.556 60 T/J 900 58 B 22,800 253 PCAR Prima Cakrawala Abadi Tbk. 352 440 358 380 28 197,500 76,966,400 136 253.333 382 J 2,900 380 T/B 4,800 254 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 4,900 0 B 0 255 PEGE Panca Global Kapital Tbk. 115 140 108 135 20 29,900 3,687,100 15 291.665 134 J 5,600 133 B 300 256 PGLI Pembangunan Graha Lestari Indah Tbk. 228 218 214 214 -14 1,100 235,800 2 285.333 214 T/J 500 0 B 0 257 PICO Pelangi Indah Canindo Tbk 193 196 188 188 -5 94,100 17,846,900 63 28.923 189 J 100 188 T/B 100 258 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 70,000 3,500,400 37 12.500 50 T/J 27,600 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. 128 130 126 126 -2 17,300 2,201,400 7 100.800 128 J 29,000 126 T/B 22,000 261 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. 51 53 50 52 1 32,000 1,652,300 15 38.519 52 T/J 5,500 51 B 50,000 263 POLI Pollux Investasi Internasional Tbk. 1,155 1,180 1,075 1,160 5 46,500 51,359,500 92 70.948 1,145 J 300 1,080 B 100 264 POLU Golden Flower Tbk. 1,020 1,000 950 950 -70 4,600 4,539,000 12 329.861 995 J 600 950 T/B 400 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 11,000 550,000 5 0.429 50 T/J 282,000 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. 452 560 560 560 108 1,000 560,000 5 104.673 540 J 1,100 535 B 100 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 4,300 215,000 5 33.333 50 T/J 20,740,000 0 B 0 269 POWR Cikarang Listrindo Tbk. 610 600 570 595 -15 21,592,800 12,652,527,500 1,806 39.667 595 T/J 217,200 590 B 745,300 270 PRIM Royal Prima Tbk. 298 292 282 282 -16 94,000 26,510,000 7 56.400 282 T/J 16,200 278 B 500 271 PSAB J Resources Asia Pasifik Tbk. 270 308 258 266 -4 526,248,000 148,168,253,400 24,830 862.992 268 J 1,784,900 266 T/B 183,300 272 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 110 B 100 273 PSGO Palma Serasih Tbk. 103 110 104 104 1 157,900 16,601,100 47 99.048 105 J 3,100 104 T/B 58,200 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 1,100 55,000 2 59.494 50 T/J 32,944,100 0 B 0 275 PTPW Pratama Widya Tbk. 1,560 1,575 1,515 1,555 -5 7,847,800 12,189,077,500 1,897 239.231 1,555 T/J 224,600 1,550 B 244,200 276 PTSP Pioneerindo Gourmet International Tbk. 5,000 5,100 4,720 5,100 100 3,000 14,958,000 6 400.000 5,100 T/J 1,400 4,720 B 600 277 PURA Putra Rajawali Kencana Tbk. 124 129 124 128 4 49,861,300 6,333,161,700 14,967 121.905 128 T/J 999,900 127 B 2,572,700 278 PYFA Pyridam Farma Tbk 1,100 1,025 1,025 1,025 -75 258,600 265,065,000 105 1,004.508 1,025 T/J 7,073,100 0 B 0 279 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 54,281,200 2,715,191,000 787 50.000 50 T/J 1,083,100 0 B 0 280 RIGS Rig Tenders Indonesia Tbk. 222 0 0 222 0 0 0 0 90.965 222 J 12,000 214 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. 394 398 390 392 -2 283,900 111,681,400 92 240.491 394 J 9,900 392 T/B 10,300 283 RODA Pikko Land Development Tbk. 50 51 50 50 0 469,200 23,499,200 23 79.834 51 J 146,000 50 T/B 27,900 284 RONY Aesler Grup Internasional Tbk. 149 159 141 152 3 1,900 272,900 7 152.000 152 T/J 13,500 141 B 300 285 RUIS Radiant Utama Interinsco Tbk. 164 165 164 165 1 4,600 755,400 2 66.000 168 J 3,000 165 T/B 1,100 286 SAFE Steady Safe Tbk 192 190 190 190 -2 289,900 55,081,000 34 19.129 190 T/J 1,300 183 B 100,900 287 SAME Sarana Meditama Metropolitan Tbk. 89 101 83 85 -4 167,375,200 15,034,931,700 6,141 106.250 86 J 1,081,600 85 T/B 106,000 288 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,250 J 13,700 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,372,700 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 145 152 145 151 6 14,262,200 2,104,799,900 14,129 143.810 151 T/J 61,200 150 B 204,000 291 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 292 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 5,296,300 0 B 0 293 SFAN Surya Fajar Capital Tbk. 980 0 0 980 0 0 0 0 521.277 980 J 8,500 0 B 0 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 590 590 580 590 0 363,600 213,068,000 106 421.429 590 T/J 20,500 585 B 12,100 296 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 297 SINI Singaraja Putra Tbk. 620 670 580 590 -30 1,600 965,500 10 546.296 580 J 1,600 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 25,500 970 B 100 299 SKBM Sekar Bumi Tbk. 232 232 232 232 0 1,300 301,600 1 201.739 0 J 0 234 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. 625 675 625 640 15 7,349,100 4,638,108,000 118 91.429 640 T/J 261,000 635 B 241,600 302 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 303 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,300 5,150 5,150 -25 253,900 1,329,825,000 54 4,478.261 5,300 J 200 5,150 T/B 6,700 304 SMAR Smart Tbk. 3,100 3,050 3,030 3,050 -50 2,300 6,999,000 9 1,007.731 3,050 T/J 1,900 3,030 B 200 305 SMDM Suryamas Dutamakmur Tbk. 99 100 95 99 0 1,700 166,400 9 12.543 99 T/J 100 98 B 200 306 SMMT Golden Eagle Energy Tbk. 93 93 88 90 -3 297,800 26,763,200 53 210.556 90 T/J 21,800 88 B 120,700 307 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. 402 436 374 418 16 18,300 7,219,600 29 151.449 418 T/J 47,500 380 B 500 309 SOTS Satria Mega Kencana Tbk. 212 232 204 204 -8 3,000 637,200 5 123.636 204 T/J 1,800 0 B 0 310 SPTO Surya Pertiwi Tbk. 478 496 476 478 0 54,200 25,894,400 51 41.207 478 T/J 11,200 476 B 3,400 311 SQMI Wilton Makmur Indonesia Tbk. 216 240 202 202 -14 121,437,600 26,835,431,600 6,552 114.787 204 J 119,900 202 T/B 228,700 312 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,780 2,760 2,760 0 36,200 100,145,000 40 50.182 2,770 J 8,400 2,760 T/B 34,600 313 SSTM Sunson Textile Manufacture Tbk 655 610 610 610 -45 200 122,000 2 143.529 610 T/J 12,200 0 B 0 314 STTP Siantar Top Tbk. 7,700 7,700 7,700 7,700 0 4,000 30,800,000 5 4,550.021 8,325 J 100 7,700 T/B 700 315 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 4,640 J 200 0 B 0 317 SURE Super Energy Tbk. 2,920 0 0 2,920 0 0 0 0 1,883.871 2,920 J 700 2,910 B 200 318 SWAT Sriwahana Adityakarta Tbk. 95 98 94 95 0 1,576,700 151,452,200 426 59.375 96 J 232,100 95 T/B 2,400 319 TALF Tunas Alfin Tbk. 238 0 0 238 0 0 0 0 60.253 242 J 400 228 B 1,000 320 TAMA Lancartama Sejati Tbk. 164 163 162 162 -2 19,300 3,144,900 8 92.571 162 T/J 10,000 157 B 100 321 TAMU Pelayaran Tamarin Samudra Tbk. 63 65 59 59 -4 9,116,400 548,216,800 1,507 539.059 60 J 22,200 59 T/B 33,000 322 TBMS Tembaga Mulia Semanan Tbk. 630 630 605 630 0 1,400 874,500 6 89.362 625 J 10,000 615 B 100 323 TCPI Transcoal Pacific Tbk. 4,100 4,130 4,040 4,050 -50 10,099,000 41,229,540,000 6,143 2,934.783 4,050 T/J 17,300 4,040 B 46,700 324 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,000 1,400 B 1,000 325 TECH Indosterling Technomedia Tbk. 128 130 125 125 -3 1,478,100 187,029,800 255 78.125 126 J 1,000 125 T/B 189,900 326 TFAS Telefast Indonesia Tbk. 170 170 163 170 0 2,800 457,100 5 94.444 169 J 34,500 164 B 1,000 327 TFCO Tifico Fiber Indonesia Tbk. 308 0 0 308 0 0 0 0 69.797 0 J 0 314 B 6,600 328 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,050 B 200 329 TIFA Tifa Finance Tbk. 412 410 392 402 -10 151,400 61,187,800 36 201.000 406 J 10,000 402 T/B 79,900 330 TIRA Tira Austenite Tbk 270 270 270 270 0 200 54,000 1 121.178 264 J 500 260 B 200 331 TMPO Tempo Intimedia Tbk. 136 145 141 141 5 300 42,800 3 48.982 139 J 500 129 B 200 332 TNCA Trimuda Nuansa Citra Tbk. 194 204 182 182 -12 42,900 7,822,900 7 121.333 200 J 2,000 181 B 700 333 TOTO Surya Toto Indonesia Tbk. 224 228 224 224 0 38,200 8,685,600 27 726.636 230 J 15,100 224 T/B 16,700 334 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,950 6,475 6,800 -150 5,806,700 38,648,445,000 2,506 1,572.563 6,800 T/J 3,400 6,775 B 100 335 TPMA Trans Power Marine Tbk. 344 346 334 338 -6 1,800 612,600 10 146.957 344 J 6,300 338 T/B 200 336 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. 268 270 266 270 2 13,042,300 3,495,397,800 376 135.000 270 T/J 552,400 268 B 50,800 338 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 218 J 7,500 206 B 100 339 TRUK Guna Timur Raya Tbk. 120 130 114 116 -4 17,907,700 2,217,507,200 1,139 50.435 118 J 281,100 116 T/B 18,300 340 TRUS Trust Finance Indonesia Tbk 350 340 340 340 -10 100 34,000 1 400.000 340 T/J 5,900 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,740 2,750 2,670 2,750 10 4,200 11,473,000 8 71.429 2,750 T/J 7,200 2,730 B 100 342 UANG Pakuan Tbk. 438 450 408 408 -30 21,400 8,745,200 37 326.400 408 T/J 447,900 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 150 160 150 150 0 63,500 9,555,100 8 3.723 155 J 184,500 150 T/B 190,000 344 URBN Urban Jakarta Propertindo Tbk. 1,470 1,470 1,440 1,450 -20 172,300 252,890,500 37 120.833 1,455 J 20,000 1,435 B 6,600 345 VINS Victoria Insurance Tbk. 100 99 98 99 -1 284,100 27,922,700 42 94.286 99 T/J 35,500 98 B 36,100 346 VRNA Verena Multi Finance Tbk. 115 125 108 110 -5 4,900 535,700 7 110.982 114 J 100 110 T/B 1,400 347 WAPO Wahana Pronatural Tbk. 65 65 65 65 0 200 13,000 1 37.143 65 T/J 500 64 B 100 348 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. 95 98 90 91 -4 15,835,700 1,485,525,300 1,201 20.222 92 J 51,900 91 T/B 38,400 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,717,600 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 464 460 432 432 -32 2,500 1,122,000 5 79.266 432 T/J 6,700 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 194 184 184 184 -10 500 92,000 1 87.293 184 T/J 1,300 0 B 0 353 ZBRA Zebra Nusantara Tbk 50 51 51 51 1 500 25,500 3 29.540 50 J 22,700 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 137 140 135 137 0 126,796,300 17,471,660,200 1,427 488.396 137 T/J 258,900 136 B 1,144,600 355 ZONE Mega Perintis Tbk. 416 416 416 416 0 26,100 10,857,600 7 139.597 416 T/J 4,500 412 B 300 Total 2,552,399,800 1,039,873,838,600 173,244 3,636,293,400 78,566,100 Jakarta, 28 July 2020 Trading Division