List of Securities Quotation Development Board: Date: Wednesday, 29 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 0 303,500 15,175,000 33 87.719 50 T/J 2,179,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 7,025 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 880 1,050 890 1,000 120 829,100 806,223,000 485 51.948 1,005 J 300 1,000 T/B 500 4 AGAR Asia Sejahtera Mina Tbk. 510 510 510 510 0 100 51,000 1 463.636 494 J 9,400 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 173 176 161 161 -12 340,700 56,038,500 85 146.364 161 T/J 94,600 0 B 0 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 59 51 54 3 1,327,700 69,813,000 228 203.597 53 J 1,200 52 B 3,800 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 2 75.893 50 T/J 3,064,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 300 286 280 286 -14 5,700 1,597,800 5 37.726 298 J 600 286 T/B 2,900 10 AKSI Maming Enam Sembilan Mineral Tbk. 161 216 161 216 55 337,100 68,588,400 249 108.000 0 J 0 216 T/B 559,500 11 ALDO Alkindo Naratama Tbk. 398 0 0 398 0 0 0 0 291.697 396 J 100 0 B 0 12 ALKA Alakasa Industrindo Tbk 386 376 376 376 -10 1,200 451,200 2 63.300 360 J 600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 214 214 214 214 0 26,800 5,735,200 5 32.923 214 T/J 5,000 206 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. 284 266 266 266 -18 830,500 220,913,000 59 253.333 266 T/J 4,658,200 0 B 0 15 AMAR Bank Amar Indonesia Tbk. 404 484 376 376 -28 2,046,800 851,477,600 480 216.092 382 J 6,000 376 T/B 50,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 248 250 250 250 2 900 225,000 3 195.312 270 J 1,000 248 B 300 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 1,995 1,970 1,985 -10 27,800 55,209,000 18 104.474 1,980 J 2,900 1,970 B 1,400 18 ANDI Andira Agro Tbk. 50 50 50 50 0 384,800 19,240,000 18 125.000 50 T/J 21,845,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 156 179 154 165 9 82,800 14,040,100 28 10.563 165 T/J 300 157 B 1,000 20 APIC Pacific Strategic Financial Tbk. 825 850 825 835 10 25,403,000 21,179,018,000 2,654 888.147 840 J 67,000 830 B 129,100 21 APII Arita Prima Indonesia Tbk. 236 236 220 232 -4 41,600 9,292,600 38 105.455 220 J 3,300 0 B 0 22 ARGO Argo Pantes Tbk 1,200 1,495 1,200 1,490 290 1,000 1,258,500 3 37.437 1,490 T/J 2,100 1,485 B 100 23 ARII Atlas Resources Tbk. 498 515 468 500 2 9,100 4,547,700 12 33.333 500 T/J 700 0 B 0 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 308 0 0 308 0 0 0 0 178.665 334 J 100 306 B 500 27 ARTO Bank Jago Tbk. 2,780 2,800 2,750 2,770 -10 109,100 302,056,000 52 13,960.286 2,770 T/J 300 2,760 B 41,600 28 ASBI Asuransi Bintang Tbk. 300 300 300 300 0 300 90,000 1 227.739 300 T/J 5,300 280 B 300 29 ASJT Asuransi Jasa Tania Tbk. 110 124 115 115 5 2,400 280,200 9 76.667 123 J 59,000 115 T/B 4,000 30 ASPI Andalan Sakti Primaindo Tbk. 230 256 230 256 26 32,576,600 7,926,782,400 3,182 243.810 258 J 1,312,300 256 T/B 2,315,500 31 ASRM Asuransi Ramayana Tbk. 1,990 1,990 1,990 1,990 0 700 1,393,000 1 776.455 2,000 J 2,000 1,990 T/B 400 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,100 55,000 2 50.000 50 T/J 20,561,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 5 57.388 50 T/J 32,683,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 290 338 290 338 48 81,500 25,300,400 49 249.198 340 J 1,300 338 T/B 38,200 35 BAJA Saranacentral Bajatama Tbk. 54 56 51 55 1 1,233,000 68,024,900 108 22.000 56 J 1,600 55 T/B 12,800 36 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 850 J 10,000 810 B 2,600 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 3,000 150,000 4 33.333 50 T/J 77,799,400 0 B 0 38 BAYU Bayu Buana Tbk 1,090 1,020 1,020 1,020 -70 300 306,000 3 125.816 1,085 J 16,400 0 B 0 39 BBHI Bank Harda Internasional Tbk. 135 137 126 133 -2 109,600 14,844,000 27 106.400 135 J 9,800 133 T/B 200 40 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 380 J 2,600 362 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 131 131 122 129 -2 6,002,800 759,304,700 2,032 107.500 129 T/J 102,900 128 B 51,100 42 BCIC Bank JTrust Indonesia Tbk. 560 700 700 700 140 100 70,000 1 52.487 0 J 0 700 T/B 18,000 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 16,000 800,000 4 45.455 50 T/J 1,038,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. 208 212 206 208 0 1,568,500 325,000,600 268 61.176 210 J 138,000 208 T/B 82,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 54,900 2,745,000 9 217.306 50 T/J 965,383,200 0 B 0 46 BELL Trisula Textile Industries Tbk. 735 745 735 735 0 1,134,300 837,655,500 249 490.000 735 T/J 5,400 730 B 4,500 47 BESS Batulicin Nusantara Maritim Tbk. 252 262 246 256 4 1,311,200 331,231,400 741 243.810 258 J 50,000 256 T/B 9,200 48 BGTG Bank Ganesha Tbk. 50 52 50 51 1 2,756,800 138,387,400 82 49.515 51 T/J 439,100 50 B 3,026,200 49 BHAT Bhakti Multi Artha Tbk. 440 444 436 440 0 125,797,800 55,482,033,400 2,061 427.184 442 J 248,500 440 T/B 2,100 50 BIKA Binakarya Jaya Abadi Tbk. 179 190 169 189 10 2,600 466,500 6 18.900 189 T/J 2,500 180 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 231,000 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,300 115,000 3 35.714 50 T/J 64,223,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 59 61 59 61 2 2,400 145,600 6 25.438 61 T/J 4,800 60 B 10,000 54 BKDP Bukit Darmo Property Tbk 50 57 50 50 0 51,000 2,551,600 8 41.667 51 J 23,500 50 T/B 4,500 55 BKSW Bank QNB Indonesia Tbk. 76 82 74 76 0 34,700 2,603,800 10 174.392 76 T/J 19,900 73 B 10,000 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. 515 520 505 510 -5 166,400 85,494,500 115 392.308 510 T/J 2,700 505 B 8,500 58 BMAS Bank Maspion Indonesia Tbk. 264 268 250 268 4 800 212,600 3 83.750 284 J 200 268 T/B 5,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 20,100 1,005,000 3 0.172 50 T/J 45,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,360 1,405 1,360 1,400 40 87,811,900 121,548,785,500 4,587 1,359.223 1,400 T/J 68,800 1,395 B 15,000 61 BOLA Bali Bintang Sejahtera Tbk. 165 175 160 164 -1 2,700 441,300 14 93.714 164 T/J 700 160 B 9,000 62 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 5,700 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 85 78 80 0 7,125,300 579,909,500 510 20.000 81 J 113,200 80 T/B 52,600 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 142,200 1,210 B 11,400 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 99,300 4,965,000 23 7.874 50 T/J 68,617,500 0 B 0 67 BRNA Berlina Tbk. 930 930 930 930 0 270,100 251,193,000 5 697.779 930 T/J 29,900 900 B 2,500 68 BSSR Baramulti Suksessarana Tbk. 1,300 1,335 1,300 1,335 35 3,800 4,973,000 10 68.462 1,330 J 1,500 1,290 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 0 500 25,000 2 383.083 50 T/J 5,631,900 0 B 0 71 BTON Betonjaya Manunggal Tbk. 181 191 181 188 7 4,600 839,500 11 627.860 187 J 5,900 182 B 500 72 BUKK Bukaka Teknik Utama Tbk. 680 705 660 665 -15 96,600 65,709,500 56 112.712 685 J 1,000 665 T/B 98,900 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 437,600 21,880,000 70 2.902 50 T/J 1,721,142,600 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 54 56 53 53 -1 80,300 4,330,500 24 40.769 55 J 24,600 54 B 500 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 81,300 4,065,000 5 29.762 50 T/J 675,300 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 124 0 0 124 0 0 0 0 62.000 125 J 900 124 B 1,000 77 CARE Metro Healthcare Indonesia Tbk. 340 350 336 338 -2 246,076,300 84,632,060,600 3,124 328.155 338 T/J 159,100 336 B 35,600 78 CASA Capital Financial Indonesia Tbk. 290 332 270 332 42 8,130,000 2,382,256,800 99 606.537 332 T/J 3,200 330 B 51,900 79 CASS Cardig Aero Services Tbk. 216 224 204 216 0 10,350,600 2,269,800,600 1,201 54.000 218 J 128,500 216 T/B 400 80 CBMF Cahaya Bintang Medan Tbk. 204 224 192 200 -4 5,600,800 1,131,036,800 196 125.000 200 T/J 100 192 B 100 81 CCSI Communication Cable Systems Indonesia Tbk. 248 254 246 246 -2 320,200 79,620,200 100 98.400 250 J 22,000 246 T/B 173,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. 110 121 110 114 4 41,065,800 4,731,831,900 1,415 729.600 115 J 171,700 114 T/B 917,400 83 CINT Chitose Internasional Tbk. 258 258 254 258 0 26,200 6,728,800 9 78.182 258 T/J 7,600 244 B 1,000 84 CITA Cita Mineral Investindo Tbk. 1,900 2,000 1,895 2,000 100 12,200 23,274,000 7 7,257.421 2,000 T/J 200 1,800 B 5,000 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 2,100 1,960 2,080 120 3,100 6,265,000 14 1,155.556 2,080 T/J 16,000 0 B 0 87 CLPI Colorpak Indonesia Tbk. 700 715 685 700 0 158,700 110,168,000 80 350.000 705 J 3,300 700 T/B 7,700 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. 250 250 246 248 -2 7,700 1,896,000 3 450.909 242 J 400 234 B 1,200 91 COCO Wahana Interfood Nusantara Tbk. 810 0 0 810 0 0 0 0 409.091 810 J 2,800 805 B 200 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 4,000 200,000 1 40.000 50 T/J 13,776,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 56 50 51 0 5,387,600 285,601,300 1,334 17.000 52 J 131,300 51 T/B 1,458,600 95 CSMI Cipta Selera Murni Tbk. 206 226 204 204 -2 14,200 2,903,000 5 104.082 206 J 200 204 T/B 100 96 CSRA Cisadane Sawit Raya Tbk. 302 318 292 306 4 2,279,700 698,511,800 396 244.800 308 J 32,000 306 T/B 60,000 97 CTTH Citatah Tbk. 50 50 50 50 0 3,200 160,000 1 2.105 50 T/J 6,800 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 83 87 81 82 -1 93,587,600 7,851,733,200 3,060 80.392 83 J 2,511,800 82 T/B 17,300 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 89 87 88 -1 3,705,100 325,487,000 244 58.667 89 J 701,300 88 T/B 15,800 101 DEFI Danasupra Erapacific Tbk. 1,790 1,795 1,780 1,785 -5 34,200 61,125,000 36 3,582.755 1,785 T/J 200 1,780 B 1,900 102 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 340 J 93,700 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,775 0 0 1,775 0 0 0 0 887.500 1,775 J 300 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,120 2,220 2,110 2,110 -10 220,600 472,221,000 225 71.525 2,110 T/J 47,100 2,100 B 5,400 105 DKFT Central Omega Resources Tbk. 130 134 129 129 -1 5,732,800 751,709,600 468 331.364 130 J 30,000 129 T/B 58,900 106 DMMX Digital Mediatama Maxima Tbk. 232 238 224 238 6 23,295,500 5,438,002,400 632 103.478 238 T/J 1,548,500 236 B 131,100 107 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 400 1,352,000 3 2,969.105 3,390 J 1,000 3,350 B 500 108 DUTI Duta Pertiwi Tbk 3,950 3,900 3,850 3,860 -90 1,400 5,430,000 13 388.213 3,880 J 200 3,860 T/B 200 109 DWGL Dwi Guna Laksana Tbk. 230 228 228 228 -2 5,800 1,322,400 6 152.000 228 T/J 5,300 224 B 500 110 EAST Eastparc Hotel Tbk. 56 57 54 55 -1 815,400 45,173,700 59 41.353 56 J 8,200 55 T/B 50,200 111 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 600 420,000 2 17.284 700 T/J 99,500 660 B 1,100 112 EMDE Megapolitan Developments Tbk. 202 202 188 202 0 11,100 2,240,800 4 80.800 202 T/J 130,600 188 B 4,900 113 ENRG Energi Mega Persada Tbk. 51 52 50 50 -1 7,328,100 368,479,100 512 4.169 51 J 294,700 50 T/B 21,380,500 114 ENVY Envy Technologies Indonesia Tbk. 109 113 102 107 -2 172,329,800 18,098,609,300 4,246 28.919 107 T/J 3,031,700 106 B 450,100 115 EPAC Megalestari Epack Sentosaraya Tbk. 242 244 236 236 -6 1,346,000 320,648,800 255 214.545 238 J 541,200 236 T/B 32,500 116 EPMT Enseval Putera Megatrading Tbk. 1,880 1,890 1,850 1,850 -30 3,100 5,816,000 7 1,294.349 1,885 J 4,300 1,850 T/B 800 117 ERTX Eratex Djaja Tbk. 121 128 113 113 -8 2,700 312,000 12 47.960 118 J 100 113 T/B 500 118 ESIP Sinergi Inti Plastindo Tbk. 200 214 198 214 14 13,152,500 2,765,316,500 1,526 131.288 214 T/J 135,100 212 B 156,500 119 ESTA Esta Multi Usaha Tbk. 100 101 100 101 1 81,000 8,170,000 3 84.167 101 T/J 1,000 99 B 1,000 120 FAST Fast Food Indonesia Tbk. 915 925 915 915 0 30,200 27,704,000 34 2,877.992 920 J 3,500 915 T/B 5,800 121 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. 142 133 133 133 -9 1,108,900 147,483,700 145 26.600 133 T/J 4,815,100 0 B 0 123 FISH FKS Multi Agro Tbk. 2,970 3,030 2,970 3,030 60 3,700 11,117,000 13 2,424.000 3,050 J 500 3,030 T/B 1,200 124 FITT Hotel Fitra International Tbk. 68 72 64 71 3 485,400 33,898,600 26 69.608 71 T/J 106,300 67 B 800 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 115 119 115 117 2 1,048,700 122,860,700 130 86.667 118 J 40,500 117 T/B 492,800 127 FORU Fortune Indonesia Tbk 90 100 90 90 0 200 19,000 2 69.231 87 J 400 84 B 100 128 FPNI Lotte Chemical Titan Tbk. 91 94 91 92 1 256,300 23,622,400 43 27.906 93 J 1,154,300 91 B 108,800 129 FUJI Fuji Finance Indonesia Tbk. 106 116 102 104 -2 12,500 1,293,500 17 94.545 104 T/J 17,800 103 B 1,400 130 GDST Gunawan Dianjaya Steel Tbk. 58 61 54 60 2 1,799,400 106,823,800 303 37.500 60 T/J 470,000 59 B 100,700 131 GEMA Gema Grahasarana Tbk. 366 372 372 372 6 12,000 4,464,000 5 826.667 372 T/J 3,118,400 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 296 296 280 294 -2 1,500 428,800 6 35.000 294 T/J 7,600 280 B 400 133 GLOB Global Teleshop Tbk. 135 153 130 132 -3 23,300 3,412,700 15 11.478 152 J 6,000 132 T/B 600 134 GLVA Galva Technologies Tbk. 320 320 316 320 0 3,040,900 973,035,200 19 141.593 320 T/J 34,800 318 B 2,600 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 178 177 177 177 -1 52,400 9,274,800 36 104.734 177 T/J 20,000 176 B 11,700 137 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. 94 117 94 117 23 10,800 1,018,700 4 9.413 114 J 5,700 113 B 200 139 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 0 600 30,000 2 131.579 50 T/J 9,351,000 0 B 0 141 HELI Jaya Trishindo Tbk. 200 200 199 200 0 22,600 4,518,000 3 181.818 204 J 700 190 B 2,500 142 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 55 51 52 -2 58,305,300 3,121,114,400 2,096 49.524 53 J 586,600 52 T/B 2,369,000 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 76,242,400 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 0 0 312 0 0 0 0 22.057 312 J 2,900 292 B 1,000 146 ICON Island Concepts Indonesia Tbk. 58 59 58 58 0 17,800 1,040,900 12 111.333 59 J 73,800 58 T/B 8,000 147 IFSH Ifishdeco Tbk. 446 450 448 450 4 11,500 5,174,000 7 102.273 450 T/J 15,200 430 B 300 148 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. 740 755 700 715 -25 8,906,600 6,480,578,000 1,788 595.833 720 J 399,400 715 T/B 27,600 150 IKBI Sumi Indo Kabel Tbk. 222 222 216 216 -6 14,600 3,163,200 7 19.589 220 J 11,300 218 B 200 151 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,255 1,260 5 671,900 845,718,500 69 331.579 1,260 T/J 46,900 1,250 B 7,100 152 INAI Indal Aluminium Industry Tbk. 352 354 350 354 2 20,100 7,085,400 5 129.244 362 J 1,000 342 B 2,500 153 INCF Indo Komoditi Korpora Tbk. 53 55 50 52 -1 6,665,000 342,868,800 165 42.276 52 T/J 105,100 51 B 667,800 154 INDO Royalindo Investa Wijaya Tbk. 146 147 143 143 -3 125,500 18,142,700 62 130.000 143 T/J 4,100 142 B 17,200 155 INDX Tanah Laut Tbk 59 60 57 57 -2 24,300 1,427,700 8 4.560 60 J 9,000 58 B 30,000 156 INOV Inocycle Technology Group Tbk. 238 258 224 246 8 173,700 42,071,200 55 98.400 248 J 2,000 246 T/B 7,500 157 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 35,800 660 B 1,100 158 INPS Indah Prakasa Sentosa Tbk. 1,655 1,655 1,610 1,655 0 9,700 15,928,500 19 599.638 1,655 T/J 1,500 1,620 B 300 159 INRU Toba Pulp Lestari Tbk. 820 820 765 765 -55 1,000 798,000 3 7.766 810 J 1,200 765 T/B 600 160 INTA Intraco Penta Tbk. 276 276 260 276 0 600 162,400 3 194.557 274 J 200 262 B 2,200 161 INTD Inter Delta Tbk 138 146 131 131 -7 500 67,000 5 40.344 134 J 2,100 131 T/B 10,100 162 IPCM Jasa Armada Indonesia Tbk. 206 222 210 216 10 279,000 60,549,400 108 56.842 218 J 89,800 216 T/B 77,000 163 IRRA Itama Ranoraya Tbk. 620 630 580 580 -40 7,630,600 4,593,693,500 681 155.080 585 J 1,500 580 T/B 902,400 164 ITIC Indonesian Tobacco Tbk. 970 1,040 905 905 -65 4,211,600 4,101,247,000 1,854 411.364 905 T/J 860,100 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. 80 85 76 80 0 8,067,500 653,606,100 828 32.520 80 T/J 132,100 79 B 142,200 167 JAYA Armada Berjaya Trans Tbk. 82 86 77 78 -4 1,838,700 144,296,600 287 27.083 80 J 107,000 78 T/B 51,300 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 600 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 117,237,100 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 492 490 486 486 -6 3,500 1,702,600 3 275.682 490 J 800 478 B 36,500 171 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. 214 208 200 208 -6 42,300 8,495,400 27 148.571 204 J 51,500 200 B 5,400 173 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. 770 770 765 765 -5 233,800 180,025,500 13 1,700.000 770 J 214,100 765 T/B 18,300 175 KARW ICTSI Jasa Prima Tbk. 50 59 50 50 0 55,900 2,807,800 48 8.464 51 J 18,100 50 T/B 100 176 KAYU Darmi Bersaudara Tbk. 53 54 52 52 -1 547,500 28,532,500 40 34.667 53 J 369,300 52 T/B 221,700 177 KBAG Karya Bersama Anugerah Tbk. 378 386 378 378 0 15,066,200 5,735,529,000 3,177 378.000 380 J 36,600 376 B 355,000 178 KBLM Kabelindo Murni Tbk. 218 222 220 220 2 74,100 16,303,000 28 7.333 226 J 35,300 220 T/B 24,500 179 KBLV First Media Tbk. 348 346 346 346 -2 500 173,000 1 92.036 346 T/J 5,200 324 B 700 180 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 181 KDSI Kedawung Setia Industrial Tbk. 750 780 765 780 30 2,700 2,088,500 8 195.000 780 T/J 3,400 765 B 200 182 KEJU Mulia Boga Raya Tbk. 1,020 1,035 1,015 1,035 15 291,100 298,969,500 109 138.000 1,035 T/J 27,200 1,025 B 16,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 317,600 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 183 175 173 175 -8 200 34,800 2 58.333 196 J 3,500 176 B 500 185 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. 312 318 310 312 0 98,100 30,969,600 19 68.122 318 J 7,600 312 T/B 10,000 187 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 200 20,000 1 67.647 100 T/J 27,100 99 B 1,000 188 KONI Perdana Bangun Pusaka Tbk 486 484 482 484 -2 2,200 1,060,600 2 101.895 484 T/J 1,200 0 B 0 189 KOPI Mitra Energi Persada Tbk. 500 505 500 505 5 35,900 18,042,000 7 127.848 505 T/J 200 496 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 52 50 52 2 1,386,000 71,697,900 95 30.952 52 T/J 2,000 51 B 243,200 191 KPIG MNC Land Tbk. 109 110 107 108 -1 1,309,400 141,116,800 125 232.393 108 T/J 7,000 107 B 224,400 192 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 470 J 2,200 0 B 0 193 LAND Trimitra Propertindo Tbk. 191 230 189 189 -2 172,900 36,888,000 54 48.462 208 J 9,800 189 T/B 2,900 194 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. 372 372 372 372 0 12,000 4,464,000 2 178.846 370 J 31,900 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 111,900 5,595,000 8 15.714 50 T/J 5,478,400 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 83 82 78 82 -1 1,000 79,100 7 11.965 82 T/J 12,500 78 B 11,000 199 LMSH Lionmesh Prima Tbk. 266 260 250 250 -16 900 230,000 2 34.722 290 J 200 258 B 300 200 LPIN Multi Prima Sejahtera Tbk 246 238 230 238 -8 7,300 1,687,000 5 108.561 238 T/J 11,600 0 B 0 201 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 77 74 77 3 3,100 232,600 6 5.230 77 T/J 2,200 74 B 2,100 203 LRNA Eka Sari Lorena Transport Tbk. 135 144 135 144 9 9,900 1,339,200 8 16.000 144 T/J 400 129 B 3,000 204 LUCK Sentral Mitra Informatika Tbk. 324 320 306 306 -18 1,336,400 412,298,600 293 106.993 306 T/J 129,000 304 B 117,500 205 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 206 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 25,514,700 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,230 2,180 2,200 0 136,000 297,403,000 126 104.762 2,200 T/J 12,000 2,190 B 10,000 208 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,320 1,310 1,310 5 900 1,186,000 3 77.976 1,605 J 1,800 1,310 T/B 200 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 73,300 3,665,000 20 66.667 50 T/J 5,165,900 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,810 1,795 1,740 1,750 -60 500,400 880,782,500 220 134.615 1,790 J 5,500 1,750 T/B 41,000 211 MCAS M Cash Integrasi Tbk. 2,070 2,290 2,030 2,100 30 3,545,200 7,559,647,000 1,396 151.625 2,110 J 14,100 2,100 T/B 549,300 212 MDKA Merdeka Copper Gold Tbk. 1,810 1,860 1,785 1,800 -10 69,232,100 125,557,780,500 8,553 469.371 1,800 T/J 275,000 1,795 B 120,500 213 MDKI Emdeki Utama Tbk. 156 166 150 151 -5 185,500 28,760,800 31 35.337 155 J 53,900 151 T/B 10,400 214 MERK Merck Tbk. 3,600 3,850 3,500 3,710 110 339,200 1,254,981,000 462 9,781.950 3,710 T/J 100 3,700 B 7,600 215 MFIN Mandala Multifinance Tbk. 990 995 995 995 5 5,000 4,975,000 5 1,020.513 995 T/J 800 930 B 2,500 216 MFMI Multifiling Mitra Indonesia Tbk. 525 525 510 520 -5 6,900 3,573,500 13 260.000 520 T/J 500 505 B 300 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 300 302 302 302 2 300 90,600 2 61.633 308 J 1,200 300 B 4,600 219 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 300 1,340 B 100 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 2 238.095 50 T/J 1,040,100 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 5,205,100 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 0 0 50 0 0 0 0 125.000 50 J 10,052,500 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 555 560 550 555 0 5,483,200 3,039,313,500 265 92.693 560 J 92,000 555 T/B 5,500 226 MMLP Mega Manunggal Property Tbk. 188 190 186 189 1 7,912,000 1,493,001,400 119 32.308 190 J 2,232,000 189 T/B 731,400 227 MOLI Madusari Murni Indah Tbk. 815 900 760 900 85 186,600 146,934,000 47 155.172 900 T/J 683,900 770 B 1,000 228 MPOW Megapower Makmur Tbk. 51 52 51 52 1 5,300 275,100 7 26.000 52 T/J 5,600 51 B 30,200 229 MPRO Maha Properti Indonesia Tbk. 800 745 745 745 -55 800 596,000 3 677.273 830 J 400 745 T/B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,500 4,240 4,390 -160 3,100 13,357,000 16 398.192 4,240 J 400 0 B 0 231 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 59,006,000 0 B 0 232 MTPS Meta Epsi Tbk. 138 141 138 141 3 4,500 625,400 7 44.062 141 T/J 17,700 134 B 1,100 233 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. 200 218 200 200 0 300 63,400 3 51.249 200 T/J 400 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 55 50 50 -1 37,700 1,941,900 16 50.000 51 J 50,000 50 T/B 94,900 236 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. 110 120 103 103 -7 13,000 1,357,500 33 100.000 109 J 1,400 103 T/B 4,300 239 NATO Nusantara Properti Internasional Tbk. 278 278 266 272 -6 338,500 92,764,600 124 264.078 272 T/J 4,700 270 B 109,500 240 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 129 129 0 1,900 245,100 2 76.786 129 T/J 600 126 B 100 241 NFCX NFC Indonesia Tbk. 1,915 1,930 1,915 1,915 0 969,400 1,870,683,000 10 103.514 1,925 J 4,800 1,900 B 500 242 NICK Charnic Capital Tbk. 308 308 308 308 0 600 184,800 2 154.000 308 T/J 22,500 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. 146 0 0 146 0 0 0 0 139.048 144 J 20,000 0 B 0 245 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 59,079,400 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 350 350 350 350 0 100 35,000 1 184.211 350 T/J 1,300 0 B 0 247 OCAP Onix Capital Tbk. 174 174 174 174 0 1,200 208,800 2 87.000 168 J 35,800 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 87 89 81 84 -3 1,995,500 165,599,400 122 210.163 85 J 121,200 84 T/B 335,100 249 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. 135 135 133 133 -2 820,800 110,187,400 73 98.519 135 J 86,100 133 T/B 177,300 251 PALM Provident Agro Tbk. 234 240 236 240 6 434,000 103,754,000 68 65.597 240 T/J 115,400 238 B 100 252 PANI Pratama Abadi Nusa Industri Tbk. 60 60 58 58 -2 1,500 89,600 4 53.704 60 J 100 58 T/B 15,400 253 PCAR Prima Cakrawala Abadi Tbk. 380 416 360 362 -18 120,500 46,756,000 47 241.333 362 T/J 4,400 360 B 300 254 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,000 0 B 0 255 PEGE Panca Global Kapital Tbk. 135 0 0 135 0 0 0 0 291.665 126 J 5,700 0 B 0 256 PGLI Pembangunan Graha Lestari Indah Tbk. 214 212 202 212 -2 3,400 692,600 10 282.667 212 T/J 1,200 202 B 100 257 PICO Pelangi Indah Canindo Tbk 188 197 185 197 9 232,200 44,360,300 74 30.308 198 J 4,000 197 T/B 77,600 258 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 51,800 2,590,100 9 12.500 50 T/J 873,500 0 B 0 259 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 260 PMJS Putra Mandiri Jembar Tbk. 126 130 120 128 2 1,000 126,800 6 102.400 128 T/J 13,000 125 B 400,000 261 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 300 0 B 0 262 POLA Pool Advista Finance Tbk. 52 53 51 53 1 25,400 1,320,100 13 39.259 53 T/J 10,300 52 B 5,900 263 POLI Pollux Investasi Internasional Tbk. 1,160 1,135 1,080 1,080 -80 9,900 10,713,000 25 66.055 1,080 T/J 30,000 0 B 0 264 POLU Golden Flower Tbk. 950 950 900 950 0 1,700 1,610,000 7 329.861 1,045 J 100 1,000 B 100 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 301,000 15,050,000 8 0.429 50 T/J 331,500 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. 560 535 535 535 -25 2,000 1,070,000 6 100.000 550 J 200 535 T/B 200 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,900 95,000 4 33.333 50 T/J 20,428,100 0 B 0 269 POWR Cikarang Listrindo Tbk. 595 730 590 655 60 102,553,800 69,149,687,500 10,440 43.667 655 T/J 1,493,800 650 B 906,700 270 PRIM Royal Prima Tbk. 282 282 264 274 -8 6,100 1,646,000 26 54.800 274 T/J 400 272 B 500 271 PSAB J Resources Asia Pasifik Tbk. 266 278 264 272 6 125,568,700 34,000,221,200 5,632 882.458 274 J 7,713,800 272 T/B 279,900 272 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 96 B 7,000 273 PSGO Palma Serasih Tbk. 104 110 102 102 -2 26,400 2,742,200 21 97.143 103 J 100 102 T/B 5,000 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 15,562,500 0 B 0 275 PTPW Pratama Widya Tbk. 1,555 1,585 1,490 1,525 -30 8,916,300 13,811,682,000 2,016 234.615 1,525 T/J 25,700 1,520 B 20,300 276 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,075 J 100 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 128 130 125 128 0 59,763,200 7,632,683,400 14,029 121.905 128 T/J 1,227,600 127 B 1,489,200 278 PYFA Pyridam Farma Tbk 1,025 955 955 955 -70 222,100 212,105,500 133 935.907 955 T/J 7,141,400 0 B 0 279 REAL Repower Asia Indonesia Tbk. 50 54 50 50 0 304,608,900 15,451,620,400 5,249 50.000 50 T/J 2,006,500 0 B 0 280 RIGS Rig Tenders Indonesia Tbk. 222 226 208 226 4 291,900 65,336,000 20 92.604 226 T/J 3,200 210 B 10,200 281 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. 392 396 390 392 0 358,700 140,666,600 75 240.491 392 T/J 12,800 390 B 10,500 283 RODA Pikko Land Development Tbk. 50 50 50 50 0 311,500 15,575,000 8 79.834 51 J 50,100 0 B 0 284 RONY Aesler Grup Internasional Tbk. 152 162 142 142 -10 23,100 3,300,900 32 142.000 142 T/J 4,200 0 B 0 285 RUIS Radiant Utama Interinsco Tbk. 165 165 165 165 0 100 16,500 1 66.000 175 J 1,500 165 T/B 900 286 SAFE Steady Safe Tbk 190 192 190 192 2 290,100 55,413,300 36 19.330 196 J 21,300 183 B 100,500 287 SAME Sarana Meditama Metropolitan Tbk. 85 97 80 89 4 143,246,900 12,868,058,700 6,574 111.250 90 J 357,900 89 T/B 101,200 288 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 100 225,000 1 900.000 2,250 T/J 17,900 0 B 0 289 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 616,700 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 151 157 150 151 0 4,167,700 633,070,700 2,557 143.810 152 J 42,500 151 T/B 11,700 291 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 4,473,500 0 B 0 293 SFAN Surya Fajar Capital Tbk. 980 980 960 975 -5 100,500 97,135,000 42 518.617 980 J 6,900 975 T/B 1,200 294 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,600 J 1,100 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 590 595 580 590 0 355,500 208,848,000 109 421.429 590 T/J 14,700 585 B 26,600 296 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. 590 640 550 550 -40 16,600 9,193,000 10 509.259 550 T/J 8,900 0 B 0 298 SIPD Sierad Produce Tbk. 1,040 0 0 1,040 0 0 0 0 1.156 1,040 J 32,300 970 B 100 299 SKBM Sekar Bumi Tbk. 232 224 224 224 -8 100 22,400 1 194.783 0 J 0 230 B 5,500 300 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. 640 640 630 630 -10 1,648,000 1,043,684,500 50 90.000 640 J 1,000,000 630 T/B 941,000 302 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 5,125 5,125 -25 287,400 1,490,230,000 68 4,456.522 5,150 J 1,200 5,125 T/B 600 304 SMAR Smart Tbk. 3,050 3,100 3,050 3,050 0 300 920,000 3 1,007.731 3,100 J 2,100 3,050 T/B 200 305 SMDM Suryamas Dutamakmur Tbk. 99 100 94 99 0 1,200 119,200 6 12.543 100 J 329,800 99 T/B 400 306 SMMT Golden Eagle Energy Tbk. 90 92 84 90 0 188,000 16,269,200 37 210.556 90 T/J 18,700 89 B 44,000 307 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. 418 438 392 428 10 27,500 11,373,600 29 155.072 410 J 500,000 398 B 500 309 SOTS Satria Mega Kencana Tbk. 204 224 204 204 0 200 42,800 2 123.636 200 J 1,800 0 B 0 310 SPTO Surya Pertiwi Tbk. 478 480 476 478 0 102,900 49,174,600 36 41.207 480 J 500 478 T/B 1,100 311 SQMI Wilton Makmur Indonesia Tbk. 202 212 197 206 4 15,315,300 3,179,725,700 1,128 117.060 208 J 857,600 206 T/B 160,100 312 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,770 2,760 2,760 0 47,900 132,417,000 30 50.182 2,770 J 10,000 2,760 T/B 5,500 313 SSTM Sunson Textile Manufacture Tbk 610 610 570 610 0 7,100 4,116,000 5 143.529 700 J 18,500 0 B 0 314 STTP Siantar Top Tbk. 7,700 7,950 7,900 7,950 250 4,500 35,770,000 6 4,697.749 7,900 J 900 7,700 B 900 315 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 4,550 J 600 0 B 0 317 SURE Super Energy Tbk. 2,920 2,920 2,920 2,920 0 200 584,000 2 1,883.871 2,920 T/J 200 2,910 B 200 318 SWAT Sriwahana Adityakarta Tbk. 95 97 95 95 0 1,040,900 99,662,200 350 59.375 96 J 46,200 95 T/B 3,300 319 TALF Tunas Alfin Tbk. 238 236 236 236 -2 100 23,600 1 59.747 236 T/J 2,100 222 B 2,700 320 TAMA Lancartama Sejati Tbk. 162 170 164 164 2 5,200 853,500 4 93.714 163 J 5,600 155 B 15,300 321 TAMU Pelayaran Tamarin Samudra Tbk. 59 62 55 55 -4 5,164,900 289,567,800 412 502.513 55 T/J 20,300 0 B 0 322 TBMS Tembaga Mulia Semanan Tbk. 630 630 625 630 0 6,300 3,953,000 12 89.362 630 T/J 1,200 605 B 2,900 323 TCPI Transcoal Pacific Tbk. 4,050 4,070 3,930 3,950 -100 12,333,500 49,289,005,000 5,976 2,862.319 3,950 T/J 9,800 3,940 B 52,700 324 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. 125 126 117 124 -1 1,561,800 193,535,300 234 77.500 124 T/J 500 123 B 7,100 326 TFAS Telefast Indonesia Tbk. 170 162 162 162 -8 7,900 1,279,800 8 90.000 168 J 100 162 T/B 9,300 327 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. 6,500 7,800 7,800 7,800 1,300 100 780,000 1 6,409.730 7,800 T/J 100 6,075 B 100 329 TIFA Tifa Finance Tbk. 402 410 400 402 0 73,700 29,610,000 20 201.000 404 J 10,000 402 T/B 28,200 330 TIRA Tira Austenite Tbk 270 270 270 270 0 100 27,000 1 121.178 266 J 400 0 B 0 331 TMPO Tempo Intimedia Tbk. 141 140 140 140 -1 100 14,000 1 48.635 139 J 600 132 B 1,500 332 TNCA Trimuda Nuansa Citra Tbk. 182 204 180 204 22 8,300 1,654,500 13 136.000 204 T/J 500 183 B 2,300 333 TOTO Surya Toto Indonesia Tbk. 224 224 214 216 -8 528,700 116,002,400 119 700.684 222 J 1,000 216 T/B 123,900 334 TPIA Chandra Asri Petrochemical Tbk. 6,800 7,100 6,675 7,100 300 4,242,100 29,295,465,000 1,808 1,641.941 7,100 T/J 116,700 7,075 B 24,900 335 TPMA Trans Power Marine Tbk. 338 340 316 328 -10 17,500 5,849,800 31 142.609 338 J 3,300 328 T/B 300 336 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. 270 272 266 268 -2 12,480,100 3,347,478,000 442 134.000 268 T/J 98,100 266 B 221,700 338 TRIS Trisula International Tbk. 218 220 206 220 2 32,400 6,936,800 17 73.333 232 J 67,000 206 B 1,900 339 TRUK Guna Timur Raya Tbk. 116 117 116 116 0 358,600 41,638,200 73 50.435 117 J 287,600 116 T/B 38,100 340 TRUS Trust Finance Indonesia Tbk 340 340 340 340 0 200 68,000 1 400.000 340 T/J 22,900 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,750 2,760 2,560 2,760 10 154,500 412,653,000 83 71.688 2,760 T/J 200 2,600 B 100 342 UANG Pakuan Tbk. 408 440 380 380 -28 862,900 335,343,800 235 304.000 380 T/J 143,800 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 150 163 151 154 4 2,600 410,700 13 3.823 155 J 1,000 154 T/B 4,300 344 URBN Urban Jakarta Propertindo Tbk. 1,450 1,450 1,415 1,415 -35 178,400 258,062,500 37 117.917 1,450 J 62,700 1,410 B 4,300 345 VINS Victoria Insurance Tbk. 99 99 95 96 -3 217,800 21,008,600 82 91.429 99 J 21,800 96 T/B 21,800 346 VRNA Verena Multi Finance Tbk. 110 104 103 104 -6 2,600 268,000 4 104.929 114 J 7,400 104 T/B 5,400 347 WAPO Wahana Pronatural Tbk. 65 64 64 64 -1 300 19,200 3 36.571 65 J 3,200 61 B 2,500 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 1,100 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 91 91 85 86 -5 13,026,000 1,139,206,000 1,104 19.111 87 J 494,200 86 T/B 2,000 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 50,500 2,525,000 3 13.298 50 T/J 1,062,900 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 432 480 420 420 -12 4,600 2,114,400 12 77.064 420 T/J 5,800 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 184 174 172 172 -12 4,100 711,800 5 81.600 183 J 115,800 172 T/B 800 353 ZBRA Zebra Nusantara Tbk 51 51 50 50 -1 1,100 55,200 7 28.960 50 T/J 14,600 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 137 138 135 136 -1 135,737,200 18,563,577,700 1,252 484.831 136 T/J 32,200 135 B 6,457,000 355 ZONE Mega Perintis Tbk. 416 416 414 416 0 64,500 26,736,200 14 139.597 416 T/J 20,100 412 B 300 Total 2,117,456,300 780,539,613,800 123,789 3,521,145,400 51,877,600 Jakarta, 29 July 2020 Trading Division