List of Securities Quotation Development Board: Date: Thursday, 30 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 25,900 1,295,000 14 87.719 50 T/J 3,678,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 7,025 7,025 7,025 0 100 702,500 1 1,603.812 7,025 T/J 400 0 B 0 3 ADES Akasha Wira International Tbk. 1,000 1,030 970 990 -10 197,200 196,310,000 167 51.429 990 T/J 9,900 980 B 2,200 4 AGAR Asia Sejahtera Mina Tbk. 510 510 498 498 -12 700 351,200 4 452.727 498 T/J 14,400 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 161 160 150 155 -6 368,800 56,228,100 92 140.909 156 J 1,400 155 T/B 2,800 6 AHAP Asuransi Harta Aman Pratama Tbk. 54 60 51 53 -1 168,200 8,765,400 57 199.827 53 T/J 75,300 52 B 5,000 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,847,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 286 292 290 292 6 24,200 7,018,200 4 38.518 304 J 300 292 T/B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 216 270 254 270 54 641,400 172,066,800 171 135.000 0 J 0 270 T/B 355,000 11 ALDO Alkindo Naratama Tbk. 398 398 390 390 -8 1,100 437,000 2 285.834 390 T/J 9,500 0 B 0 12 ALKA Alakasa Industrindo Tbk 376 370 360 360 -16 3,000 1,085,000 4 60.606 370 J 800 360 T/B 1,400 13 ALMI Alumindo Light Metal Industry Tbk. 214 214 202 206 -8 9,500 1,995,000 10 31.692 212 J 5,000 206 T/B 1,800 14 AMAG Asuransi Multi Artha Guna Tbk. 266 260 248 248 -18 2,550,100 633,353,200 368 236.190 250 J 58,900 248 T/B 291,800 15 AMAR Bank Amar Indonesia Tbk. 376 376 358 374 -2 356,200 128,493,400 54 214.943 372 J 100 364 B 500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 268 250 268 18 1,100 293,000 4 209.375 268 T/J 5,300 244 B 300 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,985 1,990 1,940 1,970 -15 26,800 52,846,500 15 103.684 1,970 T/J 3,100 1,945 B 100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 245,600 12,280,000 19 125.000 50 T/J 21,776,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 165 170 165 165 0 5,400 908,000 11 10.563 169 J 1,700 158 B 1,000 20 APIC Pacific Strategic Financial Tbk. 835 860 830 835 0 10,720,500 9,033,835,500 2,447 888.147 850 J 503,000 835 T/B 121,600 21 APII Arita Prima Indonesia Tbk. 232 240 216 232 0 202,400 45,365,400 62 105.455 232 T/J 124,100 0 B 0 22 ARGO Argo Pantes Tbk 1,490 1,485 1,485 1,485 -5 200 297,000 1 37.312 1,485 T/J 1,000 0 B 0 23 ARII Atlas Resources Tbk. 500 510 466 482 -18 39,900 18,890,500 21 32.133 482 T/J 3,900 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 308 304 304 304 -4 1,000 304,000 1 176.344 340 J 100 294 B 200 27 ARTO Bank Jago Tbk. 2,770 2,800 2,750 2,800 30 283,200 787,366,000 70 14,111.481 2,810 J 50,700 2,800 T/B 15,200 28 ASBI Asuransi Bintang Tbk. 300 300 300 300 0 100 30,000 1 227.739 298 J 1,800 280 B 600 29 ASJT Asuransi Jasa Tania Tbk. 115 122 112 117 2 18,000 2,081,500 27 78.000 120 J 100 115 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 256 260 240 240 -16 14,837,200 3,701,881,000 1,355 228.571 240 T/J 1,991,200 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,990 2,000 1,990 1,990 0 13,800 27,559,000 13 776.455 1,990 T/J 2,600 1,890 B 5,000 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,100 55,000 2 50.000 50 T/J 20,742,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 1 57.388 50 T/J 32,759,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. 338 422 336 422 84 413,700 156,890,600 166 311.129 422 T/J 27,000 400 B 900 35 BAJA Saranacentral Bajatama Tbk. 55 74 57 59 4 6,015,000 394,818,500 664 23.600 60 J 27,700 59 T/B 142,000 36 BALI Bali Towerindo Sentra Tbk. 850 890 890 890 40 16,100 14,329,000 7 1,112.500 890 T/J 11,400 810 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,800 340,000 8 33.333 50 T/J 71,548,000 0 B 0 38 BAYU Bayu Buana Tbk 1,020 1,035 950 1,035 15 700 707,500 5 127.666 1,040 J 100 950 B 300 39 BBHI Bank Harda Internasional Tbk. 133 135 126 130 -3 169,300 22,441,800 42 104.000 134 J 41,500 130 T/B 492,300 40 BBLD Buana Finance Tbk. 382 0 0 382 0 0 0 0 151.813 380 J 2,700 360 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 129 123 128 -1 10,594,800 1,365,237,500 1,224 106.667 128 T/J 39,000 127 B 10,000 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 6,700 335,000 5 45.455 50 T/J 1,086,400 0 B 0 44 BEEF Estika Tata Tiara Tbk. 208 224 199 200 -8 31,115,900 6,571,488,400 3,318 58.824 202 J 1,650,500 200 T/B 155,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 17,600 880,000 13 217.306 50 T/J 784,187,800 0 B 0 46 BELL Trisula Textile Industries Tbk. 735 750 740 750 15 950,600 705,661,000 243 500.000 755 J 5,500 750 T/B 4,300 47 BESS Batulicin Nusantara Maritim Tbk. 256 256 250 252 -4 1,841,300 467,112,400 770 240.000 252 T/J 10,000 250 B 42,900 48 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 1,090,000 54,764,500 46 48.544 51 J 73,700 50 T/B 851,900 49 BHAT Bhakti Multi Artha Tbk. 440 454 438 450 10 134,586,600 59,816,832,200 3,008 436.893 450 T/J 162,800 448 B 204,900 50 BIKA Binakarya Jaya Abadi Tbk. 189 195 176 190 1 700 130,900 6 19.000 190 T/J 800 185 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 164,300 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,600 1,280,000 4 35.714 50 T/J 62,336,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 61 80 60 71 10 473,900 35,105,600 79 29.608 71 T/J 114,700 70 B 10,000 54 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 20,500 1,025,000 5 41.667 51 J 24,000 50 T/B 1,500 55 BKSW Bank QNB Indonesia Tbk. 76 82 73 77 1 109,600 8,576,500 16 176.687 77 T/J 22,600 73 B 25,100 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 3,400 B 200 57 BLUE Berkah Prima Perkasa Tbk. 510 515 510 515 5 97,900 50,377,500 90 396.154 515 T/J 6,700 510 B 3,900 58 BMAS Bank Maspion Indonesia Tbk. 268 266 250 264 -4 8,500 2,252,000 6 82.500 282 J 300 264 T/B 12,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,400 120,000 2 0.172 50 T/J 57,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,400 1,415 1,370 1,400 0 74,043,200 103,562,675,500 3,339 1,359.223 1,400 T/J 21,900 1,395 B 126,300 61 BOLA Bali Bintang Sejahtera Tbk. 164 174 157 164 0 43,600 7,148,900 32 93.714 164 T/J 1,700 157 B 9,400 62 BOLT Garuda Metalindo Tbk. 865 855 810 855 -10 669,200 572,157,500 3 155.455 855 T/J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 82 79 80 0 2,175,500 174,222,600 166 20.000 80 T/J 775,900 79 B 1,396,400 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 114,000 1,210 B 13,200 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 0 423,100 21,155,000 23 7.874 50 T/J 76,304,100 0 B 0 67 BRNA Berlina Tbk. 930 930 930 930 0 3,100 2,883,000 3 697.779 950 J 100 925 B 24,000 68 BSSR Baramulti Suksessarana Tbk. 1,335 1,340 1,290 1,330 -5 30,100 39,224,500 11 68.205 1,310 J 1,500 1,280 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 0 0 50 0 0 0 0 383.083 50 J 5,440,500 0 B 0 71 BTON Betonjaya Manunggal Tbk. 188 188 180 180 -8 44,400 8,120,400 21 601.142 184 J 500 180 T/B 4,100 72 BUKK Bukaka Teknik Utama Tbk. 665 710 660 700 35 225,400 157,538,000 60 118.644 720 J 10,000 690 B 2,500 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 291,400 14,570,000 70 2.902 50 T/J 1,722,758,000 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 53 57 54 56 3 118,200 6,521,100 25 43.077 56 T/J 73,100 55 B 1,000 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 1,000 50,000 2 29.762 50 T/J 542,200 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 124 124 124 124 0 900 111,600 1 62.000 134 J 400 124 T/B 1,100 77 CARE Metro Healthcare Indonesia Tbk. 338 342 334 340 2 5,013,000 1,690,135,400 844 330.097 342 J 327,100 340 T/B 53,500 78 CASA Capital Financial Indonesia Tbk. 332 390 328 390 58 3,002,000 1,083,808,400 226 712.498 390 T/J 17,600 388 B 42,800 79 CASS Cardig Aero Services Tbk. 216 260 214 220 4 165,988,100 40,324,044,200 14,540 55.000 222 J 22,300 220 T/B 12,213,600 80 CBMF Cahaya Bintang Medan Tbk. 200 220 189 220 20 5,027,400 998,019,700 183 137.500 206 J 39,800 200 B 200 81 CCSI Communication Cable Systems Indonesia Tbk. 246 252 240 240 -6 2,233,000 540,934,400 216 96.000 246 J 500 240 T/B 21,400 82 CENT Centratama Telekomunikasi Indonesia Tbk. 114 118 110 110 -4 16,906,300 1,914,046,000 596 704.000 113 J 120,200 110 T/B 1,180,300 83 CINT Chitose Internasional Tbk. 258 258 254 258 0 13,300 3,422,600 5 78.182 258 T/J 1,700 244 B 1,600 84 CITA Cita Mineral Investindo Tbk. 2,000 2,000 1,990 1,990 -10 1,100 2,190,000 2 7,221.134 1,990 T/J 200 1,980 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. 2,080 0 0 2,080 0 0 0 0 1,155.556 2,050 J 300 1,935 B 1,000 87 CLPI Colorpak Indonesia Tbk. 700 710 695 710 10 36,100 25,359,000 47 355.000 710 T/J 5,000 700 B 6,800 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. 248 260 236 248 0 12,900 3,166,200 10 450.909 248 T/J 3,000 234 B 6,500 91 COCO Wahana Interfood Nusantara Tbk. 810 810 775 810 0 10,500 8,344,000 21 409.091 810 T/J 1,300 780 B 1,300 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 4,500 225,000 2 40.000 50 T/J 12,004,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 53 50 51 0 817,200 41,515,000 262 17.000 51 T/J 19,900 50 B 1,388,800 95 CSMI Cipta Selera Murni Tbk. 204 224 194 208 4 18,300 3,787,600 40 106.122 208 T/J 13,200 202 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 306 318 306 312 6 2,456,700 766,556,600 426 249.600 312 T/J 259,800 310 B 10,500 97 CTTH Citatah Tbk. 50 51 50 50 0 116,200 5,810,800 12 2.105 51 J 149,800 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 82 82 77 78 -4 58,407,100 4,664,358,600 2,258 76.471 79 J 1,359,700 78 T/B 43,900 99 DAYA Duta Intidaya Tbk. 610 570 570 570 -40 200 114,000 2 318.258 570 T/J 19,500 0 B 0 100 DEAL Dewata Freightinternational Tbk. 88 89 86 86 -2 3,797,900 331,221,300 293 57.333 87 J 43,400 86 T/B 446,200 101 DEFI Danasupra Erapacific Tbk. 1,785 1,790 1,780 1,785 0 27,400 48,943,000 32 3,582.755 1,790 J 1,700 1,785 T/B 700 102 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 342 J 300 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,775 0 0 1,775 0 0 0 0 887.500 1,775 J 400 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,110 2,110 1,970 2,020 -90 125,500 256,329,000 138 68.475 2,020 T/J 7,100 2,010 B 6,100 105 DKFT Central Omega Resources Tbk. 129 133 125 126 -3 6,520,400 834,298,300 613 323.658 126 T/J 11,300 125 B 370,200 106 DMMX Digital Mediatama Maxima Tbk. 238 248 226 230 -8 9,155,700 2,108,019,800 782 100.000 230 T/J 64,300 228 B 1,599,000 107 DNET Indoritel Makmur Internasional Tbk. 3,380 3,490 3,390 3,450 70 214,300 739,470,000 19 3,030.596 3,450 T/J 192,600 3,440 B 200 108 DUTI Duta Pertiwi Tbk 3,860 3,860 3,790 3,790 -70 7,900 30,263,000 26 381.173 3,790 T/J 2,600 3,780 B 1,700 109 DWGL Dwi Guna Laksana Tbk. 228 228 226 226 -2 2,700 615,400 2 150.667 226 T/J 400 218 B 100 110 EAST Eastparc Hotel Tbk. 55 55 52 55 0 1,192,200 64,364,400 87 41.353 55 T/J 515,700 53 B 417,000 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 690 J 100,000 660 B 600 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 10,000 188 B 10,000 113 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 19,113,100 955,897,100 207 4.169 50 T/J 1,145,700 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. 107 108 100 101 -6 402,744,000 40,836,530,800 6,807 27.297 101 T/J 6,096,900 100 B 6,327,900 115 EPAC Megalestari Epack Sentosaraya Tbk. 236 238 228 228 -8 2,091,500 482,229,600 305 207.273 230 J 427,500 228 T/B 105,800 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,855 1,800 1,805 -45 31,200 56,778,500 24 1,262.865 1,855 J 3,000 1,805 T/B 2,500 117 ERTX Eratex Djaja Tbk. 113 130 111 114 1 185,500 20,977,900 21 48.385 130 J 73,300 114 T/B 3,400 118 ESIP Sinergi Inti Plastindo Tbk. 214 234 212 234 20 20,815,700 4,711,948,600 1,881 143.558 234 T/J 993,200 232 B 85,600 119 ESTA Esta Multi Usaha Tbk. 101 101 98 101 0 21,800 2,193,200 10 84.167 100 J 18,900 98 B 51,600 120 FAST Fast Food Indonesia Tbk. 915 925 915 920 5 13,300 12,237,000 23 2,893.719 925 J 15,800 920 T/B 2,400 121 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. 133 133 124 124 -9 18,506,200 2,336,129,300 2,718 24.800 125 J 180,200 124 T/B 303,000 123 FISH FKS Multi Agro Tbk. 3,030 2,960 2,890 2,890 -140 1,700 4,985,000 13 2,312.000 2,950 J 100 2,880 B 200 124 FITT Hotel Fitra International Tbk. 71 70 67 67 -4 26,200 1,779,300 16 65.686 67 T/J 24,500 0 B 0 125 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. 117 119 114 117 0 571,700 67,081,900 94 86.667 117 T/J 424,700 116 B 122,500 127 FORU Fortune Indonesia Tbk 90 100 87 88 -2 3,900 344,600 14 67.692 88 T/J 8,000 84 B 100 128 FPNI Lotte Chemical Titan Tbk. 92 93 89 91 -1 509,300 45,914,700 71 27.603 91 T/J 15,500 90 B 23,900 129 FUJI Fuji Finance Indonesia Tbk. 104 106 102 104 0 1,200 123,200 3 94.545 104 T/J 2,600 103 B 100 130 GDST Gunawan Dianjaya Steel Tbk. 60 64 58 58 -2 8,102,200 496,974,500 616 36.250 59 J 14,700 58 T/B 407,900 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 14,600 366 B 100 132 GGRP Gunung Raja Paksi Tbk. 294 280 276 276 -18 7,000 1,952,400 5 32.857 278 J 800 276 T/B 2,000 133 GLOB Global Teleshop Tbk. 132 132 126 127 -5 1,300 170,500 6 11.043 153 J 12,000 128 B 5,800 134 GLVA Galva Technologies Tbk. 320 326 306 306 -14 3,109,800 999,093,200 17 135.398 322 J 51,200 306 T/B 200 135 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. 177 197 170 197 20 308,400 55,724,500 112 116.568 197 T/J 12,000 171 B 20,000 137 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. 117 118 109 109 -8 28,300 3,268,500 41 8.769 109 T/J 17,400 0 B 0 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 500 25,000 1 131.579 50 T/J 8,640,600 0 B 0 141 HELI Jaya Trishindo Tbk. 200 200 190 200 0 20,100 3,820,000 2 181.818 200 T/J 2,400 190 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. 52 55 52 54 2 15,225,400 813,521,500 906 51.429 55 J 2,546,800 54 T/B 359,800 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 78,000 3,900,000 4 38.462 50 T/J 74,315,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 312 314 314 314 2 156,400 49,109,600 8 22.198 314 T/J 1,000 292 B 2,000 146 ICON Island Concepts Indonesia Tbk. 58 59 57 58 0 23,000 1,329,500 18 111.333 58 T/J 65,400 57 B 19,000 147 IFSH Ifishdeco Tbk. 450 0 0 450 0 0 0 0 102.273 448 J 2,000 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. 715 750 665 675 -40 18,992,200 13,520,286,500 3,013 562.500 675 T/J 10,900 670 B 514,800 150 IKBI Sumi Indo Kabel Tbk. 216 218 218 218 2 100 21,800 1 19.770 226 J 700 218 T/B 26,900 151 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,260 1,265 5 648,800 819,214,000 68 332.895 1,265 T/J 30,100 1,260 B 800 152 INAI Indal Aluminium Industry Tbk. 354 358 344 358 4 29,400 10,395,000 10 130.704 358 T/J 12,000 350 B 15,100 153 INCF Indo Komoditi Korpora Tbk. 52 52 50 50 -2 6,885,600 345,279,400 118 40.650 51 J 154,000 50 T/B 8,695,000 154 INDO Royalindo Investa Wijaya Tbk. 143 160 141 151 8 677,300 101,707,400 142 137.273 151 T/J 237,400 147 B 5,500 155 INDX Tanah Laut Tbk 57 58 54 56 -1 21,900 1,220,600 4 4.480 59 J 2,000 56 T/B 1,000 156 INOV Inocycle Technology Group Tbk. 246 266 242 260 14 180,000 45,696,600 32 104.000 260 T/J 40,600 258 B 9,700 157 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 200 137,500 2 666.667 700 T/J 4,600 675 B 900 158 INPS Indah Prakasa Sentosa Tbk. 1,655 1,775 1,570 1,775 120 12,500 21,048,500 22 643.116 1,775 T/J 1,500 1,570 B 200 159 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 810 J 1,200 765 B 100 160 INTA Intraco Penta Tbk. 276 300 276 300 24 1,084,700 305,296,000 45 211.475 310 J 100 262 B 13,700 161 INTD Inter Delta Tbk 131 140 122 140 9 216,200 28,097,500 13 43.116 140 T/J 11,100 130 B 700 162 IPCM Jasa Armada Indonesia Tbk. 216 220 208 210 -6 111,100 23,690,800 84 55.263 212 J 300 210 T/B 70,000 163 IRRA Itama Ranoraya Tbk. 580 580 540 540 -40 1,106,600 608,110,500 157 144.385 540 T/J 261,700 0 B 0 164 ITIC Indonesian Tobacco Tbk. 905 860 845 845 -60 411,800 348,128,500 222 384.091 845 T/J 1,236,500 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 81 76 77 -3 7,101,000 552,006,200 643 31.301 78 J 470,900 77 T/B 331,200 167 JAYA Armada Berjaya Trans Tbk. 78 81 74 78 0 1,298,700 102,306,600 163 27.083 79 J 102,800 78 T/B 43,200 168 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,825 J 600 0 B 0 169 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 26,800 1,340,000 2 35.714 50 T/J 227,528,700 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 486 498 480 498 12 12,500 6,073,600 8 282.489 498 T/J 1,400 482 B 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. 208 218 194 218 10 35,200 6,974,900 13 155.714 214 J 4,900 198 B 5,200 173 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 400 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 765 765 760 760 -5 272,800 208,623,000 25 1,688.889 770 J 21,900 760 T/B 4,800 175 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 1,200 60,000 5 8.464 51 J 800 50 T/B 2,300 176 KAYU Darmi Bersaudara Tbk. 52 53 50 51 -1 1,308,300 66,922,200 86 34.000 51 T/J 38,900 50 B 1,141,100 177 KBAG Karya Bersama Anugerah Tbk. 378 380 372 374 -4 18,739,600 7,064,724,800 3,295 374.000 374 T/J 1,600 372 B 229,700 178 KBLM Kabelindo Murni Tbk. 220 220 214 220 0 184,400 39,784,600 62 7.333 220 T/J 20,000 216 B 700 179 KBLV First Media Tbk. 346 346 346 346 0 10,500 3,633,000 5 92.036 346 T/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. 780 855 760 760 -20 32,600 25,447,000 22 190.000 800 J 2,000 740 B 15,300 182 KEJU Mulia Boga Raya Tbk. 1,035 1,040 995 1,025 -10 293,800 297,991,500 117 136.667 1,025 T/J 200 1,020 B 14,200 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 263,300 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 175 175 165 175 0 2,300 401,500 8 58.333 175 T/J 100 166 B 1,400 185 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 300 0 B 0 186 KMTR Kirana Megatara Tbk. 312 320 312 316 4 95,000 30,132,400 21 68.996 318 J 9,900 316 T/B 10,000 187 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 77,000 98 B 36,000 188 KONI Perdana Bangun Pusaka Tbk 484 0 0 484 0 0 0 0 101.895 480 J 100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 505 505 494 505 0 19,000 9,593,900 4 127.848 505 T/J 100 494 B 200 190 KPAS Cottonindo Ariesta Tbk. 52 52 50 50 -2 2,339,000 117,390,300 102 29.762 51 J 47,700 50 T/B 964,800 191 KPIG MNC Land Tbk. 108 109 106 107 -1 881,800 94,724,200 75 230.241 108 J 574,400 107 T/B 200 192 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 460 J 2,200 0 B 0 193 LAND Trimitra Propertindo Tbk. 189 210 198 204 15 1,259,400 251,986,200 17 52.308 204 T/J 90,000 190 B 1,300 194 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 3 178.846 370 J 10,000 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 500 25,000 4 15.714 50 T/J 6,325,600 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 82 0 0 82 0 0 0 0 11.965 81 J 500 77 B 200 199 LMSH Lionmesh Prima Tbk. 250 250 250 250 0 100 25,000 1 34.722 288 J 100 254 B 400 200 LPIN Multi Prima Sejahtera Tbk 238 250 236 236 -2 200 48,600 2 107.649 236 T/J 10,600 230 B 100 201 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 81 75 75 -2 49,700 3,745,400 9 5.094 75 T/J 2,200 74 B 400 203 LRNA Eka Sari Lorena Transport Tbk. 144 146 144 146 2 7,100 1,025,100 8 16.222 150 J 507,200 0 B 0 204 LUCK Sentral Mitra Informatika Tbk. 306 318 288 300 -6 4,462,700 1,355,360,800 1,046 104.895 302 J 357,100 300 T/B 3,901,900 205 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 0 0 50 0 0 0 0 45.455 50 J 58,867,400 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,240 2,180 2,200 0 323,900 710,422,000 111 104.762 2,210 J 23,500 2,200 T/B 13,700 208 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,350 1,310 1,345 35 8,400 11,243,500 9 80.060 1,350 J 1,000 1,320 B 100 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 34,900 1,745,000 16 66.667 50 T/J 4,760,100 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 1,750 1,795 1,700 1,770 20 215,500 374,990,500 132 136.154 1,770 T/J 88,300 1,730 B 300 211 MCAS M Cash Integrasi Tbk. 2,100 2,150 2,100 2,130 30 2,032,400 4,319,474,000 365 153.791 2,130 T/J 38,900 2,120 B 7,000 212 MDKA Merdeka Copper Gold Tbk. 1,800 1,835 1,760 1,790 -10 117,558,100 210,874,696,500 7,879 466.763 1,790 T/J 1,687,100 1,785 B 532,500 213 MDKI Emdeki Utama Tbk. 151 161 152 157 6 1,100 169,600 6 36.741 157 T/J 8,200 152 B 43,000 214 MERK Merck Tbk. 3,710 3,800 3,650 3,660 -50 306,400 1,134,570,000 352 9,650.117 3,670 J 8,300 3,650 B 5,100 215 MFIN Mandala Multifinance Tbk. 995 1,005 930 1,005 10 32,900 32,733,000 17 1,030.769 1,005 T/J 926,100 990 B 200 216 MFMI Multifiling Mitra Indonesia Tbk. 520 520 500 520 0 20,400 10,229,500 36 260.000 520 T/J 3,300 505 B 10,500 217 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. 302 306 300 300 -2 1,000 302,400 6 61.224 308 J 5,200 300 T/B 200 219 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 500 1,370 B 100 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,200 60,000 2 238.095 50 T/J 1,594,500 0 B 0 221 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,045,600 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 0 530,800 26,540,000 15 125.000 50 T/J 9,758,500 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,550 J 5,000 0 B 0 225 MLIA Mulia Industrindo Tbk 555 560 550 555 0 6,382,500 3,536,286,500 291 92.693 555 T/J 67,200 550 B 46,700 226 MMLP Mega Manunggal Property Tbk. 189 189 188 188 -1 9,835,900 1,850,978,000 100 32.137 188 T/J 2,717,900 187 B 1,475,800 227 MOLI Madusari Murni Indah Tbk. 900 900 850 900 0 25,500 22,925,000 8 155.172 900 T/J 665,700 850 B 500 228 MPOW Megapower Makmur Tbk. 52 52 51 51 -1 170,900 8,756,100 18 25.500 52 J 2,400 51 T/B 32,000 229 MPRO Maha Properti Indonesia Tbk. 745 830 700 830 85 2,900 2,077,500 11 754.545 820 J 2,600 755 B 100 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,300 4,100 4,100 -290 500 2,070,000 5 371.888 4,300 J 200 4,100 T/B 400 231 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 71,260,300 0 B 0 232 MTPS Meta Epsi Tbk. 141 140 134 140 -1 7,000 938,700 6 43.750 140 T/J 4,900 134 B 9,600 233 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. 200 199 199 199 -1 100 19,900 1 50.993 199 T/J 3,900 0 B 0 235 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 51 51 1 39,400 2,047,700 23 51.000 52 J 12,600 51 T/B 91,900 236 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. 103 104 103 104 1 2,000 206,500 8 100.971 104 T/J 100 103 B 3,900 239 NATO Nusantara Properti Internasional Tbk. 272 274 258 270 -2 613,100 164,409,400 144 262.136 270 T/J 4,700 268 B 22,700 240 NELY Pelayaran Nelly Dwi Putri Tbk. 129 129 120 123 -6 11,800 1,462,500 14 73.214 128 J 100 123 T/B 3,400 241 NFCX NFC Indonesia Tbk. 1,915 1,925 1,900 1,900 -15 878,100 1,689,647,000 12 102.703 1,900 T/J 5,300 1,875 B 5,000 242 NICK Charnic Capital Tbk. 308 0 0 308 0 0 0 0 154.000 308 J 18,800 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. 146 148 148 148 2 100 14,800 1 140.952 146 J 50,900 0 B 0 245 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 64,557,300 0 B 0 246 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,200 0 B 0 247 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 174 J 58,100 0 B 0 248 OKAS Ancora Indonesia Resources Tbk. 84 85 80 82 -2 2,019,300 163,088,200 83 205.159 82 T/J 50,800 81 B 53,500 249 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 350 J 100 320 B 6,600 250 OPMS Optima Prima Metal Sinergi Tbk. 133 132 128 128 -5 1,696,300 220,226,300 184 94.815 129 J 294,200 128 T/B 132,200 251 PALM Provident Agro Tbk. 240 244 228 240 0 219,500 52,382,000 41 65.597 242 J 25,000 234 B 56,800 252 PANI Pratama Abadi Nusa Industri Tbk. 58 63 58 58 0 1,100 67,600 3 53.704 61 J 2,000 58 T/B 300 253 PCAR Prima Cakrawala Abadi Tbk. 362 414 354 414 52 30,500 11,332,400 43 276.000 410 J 17,600 362 B 1,000 254 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 3,100 0 B 0 255 PEGE Panca Global Kapital Tbk. 135 145 132 132 -3 200 27,700 2 285.183 130 J 5,800 0 B 0 256 PGLI Pembangunan Graha Lestari Indah Tbk. 212 200 198 200 -12 600 119,800 5 266.667 200 T/J 19,500 198 B 200 257 PICO Pelangi Indah Canindo Tbk 197 199 188 188 -9 708,900 134,011,000 98 28.923 189 J 700 188 T/B 29,200 258 PKPK Perdana Karya Perkasa Tbk 50 51 50 51 1 162,300 8,117,000 16 12.750 51 T/J 162,600 50 B 43,300 259 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 260 PMJS Putra Mandiri Jembar Tbk. 128 130 126 128 0 422,800 53,307,200 13 102.400 129 J 22,200 126 B 199,300 261 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 700 0 B 0 262 POLA Pool Advista Finance Tbk. 53 52 51 51 -2 10,300 525,600 5 37.778 53 J 74,800 51 T/B 53,900 263 POLI Pollux Investasi Internasional Tbk. 1,080 1,145 1,105 1,140 60 3,600 4,058,500 29 69.725 1,140 T/J 400 1,090 B 100 264 POLU Golden Flower Tbk. 950 900 900 900 -50 1,000 900,000 7 312.500 900 T/J 300 885 B 1,000 265 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 28,100 1,405,000 2 0.429 50 T/J 316,400 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. 535 500 500 500 -35 200 100,000 2 93.458 550 J 200 500 T/B 500 268 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 10,600 530,000 3 33.333 50 T/J 21,337,700 0 B 0 269 POWR Cikarang Listrindo Tbk. 655 705 625 655 0 46,407,900 31,163,306,500 4,061 43.667 655 T/J 351,300 650 B 444,800 270 PRIM Royal Prima Tbk. 274 280 272 272 -2 5,500 1,510,400 17 54.400 274 J 200 270 B 300 271 PSAB J Resources Asia Pasifik Tbk. 272 278 258 260 -12 76,622,600 20,330,231,800 3,724 843.526 260 T/J 2,769,700 258 B 1,649,500 272 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 98 B 1,000 273 PSGO Palma Serasih Tbk. 102 115 103 115 13 427,900 47,944,800 96 109.524 115 T/J 37,600 114 B 7,400 274 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,690,800 0 B 0 275 PTPW Pratama Widya Tbk. 1,525 1,585 1,520 1,585 60 7,931,100 12,354,315,000 1,707 243.846 1,585 T/J 48,300 1,580 B 45,400 276 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,200 5,200 5,200 100 500 2,600,000 1 407.843 5,800 J 100 0 B 0 277 PURA Putra Rajawali Kencana Tbk. 128 130 126 130 2 52,004,500 6,680,638,600 15,621 123.810 130 T/J 7,114,100 129 B 37,700 278 PYFA Pyridam Farma Tbk 955 1,015 890 890 -65 16,649,300 15,346,307,500 3,943 872.207 890 T/J 440,500 0 B 0 279 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 67,479,600 3,404,208,800 739 50.000 51 J 34,631,100 50 T/B 1,249,100 280 RIGS Rig Tenders Indonesia Tbk. 226 230 226 226 0 60,100 13,782,800 6 92.604 230 J 50,100 212 B 12,000 281 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. 392 396 390 390 -2 281,700 110,534,600 44 239.264 392 J 20,000 390 T/B 8,900 283 RODA Pikko Land Development Tbk. 50 50 50 50 0 12,100 605,000 5 79.834 51 J 2,400 50 T/B 138,800 284 RONY Aesler Grup Internasional Tbk. 142 152 137 137 -5 4,300 592,900 9 137.000 147 J 5,300 137 T/B 6,200 285 RUIS Radiant Utama Interinsco Tbk. 165 164 162 162 -3 12,700 2,072,500 4 64.800 172 J 20,000 162 T/B 5,000 286 SAFE Steady Safe Tbk 192 193 183 193 1 290,400 55,780,300 59 19.431 196 J 20,100 183 B 100,600 287 SAME Sarana Meditama Metropolitan Tbk. 89 91 84 86 -3 21,386,700 1,861,226,700 1,007 107.500 86 T/J 1,908,200 85 B 60,500 288 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 200 450,000 2 900.000 2,250 T/J 36,700 0 B 0 289 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 552,500 0 B 0 290 SBAT Sejahtera Bintang Abadi Textile Tbk. 151 158 147 158 7 6,987,800 1,089,683,900 4,738 150.476 158 T/J 130,000 157 B 100,000 291 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 50 50 50 0 10,700 535,000 2 27.536 50 T/J 4,385,900 0 B 0 293 SFAN Surya Fajar Capital Tbk. 975 980 930 980 5 47,600 45,987,500 31 521.277 980 T/J 5,900 975 B 300 294 SHID Hotel Sahid Jaya International Tbk. 3,650 4,000 3,650 4,000 350 1,300 5,165,000 4 185.883 4,000 T/J 48,900 0 B 0 295 SHIP Sillo Maritime Perdana Tbk. 590 590 580 590 0 489,300 286,583,500 109 421.429 595 J 36,800 590 T/B 4,300 296 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 297 SINI Singaraja Putra Tbk. 550 600 515 520 -30 18,300 9,477,500 20 481.481 515 J 10,200 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 48,800 0 B 0 299 SKBM Sekar Bumi Tbk. 224 280 210 280 56 39,000 9,437,200 21 243.478 280 T/J 600 214 B 500 300 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 11,500 0 B 0 301 SKRN Superkrane Mitra Utama Tbk. 630 635 620 620 -10 2,132,900 1,328,043,000 36 88.571 625 J 392,900 620 T/B 947,700 302 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 5,300 5,125 5,125 0 239,300 1,243,667,500 50 4,456.522 5,300 J 1,000 5,125 T/B 500 304 SMAR Smart Tbk. 3,050 3,030 3,000 3,000 -50 7,800 23,410,000 12 991.211 3,130 J 100 3,000 T/B 1,700 305 SMDM Suryamas Dutamakmur Tbk. 99 100 100 100 1 300 30,000 2 12.670 100 T/J 330,500 94 B 800 306 SMMT Golden Eagle Energy Tbk. 90 94 84 85 -5 333,900 28,342,300 66 198.858 88 J 10,000 84 B 32,100 307 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. 428 448 400 410 -18 22,100 9,046,000 23 148.551 410 T/J 50,100 0 B 0 309 SOTS Satria Mega Kencana Tbk. 204 224 194 194 -10 844,300 168,858,000 9 117.576 194 T/J 600 0 B 0 310 SPTO Surya Pertiwi Tbk. 478 476 468 468 -10 261,500 122,919,600 110 40.345 476 J 8,600 468 T/B 20,400 311 SQMI Wilton Makmur Indonesia Tbk. 206 210 193 196 -10 15,325,700 3,058,283,700 947 111.378 196 T/J 8,800 195 B 88,000 312 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 2,740 2,760 0 33,900 93,293,000 50 50.182 2,760 T/J 3,800 2,750 B 500 313 SSTM Sunson Textile Manufacture Tbk 610 665 570 665 55 51,000 29,993,000 10 156.471 665 T/J 9,500 570 B 500 314 STTP Siantar Top Tbk. 7,950 0 0 7,950 0 0 0 0 4,697.749 8,075 J 1,100 7,425 B 1,200 315 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 4,490 J 100 0 B 0 317 SURE Super Energy Tbk. 2,920 2,910 2,900 2,900 -20 300 872,000 2 1,870.968 2,920 J 400 2,900 T/B 600 318 SWAT Sriwahana Adityakarta Tbk. 95 96 93 95 0 1,599,700 150,829,100 378 59.375 95 T/J 25,100 94 B 27,600 319 TALF Tunas Alfin Tbk. 236 0 0 236 0 0 0 0 59.747 234 J 2,100 220 B 2,700 320 TAMA Lancartama Sejati Tbk. 164 164 164 164 0 3,100 508,400 2 93.714 163 J 5,500 155 B 11,600 321 TAMU Pelayaran Tamarin Samudra Tbk. 55 63 52 55 0 8,185,300 478,018,200 871 502.513 57 J 139,600 55 T/B 269,400 322 TBMS Tembaga Mulia Semanan Tbk. 630 640 605 605 -25 31,600 19,785,000 26 85.816 625 J 11,000 610 B 10,200 323 TCPI Transcoal Pacific Tbk. 3,950 3,960 3,850 3,910 -40 11,098,000 43,562,449,000 6,452 2,833.333 3,910 T/J 7,600 3,900 B 55,300 324 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. 124 124 118 119 -5 997,100 119,331,100 240 74.375 120 J 24,300 119 T/B 69,000 326 TFAS Telefast Indonesia Tbk. 162 170 160 168 6 20,600 3,372,800 12 93.333 167 J 100 160 B 5,300 327 TFCO Tifico Fiber Indonesia Tbk. 308 310 310 310 2 2,600 806,000 2 70.250 0 J 0 310 T/B 5,000 328 TGKA Tigaraksa Satria Tbk. 7,800 7,350 7,275 7,275 -525 1,000 7,285,000 5 5,978.306 7,800 J 500 7,275 T/B 100 329 TIFA Tifa Finance Tbk. 402 420 402 406 4 929,300 381,009,800 42 203.000 408 J 5,000 406 T/B 22,200 330 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 268 J 2,400 0 B 0 331 TMPO Tempo Intimedia Tbk. 140 138 138 138 -2 700 96,600 2 47.940 139 J 2,600 138 T/B 2,600 332 TNCA Trimuda Nuansa Citra Tbk. 204 204 204 204 0 1,500 306,000 3 136.000 204 T/J 8,400 0 B 0 333 TOTO Surya Toto Indonesia Tbk. 216 224 218 220 4 38,500 8,521,000 29 713.660 222 J 1,300 220 T/B 19,400 334 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,325 7,100 7,325 225 4,924,700 35,533,522,500 1,850 1,693.975 7,325 T/J 111,700 7,300 B 32,400 335 TPMA Trans Power Marine Tbk. 328 348 330 344 16 16,200 5,439,400 11 149.565 342 J 600 336 B 100 336 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. 268 270 262 266 -2 14,594,200 3,892,011,800 931 133.000 266 T/J 167,100 264 B 372,700 338 TRIS Trisula International Tbk. 220 228 208 220 0 30,800 6,858,200 6 73.333 218 J 11,000 208 B 500 339 TRUK Guna Timur Raya Tbk. 116 116 115 115 -1 523,000 60,293,100 94 50.000 116 J 264,800 115 T/B 91,600 340 TRUS Trust Finance Indonesia Tbk 340 0 0 340 0 0 0 0 400.000 330 J 5,900 0 B 0 341 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,760 2,740 2,630 2,740 -20 2,300 6,261,000 6 71.169 2,760 J 600 2,650 B 200 342 UANG Pakuan Tbk. 380 380 354 354 -26 558,700 198,615,000 183 283.200 354 T/J 43,600 0 B 0 343 UNIT Nusantara Inti Corpora Tbk 154 163 159 159 5 8,200 1,307,900 14 3.947 159 T/J 2,100 152 B 500 344 URBN Urban Jakarta Propertindo Tbk. 1,415 1,415 1,365 1,365 -50 191,800 270,215,500 45 113.750 1,370 J 4,400 1,350 B 300 345 VINS Victoria Insurance Tbk. 96 97 92 96 0 337,500 31,921,400 91 91.429 96 T/J 7,500 94 B 6,700 346 VRNA Verena Multi Finance Tbk. 104 118 103 118 14 3,800 428,900 7 119.054 118 T/J 9,300 103 B 2,400 347 WAPO Wahana Pronatural Tbk. 64 0 0 64 0 0 0 0 36.571 65 J 400 61 B 300 348 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 575 J 100 0 B 0 349 WOWS Ginting Jaya Energi Tbk. 86 87 80 80 -6 12,239,300 985,604,900 762 17.778 80 T/J 603,100 0 B 0 350 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 22,000 1,100,000 2 13.298 50 T/J 1,090,900 0 B 0 351 YPAS Yanaprima Hastapersada Tbk 420 0 0 420 0 0 0 0 77.064 392 J 3,200 0 B 0 352 YULE Yulie Sekuritas Indonesia Tbk. 172 172 160 172 0 16,000 2,591,300 7 81.600 171 J 7,600 160 B 1,000 353 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 300 15,000 1 28.960 50 T/J 30,500 0 B 0 354 ZINC Kapuas Prima Coal Tbk. 136 150 135 146 10 328,460,200 46,251,336,500 7,772 520.481 146 T/J 129,300 145 B 2,502,400 355 ZONE Mega Perintis Tbk. 416 416 414 416 0 61,500 25,508,000 14 139.597 416 T/J 6,100 412 B 300 Total 1,983,680,500 780,369,754,400 131,062 3,550,580,000 57,478,900 Jakarta, 30 July 2020 Trading Division