List of Securities Quotation Development Board: Date: Monday, 03 August 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 51 50 50 0 229,700 11,585,000 29 87.719 50 T/J 4,910,400 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 6,900 J 5,000 0 B 0 3 ADES Akasha Wira International Tbk. 990 1,000 940 940 -50 133,700 127,347,000 117 48.831 955 J 97,800 940 T/B 30,000 4 AGAR Asia Sejahtera Mina Tbk. 498 515 490 490 -8 1,200 594,500 7 445.455 490 T/J 16,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 155 155 145 145 -10 621,900 92,340,400 61 131.818 151 J 7,900 145 T/B 228,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 53 60 50 50 -3 505,400 25,342,700 57 188.516 50 T/J 58,800 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,467,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 292 292 290 290 -2 182,200 52,844,000 26 38.254 290 T/J 3,500 280 B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. 270 292 252 268 -2 445,300 119,090,200 226 134.000 270 J 1,500 268 T/B 3,300 11 ALDO Alkindo Naratama Tbk. 390 380 364 380 -10 1,900 720,400 6 278.505 380 T/J 8,500 364 B 4,400 12 ALKA Alakasa Industrindo Tbk 360 372 362 362 2 4,100 1,496,200 4 60.943 362 T/J 42,300 340 B 300 13 ALMI Alumindo Light Metal Industry Tbk. 206 206 194 200 -6 54,200 10,690,700 25 30.769 206 J 34,500 196 B 20,300 14 AMAG Asuransi Multi Artha Guna Tbk. 248 248 232 232 -16 2,006,500 468,872,400 263 220.952 232 T/J 35,500 0 B 0 15 AMAR Bank Amar Indonesia Tbk. 374 374 350 350 -24 33,500 11,892,800 26 201.149 370 J 27,200 350 T/B 22,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 268 268 252 252 -16 1,300 338,000 9 196.875 270 J 5,400 252 T/B 300 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,970 1,980 1,945 1,980 10 75,500 147,823,500 43 104.211 1,980 T/J 3,300 1,835 B 3,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 120,000 6,000,000 17 125.000 50 T/J 21,085,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 165 170 160 160 -5 12,700 2,136,400 9 10.243 160 T/J 1,000 158 B 1,200 20 APIC Pacific Strategic Financial Tbk. 835 835 810 815 -20 23,453,500 19,312,526,000 2,853 866.874 820 J 101,100 815 T/B 14,400 21 APII Arita Prima Indonesia Tbk. 232 232 216 218 -14 127,100 27,959,600 46 99.091 218 T/J 406,100 216 B 100 22 ARGO Argo Pantes Tbk 1,485 0 0 1,485 0 0 0 0 37.312 1,480 J 500 0 B 0 23 ARII Atlas Resources Tbk. 482 500 450 476 -6 27,500 12,832,800 20 31.733 474 J 2,400 452 B 200 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 304 304 304 304 0 200 60,800 2 176.344 320 J 100 304 T/B 1,000 27 ARTO Bank Jago Tbk. 2,800 2,800 2,740 2,740 -60 193,800 533,075,000 96 13,809.092 2,750 J 14,200 2,740 T/B 5,900 28 ASBI Asuransi Bintang Tbk. 300 0 0 300 0 0 0 0 227.739 298 J 1,900 280 B 200 29 ASJT Asuransi Jasa Tania Tbk. 117 123 115 115 -2 40,600 4,764,000 12 76.667 123 J 55,900 115 T/B 6,100 30 ASPI Andalan Sakti Primaindo Tbk. 240 224 224 224 -16 7,412,600 1,660,422,400 415 213.333 224 T/J 5,544,300 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,990 2,000 2,000 2,000 10 2,000 4,000,000 3 780.357 2,000 T/J 2,100 1,855 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 451,500 22,575,000 41 50.000 50 T/J 14,856,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 20,800 1,040,000 11 57.388 50 T/J 29,444,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 422 424 396 410 -12 35,400 14,724,200 42 302.282 408 J 2,000 0 B 0 35 BAJA Saranacentral Bajatama Tbk. 59 62 55 59 0 997,100 58,514,700 181 23.600 59 T/J 52,500 58 B 75,900 36 BALI Bali Towerindo Sentra Tbk. 890 890 830 830 -60 7,900 6,913,000 9 1,037.500 880 J 5,300 830 T/B 1,300 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 12,400 620,000 10 33.333 50 T/J 72,366,300 0 B 0 38 BAYU Bayu Buana Tbk 1,035 0 0 1,035 0 0 0 0 127.666 1,035 J 4,600 980 B 4,000 39 BBHI Bank Harda Internasional Tbk. 130 131 121 125 -5 208,700 25,806,700 50 100.000 129 J 19,800 125 T/B 2,300 40 BBLD Buana Finance Tbk. 382 382 382 382 0 100 38,200 1 151.813 382 T/J 5,100 358 B 300 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 128 120 120 -8 11,308,400 1,440,091,200 440 100.000 120 T/J 247,600 0 B 0 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,300 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 10,200 510,000 13 45.455 50 T/J 932,100 0 B 0 44 BEEF Estika Tata Tiara Tbk. 200 204 186 190 -10 6,540,100 1,258,647,700 982 55.882 190 T/J 6,700 189 B 325,100 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 52,100 2,605,000 4 217.306 50 T/J 703,498,100 0 B 0 46 BELL Trisula Textile Industries Tbk. 150 152 148 149 -1 2,893,200 434,075,700 351 496.667 149 T/J 98,400 148 B 174,100 47 BESS Batulicin Nusantara Maritim Tbk. 252 262 250 262 10 1,793,500 457,206,600 942 249.524 264 J 1,200 262 T/B 500 48 BGTG Bank Ganesha Tbk. 50 51 50 50 0 3,465,800 173,312,400 82 48.544 50 T/J 836,800 0 B 0 49 BHAT Bhakti Multi Artha Tbk. 450 450 434 440 -10 124,073,400 55,420,265,400 2,213 427.184 440 T/J 68,300 438 B 151,000 50 BIKA Binakarya Jaya Abadi Tbk. 190 190 190 190 0 2,300 437,000 2 19.000 189 J 4,600 179 B 300 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 235,800 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,800 90,000 3 35.714 50 T/J 59,655,300 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 71 72 67 67 -4 754,400 50,648,300 26 27.940 68 J 705,300 67 T/B 1,900 54 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 10,200 510,000 4 41.667 50 T/J 400 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 77 83 72 75 -2 18,200 1,338,800 20 172.097 75 T/J 17,100 72 B 66,000 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. 515 520 505 505 -10 124,800 63,854,500 112 388.462 510 J 3,000 505 T/B 7,600 58 BMAS Bank Maspion Indonesia Tbk. 264 264 248 260 -4 2,500 658,000 6 81.250 288 J 200 264 B 400 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,907,400 145,370,000 13 0.172 50 T/J 68,947,900 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,360 1,370 -30 83,994,900 115,888,669,000 3,008 1,330.097 1,375 J 107,300 1,360 B 80,400 61 BOLA Bali Bintang Sejahtera Tbk. 164 174 156 165 1 71,700 11,796,400 32 94.286 164 J 25,800 160 B 4,100 62 BOLT Garuda Metalindo Tbk. 855 855 855 855 0 100 85,500 1 155.455 855 T/J 5,600 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 80 80 75 78 -2 6,104,400 466,165,600 431 19.500 79 J 292,400 78 T/B 50,000 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 120,200 1,210 B 14,500 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 939,000 46,950,000 28 7.874 50 T/J 71,827,100 0 B 0 67 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 1,050 J 15,600 900 B 2,500 68 BSSR Baramulti Suksessarana Tbk. 1,330 1,330 1,270 1,270 -60 2,300 2,980,000 7 65.128 1,285 J 5,900 1,270 T/B 4,000 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 0 100 5,000 1 383.083 50 T/J 6,294,300 0 B 0 71 BTON Betonjaya Manunggal Tbk. 180 180 175 177 -3 69,900 12,513,700 21 591.123 177 T/J 100 175 B 100 72 BUKK Bukaka Teknik Utama Tbk. 700 720 675 685 -15 47,300 32,445,500 41 116.102 685 T/J 1,600 675 B 500 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 384,600 19,230,000 77 2.902 50 T/J 1,790,983,600 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 62 53 54 -2 368,100 21,153,000 62 41.538 54 T/J 45,900 53 B 426,800 75 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 427,500 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 124 124 124 124 0 3,900 483,600 2 62.000 134 J 100 124 T/B 100 77 CARE Metro Healthcare Indonesia Tbk. 340 352 330 332 -8 291,753,200 100,416,741,600 2,930 322.330 336 J 6,000 332 T/B 270,000 78 CASA Capital Financial Indonesia Tbk. 390 390 368 370 -20 4,000 1,531,400 7 675.960 370 T/J 53,500 0 B 0 79 CASS Cardig Aero Services Tbk. 220 240 206 208 -12 9,636,800 2,061,861,800 1,648 52.000 208 T/J 93,500 206 B 113,200 80 CBMF Cahaya Bintang Medan Tbk. 220 226 206 226 6 5,097,700 1,076,258,400 176 141.250 226 T/J 8,300 0 B 0 81 CCSI Communication Cable Systems Indonesia Tbk. 240 250 238 242 2 464,100 111,467,200 124 96.800 242 T/J 30,700 240 B 1,200 82 CENT Centratama Telekomunikasi Indonesia Tbk. 110 112 103 103 -7 19,394,300 2,019,501,600 316 659.200 103 T/J 2,179,500 0 B 0 83 CINT Chitose Internasional Tbk. 258 252 252 252 -6 8,700 2,192,400 2 76.364 252 T/J 4,900 244 B 200 84 CITA Cita Mineral Investindo Tbk. 1,990 1,990 1,970 1,990 0 6,200 12,309,000 8 7,221.134 1,990 T/J 26,000 1,980 B 10,000 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 2,000 2,000 2,000 -80 100 200,000 1 1,111.111 2,000 T/J 6,100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 710 715 690 700 -10 107,800 75,764,000 67 350.000 700 T/J 200 695 B 100 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 248 244 232 232 -16 24,800 5,982,800 5 421.818 240 J 49,900 232 T/B 1,300 91 COCO Wahana Interfood Nusantara Tbk. 810 800 760 800 -10 6,600 5,093,500 15 404.040 790 J 2,100 785 B 100 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 0 0 50 0 0 0 0 40.000 50 J 15,348,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 51 0 1,147,500 57,491,200 67 17.000 51 T/J 124,400 50 B 587,600 95 CSMI Cipta Selera Murni Tbk. 208 228 208 208 0 800 169,000 5 106.122 208 T/J 7,700 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 312 320 292 296 -16 2,851,900 855,644,400 520 236.800 300 J 43,500 294 B 138,300 97 CTTH Citatah Tbk. 50 50 50 50 0 5,500 275,000 5 2.105 50 T/J 131,400 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 78 82 74 74 -4 83,513,900 6,576,196,500 3,020 72.549 74 T/J 546,400 73 B 8,388,500 99 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,500 0 B 0 100 DEAL Dewata Freightinternational Tbk. 86 87 81 83 -3 3,951,200 327,566,600 358 55.333 84 J 55,600 83 T/B 82,700 101 DEFI Danasupra Erapacific Tbk. 1,785 1,785 1,775 1,775 -10 30,100 53,471,000 23 3,562.683 1,775 T/J 2,200 1,770 B 2,600 102 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 340 J 22,500 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,775 1,800 1,775 1,800 25 700 1,246,000 7 900.000 1,805 J 100 1,780 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,020 2,030 1,880 1,880 -140 114,500 219,168,000 71 63.729 1,880 T/J 165,100 0 B 0 105 DKFT Central Omega Resources Tbk. 126 128 118 122 -4 9,420,700 1,129,729,900 555 313.383 122 T/J 555,200 118 B 60,000 106 DMMX Digital Mediatama Maxima Tbk. 230 240 216 232 2 30,250,000 6,933,983,400 1,204 100.870 234 J 264,100 232 T/B 65,600 107 DNET Indoritel Makmur Internasional Tbk. 3,450 3,390 3,390 3,390 -60 700 2,373,000 7 2,977.890 3,350 J 99,900 3,290 B 100 108 DUTI Duta Pertiwi Tbk 3,790 3,780 3,530 3,650 -140 9,600 34,618,000 30 367.092 3,650 T/J 500 3,550 B 1,100 109 DWGL Dwi Guna Laksana Tbk. 226 226 212 212 -14 2,400 513,000 4 141.333 226 J 5,000 0 B 0 110 EAST Eastparc Hotel Tbk. 55 58 52 55 0 3,062,400 160,918,300 189 41.353 56 J 42,600 52 B 777,600 111 ECII Electronic City Indonesia Tbk. 700 700 655 700 0 20,200 14,131,000 5 17.284 700 T/J 81,500 655 B 900 112 EMDE Megapolitan Developments Tbk. 202 202 188 202 0 16,700 3,221,900 11 80.800 202 T/J 140,100 200 B 19,500 113 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 5,505,700 275,285,000 138 4.169 50 T/J 2,251,200 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. 101 108 94 96 -5 331,747,600 32,726,262,900 7,364 25.946 96 T/J 2,648,000 95 B 347,100 115 EPAC Megalestari Epack Sentosaraya Tbk. 228 240 228 234 6 9,377,300 2,195,943,200 1,157 212.727 236 J 413,400 234 T/B 200,000 116 EPMT Enseval Putera Megatrading Tbk. 1,805 1,810 1,790 1,800 -5 23,900 42,901,500 20 1,259.367 1,875 J 3,000 1,800 T/B 4,100 117 ERTX Eratex Djaja Tbk. 114 120 114 120 6 1,200 138,400 8 50.931 120 T/J 5,900 119 B 200 118 ESIP Sinergi Inti Plastindo Tbk. 234 236 222 230 -4 9,555,400 2,197,393,600 1,119 141.104 230 T/J 477,700 228 B 1,058,700 119 ESTA Esta Multi Usaha Tbk. 101 101 96 100 -1 118,800 11,646,100 29 83.333 100 T/J 21,500 97 B 25,000 120 FAST Fast Food Indonesia Tbk. 920 925 895 900 -20 121,700 109,328,000 84 2,830.812 905 J 16,500 900 T/B 56,300 121 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. 124 155 116 139 15 140,127,700 19,810,801,700 13,274 27.800 140 J 88,200 139 T/B 473,000 123 FISH FKS Multi Agro Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 2,312.000 3,050 J 100 2,750 B 200 124 FITT Hotel Fitra International Tbk. 67 67 63 63 -4 13,400 846,700 12 61.765 67 J 23,100 63 T/B 15,800 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 735 J 400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 117 119 109 116 -1 856,400 98,549,600 142 85.926 116 T/J 151,600 115 B 4,200 127 FORU Fortune Indonesia Tbk 88 98 82 82 -6 8,300 701,900 10 63.077 91 J 200 83 B 2,500 128 FPNI Lotte Chemical Titan Tbk. 91 94 88 89 -2 2,118,200 191,151,000 155 26.996 91 J 123,200 89 T/B 48,500 129 FUJI Fuji Finance Indonesia Tbk. 104 105 103 105 1 10,500 1,082,000 7 95.455 104 J 34,800 103 B 6,600 130 GDST Gunawan Dianjaya Steel Tbk. 58 60 55 57 -1 1,850,300 104,830,700 103 35.625 57 T/J 515,200 56 B 88,400 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 300 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 276 274 260 260 -16 7,300 1,968,000 6 30.952 290 J 700 260 T/B 1,700 133 GLOB Global Teleshop Tbk. 127 154 123 127 0 46,500 6,124,700 23 11.043 126 J 100 123 B 400 134 GLVA Galva Technologies Tbk. 306 316 292 312 6 7,005,900 2,205,741,600 17 138.053 312 T/J 3,800 296 B 1,100 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 197 199 184 184 -13 51,100 9,931,300 23 108.876 184 T/J 13,500 0 B 0 137 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. 109 110 102 109 0 29,100 2,990,800 19 8.769 109 T/J 5,200 102 B 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 0 0 50 0 0 0 0 131.579 50 J 8,252,700 0 B 0 141 HELI Jaya Trishindo Tbk. 200 204 192 192 -8 2,000 399,000 6 174.545 200 J 3,000 192 T/B 31,800 142 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 56 51 52 -2 21,118,600 1,100,290,400 1,298 49.524 52 T/J 1,118,800 51 B 2,612,400 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 75,695,200 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 314 300 294 300 -14 290,000 85,320,000 10 21.209 300 T/J 5,100 0 B 0 146 ICON Island Concepts Indonesia Tbk. 58 58 54 54 -4 115,200 6,330,600 25 103.655 57 J 18,000 54 T/B 2,300 147 IFSH Ifishdeco Tbk. 450 0 0 450 0 0 0 0 102.273 448 J 2,100 438 B 200 148 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. 675 710 650 710 35 9,647,000 6,579,949,500 2,114 591.667 710 T/J 211,800 705 B 598,700 150 IKBI Sumi Indo Kabel Tbk. 218 218 216 218 0 34,100 7,418,400 11 19.770 218 T/J 100 216 B 1,600 151 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,260 -5 627,100 789,184,000 65 331.579 1,265 J 182,000 1,250 B 9,200 152 INAI Indal Aluminium Industry Tbk. 358 358 334 336 -22 65,900 22,108,800 20 122.672 356 J 1,000 340 B 1,000 153 INCF Indo Komoditi Korpora Tbk. 50 52 50 50 0 503,500 25,224,100 44 40.650 50 T/J 2,598,500 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 151 149 141 145 -6 455,100 65,359,200 116 131.818 145 T/J 18,500 142 B 13,900 155 INDX Tanah Laut Tbk 56 56 53 53 -3 9,600 517,700 5 4.240 56 J 5,000 53 T/B 26,700 156 INOV Inocycle Technology Group Tbk. 260 280 242 242 -18 50,900 12,558,000 22 96.800 242 T/J 43,300 0 B 0 157 INPP Indonesian Paradise Property Tbk. 700 705 700 700 0 60,000 42,200,000 13 666.667 700 T/J 10,000 660 B 1,100 158 INPS Indah Prakasa Sentosa Tbk. 1,775 1,775 1,670 1,730 -45 1,300 2,232,000 7 626.812 1,715 J 900 1,655 B 600 159 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 810 J 1,200 720 B 2,000 160 INTA Intraco Penta Tbk. 300 290 280 290 -10 6,100 1,758,000 5 204.425 290 T/J 2,500 280 B 5,300 161 INTD Inter Delta Tbk 140 150 132 140 0 12,200 1,661,000 8 43.116 139 J 3,600 138 B 20,000 162 IPCC Indonesia Kendaraan Terminal Tbk. 432 434 402 402 -30 11,890,700 4,856,326,800 2,409 24.512 402 T/J 26,000 0 B 0 163 IPCM Jasa Armada Indonesia Tbk. 210 214 200 202 -8 738,800 151,838,200 88 53.158 208 J 6,100 202 T/B 24,600 164 IRRA Itama Ranoraya Tbk. 540 535 505 505 -35 2,213,700 1,134,330,000 510 135.027 505 T/J 20,000 0 B 0 165 ITIC Indonesian Tobacco Tbk. 845 790 790 790 -55 113,100 89,349,000 110 359.091 790 T/J 1,192,300 0 B 0 166 ITMA Sumber Energi Andalan Tbk. 410 0 0 410 0 0 0 0 117.986 0 J 0 0 B 0 167 JAST Jasnita Telekomindo Tbk. 77 80 72 72 -5 9,227,200 679,113,400 746 29.268 72 T/J 20,500 0 B 0 168 JAYA Armada Berjaya Trans Tbk. 78 80 73 76 -2 1,379,000 104,833,900 256 26.389 76 T/J 2,000 74 B 12,700 169 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 100 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 125,773,600 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 498 480 472 472 -26 6,100 2,912,400 4 267.741 496 J 3,300 472 T/B 18,100 172 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 218 218 204 204 -14 29,400 6,000,600 20 145.714 204 T/J 21,800 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 1 214.292 1,045 J 100 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 760 760 0 244,100 185,516,000 22 1,688.889 765 J 21,800 760 T/B 17,800 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 4,500 225,000 5 8.464 50 T/J 1,700 0 B 0 177 KAYU Darmi Bersaudara Tbk. 51 51 50 50 -1 2,212,900 110,849,900 142 33.333 50 T/J 50,300 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 374 374 348 348 -26 357,900 128,387,400 73 348.000 348 T/J 252,800 0 B 0 179 KBLM Kabelindo Murni Tbk. 220 220 206 206 -14 422,300 88,262,000 125 6.867 210 J 1,000 206 T/B 234,200 180 KBLV First Media Tbk. 346 350 322 322 -24 500 166,200 5 85.652 348 J 2,400 322 T/B 10,600 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. 760 760 760 760 0 100 76,000 1 190.000 760 T/J 2,100 735 B 200 183 KEJU Mulia Boga Raya Tbk. 1,025 1,030 970 995 -30 477,400 472,769,500 173 132.667 995 T/J 5,900 980 B 15,300 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 282,700 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 175 185 184 185 10 400 73,900 3 61.667 185 T/J 1,100 166 B 300 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 300 0 B 0 187 KMTR Kirana Megatara Tbk. 316 316 300 300 -16 23,300 7,120,600 29 65.502 312 J 27,600 300 T/B 9,000 188 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 77,000 98 B 36,000 189 KONI Perdana Bangun Pusaka Tbk 484 0 0 484 0 0 0 0 101.895 480 J 1,200 0 B 0 190 KOPI Mitra Energi Persada Tbk. 505 505 494 494 -11 15,000 7,519,700 5 125.063 494 T/J 4,300 492 B 100 191 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 596,900 29,858,300 60 29.762 51 J 396,200 50 T/B 119,900 192 KPIG MNC Land Tbk. 107 108 101 107 0 1,118,000 117,673,600 166 230.241 107 T/J 168,100 106 B 420,600 193 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 470 J 2,300 0 B 0 194 LAND Trimitra Propertindo Tbk. 204 214 190 204 0 98,400 20,461,100 28 52.308 204 T/J 300 193 B 2,200 195 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 196 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 197 LCKM LCK Global Kedaton Tbk. 372 372 370 372 0 18,800 6,958,000 6 178.846 372 T/J 66,700 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 46,200 2,310,000 4 15.714 50 T/J 5,121,600 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 82 0 0 82 0 0 0 0 11.965 82 J 2,300 78 B 100 200 LMSH Lionmesh Prima Tbk. 250 250 246 246 -4 6,700 1,659,800 7 34.167 288 J 500 246 T/B 4,500 201 LPIN Multi Prima Sejahtera Tbk 236 260 234 236 0 11,900 2,818,800 18 107.649 246 J 9,800 236 T/B 1,900 202 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 203 LPPS Lippo Securities Tbk. 75 78 71 71 -4 21,400 1,544,700 7 4.823 71 T/J 9,600 70 B 19,600 204 LRNA Eka Sari Lorena Transport Tbk. 146 146 146 146 0 100 14,600 1 16.222 145 J 10,200 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. 300 304 280 286 -14 4,670,100 1,344,372,600 1,081 100.000 286 T/J 69,300 280 B 25,500 206 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 207 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 44,379,200 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,220 2,050 2,110 -90 1,528,700 3,253,941,000 373 100.476 2,110 T/J 17,900 2,100 B 3,200 209 MAPB MAP Boga Adiperkasa Tbk. 1,345 1,345 1,340 1,340 -5 200 268,500 2 79.762 1,340 T/J 3,800 1,290 B 100 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 23,400 1,170,000 18 66.667 50 T/J 4,858,500 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,770 1,780 1,695 1,725 -45 146,300 251,125,500 156 132.692 1,750 J 1,600 1,715 B 200 212 MCAS M Cash Integrasi Tbk. 2,130 2,200 1,990 2,040 -90 6,226,400 12,867,821,500 1,103 147.292 2,070 J 5,000 2,040 T/B 883,500 213 MDKA Merdeka Copper Gold Tbk. 1,790 1,840 1,690 1,745 -45 82,931,500 146,036,839,500 12,872 455.029 1,750 J 546,500 1,745 T/B 129,500 214 MDKI Emdeki Utama Tbk. 157 160 147 147 -10 148,700 22,510,000 42 34.401 147 T/J 48,600 0 B 0 215 MERK Merck Tbk. 3,660 3,730 3,410 3,430 -230 276,100 955,855,000 373 9,043.689 3,430 T/J 3,000 3,420 B 300 216 MFIN Mandala Multifinance Tbk. 1,005 1,005 935 960 -45 68,000 64,393,500 55 984.615 960 T/J 16,700 935 B 300 217 MFMI Multifiling Mitra Indonesia Tbk. 520 520 488 520 0 90,500 44,596,900 57 260.000 520 T/J 198,700 505 B 300 218 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 219 MICE Multi Indocitra Tbk. 300 300 294 294 -6 29,800 8,820,600 33 60.000 296 J 200 294 T/B 7,400 220 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 200 0 B 0 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,926,600 0 B 0 222 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 3,921,400 0 B 0 223 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 224 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 255,400 12,770,000 95 125.000 50 T/J 10,866,300 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,700 14,650 14,650 14,650 -50 100 1,465,000 1 697.619 14,650 T/J 2,000 13,675 B 800 226 MLIA Mulia Industrindo Tbk 555 560 520 520 -35 4,262,600 2,330,780,500 214 86.848 520 T/J 102,000 0 B 0 227 MMLP Mega Manunggal Property Tbk. 188 190 180 186 -2 3,052,500 569,444,600 166 31.795 186 T/J 15,800 185 B 53,300 228 MOLI Madusari Murni Indah Tbk. 900 895 850 895 -5 23,600 20,982,500 11 154.310 895 T/J 9,500 840 B 500 229 MPOW Megapower Makmur Tbk. 51 52 50 52 1 338,900 17,027,900 72 26.000 52 T/J 17,600 51 B 9,800 230 MPRO Maha Properti Indonesia Tbk. 830 880 840 840 10 600 524,000 2 763.636 830 J 100 775 B 100 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,100 4,480 4,100 4,480 380 1,100 4,548,000 3 406.355 4,480 T/J 1,200 4,200 B 500 232 MSIN MNC Studios International Tbk. 266 268 248 260 -6 9,224,600 2,403,285,600 12,274 52.000 260 T/J 316,900 258 B 50,000 233 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 70,327,600 0 B 0 234 MTPS Meta Epsi Tbk. 140 145 133 136 -4 4,100 554,900 7 42.500 136 T/J 72,500 133 B 18,400 235 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 236 MTSM Metro Realty Tbk. 199 199 199 199 0 100 19,900 1 50.993 218 J 100 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 54 50 50 -1 129,200 6,470,100 33 50.000 52 J 20,000 50 T/B 46,800 238 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 239 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 240 NASA Ayana Land International Tbk. 104 110 104 104 0 6,100 639,700 21 100.971 110 J 2,500 104 T/B 2,300 241 NATO Nusantara Properti Internasional Tbk. 270 270 252 252 -18 612,800 156,104,200 180 244.660 252 T/J 360,700 0 B 0 242 NELY Pelayaran Nelly Dwi Putri Tbk. 123 130 123 123 0 10,300 1,316,600 13 73.214 131 J 5,300 123 T/B 3,800 243 NFCX NFC Indonesia Tbk. 1,900 1,900 1,830 1,900 0 60,800 113,163,000 31 102.703 1,900 T/J 3,800 1,875 B 1,700 244 NICK Charnic Capital Tbk. 308 0 0 308 0 0 0 0 154.000 308 J 15,600 0 B 0 245 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 246 NIRO City Retail Developments Tbk. 148 143 138 143 -5 11,200 1,546,600 4 136.190 143 T/J 300 138 B 100 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 800 40,000 1 33.333 50 T/J 69,526,000 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 350 0 0 350 0 0 0 0 184.211 350 J 1,200 0 B 0 249 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 172 J 3,100 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 82 83 77 79 -3 1,548,400 122,820,000 86 197.653 81 J 10,000 78 B 146,100 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. 128 128 126 126 -2 729,800 92,294,100 117 93.333 127 J 241,300 126 T/B 115,300 253 PALM Provident Agro Tbk. 240 240 226 240 0 385,600 89,687,000 71 65.597 240 T/J 13,600 230 B 12,000 254 PANI Pratama Abadi Nusa Industri Tbk. 58 58 58 58 0 100 5,800 1 53.704 59 J 2,000 58 T/B 600 255 PCAR Prima Cakrawala Abadi Tbk. 414 426 386 386 -28 29,600 11,820,800 27 257.333 386 T/J 300 0 B 0 256 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 440 J 900 0 B 0 257 PEGE Panca Global Kapital Tbk. 132 142 132 132 0 3,000 402,700 5 285.183 130 J 400 0 B 0 258 PGLI Pembangunan Graha Lestari Indah Tbk. 200 220 186 188 -12 15,500 3,023,100 15 250.667 200 J 5,000 186 B 1,000 259 PICO Pelangi Indah Canindo Tbk 188 195 178 180 -8 168,600 31,025,600 46 27.692 180 T/J 176,100 178 B 22,400 260 PKPK Perdana Karya Perkasa Tbk 51 57 50 50 -1 260,500 13,025,700 28 12.500 51 J 800 50 T/B 168,800 261 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 262 PMJS Putra Mandiri Jembar Tbk. 128 130 126 130 2 35,800 4,558,200 4 104.000 128 J 5,000 126 B 387,800 263 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 600 0 B 0 264 POLA Pool Advista Finance Tbk. 51 51 50 50 -1 220,300 11,065,800 30 37.037 51 J 229,500 50 T/B 209,600 265 POLI Pollux Investasi Internasional Tbk. 1,140 1,160 1,065 1,080 -60 26,900 29,188,000 108 66.055 1,080 T/J 600 1,065 B 100 266 POLU Golden Flower Tbk. 900 900 840 850 -50 700 595,000 3 295.139 905 J 500 850 T/B 1,200 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 511,000 25,550,000 20 0.429 50 T/J 298,400 0 B 0 268 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 269 PORT Nusantara Pelabuhan Handal Tbk. 500 470 470 470 -30 100 47,000 1 87.850 540 J 100 472 B 500 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,300 115,000 2 33.333 50 T/J 21,272,900 0 B 0 271 POWR Cikarang Listrindo Tbk. 655 675 610 640 -15 37,750,100 24,395,919,000 2,985 42.667 645 J 716,100 640 T/B 1,583,500 272 PRIM Royal Prima Tbk. 272 300 260 268 -4 5,200 1,384,600 20 53.600 268 T/J 600 264 B 300 273 PSAB J Resources Asia Pasifik Tbk. 260 276 242 248 -12 163,103,400 41,475,189,200 10,293 804.594 250 J 489,200 248 T/B 274,100 274 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 102 B 1,000 275 PSGO Palma Serasih Tbk. 115 115 107 109 -6 134,700 14,714,400 42 103.810 110 J 15,200 109 T/B 500 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,927,100 0 B 0 277 PTPW Pratama Widya Tbk. 1,585 1,585 1,475 1,560 -25 3,644,600 5,568,412,000 944 240.000 1,560 T/J 16,900 1,545 B 25,000 278 PTSP Pioneerindo Gourmet International Tbk. 5,200 5,300 5,175 5,300 100 1,500 7,837,500 3 415.686 5,300 T/J 1,600 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 130 134 128 134 4 83,542,900 10,917,368,500 6,865 127.619 134 T/J 3,146,100 133 B 1,662,900 280 PYFA Pyridam Farma Tbk 890 890 830 830 -60 2,557,800 2,128,968,500 445 813.407 830 T/J 3,108,500 0 B 0 281 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 8,240,100 412,005,600 99 50.000 50 T/J 17,630,400 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 226 228 212 226 0 9,800 2,090,200 13 92.604 226 T/J 100 214 B 300 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 390 406 392 406 16 276,000 109,581,000 89 249.080 408 J 67,400 406 T/B 11,500 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 326,500 16,325,000 8 79.834 51 J 74,500 0 B 0 286 RONY Aesler Grup Internasional Tbk. 137 137 128 128 -9 27,100 3,477,900 25 128.000 128 T/J 24,300 0 B 0 287 RUIS Radiant Utama Interinsco Tbk. 162 179 163 163 1 274,900 47,309,700 60 65.200 169 J 2,000 164 B 1,000 288 SAFE Steady Safe Tbk 193 195 193 195 2 290,600 56,381,500 42 19.632 195 T/J 900 183 B 100,500 289 SAME Sarana Meditama Metropolitan Tbk. 86 86 80 80 -6 12,830,000 1,033,818,700 713 100.000 80 T/J 1,873,100 0 B 0 290 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 10,000 22,500,000 1 900.000 2,250 T/J 65,900 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 916,100 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 158 190 157 173 15 21,709,400 3,725,892,900 3,060 164.762 174 J 179,300 173 T/B 197,900 293 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 294 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 800 40,000 1 27.536 50 T/J 4,700,000 0 B 0 295 SFAN Surya Fajar Capital Tbk. 980 975 915 975 -5 49,700 46,006,000 33 518.617 980 J 100 945 B 200 296 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 4,000 J 51,100 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. 590 595 560 590 0 446,900 260,922,000 152 421.429 590 T/J 19,500 585 B 11,000 298 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 299 SINI Singaraja Putra Tbk. 520 570 484 494 -26 13,100 6,491,200 33 457.407 484 J 3,000 0 B 0 300 SIPD Sierad Produce Tbk. 1,040 0 0 1,040 0 0 0 0 1.156 1,035 J 7,600 0 B 0 301 SKBM Sekar Bumi Tbk. 280 280 280 280 0 900 252,000 4 243.478 348 J 23,800 282 B 100 302 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 303 SKRN Superkrane Mitra Utama Tbk. 620 620 605 605 -15 287,200 174,947,500 26 86.429 620 J 600,500 605 T/B 858,900 304 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 305 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,300 5,125 5,150 25 252,400 1,306,405,000 46 4,478.261 5,250 J 900 5,150 T/B 500 306 SMAR Smart Tbk. 3,000 2,950 2,920 2,950 -50 2,700 7,932,000 8 974.691 3,000 J 1,800 2,950 T/B 17,300 307 SMDM Suryamas Dutamakmur Tbk. 100 100 93 94 -6 8,800 826,600 5 11.910 99 J 3,600 94 T/B 800 308 SMMT Golden Eagle Energy Tbk. 85 84 80 80 -5 274,100 21,951,400 36 187.161 80 T/J 2,000 0 B 0 309 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 310 SOSS Shield On Service Tbk. 410 430 382 410 0 20,200 8,064,000 21 148.551 408 J 400 386 B 1,000 311 SOTS Satria Mega Kencana Tbk. 194 204 188 200 6 1,500 290,700 6 121.212 188 J 3,300 0 B 0 312 SPTO Surya Pertiwi Tbk. 468 468 454 454 -14 154,900 70,998,200 88 39.138 454 T/J 305,800 452 B 13,500 313 SQMI Wilton Makmur Indonesia Tbk. 196 204 183 187 -9 19,489,600 3,702,006,500 1,165 106.263 188 J 119,300 187 T/B 61,900 314 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,780 2,710 2,720 -40 90,700 247,352,000 102 49.455 2,730 J 3,800 2,720 T/B 98,400 315 SSTM Sunson Textile Manufacture Tbk 665 665 620 665 0 10,400 6,485,500 5 156.471 665 T/J 9,000 0 B 0 316 STTP Siantar Top Tbk. 7,950 7,950 7,925 7,925 -25 1,300 10,310,000 4 4,682.976 7,850 J 700 7,400 B 100 317 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,650 J 100 0 B 0 319 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,910 J 200 2,890 B 200 320 SWAT Sriwahana Adityakarta Tbk. 95 95 89 95 0 3,402,200 313,874,200 550 59.375 95 T/J 234,300 93 B 45,000 321 TALF Tunas Alfin Tbk. 236 256 224 224 -12 700 162,600 3 56.709 238 J 100 224 T/B 2,000 322 TAMA Lancartama Sejati Tbk. 164 174 154 164 0 6,300 1,053,800 7 93.714 163 J 10,600 154 B 200 323 TAMU Pelayaran Tamarin Samudra Tbk. 55 59 52 54 -1 6,205,900 334,816,200 635 493.376 55 J 118,200 54 T/B 927,500 324 TBMS Tembaga Mulia Semanan Tbk. 605 625 575 600 -5 89,500 53,376,500 32 85.106 620 J 9,100 600 T/B 19,400 325 TCPI Transcoal Pacific Tbk. 3,910 3,910 3,650 3,840 -70 13,829,800 53,294,594,000 8,833 2,782.609 3,840 T/J 33,300 3,820 B 26,300 326 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 600 840,000 2 127.854 1,500 J 100,000 1,400 T/B 400 327 TECH Indosterling Technomedia Tbk. 119 121 111 118 -1 2,331,100 267,257,100 250 73.750 119 J 98,700 118 T/B 23,600 328 TFAS Telefast Indonesia Tbk. 168 168 160 160 -8 16,200 2,601,600 5 88.889 160 T/J 600 158 B 3,200 329 TFCO Tifico Fiber Indonesia Tbk. 310 300 300 300 -10 100 30,000 1 67.984 384 J 100 314 B 100 330 TGKA Tigaraksa Satria Tbk. 7,275 7,275 7,275 7,275 0 200 1,455,000 1 5,978.306 7,800 J 100 7,275 T/B 100 331 TIFA Tifa Finance Tbk. 406 430 396 400 -6 59,300 24,072,600 38 200.000 420 J 6,400 400 T/B 102,900 332 TIRA Tira Austenite Tbk 270 0 0 270 0 0 0 0 121.178 268 J 2,400 0 B 0 333 TMPO Tempo Intimedia Tbk. 138 139 129 130 -8 800 104,500 3 45.161 139 J 2,800 130 T/B 1,700 334 TNCA Trimuda Nuansa Citra Tbk. 204 192 192 192 -12 1,100 211,200 4 128.000 214 J 600 192 T/B 300 335 TOTO Surya Toto Indonesia Tbk. 220 224 216 216 -4 110,600 24,206,400 64 700.684 216 T/J 20,300 214 B 5,500 336 TPIA Chandra Asri Petrochemical Tbk. 7,325 7,400 7,000 7,375 50 2,864,500 20,582,857,500 1,326 1,705.538 7,375 T/J 33,800 7,350 B 3,000 337 TPMA Trans Power Marine Tbk. 344 374 350 364 20 539,400 196,563,400 170 158.261 364 T/J 22,600 358 B 200 338 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 339 TRIN Perintis Triniti Properti Tbk. 266 270 248 248 -18 12,102,900 3,140,999,800 466 124.000 248 T/J 7,211,100 0 B 0 340 TRIS Trisula International Tbk. 220 218 206 206 -14 14,300 3,079,600 7 68.667 206 T/J 9,600 0 B 0 341 TRUK Guna Timur Raya Tbk. 115 115 113 113 -2 486,500 55,222,000 83 49.130 114 J 196,100 113 T/B 6,500 342 TRUS Trust Finance Indonesia Tbk 340 320 318 318 -22 1,100 350,800 3 374.118 318 T/J 5,900 0 B 0 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,740 2,690 2,650 2,690 -50 11,900 31,790,000 20 69.870 2,710 J 2,000 2,640 B 100 344 UANG Pakuan Tbk. 354 442 330 442 88 3,636,700 1,471,452,800 901 353.600 0 J 0 442 T/B 2,111,200 345 UNIT Nusantara Inti Corpora Tbk 159 158 150 150 -9 60,800 9,122,300 9 3.723 158 J 900 150 T/B 40,000 346 URBN Urban Jakarta Propertindo Tbk. 1,365 1,360 1,315 1,355 -10 45,600 60,808,500 37 112.917 1,315 J 4,800 1,310 B 1,800 347 VINS Victoria Insurance Tbk. 96 97 90 91 -5 1,120,700 101,400,600 119 86.667 91 T/J 5,000 90 B 600 348 VRNA Verena Multi Finance Tbk. 118 125 111 111 -7 3,500 390,500 5 111.991 111 T/J 6,000 0 B 0 349 WAPO Wahana Pronatural Tbk. 64 65 60 60 -4 6,000 362,700 8 34.286 63 J 1,000 60 T/B 5,800 350 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 570 J 7,800 0 B 0 351 WOWS Ginting Jaya Energi Tbk. 80 82 75 75 -5 4,473,700 337,972,300 280 16.667 75 T/J 6,731,300 0 B 0 352 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 17,700 885,000 4 13.298 50 T/J 1,077,200 0 B 0 353 YPAS Yanaprima Hastapersada Tbk 420 0 0 420 0 0 0 0 77.064 418 J 1,900 0 B 0 354 YULE Yulie Sekuritas Indonesia Tbk. 172 0 0 172 0 0 0 0 81.600 171 J 18,900 162 B 1,000 355 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 800 40,000 1 28.960 50 T/J 20,400 0 B 0 356 ZINC Kapuas Prima Coal Tbk. 146 148 136 137 -9 348,907,300 48,399,732,400 5,503 488.396 137 T/J 220,900 136 B 1,994,300 357 ZONE Mega Perintis Tbk. 416 416 412 416 0 69,000 28,630,200 17 139.597 416 T/J 4,400 412 B 100 Total 2,191,452,000 793,304,700,600 134,219 3,419,028,900 31,427,200 Jakarta, 03 August 2020 Trading Division