List of Securities Quotation Development Board: Date: Tuesday, 04 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 50 50 50 0 8,100 405,000 15 87.719 50 T/J 5,058,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 7,000 J 500 0 B 0 3 ADES Akasha Wira International Tbk. 940 1,020 940 975 35 250,800 247,758,000 170 50.649 980 J 96,800 975 T/B 1,500 4 AGAR Asia Sejahtera Mina Tbk. 490 510 470 486 -4 20,400 9,955,200 11 441.818 486 T/J 1,500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 145 142 140 142 -3 30,500 4,317,000 13 129.091 151 J 6,100 142 T/B 13,700 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 60 50 52 2 96,000 4,822,000 37 196.056 52 T/J 14,400 50 B 4,300 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 1,921,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 290 290 290 0 600 174,000 1 38.254 290 T/J 3,800 282 B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 268 272 250 258 -10 426,600 108,230,000 67 129.000 264 J 3,100 258 T/B 8,600 11 ALDO Alkindo Naratama Tbk. 380 400 380 400 20 10,900 4,199,600 13 293.163 400 T/J 50,000 358 B 100 12 ALKA Alakasa Industrindo Tbk 362 366 366 366 4 400 146,400 2 61.616 368 J 100,000 366 T/B 700 13 ALMI Alumindo Light Metal Industry Tbk. 200 0 0 200 0 0 0 0 30.769 206 J 100 192 B 20,100 14 AMAG Asuransi Multi Artha Guna Tbk. 232 232 218 228 -4 1,270,800 290,403,600 188 217.143 230 J 10,300 228 T/B 123,900 15 AMAR Bank Amar Indonesia Tbk. 350 370 350 366 16 52,000 18,677,200 47 210.345 366 T/J 41,600 350 B 11,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 252 244 244 244 -8 100 24,400 1 190.625 266 J 100 246 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,980 1,975 1,980 0 500,900 989,282,000 3 104.211 1,980 T/J 4,700 1,950 B 2,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 212,900 10,645,000 14 125.000 50 T/J 21,119,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 160 150 160 0 23,600 3,653,200 22 10.243 160 T/J 5,400 150 B 2,300 20 APIC Pacific Strategic Financial Tbk. 815 855 815 855 40 11,290,800 9,339,000,500 2,480 909.420 855 T/J 101,000 850 B 67,500 21 APII Arita Prima Indonesia Tbk. 218 224 204 216 -2 17,800 3,759,400 25 98.182 216 T/J 21,000 206 B 200 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. 476 496 452 474 -2 24,400 11,536,400 11 31.600 474 T/J 64,900 456 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 304 300 300 300 -4 600 180,000 2 174.024 356 J 400 300 T/B 400 27 ARTO Bank Jago Tbk. 2,740 2,760 2,740 2,750 10 100,500 276,730,000 53 13,859.490 2,750 T/J 600 2,740 B 27,900 28 ASBI Asuransi Bintang Tbk. 300 0 0 300 0 0 0 0 227.739 298 J 1,800 280 B 300 29 ASJT Asuransi Jasa Tania Tbk. 115 124 115 124 9 33,000 3,796,800 9 82.667 124 T/J 1,500 116 B 200 30 ASPI Andalan Sakti Primaindo Tbk. 224 210 210 210 -14 13,216,800 2,775,528,000 465 200.000 210 T/J 2,184,000 0 B 0 31 ASRM Asuransi Ramayana Tbk. 2,000 1,990 1,860 1,860 -140 3,000 5,840,000 5 725.732 1,990 J 2,000 1,860 T/B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 20,344,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 18,400 920,000 4 57.388 50 T/J 34,053,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 410 426 386 420 10 69,700 27,981,000 33 309.655 418 J 6,000 386 B 100 35 BAJA Saranacentral Bajatama Tbk. 59 61 55 59 0 511,600 30,435,600 89 23.600 59 T/J 2,200 58 B 17,500 36 BALI Bali Towerindo Sentra Tbk. 830 890 830 890 60 7,900 6,724,500 13 1,112.500 890 T/J 21,200 810 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 12,900 645,000 7 33.333 50 T/J 69,431,100 0 B 0 38 BAYU Bayu Buana Tbk 1,035 1,235 1,100 1,155 120 1,800 2,087,500 9 142.468 1,145 J 8,100 1,000 B 500 39 BBHI Bank Harda Internasional Tbk. 125 131 117 123 -2 753,800 90,666,100 74 98.400 124 J 65,600 123 T/B 123,800 40 BBLD Buana Finance Tbk. 382 380 380 380 -2 200 76,000 1 151.018 380 T/J 1,400 358 B 300 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 120 112 112 -8 1,058,500 119,188,300 248 93.333 112 T/J 4,013,900 0 B 0 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 51 50 50 0 2,126,500 106,362,800 93 45.455 50 T/J 84,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. 190 197 188 191 1 5,050,800 969,343,700 776 56.176 192 J 40,000 191 T/B 55,000 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 6,300 315,000 10 217.306 50 T/J 696,720,600 0 B 0 46 BELL Trisula Textile Industries Tbk. 149 151 148 148 -1 4,475,900 671,539,100 297 493.333 149 J 32,800 148 T/B 59,500 47 BESS Batulicin Nusantara Maritim Tbk. 262 274 260 270 8 950,400 251,115,200 384 257.143 272 J 75,000 270 T/B 3,900 48 BGTG Bank Ganesha Tbk. 50 51 50 51 1 225,100 11,256,500 41 49.515 51 T/J 189,300 50 B 87,700 49 BHAT Bhakti Multi Artha Tbk. 440 450 438 448 8 123,756,600 55,008,156,200 2,002 434.951 448 T/J 7,200 446 B 54,200 50 BIKA Binakarya Jaya Abadi Tbk. 190 0 0 190 0 0 0 0 19.000 189 J 200 177 B 300 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 338,800 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 1 35.714 50 T/J 67,000,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 67 74 64 73 6 898,500 60,829,800 50 30.442 71 J 200 68 B 50,000 54 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 11,000 550,100 4 41.667 51 J 29,300 50 T/B 8,200 55 BKSW Bank QNB Indonesia Tbk. 75 85 72 74 -1 1,700 125,500 5 169.803 73 J 4,600 72 B 24,100 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 1,100 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 505 515 505 515 10 174,200 89,010,500 135 396.154 520 J 13,500 515 T/B 2,200 58 BMAS Bank Maspion Indonesia Tbk. 260 290 266 272 12 50,400 13,962,800 38 85.000 280 J 5,000 272 T/B 7,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,400 70,000 5 0.172 50 T/J 89,999,900 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,370 1,410 1,365 1,395 25 76,502,900 105,901,834,000 3,931 1,354.369 1,395 T/J 47,800 1,390 B 121,400 61 BOLA Bali Bintang Sejahtera Tbk. 165 174 164 165 0 21,000 3,463,800 30 94.286 165 T/J 12,700 164 B 1,600 62 BOLT Garuda Metalindo Tbk. 855 855 855 855 0 200 171,000 2 155.455 855 T/J 5,500 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 78 78 75 77 -1 869,800 66,748,200 129 19.250 77 T/J 211,000 76 B 333,900 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 100,200 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 21,800 1,090,000 9 7.874 50 T/J 85,429,300 0 B 0 67 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 1,050 J 5,300 900 B 2,500 68 BSSR Baramulti Suksessarana Tbk. 1,270 1,300 1,300 1,300 30 2,500 3,250,000 1 66.667 1,300 T/J 39,500 1,275 B 500 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 0 600 30,000 6 383.083 50 T/J 6,389,900 0 B 0 71 BTON Betonjaya Manunggal Tbk. 177 177 165 170 -7 109,600 18,739,200 39 567.745 171 J 500 170 T/B 4,900 72 BUKK Bukaka Teknik Utama Tbk. 685 700 685 700 15 23,300 16,298,000 22 118.644 710 J 3,900 690 B 100 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 298,700 14,935,000 88 2.902 50 T/J 1,787,004,500 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 54 60 54 56 2 88,300 5,059,800 36 43.077 58 J 6,000 56 T/B 700 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 100 5,000 1 29.762 50 T/J 391,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 124 124 124 124 0 400 49,600 1 62.000 135 J 100 125 B 100 77 CARE Metro Healthcare Indonesia Tbk. 332 340 332 332 0 171,414,200 57,532,116,600 1,841 322.330 334 J 10,100 332 T/B 82,900 78 CASA Capital Financial Indonesia Tbk. 370 354 346 354 -16 13,500 4,671,800 5 646.729 346 J 13,500 0 B 0 79 CASS Cardig Aero Services Tbk. 208 214 196 202 -6 4,965,900 995,026,600 741 50.500 204 J 122,300 202 T/B 13,200 80 CBMF Cahaya Bintang Medan Tbk. 226 246 212 228 2 5,527,700 1,219,355,800 164 142.500 228 T/J 6,800 220 B 2,000 81 CCSI Communication Cable Systems Indonesia Tbk. 242 246 240 244 2 126,400 30,552,000 36 97.600 244 T/J 40,300 242 B 12,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. 103 107 97 106 3 9,279,300 948,914,900 346 678.400 107 J 412,600 106 T/B 146,000 83 CINT Chitose Internasional Tbk. 252 252 244 250 -2 11,200 2,780,600 7 75.758 250 T/J 2,000 244 B 300 84 CITA Cita Mineral Investindo Tbk. 1,990 1,990 1,950 1,990 0 8,700 17,109,000 9 7,221.134 1,990 T/J 9,100 1,910 B 1,000 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. 2,000 0 0 2,000 0 0 0 0 1,111.111 1,995 J 200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 700 705 695 700 0 21,500 15,044,500 22 350.000 710 J 36,100 695 B 6,300 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. 232 222 218 218 -14 1,700 374,800 4 396.364 220 J 48,800 218 T/B 8,500 91 COCO Wahana Interfood Nusantara Tbk. 800 820 750 750 -50 7,400 5,600,000 18 378.788 790 J 400 750 T/B 3,800 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 93,800 4,690,000 3 40.000 50 T/J 15,160,300 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 503,200 25,214,100 91 16.667 50 T/J 87,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. 208 228 200 210 2 50,600 10,622,800 7 107.143 210 T/J 75,200 208 B 200 96 CSRA Cisadane Sawit Raya Tbk. 296 304 278 292 -4 966,900 285,145,000 237 233.600 294 J 22,400 292 T/B 79,200 97 CTTH Citatah Tbk. 50 50 50 50 0 215,300 10,765,000 6 2.105 51 J 14,600 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 74 77 71 75 1 97,407,800 7,326,058,800 2,655 73.529 75 T/J 103,900 74 B 1,732,600 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. 83 86 78 84 1 3,258,400 270,457,600 309 56.000 84 T/J 304,200 83 B 25,700 101 DEFI Danasupra Erapacific Tbk. 1,775 1,785 1,775 1,780 5 32,100 57,160,000 39 3,572.719 1,780 T/J 900 1,775 B 1,700 102 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 342 J 11,000 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,800 2,100 1,800 2,100 300 400 750,000 2 1,050.000 2,100 T/J 1,600 1,700 B 1,200 104 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,900 1,750 1,895 15 354,300 644,700,500 333 64.237 1,900 J 2,500 1,895 T/B 143,900 105 DKFT Central Omega Resources Tbk. 122 122 116 118 -4 3,456,900 409,274,100 296 303.108 119 J 2,100 118 T/B 146,100 106 DMMX Digital Mediatama Maxima Tbk. 232 244 232 238 6 22,753,000 5,396,780,000 1,221 103.478 238 T/J 480,300 236 B 2,000 107 DNET Indoritel Makmur Internasional Tbk. 3,390 3,390 3,300 3,300 -90 15,600 51,489,000 3 2,898.831 3,300 T/J 34,500 3,280 B 300 108 DUTI Duta Pertiwi Tbk 3,650 3,650 3,530 3,530 -120 3,100 11,174,000 17 355.024 3,640 J 100 3,530 T/B 3,100 109 DWGL Dwi Guna Laksana Tbk. 212 230 200 202 -10 17,300 3,764,000 16 134.667 230 J 900 206 B 1,000 110 EAST Eastparc Hotel Tbk. 55 55 52 53 -2 119,400 6,431,600 54 39.850 54 J 15,000 53 T/B 101,500 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,500 660 B 1,100 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 25,000 188 B 5,000 113 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 2,125,400 106,270,000 70 4.169 50 T/J 388,400 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. 96 102 92 97 1 401,715,900 39,409,451,000 6,980 26.216 98 J 627,800 97 T/B 1,726,400 115 EPAC Megalestari Epack Sentosaraya Tbk. 234 236 228 232 -2 1,884,800 435,405,000 301 210.909 234 J 346,500 232 T/B 250,000 116 EPMT Enseval Putera Megatrading Tbk. 1,800 1,810 1,750 1,805 5 5,700 10,243,500 5 1,262.865 1,850 J 100 1,810 B 2,500 117 ERTX Eratex Djaja Tbk. 120 122 113 122 2 1,500 179,900 9 51.780 122 T/J 2,100 115 B 100 118 ESIP Sinergi Inti Plastindo Tbk. 230 248 230 244 14 14,223,700 3,433,733,400 1,731 149.693 244 T/J 384,400 242 B 918,800 119 ESTA Esta Multi Usaha Tbk. 100 100 96 100 0 25,000 2,440,800 9 83.333 100 T/J 21,300 99 B 1,500 120 FAST Fast Food Indonesia Tbk. 900 905 885 905 5 19,400 17,376,500 18 2,846.539 905 T/J 17,000 900 B 111,300 121 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. 139 147 130 131 -8 44,307,700 6,168,639,300 5,383 26.200 132 J 88,700 131 T/B 657,500 123 FISH FKS Multi Agro Tbk. 2,890 2,800 2,720 2,720 -170 4,000 11,041,000 9 2,176.000 2,800 J 3,000 2,720 T/B 700 124 FITT Hotel Fitra International Tbk. 63 67 61 66 3 16,500 1,043,900 12 64.706 66 T/J 2,700 63 B 800 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 600 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 116 125 108 120 4 7,243,900 882,053,800 299 88.889 120 T/J 500 118 B 70,200 127 FORU Fortune Indonesia Tbk 82 82 78 79 -3 30,200 2,395,800 11 60.769 89 J 100 79 T/B 1,400 128 FPNI Lotte Chemical Titan Tbk. 89 92 88 90 1 693,000 61,844,000 63 27.299 91 J 11,000 90 T/B 3,100 129 FUJI Fuji Finance Indonesia Tbk. 105 104 103 103 -2 12,900 1,331,600 5 93.636 104 J 100 103 T/B 24,000 130 GDST Gunawan Dianjaya Steel Tbk. 57 57 54 56 -1 855,700 47,828,000 72 35.000 57 J 228,500 56 T/B 59,800 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 4,900 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 260 260 260 260 0 8,900 2,314,000 6 30.952 290 J 200 252 B 7,000 133 GLOB Global Teleshop Tbk. 127 150 126 128 1 12,600 1,709,300 12 11.130 140 J 900 128 T/B 2,100 134 GLVA Galva Technologies Tbk. 312 310 298 298 -14 2,800 864,400 3 131.858 312 J 1,000 300 B 100 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 184 184 176 184 0 2,200 390,200 4 108.876 184 T/J 13,300 178 B 3,100 137 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. 109 119 115 115 6 1,900 218,900 2 9.252 114 J 200 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 0 0 50 0 0 0 0 131.579 50 J 7,422,800 0 B 0 141 HELI Jaya Trishindo Tbk. 192 192 191 191 -1 800 153,300 3 173.636 192 J 600 191 T/B 100 142 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 53 51 51 -1 4,451,600 228,929,400 294 48.571 52 J 712,700 51 T/B 2,715,800 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 78,261,100 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 280 280 280 -20 100 28,000 1 19.795 300 J 26,700 280 T/B 20,000 146 ICON Island Concepts Indonesia Tbk. 54 57 54 57 3 12,700 710,200 8 109.413 57 T/J 61,000 52 B 500 147 IFSH Ifishdeco Tbk. 450 440 440 440 -10 400 176,000 2 100.000 440 T/J 3,500 430 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. 710 760 695 760 50 12,552,100 9,130,087,500 2,656 633.333 760 T/J 52,600 755 B 889,700 150 IKBI Sumi Indo Kabel Tbk. 218 218 214 214 -4 27,000 5,802,000 21 19.407 218 J 7,600 214 T/B 5,000 151 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,260 1,265 5 656,200 828,360,000 75 332.895 1,265 T/J 71,000 1,260 B 10,000 152 INAI Indal Aluminium Industry Tbk. 336 342 314 342 6 12,100 4,113,600 10 124.863 354 J 200 342 T/B 100 153 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 2,237,900 111,898,400 38 40.650 51 J 1,703,600 50 T/B 178,100 154 INDO Royalindo Investa Wijaya Tbk. 145 158 141 149 4 1,495,600 223,139,900 159 135.455 150 J 70,400 149 T/B 315,600 155 INDX Tanah Laut Tbk 53 56 52 56 3 12,500 651,200 5 4.480 56 T/J 21,300 52 B 21,500 156 INOV Inocycle Technology Group Tbk. 242 262 228 236 -6 56,500 13,172,000 30 94.400 236 T/J 32,600 232 B 100 157 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 1,700 695 B 5,000 158 INPS Indah Prakasa Sentosa Tbk. 1,730 1,730 1,650 1,670 -60 4,600 7,760,500 21 605.072 1,695 J 3,600 1,670 T/B 500 159 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 790 J 100 720 B 2,500 160 INTA Intraco Penta Tbk. 290 310 270 270 -20 13,200 3,586,000 10 190.327 290 J 10,000 270 T/B 3,600 161 INTD Inter Delta Tbk 140 150 140 146 6 1,600 233,400 3 44.964 144 J 22,500 143 B 10,000 162 IPCC Indonesia Kendaraan Terminal Tbk. 402 412 390 404 2 5,382,100 2,173,301,800 1,012 24.634 406 J 10,100 404 T/B 490,300 163 IPCM Jasa Armada Indonesia Tbk. 202 210 200 206 4 157,900 32,100,600 77 54.211 206 T/J 900 204 B 2,000 164 IRRA Itama Ranoraya Tbk. 505 550 505 535 30 7,734,600 4,112,652,500 1,165 143.048 540 J 243,100 535 T/B 13,300 165 ITIC Indonesian Tobacco Tbk. 790 750 735 735 -55 349,900 257,203,500 219 334.091 735 T/J 1,188,600 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. 72 73 67 67 -5 11,412,900 771,448,300 803 27.236 67 T/J 1,327,100 0 B 0 168 JAYA Armada Berjaya Trans Tbk. 76 79 71 74 -2 1,384,600 103,716,000 252 25.694 76 J 38,800 74 T/B 61,800 169 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 173,477,500 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 472 470 452 470 -2 40,200 18,212,200 13 266.606 468 J 6,100 452 B 500 172 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. 204 210 193 210 6 20,700 4,022,200 15 150.000 210 T/J 29,400 195 B 25,100 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,100 4,079,500 1 214.292 1,045 J 100 995 T/B 5,000 175 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 755 760 0 221,900 168,643,000 13 1,688.889 765 J 21,800 760 T/B 37,200 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 800 40,000 3 8.464 50 T/J 1,900 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 134,300 6,716,400 38 33.333 50 T/J 86,800 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 348 366 324 324 -24 222,600 72,516,200 136 324.000 324 T/J 11,500 0 B 0 179 KBLM Kabelindo Murni Tbk. 206 208 192 196 -10 2,198,100 431,788,600 159 6.533 197 J 13,400 196 T/B 3,500 180 KBLV First Media Tbk. 322 346 346 346 24 100 34,600 1 92.036 344 J 2,200 342 B 100 181 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. 760 760 710 755 -5 12,500 8,971,000 17 188.750 755 T/J 1,500 750 B 3,000 183 KEJU Mulia Boga Raya Tbk. 995 1,025 985 1,005 10 121,500 122,799,500 60 134.000 1,010 J 5,000 1,005 T/B 16,600 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 559,400 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 185 0 0 185 0 0 0 0 61.667 185 J 1,100 175 B 5,000 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,300 0 B 0 187 KMTR Kirana Megatara Tbk. 300 330 300 300 0 197,600 59,423,400 40 65.502 318 J 900 300 T/B 151,900 188 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 200 19,600 1 66.294 100 J 58,000 98 T/B 84,900 189 KONI Perdana Bangun Pusaka Tbk 484 0 0 484 0 0 0 0 101.895 480 J 100 0 B 0 190 KOPI Mitra Energi Persada Tbk. 494 498 484 484 -10 26,100 12,933,400 10 122.532 496 J 200 460 B 100 191 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 490,100 24,505,100 23 29.762 51 J 437,800 50 T/B 230,700 192 KPIG MNC Land Tbk. 107 108 104 108 1 1,622,000 174,096,900 105 232.393 108 T/J 303,000 107 B 410,000 193 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 466 J 2,700 0 B 0 194 LAND Trimitra Propertindo Tbk. 204 216 190 190 -14 272,600 53,785,100 69 48.718 194 J 2,100 190 T/B 1,900 195 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 15,000 5,552,400 3 178.846 372 T/J 58,900 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 600 30,000 2 15.714 50 T/J 5,738,100 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 82 81 78 81 -1 1,600 125,600 7 11.819 80 J 200 0 B 0 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 300 246 B 28,500 201 LPIN Multi Prima Sejahtera Tbk 236 240 220 226 -10 191,400 42,890,600 49 103.088 228 J 22,800 226 T/B 67,100 202 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. 71 72 68 69 -2 115,700 8,200,700 8 4.687 71 J 690,000 69 T/B 37,400 204 LRNA Eka Sari Lorena Transport Tbk. 146 0 0 146 0 0 0 0 16.222 145 J 2,500 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. 286 290 266 266 -20 1,717,400 462,947,600 480 93.007 266 T/J 893,000 0 B 0 206 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 50 50 50 0 100 5,000 1 45.455 50 T/J 41,593,500 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,160 2,050 2,100 -10 2,271,200 4,768,488,000 131 100.000 2,100 T/J 1,872,900 2,090 B 6,900 209 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,490 1,390 1,460 120 900 1,311,000 5 86.905 1,460 T/J 3,000 1,300 B 100 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 7,900 395,000 14 66.667 50 T/J 4,052,200 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,725 1,780 1,650 1,755 30 167,400 283,899,000 133 135.000 1,755 T/J 9,800 1,725 B 400 212 MCAS M Cash Integrasi Tbk. 2,040 2,260 2,030 2,250 210 8,788,800 18,922,380,000 1,343 162.455 2,260 J 202,700 2,250 T/B 471,200 213 MDKA Merdeka Copper Gold Tbk. 1,745 1,815 1,745 1,810 65 111,542,800 199,073,448,000 10,687 471.979 1,815 J 711,300 1,810 T/B 9,533,900 214 MDKI Emdeki Utama Tbk. 147 157 140 149 2 56,800 8,357,700 22 34.869 149 T/J 22,600 143 B 300 215 MERK Merck Tbk. 3,430 3,480 3,430 3,440 10 62,300 215,330,000 177 9,070.056 3,460 J 3,000 3,440 T/B 22,300 216 MFIN Mandala Multifinance Tbk. 960 935 900 935 -25 38,600 35,590,500 20 958.974 935 T/J 732,600 910 B 100 217 MFMI Multifiling Mitra Indonesia Tbk. 520 520 500 515 -5 25,700 13,146,000 24 257.500 515 T/J 400 505 B 2,900 218 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. 294 300 296 298 4 9,900 2,937,600 6 60.816 300 J 200 298 T/B 1,400 220 MIDI Midi Utama Indonesia Tbk. 1,440 1,395 1,395 1,395 -45 200 279,000 2 507.273 1,405 J 1,000 0 B 0 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 979,200 0 B 0 222 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,433,700 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 0 100 5,000 1 125.000 50 T/J 10,505,700 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,650 14,625 14,625 14,625 -25 100 1,462,500 1 696.429 14,550 J 2,000 0 B 0 226 MLIA Mulia Industrindo Tbk 520 525 500 525 5 6,059,000 3,159,618,500 239 87.683 530 J 150,400 525 T/B 4,400 227 MMLP Mega Manunggal Property Tbk. 186 189 186 186 0 10,992,000 2,066,304,900 134 31.795 188 J 2,001,900 186 T/B 927,400 228 MOLI Madusari Murni Indah Tbk. 895 900 900 900 5 10,000 9,000,000 5 155.172 900 T/J 661,100 845 B 100 229 MPOW Megapower Makmur Tbk. 52 53 51 52 0 29,300 1,513,700 14 26.000 52 T/J 35,200 51 B 73,000 230 MPRO Maha Properti Indonesia Tbk. 840 0 0 840 0 0 0 0 763.636 810 J 2,700 785 B 100 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 0 0 4,480 0 0 0 0 406.355 4,400 J 500 4,210 B 100 232 MSIN MNC Studios International Tbk. 260 270 252 270 10 11,148,400 2,905,956,600 3,695 54.000 270 T/J 503,100 268 B 156,100 233 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 84,644,800 0 B 0 234 MTPS Meta Epsi Tbk. 136 135 128 130 -6 182,900 23,855,300 27 40.625 134 J 10,500 130 T/B 38,100 235 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. 199 216 199 216 17 300 62,300 3 55.349 216 T/J 7,600 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 53 50 52 2 56,100 2,805,600 8 52.000 52 T/J 200,800 50 B 18,000 238 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 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 241 NATO Nusantara Properti Internasional Tbk. 252 302 238 250 -2 1,985,600 523,822,000 652 242.718 252 J 2,900 248 B 2,700 242 NELY Pelayaran Nelly Dwi Putri Tbk. 123 123 123 123 0 100 12,300 1 73.214 125 J 1,000 123 T/B 1,300 243 NFCX NFC Indonesia Tbk. 1,900 1,910 1,860 1,895 -5 923,200 1,762,777,000 11 102.432 1,890 J 76,400 1,855 B 11,000 244 NICK Charnic Capital Tbk. 308 0 0 308 0 0 0 0 154.000 300 J 10,800 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. 143 149 142 143 0 21,200 3,041,900 36 136.190 143 T/J 33,900 135 B 1,400 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 68,428,000 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 350 430 350 430 80 1,400 503,000 3 226.316 418 J 2,800 0 B 0 249 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 162 J 500 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 79 83 74 80 1 1,642,900 132,351,000 57 200.155 81 J 180,000 80 T/B 16,800 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 350 J 100 316 B 3,600 252 OPMS Optima Prima Metal Sinergi Tbk. 126 129 126 126 0 633,500 80,128,900 125 93.333 127 J 227,400 126 T/B 121,900 253 PALM Provident Agro Tbk. 240 242 230 236 -4 125,000 29,817,600 28 64.504 240 J 10,000 236 T/B 79,100 254 PANI Pratama Abadi Nusa Industri Tbk. 58 62 55 55 -3 63,100 3,747,000 22 50.926 58 J 16,200 55 T/B 9,400 255 PCAR Prima Cakrawala Abadi Tbk. 386 0 0 386 0 0 0 0 257.333 386 J 9,500 360 B 200 256 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 460 J 3,600 0 B 0 257 PEGE Panca Global Kapital Tbk. 132 142 142 142 10 100 14,200 1 306.788 130 J 400 0 B 0 258 PGLI Pembangunan Graha Lestari Indah Tbk. 188 220 175 178 -10 9,900 1,877,900 8 237.333 214 J 100 180 B 300 259 PICO Pelangi Indah Canindo Tbk 180 189 177 177 -3 95,500 17,118,900 48 27.231 177 T/J 6,000 176 B 2,000 260 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 115,200 5,760,100 14 12.500 51 J 110,800 0 B 0 261 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. 130 129 126 126 -4 18,300 2,316,400 7 100.800 129 J 35,000 126 T/B 386,800 263 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 400 0 B 0 264 POLA Pool Advista Finance Tbk. 50 52 50 51 1 24,100 1,237,700 14 37.778 51 T/J 20,700 50 B 56,900 265 POLI Pollux Investasi Internasional Tbk. 1,080 1,180 1,080 1,170 90 20,500 22,910,500 63 71.560 1,170 T/J 11,800 1,165 B 100 266 POLU Golden Flower Tbk. 850 1,030 950 950 100 9,100 8,695,500 14 329.861 975 J 500 855 B 1,000 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,200 260,000 4 0.429 50 T/J 234,900 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. 470 0 0 470 0 0 0 0 87.850 490 J 20,000 470 B 1,600 270 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 15,943,800 0 B 0 271 POWR Cikarang Listrindo Tbk. 640 655 630 640 0 28,165,500 18,078,814,000 2,626 42.667 640 T/J 1,636,400 635 B 2,014,600 272 PRIM Royal Prima Tbk. 268 288 250 276 8 4,200 1,099,600 15 55.200 276 T/J 64,400 258 B 700 273 PSAB J Resources Asia Pasifik Tbk. 248 264 246 262 14 140,690,700 36,251,578,600 7,678 850.015 262 T/J 1,745,600 260 B 834,800 274 PSDN Prasidha Aneka Niaga Tbk 100 0 0 100 0 0 0 0 10.000 114 J 900 95 B 1,100 275 PSGO Palma Serasih Tbk. 109 105 102 103 -6 20,400 2,095,100 17 98.095 105 J 277,200 103 T/B 11,900 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,727,000 0 B 0 277 PTPW Pratama Widya Tbk. 1,560 1,680 1,555 1,655 95 18,257,500 29,987,051,000 2,939 254.615 1,655 T/J 91,400 1,650 B 15,900 278 PTSP Pioneerindo Gourmet International Tbk. 5,300 0 0 5,300 0 0 0 0 415.686 5,300 J 1,000 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 134 136 130 135 1 66,380,600 8,849,026,400 7,569 128.571 136 J 4,355,500 135 T/B 9,108,300 280 PYFA Pyridam Farma Tbk 830 800 775 775 -55 1,681,100 1,308,233,500 490 759.506 775 T/J 1,955,200 0 B 0 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 279,900 13,995,000 28 50.000 50 T/J 27,056,400 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 226 226 214 226 0 200 44,000 2 92.604 226 T/J 46,400 214 B 3,900 283 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. 406 418 408 416 10 417,800 172,899,000 154 255.215 416 T/J 7,600 412 B 2,000 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 150,300 7,515,000 7 79.834 51 J 20,600 0 B 0 286 RONY Aesler Grup Internasional Tbk. 128 138 131 134 6 5,500 731,300 6 134.000 132 J 30,400 125 B 200 287 RUIS Radiant Utama Interinsco Tbk. 163 165 165 165 2 12,700 2,095,500 6 66.000 168 J 22,000 165 T/B 5,100 288 SAFE Steady Safe Tbk 195 194 183 194 -1 291,200 56,350,300 56 19.531 195 J 800 183 B 100,200 289 SAME Sarana Meditama Metropolitan Tbk. 80 80 75 75 -5 17,388,000 1,311,939,900 616 93.750 76 J 122,400 75 T/B 878,100 290 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,230 J 16,700 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 566,800 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 173 185 173 185 12 8,083,400 1,453,224,400 1,613 176.190 186 J 188,100 185 T/B 6,200 293 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 1,000 50,000 1 27.536 50 T/J 5,325,400 0 B 0 295 SFAN Surya Fajar Capital Tbk. 975 980 975 975 0 5,100 4,973,000 2 518.617 975 T/J 15,100 910 B 2,000 296 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 3,990 J 5,000 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. 590 590 575 575 -15 460,000 267,667,000 141 410.714 580 J 74,200 575 T/B 10,600 298 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. 494 510 460 476 -18 5,100 2,360,200 16 440.741 460 J 3,600 0 B 0 300 SIPD Sierad Produce Tbk. 1,040 1,040 970 970 -70 105,000 102,202,000 5 1.078 1,040 J 23,400 970 T/B 600 301 SKBM Sekar Bumi Tbk. 280 348 262 348 68 1,100 314,800 3 302.609 346 J 1,400 268 B 100 302 SKLT Sekar Laut Tbk. 1,610 1,610 1,610 1,610 0 1,100 1,771,000 1 134.791 0 J 0 0 B 0 303 SKRN Superkrane Mitra Utama Tbk. 605 605 600 600 -5 461,500 277,671,500 38 85.714 620 J 512,800 600 T/B 707,000 304 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. 5,150 5,350 5,150 5,200 50 205,900 1,072,372,500 45 4,521.739 5,300 J 200 5,175 B 200 306 SMAR Smart Tbk. 2,950 3,230 3,050 3,210 260 12,200 38,607,000 23 1,060.596 3,210 T/J 11,100 3,110 B 200 307 SMDM Suryamas Dutamakmur Tbk. 94 93 91 93 -1 2,100 193,100 3 11.783 96 J 2,000 91 B 600 308 SMMT Golden Eagle Energy Tbk. 80 82 76 77 -3 117,300 9,182,900 27 180.142 81 J 1,500 77 T/B 28,100 309 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. 410 430 382 382 -28 270,700 106,061,400 124 138.406 382 T/J 10,000 0 B 0 311 SOTS Satria Mega Kencana Tbk. 200 220 200 202 2 1,400 283,600 4 122.424 200 J 7,000 0 B 0 312 SPTO Surya Pertiwi Tbk. 454 468 450 450 -4 175,600 79,371,400 70 38.793 450 T/J 68,200 448 B 24,100 313 SQMI Wilton Makmur Indonesia Tbk. 187 197 186 192 5 8,210,900 1,575,481,800 805 109.105 193 J 30,200 192 T/B 131,400 314 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,780 2,730 2,760 40 4,000 10,983,000 14 50.182 2,750 J 500 2,730 B 1,300 315 SSTM Sunson Textile Manufacture Tbk 665 620 620 620 -45 400 248,000 1 145.882 620 T/J 5,000 0 B 0 316 STTP Siantar Top Tbk. 7,925 0 0 7,925 0 0 0 0 4,682.976 7,900 J 10,100 0 B 0 317 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 4,840 J 100 0 B 0 319 SURE Super Energy Tbk. 2,900 2,890 2,880 2,880 -20 300 866,000 2 1,858.065 2,910 J 200 2,880 T/B 300 320 SWAT Sriwahana Adityakarta Tbk. 95 95 89 90 -5 2,627,600 239,209,100 488 56.250 91 J 10,900 89 B 21,600 321 TALF Tunas Alfin Tbk. 224 220 220 220 -4 13,100 2,882,000 3 55.696 222 J 1,000 220 T/B 4,200 322 TAMA Lancartama Sejati Tbk. 164 162 153 162 -2 1,900 291,600 3 92.571 160 J 2,500 153 B 1,100 323 TAMU Pelayaran Tamarin Samudra Tbk. 54 57 52 53 -1 1,270,600 67,632,200 199 484.239 54 J 131,100 53 T/B 782,100 324 TBMS Tembaga Mulia Semanan Tbk. 600 620 600 620 20 3,200 1,927,000 10 87.943 620 T/J 3,600 600 B 100 325 TCPI Transcoal Pacific Tbk. 3,840 4,020 3,830 4,010 170 13,521,700 52,362,370,000 7,092 2,905.797 4,010 T/J 105,400 4,000 B 50,200 326 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,000 327 TECH Indosterling Technomedia Tbk. 118 125 117 124 6 2,131,900 258,728,400 401 77.500 124 T/J 668,500 123 B 16,600 328 TFAS Telefast Indonesia Tbk. 160 170 157 170 10 26,700 4,272,400 11 94.444 170 T/J 12,700 161 B 100 329 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 302 B 6,900 330 TGKA Tigaraksa Satria Tbk. 7,275 7,500 7,275 7,500 225 400 2,977,500 2 6,163.202 7,500 T/J 6,300 0 B 0 331 TIFA Tifa Finance Tbk. 400 420 398 402 2 45,700 18,301,000 19 201.000 402 T/J 11,300 398 B 600 332 TIRA Tira Austenite Tbk 270 266 266 266 -4 100 26,600 1 119.383 266 T/J 3,300 0 B 0 333 TMPO Tempo Intimedia Tbk. 130 123 122 123 -7 19,600 2,410,700 7 42.729 139 J 1,800 123 T/B 310,900 334 TNCA Trimuda Nuansa Citra Tbk. 192 214 182 202 10 1,200 247,600 4 134.667 202 T/J 1,000 189 B 500 335 TOTO Surya Toto Indonesia Tbk. 216 216 202 214 -2 68,900 14,350,400 59 694.197 214 T/J 5,100 212 B 4,900 336 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,625 7,325 7,375 0 4,490,500 33,132,975,000 1,251 1,705.538 7,375 T/J 519,000 7,350 B 182,200 337 TPMA Trans Power Marine Tbk. 364 366 350 356 -8 56,000 19,789,800 69 154.783 356 T/J 32,200 354 B 300 338 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. 248 246 232 234 -14 15,688,500 3,687,326,000 1,562 117.000 234 T/J 55,900 232 B 10,000 340 TRIS Trisula International Tbk. 206 218 192 200 -6 19,900 3,914,200 11 66.667 212 J 2,800 200 T/B 300 341 TRUK Guna Timur Raya Tbk. 113 114 112 114 1 573,100 64,443,100 104 49.565 114 T/J 426,200 113 B 46,100 342 TRUS Trust Finance Indonesia Tbk 318 316 296 300 -18 7,100 2,119,600 10 352.941 300 T/J 5,200 296 B 1,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,730 2,690 2,730 40 2,200 5,934,000 3 70.909 2,730 T/J 100 2,680 B 100 344 UANG Pakuan Tbk. 442 462 412 412 -30 1,255,000 538,641,400 202 329.600 412 T/J 651,000 0 B 0 345 UNIT Nusantara Inti Corpora Tbk 150 150 150 150 0 900 135,000 2 3.723 159 J 200 150 T/B 26,600 346 URBN Urban Jakarta Propertindo Tbk. 1,355 1,355 1,350 1,355 0 151,600 205,417,500 11 112.917 1,355 T/J 42,500 1,350 B 1,200 347 VINS Victoria Insurance Tbk. 91 94 89 89 -2 125,600 11,439,100 51 84.762 93 J 268,900 89 T/B 55,000 348 VRNA Verena Multi Finance Tbk. 111 121 111 111 0 300 34,300 3 111.991 111 T/J 5,800 105 B 100 349 WAPO Wahana Pronatural Tbk. 60 60 56 59 -1 300 17,500 3 33.714 60 J 9,900 59 T/B 5,100 350 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 575 J 100 0 B 0 351 WOWS Ginting Jaya Energi Tbk. 75 75 70 74 -1 22,125,500 1,576,679,700 935 16.444 74 T/J 23,100 73 B 100,200 352 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,600 80,000 3 13.298 50 T/J 1,465,500 0 B 0 353 YPAS Yanaprima Hastapersada Tbk 420 480 476 476 56 200 95,600 2 87.339 470 J 4,000 468 B 100 354 YULE Yulie Sekuritas Indonesia Tbk. 172 172 172 172 0 100 17,200 1 81.600 172 T/J 11,400 0 B 0 355 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 111,500 0 B 0 356 ZINC Kapuas Prima Coal Tbk. 137 141 133 135 -2 306,132,100 42,077,414,900 3,137 481.266 135 T/J 352,400 134 B 2,709,600 357 ZONE Mega Perintis Tbk. 416 416 412 412 -4 62,400 25,740,800 19 138.255 412 T/J 1,300 408 B 1,000 Total 1,914,538,400 792,644,235,700 102,503 3,506,747,800 43,664,400 Jakarta, 04 August 2020 Trading Division