List of Securities Quotation Development Board: Date: Wednesday, 05 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 0 226,900 11,345,000 21 87.719 50 T/J 7,379,400 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 6,900 6,900 6,900 -125 200 1,380,000 1 1,575.274 6,900 T/J 800,900 0 B 0 3 ADES Akasha Wira International Tbk. 975 1,000 970 1,000 25 177,200 174,037,500 70 51.948 1,000 T/J 8,800 995 B 1,900 4 AGAR Asia Sejahtera Mina Tbk. 486 505 505 505 19 100 50,500 1 459.091 498 J 1,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 142 142 138 142 0 41,400 5,837,600 12 129.091 155 J 1,000 138 B 900 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 50 52 0 3,600 182,100 11 196.056 52 T/J 31,900 50 B 14,600 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 1,941,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 282 280 282 -8 14,400 4,033,800 6 37.199 288 J 200 282 T/B 4,600 10 AKSI Maming Enam Sembilan Mineral Tbk. 258 256 240 244 -14 122,900 30,366,400 51 122.000 256 J 38,100 244 T/B 70,800 11 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 233,500 93,400,000 6 293.163 400 T/J 36,300 0 B 0 12 ALKA Alakasa Industrindo Tbk 366 366 364 364 -2 1,200 438,200 3 61.279 366 J 144,300 364 T/B 2,500 13 ALMI Alumindo Light Metal Industry Tbk. 200 200 192 200 0 1,800 358,700 4 30.769 206 J 100 200 T/B 400 14 AMAG Asuransi Multi Artha Guna Tbk. 228 230 220 226 -2 645,000 144,818,200 128 215.238 226 T/J 3,507,200 224 B 10,400 15 AMAR Bank Amar Indonesia Tbk. 366 378 366 366 0 46,600 17,127,600 34 210.345 374 J 5,000 366 T/B 4,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 0 0 244 0 0 0 0 190.625 266 J 100 246 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,980 1,940 1,980 0 9,700 18,864,500 10 104.211 1,980 T/J 30,400 1,940 B 4,500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 128,400 6,420,000 13 125.000 50 T/J 20,739,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 170 160 160 0 12,900 2,096,000 10 10.243 160 T/J 136,600 155 B 1,400 20 APIC Pacific Strategic Financial Tbk. 855 865 845 860 5 23,653,600 20,217,092,500 2,769 914.738 860 T/J 118,800 855 B 48,900 21 APII Arita Prima Indonesia Tbk. 216 214 202 202 -14 495,400 101,681,000 69 91.818 202 T/J 50,800 0 B 0 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. 474 494 446 448 -26 66,100 29,887,000 25 29.867 448 T/J 6,900 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 300 302 300 302 2 4,800 1,440,600 2 175.184 340 J 1,200 302 T/B 1,900 27 ARTO Bank Jago Tbk. 2,750 2,760 2,730 2,750 0 82,800 227,060,000 38 13,859.490 2,750 T/J 3,600 2,740 B 300 28 ASBI Asuransi Bintang Tbk. 300 300 280 300 0 1,100 310,000 2 227.739 296 J 1,000 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 124 127 116 119 -5 27,200 3,218,700 23 79.333 123 J 10,400 119 T/B 6,000 30 ASPI Andalan Sakti Primaindo Tbk. 210 204 196 198 -12 23,340,300 4,661,339,800 2,175 188.571 199 J 1,000 198 T/B 49,800 31 ASRM Asuransi Ramayana Tbk. 1,860 2,000 1,900 1,990 130 2,300 4,563,500 9 776.455 1,990 T/J 300 1,900 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 20,000 1,000,000 1 50.000 50 T/J 19,710,800 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 33,867,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 420 404 392 404 -16 5,400 2,137,400 18 297.858 404 T/J 9,600 392 B 66,300 35 BAJA Saranacentral Bajatama Tbk. 59 60 55 57 -2 240,100 13,770,300 74 22.800 59 J 2,500 57 T/B 45,900 36 BALI Bali Towerindo Sentra Tbk. 890 880 880 880 -10 6,100 5,368,000 4 1,100.000 880 T/J 4,200 870 B 1,100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 700 35,000 3 33.333 50 T/J 69,361,700 0 B 0 38 BAYU Bayu Buana Tbk 1,155 0 0 1,155 0 0 0 0 142.468 1,145 J 13,500 0 B 0 39 BBHI Bank Harda Internasional Tbk. 123 126 115 122 -1 83,200 10,265,400 22 97.600 124 J 1,000 122 T/B 402,400 40 BBLD Buana Finance Tbk. 380 370 368 368 -12 3,900 1,438,800 9 146.249 380 J 100 368 T/B 1,400 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 112 120 105 119 7 8,826,400 967,392,200 1,307 99.167 119 T/J 41,000 118 B 10,100 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,100 43 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 496,200 24,813,200 69 45.455 50 T/J 43,600 0 B 0 44 BEEF Estika Tata Tiara Tbk. 191 204 188 189 -2 10,313,700 1,999,679,400 1,537 55.588 190 J 48,300 189 T/B 281,300 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 101,800 5,090,000 6 217.306 50 T/J 723,596,400 0 B 0 46 BELL Trisula Textile Industries Tbk. 148 153 148 153 5 10,312,200 1,548,098,500 702 510.000 153 T/J 23,200 151 B 173,800 47 BESS Batulicin Nusantara Maritim Tbk. 270 280 270 280 10 1,385,100 377,099,200 475 266.667 282 J 50,000 280 T/B 50,000 48 BGTG Bank Ganesha Tbk. 51 51 50 51 0 554,900 27,747,900 44 49.515 51 T/J 726,100 50 B 394,500 49 BHAT Bhakti Multi Artha Tbk. 448 450 442 444 -4 127,125,100 56,814,847,400 2,461 431.068 446 J 330,600 444 T/B 2,200 50 BIKA Binakarya Jaya Abadi Tbk. 190 0 0 190 0 0 0 0 19.000 190 J 2,800 177 B 300 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 308,800 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,300 165,000 4 35.714 50 T/J 58,261,600 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 73 73 68 73 0 63,400 4,450,600 57 30.442 73 T/J 7,500 69 B 32,000 54 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 600 30,500 3 42.500 51 T/J 179,300 50 B 9,100 55 BKSW Bank QNB Indonesia Tbk. 74 74 72 73 -1 414,000 30,211,800 20 167.508 73 T/J 21,200 72 B 313,500 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. 515 530 515 525 10 114,400 59,417,000 103 403.846 525 T/J 1,600 520 B 48,100 58 BMAS Bank Maspion Indonesia Tbk. 272 310 268 310 38 20,500 5,738,400 33 96.875 310 T/J 143,400 290 B 10,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 700 35,000 3 0.172 50 T/J 88,328,200 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,385 1,390 -5 85,380,400 119,387,405,000 5,106 1,349.515 1,390 T/J 11,100 1,385 B 90,800 61 BOLA Bali Bintang Sejahtera Tbk. 165 170 162 164 -1 10,400 1,702,500 28 93.714 164 T/J 100 162 B 300 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 855 J 5,500 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 77 79 76 78 1 1,138,600 87,941,800 120 19.500 78 T/J 136,500 77 B 161,300 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 120,000 1,210 B 14,300 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 1,602,500 80,125,000 44 7.874 50 T/J 72,125,900 0 B 0 67 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 1,030 J 100 900 B 2,500 68 BSSR Baramulti Suksessarana Tbk. 1,300 1,280 1,275 1,275 -25 6,900 8,800,500 7 65.385 1,275 T/J 100 1,270 B 300 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 6,531,600 0 B 0 71 BTON Betonjaya Manunggal Tbk. 170 170 160 165 -5 43,700 7,222,300 23 551.047 166 J 75,700 165 T/B 1,600 72 BUKK Bukaka Teknik Utama Tbk. 700 710 700 705 5 49,600 34,870,000 33 119.492 710 J 4,800 705 T/B 34,000 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,178,400 358,920,000 120 2.902 50 T/J 1,811,924,700 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 59 56 56 0 17,400 982,700 19 43.077 57 J 68,400 56 T/B 22,200 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 1,500 75,000 2 29.762 50 T/J 319,600 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 124 0 0 124 0 0 0 0 62.000 136 J 100 126 B 100 77 CARE Metro Healthcare Indonesia Tbk. 332 340 332 336 4 185,840,300 62,297,846,600 2,501 326.214 336 T/J 141,700 334 B 238,000 78 CASA Capital Financial Indonesia Tbk. 354 0 0 354 0 0 0 0 646.729 338 J 10,000 0 B 0 79 CASS Cardig Aero Services Tbk. 202 200 188 192 -10 5,231,800 1,003,389,200 729 48.000 193 J 47,700 192 T/B 44,400 80 CBMF Cahaya Bintang Medan Tbk. 228 248 214 230 2 4,622,200 1,044,443,000 111 143.750 214 J 2,100 0 B 0 81 CCSI Communication Cable Systems Indonesia Tbk. 244 248 240 242 -2 149,600 36,092,800 51 96.800 244 J 26,700 242 T/B 5,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. 106 132 103 128 22 97,115,700 11,967,406,800 1,845 819.200 128 T/J 528,200 126 B 5,500 83 CINT Chitose Internasional Tbk. 250 250 244 244 -6 300 73,800 3 73.939 250 J 100 244 T/B 100 84 CITA Cita Mineral Investindo Tbk. 1,990 1,995 1,930 1,995 5 15,900 31,353,000 13 7,239.277 1,990 J 100 1,980 B 2,000 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 2,000 J 6,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 700 745 685 700 0 146,700 103,641,500 71 350.000 705 J 5,000 700 T/B 14,500 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. 218 258 218 258 40 2,300 589,400 6 469.091 242 J 100 222 B 300 91 COCO Wahana Interfood Nusantara Tbk. 750 820 705 790 40 8,300 6,413,000 18 398.990 795 J 100 790 T/B 1,000 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 0 300 15,000 2 40.000 50 T/J 18,562,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 394,800 19,740,900 59 16.667 50 T/J 589,400 0 B 0 95 CSMI Cipta Selera Murni Tbk. 210 230 208 208 -2 62,100 12,966,800 8 106.122 210 J 51,900 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 292 298 276 298 6 1,072,100 314,205,600 223 238.400 300 J 23,700 298 T/B 24,300 97 CTTH Citatah Tbk. 50 53 50 50 0 162,900 8,186,100 17 2.105 51 J 1,100 50 T/B 100 98 DADA Diamond Citra Propertindo Tbk. 75 76 71 72 -3 60,207,500 4,412,712,000 2,155 70.588 73 J 566,600 72 T/B 366,800 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. 84 84 79 82 -2 4,192,900 339,917,800 346 54.667 83 J 226,200 82 T/B 160,000 101 DEFI Danasupra Erapacific Tbk. 1,780 1,785 1,775 1,775 -5 15,000 26,695,000 23 3,562.683 1,780 J 3,000 1,775 T/B 2,900 102 DFAM Dafam Property Indonesia Tbk. 346 342 322 336 -10 5,000 1,613,400 4 292.174 336 T/J 2,100 0 B 0 103 DIGI Arkadia Digital Media Tbk. 2,100 2,000 1,960 1,995 -105 400 791,500 3 997.500 1,955 J 200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,895 2,010 1,875 1,925 30 142,000 273,732,000 141 65.254 1,930 J 1,000 1,925 T/B 808,200 105 DKFT Central Omega Resources Tbk. 118 130 118 130 12 9,877,200 1,239,812,900 1,015 333.933 130 T/J 609,700 129 B 153,500 106 DMMX Digital Mediatama Maxima Tbk. 238 240 234 240 2 12,017,500 2,863,020,200 570 104.348 240 T/J 255,100 238 B 34,100 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,240 3,300 0 26,500 86,036,000 18 2,898.831 3,300 T/J 1,800 3,240 B 7,500 108 DUTI Duta Pertiwi Tbk 3,530 3,530 3,500 3,530 0 1,300 4,583,000 5 355.024 3,530 T/J 1,200 3,500 B 100 109 DWGL Dwi Guna Laksana Tbk. 202 220 220 220 18 900 198,000 3 146.667 220 T/J 3,700 200 B 500 110 EAST Eastparc Hotel Tbk. 53 55 50 53 0 90,300 4,792,300 49 39.850 54 J 30,900 53 T/B 58,800 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,500 0 B 0 112 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 51 50 50 0 2,177,900 108,904,200 134 4.169 51 J 8,350,200 50 T/B 2,771,600 114 ENVY Envy Technologies Indonesia Tbk. 97 102 94 99 2 367,826,400 35,748,204,700 5,004 26.757 99 T/J 14,670,200 98 B 922,200 115 EPAC Megalestari Epack Sentosaraya Tbk. 232 252 230 242 10 13,620,200 3,313,091,000 1,420 220.000 244 J 381,900 242 T/B 179,400 116 EPMT Enseval Putera Megatrading Tbk. 1,805 1,805 1,800 1,805 0 800 1,443,000 4 1,262.865 1,880 J 100 1,810 B 1,000 117 ERTX Eratex Djaja Tbk. 122 125 114 119 -3 1,600 191,100 7 50.507 119 T/J 500 114 B 12,800 118 ESIP Sinergi Inti Plastindo Tbk. 244 260 232 232 -12 27,978,000 6,928,467,600 4,307 142.331 232 T/J 60,000 230 B 443,600 119 ESTA Esta Multi Usaha Tbk. 100 102 98 100 0 146,000 14,668,900 24 83.333 101 J 1,000 100 T/B 25,800 120 FAST Fast Food Indonesia Tbk. 905 915 885 905 0 16,200 14,558,000 35 2,846.539 915 J 16,100 905 T/B 3,800 121 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. 131 141 127 135 4 17,797,300 2,419,495,200 1,843 27.000 136 J 78,100 135 T/B 2,971,600 123 FISH FKS Multi Agro Tbk. 2,720 2,710 2,710 2,710 -10 200 542,000 1 2,168.000 2,770 J 1,000 2,550 B 400 124 FITT Hotel Fitra International Tbk. 66 69 63 69 3 3,200 206,000 7 67.647 69 T/J 40,100 63 B 43,800 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 730 J 400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 120 124 114 115 -5 14,640,800 1,710,580,900 588 85.185 116 J 1,000 115 T/B 1,217,700 127 FORU Fortune Indonesia Tbk 79 99 79 86 7 800 66,900 4 66.154 86 T/J 100 78 B 100 128 FPNI Lotte Chemical Titan Tbk. 90 90 89 90 0 1,071,600 95,981,200 85 27.299 92 J 60,000 89 B 204,700 129 FUJI Fuji Finance Indonesia Tbk. 103 107 103 107 4 22,700 2,338,900 6 97.273 104 J 1,700 103 B 1,700 130 GDST Gunawan Dianjaya Steel Tbk. 56 57 53 56 0 166,400 9,339,200 21 35.000 57 J 141,900 56 T/B 14,400 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 30,300 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 260 280 280 280 20 200 56,000 1 33.333 280 T/J 5,800 274 B 400 133 GLOB Global Teleshop Tbk. 128 143 140 140 12 1,100 154,300 2 12.174 140 T/J 12,900 130 B 10,000 134 GLVA Galva Technologies Tbk. 298 328 284 326 28 20,400 6,582,800 17 144.248 326 T/J 171,000 302 B 2,000 135 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. 184 194 178 186 2 26,800 4,870,400 25 110.059 187 J 600 186 T/B 9,700 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 115 115 115 115 0 100 11,500 1 9.252 114 J 4,100 107 B 10,000 139 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 7,410,300 0 B 0 141 HELI Jaya Trishindo Tbk. 191 191 191 191 0 500 95,500 1 173.636 200 J 20,800 191 T/B 300 142 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. 51 58 51 52 1 41,332,900 2,233,066,800 1,689 49.524 53 J 1,108,400 52 T/B 300 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 90,000 4,500,000 1 38.462 50 T/J 78,953,600 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 280 290 290 290 10 14,600 4,234,000 2 20.502 300 J 24,200 290 T/B 1,000 146 ICON Island Concepts Indonesia Tbk. 57 58 54 55 -2 85,300 4,676,400 29 105.574 58 J 19,900 55 T/B 7,500 147 IFSH Ifishdeco Tbk. 440 430 430 430 -10 400 172,000 3 97.727 434 J 100 410 B 600 148 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. 760 790 725 725 -35 17,498,000 13,231,904,000 3,566 604.167 730 J 31,700 725 T/B 551,300 150 IKBI Sumi Indo Kabel Tbk. 214 216 210 210 -4 45,000 9,589,600 9 19.045 220 J 9,400 212 B 1,000 151 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 597,500 754,601,500 72 332.895 1,270 J 55,900 1,255 B 84,900 152 INAI Indal Aluminium Industry Tbk. 342 342 336 336 -6 1,100 371,200 5 122.672 352 J 300 338 B 1,000 153 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 243,800 12,191,000 16 40.650 50 T/J 8,000 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 149 160 139 139 -10 1,468,400 210,054,200 290 126.364 139 T/J 835,400 0 B 0 155 INDX Tanah Laut Tbk 56 56 56 56 0 4,200 235,200 3 4.480 55 J 400 0 B 0 156 INOV Inocycle Technology Group Tbk. 236 256 228 246 10 6,400 1,489,400 12 98.400 246 T/J 58,000 228 B 5,700 157 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 100 70,000 1 666.667 700 T/J 300 655 B 400 158 INPS Indah Prakasa Sentosa Tbk. 1,670 1,670 1,555 1,635 -35 15,400 24,324,000 32 592.391 1,555 J 500 0 B 0 159 INRU Toba Pulp Lestari Tbk. 765 765 765 765 0 100 76,500 1 7.766 765 T/J 5,300 725 B 2,000 160 INTA Intraco Penta Tbk. 270 276 254 276 6 4,800 1,318,400 5 194.557 276 T/J 200 256 B 2,100 161 INTD Inter Delta Tbk 146 146 143 143 -3 9,400 1,344,800 6 44.040 143 T/J 3,300 142 B 20,000 162 IPCC Indonesia Kendaraan Terminal Tbk. 404 410 394 402 -2 3,872,000 1,552,739,200 1,290 24.512 404 J 34,700 402 T/B 36,700 163 IPCM Jasa Armada Indonesia Tbk. 206 230 212 218 12 760,500 167,055,000 227 57.368 220 J 196,900 218 T/B 15,700 164 IRRA Itama Ranoraya Tbk. 535 540 525 530 -5 7,599,700 4,042,535,500 954 141.711 535 J 43,300 530 T/B 67,500 165 ITIC Indonesian Tobacco Tbk. 735 905 730 830 95 2,892,200 2,414,450,500 1,899 377.273 835 J 2,900 830 T/B 86,400 166 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. 67 66 63 63 -4 13,626,800 862,634,900 2,166 25.610 64 J 355,000 0 B 0 168 JAYA Armada Berjaya Trans Tbk. 74 78 69 77 3 1,327,500 99,870,500 250 26.736 77 T/J 17,300 76 B 3,200 169 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,850 J 100 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 173,069,900 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 470 585 560 560 90 200 114,500 2 317.658 520 J 500 450 B 18,600 172 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. 210 202 198 202 -8 11,800 2,382,800 8 144.286 204 J 100 202 T/B 24,300 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,700 4,676,500 2 214.292 1,045 J 100 995 T/B 2,000 175 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 755 755 -5 2,771,900 2,094,136,000 26 1,677.778 760 J 51,800 755 T/B 21,800 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 500 25,000 1 8.464 50 T/J 7,700 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 484,400 24,220,600 47 33.333 51 J 327,300 50 T/B 3,600 178 KBAG Karya Bersama Anugerah Tbk. 324 318 302 302 -22 399,700 121,744,200 141 302.000 310 J 18,800 302 T/B 26,700 179 KBLM Kabelindo Murni Tbk. 196 204 185 198 2 432,900 84,669,300 108 6.600 199 J 6,000 198 T/B 34,200 180 KBLV First Media Tbk. 346 350 322 324 -22 8,900 3,071,400 11 86.184 344 J 400 324 T/B 1,100 181 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. 755 925 755 765 10 12,600 9,693,500 13 191.250 840 J 1,400 765 T/B 8,200 183 KEJU Mulia Boga Raya Tbk. 1,005 1,030 995 1,030 25 136,600 137,947,500 66 137.333 1,030 T/J 22,900 1,025 B 500 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 30,500 1,525,000 5 1.818 50 T/J 211,000 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 185 185 185 185 0 300 55,500 1 61.667 185 T/J 500 176 B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 400 0 B 0 187 KMTR Kirana Megatara Tbk. 300 316 300 316 16 38,300 11,946,600 11 68.996 318 J 1,100 316 T/B 500 188 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 37,000 98 B 35,100 189 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. 484 505 500 505 21 28,200 14,165,000 5 127.848 505 T/J 200 458 B 300 191 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 247,500 12,375,500 34 29.762 51 J 245,900 50 T/B 31,500 192 KPIG MNC Land Tbk. 108 109 105 107 -1 1,545,600 164,532,100 101 230.241 107 T/J 1,500 106 B 493,700 193 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 470 J 2,800 0 B 0 194 LAND Trimitra Propertindo Tbk. 190 200 177 197 7 181,500 33,340,000 61 50.513 197 T/J 43,900 182 B 10,000 195 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. 372 374 372 372 0 19,100 7,107,600 7 178.846 372 T/J 19,800 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 20,500 1,025,000 6 15.714 50 T/J 5,632,900 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 81 82 80 82 1 8,400 681,700 8 11.965 82 T/J 24,900 77 B 100 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 400 246 B 100 201 LPIN Multi Prima Sejahtera Tbk 226 226 218 218 -8 29,500 6,500,200 17 99.438 234 J 9,400 220 B 9,100 202 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. 69 74 65 71 2 96,600 6,516,700 28 4.823 71 T/J 600 69 B 700 204 LRNA Eka Sari Lorena Transport Tbk. 146 0 0 146 0 0 0 0 16.222 146 J 200 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. 266 260 248 248 -18 2,214,900 550,102,800 335 86.713 248 T/J 1,893,000 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 0 0 50 0 0 0 0 45.455 50 J 44,353,400 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,200 2,100 2,100 0 3,127,500 6,584,564,000 262 100.000 2,100 T/J 1,300 2,090 B 57,800 209 MAPB MAP Boga Adiperkasa Tbk. 1,460 1,375 1,375 1,375 -85 2,500 3,437,500 5 81.845 1,410 J 100 1,360 B 3,500 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 44,200 2,210,000 20 66.667 50 T/J 13,734,700 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,755 1,760 1,700 1,730 -25 94,000 161,525,000 85 133.077 1,745 J 1,400 1,730 T/B 14,200 212 MCAS M Cash Integrasi Tbk. 2,250 2,320 2,170 2,280 30 2,858,000 6,469,084,000 1,115 164.621 2,280 T/J 91,000 2,270 B 22,300 213 MDKA Merdeka Copper Gold Tbk. 1,810 1,950 1,860 1,935 125 238,426,200 457,007,700,000 22,732 504.574 1,940 J 588,300 1,935 T/B 10,261,800 214 MDKI Emdeki Utama Tbk. 149 150 144 149 0 14,300 2,120,000 22 34.869 149 T/J 4,800 146 B 4,800 215 MERK Merck Tbk. 3,440 3,580 3,440 3,450 10 428,200 1,484,156,000 372 9,096.422 3,450 T/J 33,900 3,440 B 16,800 216 MFIN Mandala Multifinance Tbk. 935 960 950 960 25 11,100 10,655,000 5 984.615 960 T/J 6,800 935 B 200 217 MFMI Multifiling Mitra Indonesia Tbk. 515 520 510 515 0 3,700 1,910,500 8 257.500 515 T/J 400 505 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. 298 306 290 300 2 7,700 2,248,600 8 61.224 298 J 500 292 B 200 220 MIDI Midi Utama Indonesia Tbk. 1,395 1,400 1,390 1,390 -5 200 279,000 2 505.455 1,400 J 600 0 B 0 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,399,300 0 B 0 222 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,327,300 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 1,100 55,000 2 125.000 50 T/J 10,907,800 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 14,625 J 5,400 0 B 0 226 MLIA Mulia Industrindo Tbk 525 530 500 525 0 6,840,800 3,569,377,500 270 87.683 525 T/J 100 520 B 5,100 227 MMLP Mega Manunggal Property Tbk. 186 187 185 186 0 5,477,100 1,018,821,600 90 31.795 187 J 4,100 186 T/B 65,600 228 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 9,500 0 B 0 229 MPOW Megapower Makmur Tbk. 52 52 52 52 0 400 20,800 2 26.000 52 T/J 15,000 51 B 2,500 230 MPRO Maha Properti Indonesia Tbk. 840 890 890 890 50 100 89,000 1 809.091 830 J 2,700 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,300 4,300 4,300 -180 100 430,000 1 390.029 4,300 T/J 400 4,210 B 100 232 MSIN MNC Studios International Tbk. 270 276 264 270 0 13,861,400 3,780,429,600 15,842 54.000 270 T/J 209,200 268 B 53,000 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 81,673,700 0 B 0 234 MTPS Meta Epsi Tbk. 130 136 125 135 5 12,100 1,559,800 9 42.188 135 T/J 12,500 126 B 2,000 235 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. 216 216 216 216 0 200 43,200 1 55.349 216 T/J 11,400 212 B 200 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 52 50 51 -1 79,100 3,973,100 11 51.000 51 T/J 71,900 0 B 0 238 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. 250 268 240 260 10 620,700 155,004,800 154 252.427 262 J 12,000 260 T/B 14,200 242 NELY Pelayaran Nelly Dwi Putri Tbk. 123 133 130 130 7 400 52,300 3 77.381 130 T/J 600 125 B 100 243 NFCX NFC Indonesia Tbk. 1,895 1,905 1,840 1,895 0 208,600 392,360,000 138 102.432 1,900 J 100 1,855 B 500 244 NICK Charnic Capital Tbk. 308 0 0 308 0 0 0 0 154.000 306 J 100 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 0 0 143 0 0 0 0 136.190 143 J 50,000 142 B 300 247 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 60,706,900 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 J 4,400 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. 80 83 75 80 0 1,835,700 148,219,700 126 200.155 83 J 434,600 80 T/B 107,100 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 318 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. 126 127 124 127 1 469,700 58,770,100 36 94.074 127 T/J 202,900 126 B 135,400 253 PALM Provident Agro Tbk. 236 246 232 246 10 148,700 35,581,800 37 67.237 246 T/J 11,800 234 B 100 254 PANI Pratama Abadi Nusa Industri Tbk. 55 60 55 59 4 48,900 2,860,300 29 54.630 59 T/J 32,300 58 B 2,000 255 PCAR Prima Cakrawala Abadi Tbk. 386 384 360 360 -26 15,200 5,701,400 24 240.000 360 T/J 4,800 0 B 0 256 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 4,100 0 B 0 257 PEGE Panca Global Kapital Tbk. 142 152 152 152 10 100 15,200 1 328.393 136 J 400 0 B 0 258 PGLI Pembangunan Graha Lestari Indah Tbk. 178 210 167 210 32 10,300 1,734,700 16 280.000 210 T/J 5,100 167 B 3,400 259 PICO Pelangi Indah Canindo Tbk 177 188 177 186 9 82,800 15,175,400 31 28.615 186 T/J 5,700 184 B 3,500 260 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 1,200 60,000 4 12.500 50 T/J 12,000 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. 126 129 126 126 0 101,300 12,764,700 3 100.800 127 J 45,000 126 T/B 299,000 263 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 860 J 100 0 B 0 264 POLA Pool Advista Finance Tbk. 51 51 50 51 0 10,600 530,600 5 37.778 51 T/J 15,100 50 B 27,400 265 POLI Pollux Investasi Internasional Tbk. 1,170 1,180 1,090 1,180 10 40,400 45,245,500 67 72.171 1,180 T/J 6,300 1,110 B 100 266 POLU Golden Flower Tbk. 950 900 890 890 -60 2,000 1,797,000 7 309.028 900 J 6,000 890 T/B 1,200 267 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 443,500 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. 470 498 498 498 28 5,200 2,589,600 2 93.084 498 T/J 14,800 474 B 100 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 20,864,300 0 B 0 271 POWR Cikarang Listrindo Tbk. 640 655 640 640 0 14,970,800 9,659,376,000 797 42.667 645 J 205,500 640 T/B 366,700 272 PRIM Royal Prima Tbk. 276 278 276 278 2 1,100 304,000 4 55.600 276 J 100,000 266 B 100 273 PSAB J Resources Asia Pasifik Tbk. 262 294 274 290 28 482,472,200 137,538,891,000 23,797 940.856 290 T/J 3,753,300 288 B 2,058,900 274 PSDN Prasidha Aneka Niaga Tbk 100 101 100 100 0 2,000 201,000 2 10.000 109 J 900 96 B 1,000 275 PSGO Palma Serasih Tbk. 103 105 103 105 2 8,100 835,800 11 100.000 105 T/J 200 103 B 4,900 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,287,900 0 B 0 277 PTPW Pratama Widya Tbk. 1,655 1,685 1,595 1,615 -40 11,261,900 18,452,681,500 2,313 248.462 1,615 T/J 1,900 1,610 B 1,800 278 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. 135 135 130 132 -3 33,767,900 4,488,250,800 6,466 125.714 132 T/J 2,531,700 131 B 2,706,900 280 PYFA Pyridam Farma Tbk 775 965 725 965 190 27,397,300 24,389,810,500 7,195 945.708 0 J 0 965 T/B 3,017,200 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 811,200 40,560,000 28 50.000 50 T/J 17,666,400 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 226 230 226 226 0 50,300 11,385,000 17 92.604 224 J 100 214 B 500 283 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. 416 418 414 416 0 315,400 131,296,000 74 255.215 418 J 7,100 416 T/B 600 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 100,400 5,020,000 6 79.834 50 T/J 429,300 0 B 0 286 RONY Aesler Grup Internasional Tbk. 134 134 125 134 0 7,600 963,400 3 134.000 133 J 100 126 B 2,500 287 RUIS Radiant Utama Interinsco Tbk. 165 166 165 166 1 24,500 4,064,500 6 66.400 169 J 100 166 T/B 17,500 288 SAFE Steady Safe Tbk 194 195 193 195 1 290,900 56,388,200 37 19.632 196 J 20,000 183 B 100,700 289 SAME Sarana Meditama Metropolitan Tbk. 75 76 70 72 -3 8,818,800 635,763,000 514 90.000 72 T/J 2,278,800 71 B 576,600 290 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,220 J 22,000 0 B 0 291 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 465,200 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 185 206 186 198 13 11,336,900 2,217,704,600 2,308 188.571 198 T/J 41,800 197 B 6,500 293 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 0 500 25,000 1 27.536 50 T/J 3,373,800 0 B 0 295 SFAN Surya Fajar Capital Tbk. 975 940 910 910 -65 24,000 22,392,500 14 484.043 960 J 2,000 910 T/B 1,100 296 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 4,000 J 2,000 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. 575 580 565 580 5 342,800 196,166,500 93 414.286 585 J 36,000 580 T/B 34,200 298 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. 476 488 444 444 -32 4,400 1,994,000 23 411.111 444 T/J 200 0 B 0 300 SIPD Sierad Produce Tbk. 970 1,150 970 1,000 30 69,300 73,912,000 35 1.111 1,150 J 25,900 970 B 1,000 301 SKBM Sekar Bumi Tbk. 348 432 340 348 0 1,800 691,800 11 302.609 340 J 1,900 324 B 100 302 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 11,500 0 B 0 303 SKRN Superkrane Mitra Utama Tbk. 600 630 600 625 25 518,100 324,712,000 35 89.286 625 T/J 100 605 B 50,000 304 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. 5,200 5,325 5,125 5,125 -75 233,400 1,212,117,500 45 4,456.522 5,150 J 7,400 5,100 B 2,500 306 SMAR Smart Tbk. 3,210 3,210 3,170 3,170 -40 2,100 6,717,000 8 1,047.380 3,200 J 800 3,170 T/B 300 307 SMDM Suryamas Dutamakmur Tbk. 93 99 93 99 6 500 47,100 3 12.543 99 T/J 5,400 93 B 600 308 SMMT Golden Eagle Energy Tbk. 77 85 77 85 8 385,200 32,200,100 58 198.858 86 J 15,500 85 T/B 1,800 309 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. 382 406 362 380 -2 40,100 15,578,000 41 137.681 382 J 46,100 368 B 1,000 311 SOTS Satria Mega Kencana Tbk. 202 222 222 222 20 100 22,200 1 134.545 204 J 500 0 B 0 312 SPTO Surya Pertiwi Tbk. 450 450 420 420 -30 667,700 282,610,600 296 36.207 420 T/J 392,600 0 B 0 313 SQMI Wilton Makmur Indonesia Tbk. 192 212 196 200 8 34,252,900 6,903,954,800 2,160 113.651 202 J 46,400 200 T/B 12,217,400 314 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,770 2,720 2,740 -20 11,900 32,726,000 21 49.818 2,770 J 5,600 2,740 T/B 1,000 315 SSTM Sunson Textile Manufacture Tbk 620 670 580 670 50 15,100 8,800,500 8 157.647 660 J 100 0 B 0 316 STTP Siantar Top Tbk. 7,925 0 0 7,925 0 0 0 0 4,682.976 7,850 J 900 7,600 B 200 317 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 4,650 4,650 4,650 0 100 465,000 1 142.814 4,540 J 100 0 B 0 319 SURE Super Energy Tbk. 2,880 2,870 2,860 2,860 -20 300 860,000 2 1,845.161 2,880 J 200 2,860 T/B 300 320 SWAT Sriwahana Adityakarta Tbk. 90 97 90 90 0 2,658,500 246,721,700 417 56.250 91 J 19,500 90 T/B 71,500 321 TALF Tunas Alfin Tbk. 220 224 222 224 4 1,400 312,800 3 56.709 234 J 100 222 B 500 322 TAMA Lancartama Sejati Tbk. 162 161 159 159 -3 800 127,400 2 90.857 155 J 2,000 0 B 0 323 TAMU Pelayaran Tamarin Samudra Tbk. 53 55 53 54 1 1,692,600 90,573,100 201 493.376 54 T/J 156,200 53 B 329,600 324 TBMS Tembaga Mulia Semanan Tbk. 620 620 610 610 -10 2,700 1,663,000 8 86.525 620 J 1,500 610 T/B 800 325 TCPI Transcoal Pacific Tbk. 4,010 4,150 3,990 4,150 140 11,834,800 47,740,596,000 6,877 3,007.246 4,150 T/J 13,700 4,140 B 16,700 326 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 1,000 327 TECH Indosterling Technomedia Tbk. 124 124 117 117 -7 892,300 105,902,400 171 73.125 119 J 74,100 117 T/B 204,600 328 TFAS Telefast Indonesia Tbk. 170 170 160 170 0 127,500 21,590,100 27 94.444 170 T/J 72,200 161 B 1,000 329 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 282 B 6,600 330 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,600 J 7,100 0 B 0 331 TIFA Tifa Finance Tbk. 402 406 392 406 4 138,100 54,785,400 32 203.000 406 T/J 1,400 392 B 48,000 332 TIRA Tira Austenite Tbk 266 0 0 266 0 0 0 0 119.383 266 J 21,100 0 B 0 333 TMPO Tempo Intimedia Tbk. 123 130 121 130 7 800 103,100 2 45.161 130 T/J 16,300 122 B 200,000 334 TNCA Trimuda Nuansa Citra Tbk. 202 189 188 189 -13 2,100 395,300 5 126.000 202 J 19,300 188 B 100 335 TOTO Surya Toto Indonesia Tbk. 214 214 210 214 0 153,400 32,790,200 30 694.197 214 T/J 3,993,900 212 B 19,700 336 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,350 7,200 7,325 -50 3,281,600 23,878,470,000 924 1,693.975 7,325 T/J 177,500 7,300 B 101,000 337 TPMA Trans Power Marine Tbk. 356 366 356 362 6 119,800 43,564,600 78 157.391 368 J 300 362 T/B 32,100 338 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. 234 238 218 220 -14 18,178,100 4,054,111,200 1,475 110.000 220 T/J 52,900 218 B 248,600 340 TRIS Trisula International Tbk. 200 218 192 192 -8 136,700 26,390,600 14 64.000 206 J 9,300 0 B 0 341 TRUK Guna Timur Raya Tbk. 114 114 113 113 -1 431,200 48,733,700 69 49.130 114 J 308,600 113 T/B 30,600 342 TRUS Trust Finance Indonesia Tbk 300 300 280 300 0 7,900 2,245,400 10 352.941 300 T/J 5,000 284 B 1,400 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,700 2,600 2,600 -130 110,000 286,598,000 42 67.532 2,600 T/J 135,800 2,550 B 2,000 344 UANG Pakuan Tbk. 412 412 384 384 -28 73,800 28,361,600 47 307.200 384 T/J 412,600 0 B 0 345 UNIT Nusantara Inti Corpora Tbk 150 160 150 160 10 2,100 319,700 5 3.972 160 T/J 900 151 B 900 346 URBN Urban Jakarta Propertindo Tbk. 1,355 1,350 1,350 1,350 -5 1,300 1,755,000 1 112.500 1,350 T/J 98,700 1,345 B 400 347 VINS Victoria Insurance Tbk. 89 93 89 93 4 57,300 5,132,100 33 88.571 93 T/J 183,500 90 B 100 348 VRNA Verena Multi Finance Tbk. 111 121 105 105 -6 5,100 537,100 4 105.938 110 J 10,300 105 T/B 3,000 349 WAPO Wahana Pronatural Tbk. 59 60 55 57 -2 15,800 881,700 11 32.571 58 J 5,000 57 T/B 18,900 350 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 1,200 0 B 0 351 WOWS Ginting Jaya Energi Tbk. 74 74 69 69 -5 8,454,100 587,881,300 672 15.333 69 T/J 605,200 0 B 0 352 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 400 20,000 3 13.298 50 T/J 4,189,100 0 B 0 353 YPAS Yanaprima Hastapersada Tbk 476 468 466 466 -10 200 93,400 2 85.505 466 T/J 7,400 0 B 0 354 YULE Yulie Sekuritas Indonesia Tbk. 172 0 0 172 0 0 0 0 81.600 172 J 28,800 160 B 500 355 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 124,500 0 B 0 356 ZINC Kapuas Prima Coal Tbk. 135 139 132 135 0 240,393,700 32,490,272,300 2,532 481.266 135 T/J 918,300 134 B 1,864,400 357 ZONE Mega Perintis Tbk. 412 408 404 404 -8 19,200 7,828,600 13 135.570 404 T/J 6,400 402 B 900 Total 2,423,896,100 1,170,521,833,500 156,747 3,554,017,100 50,281,400 Jakarta, 05 August 2020 Trading Division