List of Securities Quotation Development Board: Date: Thursday, 06 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 65,400 3,270,000 18 87.719 50 T/J 5,707,500 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,875 J 500 0 B 0 3 ADES Akasha Wira International Tbk. 1,000 1,010 990 990 -10 178,500 177,187,000 66 51.429 995 J 15,200 990 T/B 1,600 4 AGAR Asia Sejahtera Mina Tbk. 505 505 505 505 0 100 50,500 1 459.091 490 J 10,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 142 154 142 154 12 64,900 9,501,500 14 140.000 154 T/J 43,300 151 B 23,200 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 50 52 0 11,500 586,500 9 196.056 52 T/J 44,300 50 B 158,600 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 2,015,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 282 0 0 282 0 0 0 0 37.199 300 J 300 284 B 2,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 244 250 230 248 4 45,600 11,053,000 47 124.000 248 T/J 900 246 B 100 11 ALDO Alkindo Naratama Tbk. 400 400 374 374 -26 184,100 73,528,400 9 274.107 400 J 63,800 374 T/B 5,000 12 ALKA Alakasa Industrindo Tbk 364 364 360 360 -4 2,600 946,000 2 60.606 360 T/J 1,200 358 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 200 194 192 192 -8 500 96,400 3 29.538 202 J 100 194 B 2,200 14 AMAG Asuransi Multi Artha Guna Tbk. 226 246 220 238 12 321,200 75,312,600 172 226.667 238 T/J 14,500 236 B 3,000 15 AMAR Bank Amar Indonesia Tbk. 366 372 360 364 -2 124,300 45,320,800 66 209.195 364 T/J 7,500 362 B 11,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 246 242 246 2 3,900 944,400 6 192.188 268 J 300 242 B 700 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 0 0 1,980 0 0 0 0 104.211 1,975 J 2,200 1,955 B 10,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 192,300 9,615,000 17 125.000 50 T/J 24,362,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 160 149 149 -11 47,800 7,293,400 38 9.539 151 J 300 149 T/B 21,200 20 APIC Pacific Strategic Financial Tbk. 860 875 855 870 10 11,130,800 9,650,211,500 2,720 925.374 870 T/J 158,700 860 B 105,100 21 APII Arita Prima Indonesia Tbk. 202 200 191 191 -11 36,600 7,230,800 30 86.818 195 J 4,300 191 T/B 100 22 ARGO Argo Pantes Tbk 1,485 0 0 1,485 0 0 0 0 37.312 1,480 J 600 0 B 0 23 ARII Atlas Resources Tbk. 448 468 420 444 -4 10,500 4,662,600 5 29.600 444 T/J 2,600 422 B 5,500 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 302 0 0 302 0 0 0 0 175.184 330 J 3,000 292 B 100 27 ARTO Bank Jago Tbk. 2,750 2,750 2,730 2,750 0 40,800 111,721,000 39 13,859.490 2,750 T/J 17,500 2,740 B 5,600 28 ASBI Asuransi Bintang Tbk. 300 298 280 280 -20 1,300 367,200 5 212.556 288 J 1,000 280 T/B 21,900 29 ASJT Asuransi Jasa Tania Tbk. 119 128 114 125 6 21,900 2,688,100 16 83.333 125 T/J 55,900 120 B 5,000 30 ASPI Andalan Sakti Primaindo Tbk. 198 208 195 200 2 15,479,300 3,112,537,200 1,920 190.476 200 T/J 27,500 199 B 1,252,600 31 ASRM Asuransi Ramayana Tbk. 1,990 1,990 1,990 1,990 0 1,700 3,383,000 4 776.455 1,990 T/J 21,300 1,930 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,100 105,000 3 50.000 50 T/J 20,761,000 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 43,505,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 404 402 376 402 -2 6,600 2,549,400 16 296.384 402 T/J 131,400 0 B 0 35 BAJA Saranacentral Bajatama Tbk. 57 59 55 58 1 68,900 3,934,300 26 23.200 58 T/J 38,000 57 B 152,400 36 BALI Bali Towerindo Sentra Tbk. 880 880 880 880 0 8,300 7,304,000 5 1,100.000 880 T/J 2,800 855 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,200 110,000 6 33.333 50 T/J 68,654,600 0 B 0 38 BAYU Bayu Buana Tbk 1,155 1,145 1,075 1,100 -55 9,900 10,877,500 17 135.684 1,100 T/J 7,300 0 B 0 39 BBHI Bank Harda Internasional Tbk. 122 156 114 146 24 2,961,500 429,122,000 518 116.800 151 J 46,000 146 T/B 62,300 40 BBLD Buana Finance Tbk. 368 382 352 352 -16 1,300 493,600 7 139.891 382 J 300 352 T/B 2,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 134 119 130 11 3,526,500 450,822,300 1,047 108.333 130 T/J 402,500 129 B 10,400 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,500 43 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 44,600 2,230,500 10 45.455 50 T/J 404,700 0 B 0 44 BEEF Estika Tata Tiara Tbk. 189 198 190 192 3 3,867,400 746,812,100 791 56.471 192 T/J 3,153,800 191 B 167,700 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 55,400 2,770,000 7 217.306 50 T/J 718,065,800 0 B 0 46 BELL Trisula Textile Industries Tbk. 153 158 153 157 4 6,597,800 1,026,631,600 563 523.333 157 T/J 70,400 156 B 341,300 47 BESS Batulicin Nusantara Maritim Tbk. 280 296 280 282 2 1,642,600 462,580,400 457 268.571 290 J 100 282 T/B 14,300 48 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 569,100 28,835,600 44 48.544 51 J 361,700 50 T/B 845,800 49 BHAT Bhakti Multi Artha Tbk. 444 452 442 450 6 123,348,200 55,200,207,400 2,104 436.893 450 T/J 3,600 448 B 249,400 50 BIKA Binakarya Jaya Abadi Tbk. 190 190 189 190 0 1,000 189,900 2 19.000 185 J 800 178 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 200,400 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 21,800 1,090,000 9 35.714 50 T/J 66,208,100 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 73 73 69 69 -4 221,900 15,432,200 30 28.774 70 J 10,000 69 T/B 39,300 54 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 14,800 740,200 9 41.667 50 T/J 27,800 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 73 81 72 75 2 53,600 4,027,500 16 172.097 75 T/J 196,800 73 B 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. 525 535 525 535 10 94,300 50,044,500 80 411.538 535 T/J 6,500 530 B 3,100 58 BMAS Bank Maspion Indonesia Tbk. 310 330 290 290 -20 38,000 11,072,200 30 90.625 290 T/J 7,700 0 B 0 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,600 80,000 1 0.172 50 T/J 87,315,100 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,390 1,460 1,390 1,450 60 77,924,100 109,634,091,000 4,028 1,407.767 1,450 T/J 4,200 1,445 B 7,300 61 BOLA Bali Bintang Sejahtera Tbk. 164 174 159 165 1 14,400 2,325,200 20 94.286 165 T/J 80,800 163 B 100 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 845 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 78 81 73 78 0 6,157,500 482,342,600 494 19.500 79 J 389,800 78 T/B 20,600 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 113,400 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 0 497,800 24,890,000 22 7.874 50 T/J 74,147,500 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. 1,275 1,315 1,275 1,275 0 1,600 2,092,500 4 65.385 1,315 J 500 1,280 B 100 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 2 383.083 50 T/J 7,822,100 0 B 0 71 BTON Betonjaya Manunggal Tbk. 165 178 164 164 -1 53,800 8,984,400 33 547.707 165 J 70,000 164 T/B 5,400 72 BUKK Bukaka Teknik Utama Tbk. 705 710 660 705 0 197,500 134,242,500 86 119.492 705 T/J 5,900 700 B 19,300 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,242,500 362,125,000 145 2.902 50 T/J 1,764,422,300 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 60 55 56 0 41,900 2,416,000 11 43.077 57 J 400 56 T/B 300 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,600 130,000 2 29.762 50 T/J 518,700 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 124 0 0 124 0 0 0 0 62.000 134 J 100 123 B 2,000 77 CARE Metro Healthcare Indonesia Tbk. 336 346 336 340 4 167,670,700 57,211,870,400 1,998 330.097 342 J 21,500 340 T/B 238,400 78 CASA Capital Financial Indonesia Tbk. 354 354 330 330 -24 6,800 2,255,600 9 602.883 330 T/J 79,500 0 B 0 79 CASS Cardig Aero Services Tbk. 192 208 190 200 8 6,280,400 1,253,173,400 1,024 50.000 200 T/J 101,400 198 B 52,800 80 CBMF Cahaya Bintang Medan Tbk. 230 232 216 228 -2 5,615,500 1,254,271,000 172 142.500 228 T/J 28,600 216 B 500 81 CCSI Communication Cable Systems Indonesia Tbk. 242 248 242 246 4 80,900 19,722,000 31 98.400 246 T/J 21,500 244 B 16,100 82 CENT Centratama Telekomunikasi Indonesia Tbk. 128 140 120 138 10 46,311,400 6,258,829,200 980 883.200 139 J 263,900 138 T/B 100 83 CINT Chitose Internasional Tbk. 244 254 242 254 10 21,800 5,441,800 6 76.970 254 T/J 4,300 244 B 300 84 CITA Cita Mineral Investindo Tbk. 1,995 1,990 1,990 1,990 -5 65,500 130,345,000 13 7,221.134 2,000 J 45,400 1,995 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 1,990 1,950 1,990 -10 1,900 3,777,000 5 1,105.556 1,990 T/J 9,100 1,900 B 100 87 CLPI Colorpak Indonesia Tbk. 700 720 700 710 10 310,000 217,589,500 68 355.000 710 T/J 200 700 B 27,100 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. 258 244 242 244 -14 18,600 4,501,400 2 443.636 240 J 100 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 790 810 745 800 10 5,900 4,570,500 16 404.040 800 T/J 600 760 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 50 50 50 0 79,400 3,970,000 5 40.000 50 T/J 14,202,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 643,500 32,175,000 43 16.667 50 T/J 334,100 0 B 0 95 CSMI Cipta Selera Murni Tbk. 208 228 208 208 0 20,100 4,182,800 3 106.122 210 J 72,700 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 298 310 282 310 12 1,741,400 530,356,200 289 248.000 312 J 80,500 310 T/B 49,600 97 CTTH Citatah Tbk. 50 51 50 50 0 8,900 451,400 4 2.105 50 T/J 9,900 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 72 75 71 73 1 61,434,400 4,489,957,200 2,283 71.569 73 T/J 1,500,700 72 B 167,300 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. 82 84 77 82 0 2,782,200 227,679,400 277 54.667 82 T/J 53,700 81 B 562,300 101 DEFI Danasupra Erapacific Tbk. 1,775 1,785 1,780 1,780 5 14,000 24,952,000 15 3,572.719 1,785 J 2,100 1,780 T/B 500 102 DFAM Dafam Property Indonesia Tbk. 336 334 330 330 -6 1,600 533,600 6 286.957 330 T/J 133,700 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,995 1,960 1,960 1,960 -35 1,000 1,960,000 1 980.000 1,860 J 200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,925 1,980 1,925 1,945 20 87,100 169,905,500 87 65.932 1,950 J 8,900 1,945 T/B 5,300 105 DKFT Central Omega Resources Tbk. 130 137 130 132 2 14,403,800 1,916,605,900 1,228 339.070 132 T/J 217,500 131 B 295,800 106 DMMX Digital Mediatama Maxima Tbk. 240 244 232 238 -2 7,040,500 1,667,527,000 474 103.478 240 J 761,500 238 T/B 200 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,450 3,240 3,400 100 30,100 102,061,000 17 2,986.674 3,400 T/J 89,600 3,390 B 9,000 108 DUTI Duta Pertiwi Tbk 3,530 3,530 3,530 3,530 0 2,200 7,766,000 7 355.024 3,870 J 400 3,530 T/B 6,800 109 DWGL Dwi Guna Laksana Tbk. 220 234 210 210 -10 300 67,600 3 140.000 230 J 4,900 210 T/B 4,000 110 EAST Eastparc Hotel Tbk. 53 55 50 54 1 396,000 21,237,000 75 40.602 54 T/J 153,800 53 B 371,500 111 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,600 660 B 1,100 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 25,000 188 B 7,500 113 ENRG Energi Mega Persada Tbk. 50 51 50 51 1 7,058,000 353,750,100 76 4.252 51 T/J 11,281,000 50 B 20,796,600 114 ENVY Envy Technologies Indonesia Tbk. 99 103 98 100 1 513,719,800 51,649,875,900 4,709 27.027 101 J 266,000 100 T/B 2,376,900 115 EPAC Megalestari Epack Sentosaraya Tbk. 242 248 242 244 2 1,702,300 418,747,600 272 221.818 246 J 387,900 244 T/B 93,300 116 EPMT Enseval Putera Megatrading Tbk. 1,805 1,875 1,810 1,875 70 14,300 25,981,000 10 1,311.840 1,875 T/J 58,900 1,810 B 6,300 117 ERTX Eratex Djaja Tbk. 119 126 119 120 1 500 61,100 4 50.931 120 T/J 100,500 115 B 100 118 ESIP Sinergi Inti Plastindo Tbk. 232 244 228 234 2 10,490,700 2,489,835,200 1,464 143.558 234 T/J 195,200 232 B 24,000 119 ESTA Esta Multi Usaha Tbk. 100 100 95 100 0 57,300 5,606,500 12 83.333 100 T/J 18,000 95 B 19,100 120 FAST Fast Food Indonesia Tbk. 905 905 900 905 0 18,900 17,049,500 37 2,846.539 905 T/J 14,200 900 B 63,900 121 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. 135 152 127 146 11 40,316,000 5,878,148,800 4,584 29.200 146 T/J 793,200 145 B 896,100 123 FISH FKS Multi Agro Tbk. 2,710 2,550 2,530 2,530 -180 3,100 7,851,000 15 2,024.000 3,050 J 200 2,530 T/B 7,000 124 FITT Hotel Fitra International Tbk. 69 69 65 65 -4 9,800 644,700 12 63.725 67 J 35,900 65 T/B 30,800 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 115 117 114 117 2 6,012,200 696,010,500 235 86.667 117 T/J 621,300 114 B 11,500 127 FORU Fortune Indonesia Tbk 86 88 84 88 2 5,600 481,800 10 67.692 88 T/J 1,000 81 B 100 128 FPNI Lotte Chemical Titan Tbk. 90 92 88 90 0 2,120,400 188,846,400 139 27.299 90 T/J 151,200 89 B 50,000 129 FUJI Fuji Finance Indonesia Tbk. 107 106 103 106 -1 2,700 280,100 9 96.364 106 T/J 39,400 105 B 100 130 GDST Gunawan Dianjaya Steel Tbk. 56 57 53 57 1 30,500 1,726,600 19 35.625 57 T/J 243,400 56 B 705,500 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 364 J 100 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 280 296 270 288 8 1,500 433,800 10 34.286 286 J 5,700 274 B 400 133 GLOB Global Teleshop Tbk. 140 138 131 136 -4 27,300 3,679,900 13 11.826 136 T/J 8,200 131 B 100 134 GLVA Galva Technologies Tbk. 326 326 314 326 0 17,300 5,606,400 5 144.248 326 T/J 551,600 312 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. 186 194 177 186 0 9,200 1,740,100 21 110.059 188 J 500 186 T/B 50,100 137 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. 115 115 107 107 -8 10,300 1,102,900 4 8.608 107 T/J 7,300 0 B 0 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 400 20,000 3 131.579 50 T/J 8,607,700 0 B 0 141 HELI Jaya Trishindo Tbk. 191 208 191 200 9 20,900 4,182,200 8 181.818 200 T/J 4,100 185 B 20,000 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 52 55 51 52 0 25,301,200 1,319,194,800 931 49.524 53 J 2,718,100 52 T/B 823,500 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 78,060,600 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 290 290 290 290 0 16,000 4,640,000 4 20.502 300 J 24,200 270 B 2,000 146 ICON Island Concepts Indonesia Tbk. 55 57 54 54 -1 79,200 4,281,500 24 103.655 57 J 19,600 54 T/B 11,500 147 IFSH Ifishdeco Tbk. 430 440 410 410 -20 13,100 5,393,000 13 93.182 410 T/J 1,400 0 B 0 148 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. 725 745 700 715 -10 14,282,400 10,319,865,000 2,831 595.833 715 T/J 201,300 710 B 14,200 150 IKBI Sumi Indo Kabel Tbk. 210 220 214 220 10 21,400 4,582,600 2 19.951 220 T/J 1,700 214 B 1,000 151 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,255 1,270 5 658,100 833,178,000 79 334.211 1,270 T/J 57,900 1,250 B 8,300 152 INAI Indal Aluminium Industry Tbk. 336 346 340 346 10 700 241,000 2 126.323 348 J 2,700 340 B 6,100 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 62,600 3,130,000 13 40.650 50 T/J 591,100 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 139 130 130 130 -9 406,100 52,793,000 49 118.182 130 T/J 1,252,600 0 B 0 155 INDX Tanah Laut Tbk 56 59 56 59 3 3,900 221,400 4 4.720 58 J 1,900 56 B 100 156 INOV Inocycle Technology Group Tbk. 246 264 230 234 -12 60,900 14,219,600 32 93.600 234 T/J 3,500 232 B 26,400 157 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 700 481,500 4 666.667 700 T/J 1,500 680 B 700 158 INPS Indah Prakasa Sentosa Tbk. 1,635 1,610 1,525 1,590 -45 8,600 13,465,500 25 576.087 1,600 J 900 1,590 T/B 800 159 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 765 J 100 725 B 2,000 160 INTA Intraco Penta Tbk. 276 300 262 276 0 9,700 2,682,600 8 194.557 298 J 1,900 266 B 200 161 INTD Inter Delta Tbk 143 150 150 150 7 100 15,000 1 46.196 143 J 3,100 134 B 100 162 IPCC Indonesia Kendaraan Terminal Tbk. 402 434 408 434 32 14,439,400 6,149,262,200 1,876 26.463 434 T/J 16,300 432 B 210,300 163 IPCM Jasa Armada Indonesia Tbk. 218 220 216 220 2 468,300 101,752,600 93 57.895 220 T/J 44,400 218 B 6,600 164 IRRA Itama Ranoraya Tbk. 530 550 535 545 15 7,726,200 4,169,511,000 918 145.722 545 T/J 38,000 540 B 3,500 165 ITIC Indonesian Tobacco Tbk. 830 880 810 815 -15 1,810,000 1,514,919,500 1,021 370.455 815 T/J 114,500 810 B 34,900 166 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. 63 83 59 69 6 90,935,300 6,692,895,100 5,745 28.049 69 T/J 236,100 68 B 82,000 168 JAYA Armada Berjaya Trans Tbk. 77 81 72 79 2 1,125,900 89,305,100 134 27.431 79 T/J 67,600 78 B 2,000 169 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 700 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 173,880,100 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 560 525 525 525 -35 100 52,500 1 297.805 525 T/J 3,000 0 B 0 172 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. 202 202 193 200 -2 30,900 6,195,100 6 142.857 200 T/J 4,800 193 B 3,900 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 500 497,500 1 214.292 1,045 J 100 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 755 755 750 750 -5 259,400 195,842,500 19 1,666.667 755 J 83,500 750 T/B 18,600 176 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 6,000 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 371,100 18,555,000 28 33.333 50 T/J 177,300 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 302 310 290 304 2 181,600 53,702,200 95 304.000 304 T/J 26,300 296 B 600 179 KBLM Kabelindo Murni Tbk. 198 204 189 190 -8 1,235,500 239,763,100 252 6.333 194 J 20,600 190 T/B 39,400 180 KBLV First Media Tbk. 324 312 304 310 -14 2,200 682,000 6 82.460 350 J 700 310 T/B 8,100 181 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. 765 810 750 750 -15 79,000 59,724,000 19 187.500 785 J 100 760 B 100 183 KEJU Mulia Boga Raya Tbk. 1,030 1,030 1,005 1,020 -10 132,300 134,180,500 49 136.000 1,030 J 26,200 1,020 T/B 12,400 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 200 10,000 1 1.818 50 T/J 76,300 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 185 173 173 173 -12 100 17,300 1 57.667 185 J 500 174 B 3,500 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,000 0 B 0 187 KMTR Kirana Megatara Tbk. 316 330 300 318 2 249,600 76,534,400 38 69.432 318 T/J 10,400 316 B 10,000 188 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 100 10,000 1 67.647 100 T/J 16,900 98 B 36,000 189 KONI Perdana Bangun Pusaka Tbk 484 550 482 525 41 300 155,700 3 110.526 510 J 1,300 0 B 0 190 KOPI Mitra Energi Persada Tbk. 505 510 505 510 5 23,800 12,050,000 4 129.114 505 J 400 476 B 200 191 KPAS Cottonindo Ariesta Tbk. 50 51 50 51 1 548,000 27,409,500 32 30.357 51 T/J 205,000 50 B 120,300 192 KPIG MNC Land Tbk. 107 108 106 108 1 868,300 93,570,100 69 232.393 108 T/J 474,200 107 B 400,000 193 KRAH Grand Kartech Tbk. 474 474 448 474 0 3,500 1,576,400 6 172.364 472 J 1,900 0 B 0 194 LAND Trimitra Propertindo Tbk. 197 200 197 199 2 26,200 5,197,200 12 51.026 199 T/J 20,000 198 B 2,000 195 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. 372 374 372 374 2 17,000 6,336,400 4 179.808 356 J 100 346 B 5,000 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,200 110,000 6 15.714 50 T/J 4,617,100 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 82 82 77 82 0 500 39,000 2 11.965 82 T/J 200 79 B 400 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 288 J 1,400 238 B 300 201 LPIN Multi Prima Sejahtera Tbk 218 216 214 216 -2 8,300 1,792,600 6 98.526 228 J 13,900 216 T/B 3,000 202 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 76 68 72 1 41,400 2,864,700 19 4.891 72 T/J 20,000 69 B 13,000 204 LRNA Eka Sari Lorena Transport Tbk. 146 0 0 146 0 0 0 0 16.222 146 J 500 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. 248 248 232 232 -16 1,398,500 324,905,200 261 81.119 232 T/J 1,307,700 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 43,731,600 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,150 2,080 2,090 -10 6,166,500 13,001,743,000 797 99.524 2,100 J 88,300 2,090 T/B 50,700 209 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,350 1,280 1,280 -95 33,600 43,734,000 32 76.190 1,350 J 1,000 1,300 B 6,000 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 3,234,500 161,725,000 107 66.667 50 T/J 1,427,500 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,730 1,780 1,650 1,775 45 536,400 925,624,500 262 136.538 1,780 J 7,100 1,775 T/B 49,300 212 MCAS M Cash Integrasi Tbk. 2,280 2,320 2,270 2,300 20 1,466,000 3,372,576,000 502 166.065 2,300 T/J 5,400 2,290 B 23,300 213 MDKA Merdeka Copper Gold Tbk. 1,935 2,060 1,950 2,020 85 194,409,800 392,069,531,500 16,994 526.738 2,030 J 735,900 2,020 T/B 375,900 214 MDKI Emdeki Utama Tbk. 149 151 146 151 2 26,000 3,834,100 26 35.337 151 T/J 9,700 148 B 400 215 MERK Merck Tbk. 3,450 3,550 3,490 3,500 50 327,800 1,149,090,000 299 9,228.254 3,500 T/J 90,400 3,490 B 38,100 216 MFIN Mandala Multifinance Tbk. 960 990 935 990 30 1,500 1,441,000 5 1,015.385 990 T/J 1,300 940 B 100 217 MFMI Multifiling Mitra Indonesia Tbk. 515 520 510 510 -5 4,200 2,151,500 9 255.000 520 J 6,100 515 B 2,000 218 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. 300 302 296 302 2 13,000 3,878,000 14 61.633 302 T/J 2,300 298 B 2,300 220 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,380 J 600 1,310 B 500 221 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 986,700 0 B 0 222 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,647,400 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 0 100 5,000 1 125.000 50 T/J 10,221,800 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 15,325 J 200 13,625 B 200 226 MLIA Mulia Industrindo Tbk 525 535 525 530 5 5,863,300 3,106,565,000 253 88.518 535 J 129,000 525 B 2,100 227 MMLP Mega Manunggal Property Tbk. 186 188 186 188 2 7,516,200 1,407,766,200 150 32.137 188 T/J 1,039,700 187 B 270,200 228 MOLI Madusari Murni Indah Tbk. 900 900 840 900 0 20,400 17,893,000 15 155.172 900 T/J 664,700 850 B 1,000 229 MPOW Megapower Makmur Tbk. 52 53 52 52 0 93,900 4,915,400 23 26.000 53 J 39,900 52 T/B 39,200 230 MPRO Maha Properti Indonesia Tbk. 890 875 875 875 -15 200 175,000 2 795.455 830 J 2,900 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,300 4,400 4,200 4,400 100 1,200 5,195,000 4 399.099 4,500 J 500 4,050 B 100 232 MSIN MNC Studios International Tbk. 270 276 266 274 4 7,157,200 1,957,054,200 2,090 54.800 274 T/J 133,200 272 B 100,000 233 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 90,726,000 0 B 0 234 MTPS Meta Epsi Tbk. 135 137 133 137 2 25,900 3,465,900 11 42.812 137 T/J 4,500 130 B 20,000 235 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. 216 216 202 202 -14 300 62,000 2 51.762 202 T/J 20,000 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 52 51 51 0 152,200 7,883,300 13 51.000 51 T/J 1,700 50 B 1,200 238 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. 260 260 244 254 -6 302,600 77,081,000 86 246.602 260 J 6,800 254 T/B 17,500 242 NELY Pelayaran Nelly Dwi Putri Tbk. 130 130 127 127 -3 200 25,700 2 75.595 130 J 500 127 T/B 100 243 NFCX NFC Indonesia Tbk. 1,895 1,890 1,840 1,840 -55 38,700 71,505,500 18 99.459 1,840 T/J 13,400 1,835 B 2,000 244 NICK Charnic Capital Tbk. 308 348 288 306 -2 800 248,000 5 153.000 288 J 7,500 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. 143 150 143 143 0 21,000 3,003,700 3 136.190 143 T/J 56,800 134 B 1,500 247 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 59,741,700 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 430 400 400 400 -30 100 40,000 1 210.526 400 T/J 4,300 0 B 0 249 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 170 J 1,100 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 80 81 79 79 -1 236,000 18,812,600 58 197.653 81 J 10,700 79 T/B 74,000 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 370 J 100 318 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. 127 130 127 128 1 1,243,600 159,524,500 183 94.815 129 J 308,200 128 T/B 161,500 253 PALM Provident Agro Tbk. 246 270 238 264 18 1,160,300 298,910,800 204 72.157 264 T/J 97,100 250 B 2,500 254 PANI Pratama Abadi Nusa Industri Tbk. 59 60 56 56 -3 22,100 1,279,300 18 51.852 59 J 12,600 56 T/B 2,900 255 PCAR Prima Cakrawala Abadi Tbk. 360 336 336 336 -24 17,500 5,880,000 12 224.000 336 T/J 1,700 0 B 0 256 PDES Destinasi Tirta Nusantara Tbk 470 0 0 470 0 0 0 0 235.000 438 J 4,000 0 B 0 257 PEGE Panca Global Kapital Tbk. 152 162 147 147 -5 200 30,900 2 317.591 142 J 5,800 0 B 0 258 PGLI Pembangunan Graha Lestari Indah Tbk. 210 230 196 204 -6 3,100 625,400 6 272.000 196 J 2,000 0 B 0 259 PICO Pelangi Indah Canindo Tbk 186 193 182 185 -1 287,300 54,121,200 54 28.462 185 T/J 2,000 184 B 6,400 260 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 27,600 1,380,000 10 12.500 50 T/J 374,100 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. 126 127 126 127 1 374,400 47,176,900 7 101.600 128 J 1,000 126 B 228,100 263 PNSE Pudjiadi & Sons Tbk. 915 0 0 915 0 0 0 0 457.189 855 J 300 0 B 0 264 POLA Pool Advista Finance Tbk. 51 52 50 51 0 69,300 3,477,000 29 37.778 51 T/J 8,300 50 B 96,600 265 POLI Pollux Investasi Internasional Tbk. 1,180 1,350 1,100 1,250 70 88,800 102,737,000 231 76.453 1,250 T/J 11,500 1,150 B 100 266 POLU Golden Flower Tbk. 890 1,020 890 910 20 500 469,000 5 315.972 960 J 100 910 T/B 300 267 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 324,000 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. 498 550 466 550 52 400 210,100 3 102.804 550 T/J 1,500 466 B 3,000 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 14,000 700,000 6 33.333 50 T/J 19,509,000 0 B 0 271 POWR Cikarang Listrindo Tbk. 640 650 630 635 -5 8,149,300 5,203,465,000 954 42.333 640 J 177,500 635 T/B 394,400 272 PRIM Royal Prima Tbk. 278 278 270 270 -8 1,800 487,600 4 54.000 270 T/J 62,000 266 B 500 273 PSAB J Resources Asia Pasifik Tbk. 290 300 282 284 -6 306,362,900 88,740,783,800 15,674 921.390 286 J 1,675,300 284 T/B 155,700 274 PSDN Prasidha Aneka Niaga Tbk 100 113 94 113 13 10,700 1,020,200 8 11.300 113 T/J 800 100 B 1,500 275 PSGO Palma Serasih Tbk. 105 120 102 118 13 551,700 60,579,900 71 112.381 118 T/J 35,700 117 B 27,200 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,969,700 0 B 0 277 PTPW Pratama Widya Tbk. 1,615 1,680 1,610 1,680 65 20,860,700 34,598,690,000 1,578 258.462 1,680 T/J 143,900 1,675 B 74,900 278 PTSP Pioneerindo Gourmet International Tbk. 5,300 5,300 5,300 5,300 0 100 530,000 1 415.686 5,300 T/J 900 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 132 132 123 124 -8 219,321,600 27,284,839,400 12,212 118.095 125 J 7,475,500 124 T/B 14,063,000 280 PYFA Pyridam Farma Tbk 965 1,180 980 980 15 37,043,300 40,936,726,000 11,241 960.408 985 J 26,700 980 T/B 62,900 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 261,900 13,095,000 34 50.000 50 T/J 26,700,800 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 226 226 226 226 0 27,600 6,237,600 6 92.604 228 J 10,900 226 T/B 2,400 283 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. 416 420 416 420 4 433,600 181,241,800 98 257.669 422 J 8,500 420 T/B 800 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 9,800 490,000 2 79.834 50 T/J 464,300 0 B 0 286 RONY Aesler Grup Internasional Tbk. 134 134 125 126 -8 51,000 6,398,600 38 126.000 132 J 2,500 0 B 0 287 RUIS Radiant Utama Interinsco Tbk. 166 176 167 176 10 81,600 13,906,500 27 70.400 170 J 59,900 168 B 100 288 SAFE Steady Safe Tbk 195 195 193 194 -1 291,500 56,599,300 56 19.531 194 T/J 5,000 183 B 100,500 289 SAME Sarana Meditama Metropolitan Tbk. 72 82 69 76 4 19,549,500 1,508,422,800 1,292 95.000 77 J 7,000 76 T/B 140,200 290 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,230 J 11,000 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 678,500 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 198 206 196 197 -1 7,057,100 1,402,290,500 3,595 187.619 198 J 900 197 T/B 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 0 0 50 0 0 0 0 27.536 50 J 3,649,900 0 B 0 295 SFAN Surya Fajar Capital Tbk. 910 970 970 970 60 100 97,000 1 515.957 975 J 1,800 860 B 1,000 296 SHID Hotel Sahid Jaya International Tbk. 4,000 3,750 3,750 3,750 -250 300 1,125,000 1 174.265 3,750 T/J 200 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. 580 590 570 580 0 489,800 284,663,000 133 414.286 580 T/J 29,500 575 B 10,000 298 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. 444 464 444 444 0 16,900 7,518,400 14 411.111 460 J 1,900 444 T/B 216,800 300 SIPD Sierad Produce Tbk. 1,000 1,000 1,000 1,000 0 100 100,000 1 1.111 1,000 T/J 100 990 B 100 301 SKBM Sekar Bumi Tbk. 348 0 0 348 0 0 0 0 302.609 338 J 3,800 0 B 0 302 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. 625 660 625 640 15 1,008,500 657,050,000 65 91.429 650 J 25,300 640 T/B 9,999,200 304 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 5,250 5,150 5,200 75 231,100 1,199,785,000 47 4,521.739 5,200 T/J 7,400 5,150 B 300 306 SMAR Smart Tbk. 3,170 3,290 3,170 3,260 90 6,300 20,120,000 15 1,077.116 3,260 T/J 400 3,210 B 100 307 SMDM Suryamas Dutamakmur Tbk. 99 99 95 95 -4 700 68,500 3 12.036 98 J 1,000 95 T/B 4,800 308 SMMT Golden Eagle Energy Tbk. 85 89 81 88 3 184,500 15,758,500 46 205.877 88 T/J 231,000 86 B 39,900 309 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. 380 400 354 354 -26 280,700 102,197,600 215 128.261 354 T/J 4,000 0 B 0 311 SOTS Satria Mega Kencana Tbk. 222 242 208 208 -14 12,100 2,612,200 9 126.061 208 T/J 25,200 0 B 0 312 SPTO Surya Pertiwi Tbk. 420 420 392 402 -18 2,965,400 1,187,611,000 471 34.655 404 J 12,000 402 T/B 21,600 313 SQMI Wilton Makmur Indonesia Tbk. 200 206 197 197 -3 18,906,100 3,789,323,600 1,200 111.946 197 T/J 1,078,700 196 B 279,700 314 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,780 2,730 2,780 40 106,500 294,989,000 50 50.545 2,780 T/J 900 2,750 B 1,500 315 SSTM Sunson Textile Manufacture Tbk 670 625 625 625 -45 100 62,500 1 147.059 625 T/J 5,900 0 B 0 316 STTP Siantar Top Tbk. 7,925 7,925 7,925 7,925 0 1,500 11,887,500 5 4,682.976 7,925 T/J 20,300 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 4,540 J 100 0 B 0 319 SURE Super Energy Tbk. 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 200 2,850 B 200 320 SWAT Sriwahana Adityakarta Tbk. 90 96 90 93 3 2,130,000 197,882,800 479 58.125 93 T/J 12,000 92 B 30,000 321 TALF Tunas Alfin Tbk. 224 230 220 230 6 7,600 1,673,000 10 58.228 230 T/J 900 218 B 1,100 322 TAMA Lancartama Sejati Tbk. 159 164 163 163 4 400 65,500 4 93.143 161 J 2,100 160 B 100 323 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 53 53 -1 2,107,300 112,667,800 190 484.239 54 J 1,680,400 53 T/B 786,300 324 TBMS Tembaga Mulia Semanan Tbk. 610 625 615 615 5 14,500 8,952,500 19 87.234 625 J 2,200 615 T/B 4,200 325 TCPI Transcoal Pacific Tbk. 4,150 4,290 4,160 4,230 80 11,112,300 47,098,110,000 5,917 3,065.217 4,230 T/J 15,900 4,220 B 35,400 326 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,100 1,400 B 1,000 327 TECH Indosterling Technomedia Tbk. 117 127 116 118 1 362,000 42,902,800 102 73.750 119 J 61,300 118 T/B 25,900 328 TFAS Telefast Indonesia Tbk. 170 0 0 170 0 0 0 0 94.444 165 J 11,000 159 B 12,700 329 TFCO Tifico Fiber Indonesia Tbk. 300 312 300 312 12 400 122,400 2 70.703 0 J 0 312 T/B 6,600 330 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 1,000 6,975 B 200 331 TIFA Tifa Finance Tbk. 406 408 392 408 2 13,200 5,325,800 12 204.000 408 T/J 3,600 396 B 25,000 332 TIRA Tira Austenite Tbk 266 266 264 264 -2 200 53,000 2 118.485 264 T/J 2,000 260 B 100 333 TMPO Tempo Intimedia Tbk. 130 132 121 132 2 2,600 334,200 6 45.855 132 T/J 3,200 130 B 4,700 334 TNCA Trimuda Nuansa Citra Tbk. 189 179 179 179 -10 100 17,900 1 119.333 210 J 100 181 B 500 335 TOTO Surya Toto Indonesia Tbk. 214 220 214 220 6 9,900 2,176,200 22 713.660 220 T/J 4,007,900 218 B 26,900 336 TOYS Sunindo Adipersada Tbk. 350 436 436 436 86 4,800 2,092,800 2 124.571 0 J 0 436 T/B 21,208,000 337 TPIA Chandra Asri Petrochemical Tbk. 7,325 7,425 7,300 7,375 50 3,705,900 27,314,335,000 1,003 1,705.538 7,375 T/J 34,600 7,350 B 92,900 338 TPMA Trans Power Marine Tbk. 362 390 368 378 16 182,600 68,543,800 124 164.348 382 J 2,800 378 T/B 33,700 339 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 340 TRIN Perintis Triniti Properti Tbk. 220 238 206 226 6 27,448,700 6,026,602,800 1,546 113.000 226 T/J 178,800 224 B 148,400 341 TRIS Trisula International Tbk. 192 216 192 214 22 456,400 88,715,200 21 71.333 214 T/J 2,500 192 B 133,900 342 TRUK Guna Timur Raya Tbk. 113 114 112 113 0 439,400 49,479,500 93 49.130 114 J 242,100 113 T/B 116,400 343 TRUS Trust Finance Indonesia Tbk 300 322 300 308 8 400 123,600 4 362.353 308 T/J 4,800 290 B 1,600 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,600 2,420 2,420 -180 104,200 256,051,000 94 62.857 2,420 T/J 2,900 0 B 0 345 UANG Pakuan Tbk. 384 358 358 358 -26 182,400 65,299,200 65 286.400 358 T/J 609,200 0 B 0 346 UNIT Nusantara Inti Corpora Tbk 160 167 160 160 0 1,500 243,100 6 3.972 160 T/J 200 155 B 100 347 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 112.500 1,350 T/J 42,100 1,345 B 2,700 348 VINS Victoria Insurance Tbk. 93 93 89 91 -2 588,200 52,871,100 65 86.667 91 T/J 130,200 90 B 1,600 349 VRNA Verena Multi Finance Tbk. 105 115 115 115 10 100 11,500 1 116.027 110 J 10,200 98 B 16,200 350 WAPO Wahana Pronatural Tbk. 57 58 54 58 1 9,600 545,100 7 33.143 63 J 300 56 B 59,000 351 WICO Wicaksana Overseas International Tbk. 580 580 540 580 0 300 170,000 3 29.982 580 T/J 700 0 B 0 352 WOWS Ginting Jaya Energi Tbk. 69 81 65 72 3 43,937,500 3,214,378,300 3,641 16.000 72 T/J 503,000 71 B 37,300 353 YELO Yelooo Integra Datanet Tbk. 50 0 0 50 0 0 0 0 13.298 50 J 4,501,300 0 B 0 354 YPAS Yanaprima Hastapersada Tbk 466 0 0 466 0 0 0 0 85.505 448 J 2,000 0 B 0 355 YULE Yulie Sekuritas Indonesia Tbk. 172 0 0 172 0 0 0 0 81.600 172 J 18,900 0 B 0 356 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 135,800 0 B 0 357 ZINC Kapuas Prima Coal Tbk. 135 140 134 137 2 196,445,600 26,911,790,800 2,779 488.396 137 T/J 1,368,900 136 B 854,900 358 ZONE Mega Perintis Tbk. 404 408 390 408 4 95,100 38,375,800 41 136.913 408 T/J 400 406 B 400 Total 2,487,493,100 1,089,540,810,200 139,403 3,520,480,000 83,340,800 Jakarta, 06 August 2020 Trading Division