List of Securities Quotation Development Board: Date: Friday, 07 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 55,700 2,785,000 47 87.719 50 T/J 3,159,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 800,200 0 B 0 3 ADES Akasha Wira International Tbk. 990 1,005 985 995 5 140,500 139,885,500 74 51.688 1,000 J 1,000 990 B 6,200 4 AGAR Asia Sejahtera Mina Tbk. 505 490 490 490 -15 200 98,000 1 445.455 490 T/J 33,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 154 154 146 146 -8 108,000 15,846,500 25 132.727 153 J 1,200 146 T/B 20,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 50 51 -1 39,600 1,986,900 13 192.286 51 T/J 19,800 50 B 12,900 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 1 75.893 50 T/J 2,423,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 282 300 280 282 0 5,400 1,565,200 20 37.199 300 J 1,000 282 T/B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. 248 254 248 252 4 10,300 2,584,200 12 126.000 252 T/J 6,100 248 B 1,200 11 ALDO Alkindo Naratama Tbk. 374 400 378 384 10 1,300 501,800 4 281.436 386 J 4,000 384 T/B 2,000 12 ALKA Alakasa Industrindo Tbk 360 360 360 360 0 1,200 432,000 3 60.606 366 J 40,000 358 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 192 192 192 192 0 10,400 1,996,800 3 29.538 202 J 100 192 T/B 19,600 14 AMAG Asuransi Multi Artha Guna Tbk. 238 250 234 238 0 259,800 61,844,200 88 226.667 238 T/J 3,800 236 B 13,100 15 AMAR Bank Amar Indonesia Tbk. 364 372 352 370 6 461,100 170,456,200 33 212.644 370 T/J 6,300 364 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 264 246 246 0 700 176,400 5 192.188 262 J 9,000 244 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,990 1,990 1,990 10 300 597,000 2 104.737 1,990 T/J 1,400 1,950 B 2,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 81,500 4,075,000 22 125.000 50 T/J 18,885,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 149 156 149 156 7 12,400 1,880,500 17 9.987 160 J 133,600 156 T/B 9,300 20 APIC Pacific Strategic Financial Tbk. 870 870 835 840 -30 33,813,200 29,193,139,500 2,622 893.465 840 T/J 202,200 835 B 83,200 21 APII Arita Prima Indonesia Tbk. 191 190 178 178 -13 56,200 10,075,000 42 80.909 178 T/J 32,400 0 B 0 22 ARGO Argo Pantes Tbk 1,485 0 0 1,485 0 0 0 0 37.312 1,460 J 1,000 0 B 0 23 ARII Atlas Resources Tbk. 444 464 420 444 0 12,400 5,485,200 10 29.600 446 J 20,000 420 B 1,800 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 0 175.184 340 J 4,000 288 B 800 27 ARTO Bank Jago Tbk. 2,750 2,750 2,730 2,740 -10 22,800 62,503,000 33 13,809.092 2,740 T/J 4,100 2,730 B 40,800 28 ASBI Asuransi Bintang Tbk. 280 270 264 270 -10 200 53,400 2 204.965 278 J 200 272 B 300 29 ASJT Asuransi Jasa Tania Tbk. 125 132 125 130 5 44,300 5,793,900 37 86.667 130 T/J 55,800 129 B 200 30 ASPI Andalan Sakti Primaindo Tbk. 200 204 189 190 -10 13,692,400 2,692,746,300 1,512 180.952 190 T/J 51,200 189 B 100,900 31 ASRM Asuransi Ramayana Tbk. 1,990 2,200 1,990 2,150 160 74,400 152,488,000 21 838.884 2,150 T/J 2,900 2,030 B 700 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,000 100,000 1 50.000 50 T/J 15,181,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 43,967,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 402 410 374 406 4 6,900 2,768,800 9 299.333 404 J 16,300 400 B 100,000 35 BAJA Saranacentral Bajatama Tbk. 58 59 54 57 -1 257,000 14,884,300 33 22.800 60 J 34,700 57 T/B 189,200 36 BALI Bali Towerindo Sentra Tbk. 880 0 0 880 0 0 0 0 1,100.000 880 J 300 830 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 14,500 725,000 7 33.333 50 T/J 68,676,800 0 B 0 38 BAYU Bayu Buana Tbk 1,100 1,085 1,025 1,025 -75 14,600 15,002,500 17 126.432 1,050 J 3,500 1,025 T/B 2,100 39 BBHI Bank Harda Internasional Tbk. 146 180 137 167 21 2,355,000 394,237,300 668 133.600 172 J 500 167 T/B 118,100 40 BBLD Buana Finance Tbk. 352 382 360 382 30 1,300 484,600 4 151.813 382 T/J 100 360 B 4,100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 130 134 123 125 -5 11,008,000 1,442,533,900 919 104.167 126 J 600 125 T/B 10,300 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,500 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 106,600 5,330,000 20 45.455 50 T/J 1,076,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. 192 194 189 192 0 1,846,100 353,262,000 316 56.471 192 T/J 7,800 191 B 177,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 104,600 5,230,000 11 217.306 50 T/J 756,353,900 0 B 0 46 BELL Trisula Textile Industries Tbk. 157 158 154 156 -1 7,452,800 1,161,167,100 492 520.000 156 T/J 275,400 155 B 84,600 47 BESS Batulicin Nusantara Maritim Tbk. 282 294 276 290 8 2,264,300 639,581,400 661 276.190 290 T/J 4,200 288 B 50,000 48 BGTG Bank Ganesha Tbk. 50 52 50 50 0 2,556,400 130,161,400 110 48.544 51 J 966,800 50 T/B 1,314,700 49 BHAT Bhakti Multi Artha Tbk. 450 452 440 444 -6 128,344,700 57,240,730,000 2,132 431.068 444 T/J 239,300 442 B 273,800 50 BIKA Binakarya Jaya Abadi Tbk. 190 0 0 190 0 0 0 0 19.000 188 J 1,600 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,100 55,000 2 12.286 50 T/J 299,200 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,200 1,260,000 7 35.714 50 T/J 58,042,900 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 69 72 65 68 -1 231,700 15,301,100 33 28.357 68 T/J 1,000 65 B 205,000 54 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 2,700 135,000 6 41.667 50 T/J 25,200 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 75 75 73 73 -2 17,000 1,243,000 7 167.508 75 J 9,100 73 T/B 354,500 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. 535 540 525 530 -5 119,100 63,394,500 99 407.692 530 T/J 5,900 525 B 82,900 58 BMAS Bank Maspion Indonesia Tbk. 290 290 274 276 -14 1,900 530,000 11 86.250 278 J 4,900 276 T/B 53,500 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 89,969,900 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,450 1,450 1,430 1,440 -10 90,540,400 130,079,983,000 4,212 1,398.058 1,440 T/J 52,500 1,435 B 166,700 61 BOLA Bali Bintang Sejahtera Tbk. 165 165 159 165 0 47,000 7,517,900 37 94.286 165 T/J 52,500 159 B 24,500 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 805 J 300 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 78 78 76 76 -2 1,559,500 119,947,200 193 19.000 77 J 30,000 76 T/B 346,500 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 100,400 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 0 494,600 24,730,000 17 7.874 50 T/J 67,397,200 0 B 0 67 BRNA Berlina Tbk. 930 935 930 930 0 2,000 1,860,500 3 697.779 995 J 100 920 B 500 68 BSSR Baramulti Suksessarana Tbk. 1,275 1,280 1,275 1,275 0 4,300 5,483,000 9 65.385 1,275 T/J 4,500 1,270 B 1,500 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 0 100 5,000 1 383.083 50 T/J 6,646,500 0 B 0 71 BTON Betonjaya Manunggal Tbk. 164 167 161 167 3 224,800 36,590,000 26 557.726 165 J 121,900 161 B 38,900 72 BUKK Bukaka Teknik Utama Tbk. 705 705 695 705 0 26,500 18,576,000 20 119.492 705 T/J 13,500 700 B 1,500 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,858,000 442,900,000 116 2.902 50 T/J 1,801,011,400 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 56 54 55 -1 44,000 2,445,400 21 42.308 56 J 80,900 55 T/B 9,600 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,600 130,000 2 29.762 50 T/J 449,000 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. 340 346 338 340 0 187,857,200 64,175,535,600 2,363 330.097 342 J 341,200 340 T/B 146,600 78 CASA Capital Financial Indonesia Tbk. 330 326 308 326 -4 146,600 46,012,800 22 595.575 328 J 25,000 326 T/B 19,700 79 CASS Cardig Aero Services Tbk. 200 204 187 197 -3 1,462,000 290,513,000 341 49.250 199 J 34,800 197 T/B 1,000 80 CBMF Cahaya Bintang Medan Tbk. 228 248 216 238 10 5,021,300 1,134,311,000 143 148.750 238 T/J 1,200 216 B 1,400 81 CCSI Communication Cable Systems Indonesia Tbk. 246 252 242 242 -4 256,900 63,453,400 61 96.800 244 J 20,100 242 T/B 87,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. 138 145 137 143 5 30,862,400 4,359,846,200 1,076 915.200 144 J 146,900 143 T/B 818,000 83 CINT Chitose Internasional Tbk. 254 252 242 252 -2 87,000 21,849,200 3 76.364 252 T/J 200 250 B 200 84 CITA Cita Mineral Investindo Tbk. 1,990 2,000 1,985 2,000 10 54,300 108,295,500 20 7,257.421 2,000 T/J 800 1,865 B 100 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. 1,990 0 0 1,990 0 0 0 0 1,105.556 1,990 J 10,500 1,900 B 100 87 CLPI Colorpak Indonesia Tbk. 710 715 700 710 0 37,800 26,613,500 32 355.000 710 T/J 1,300 705 B 20,500 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. 244 240 240 240 -4 100 24,000 1 436.364 240 T/J 2,500 228 B 100 91 COCO Wahana Interfood Nusantara Tbk. 800 800 755 795 -5 6,800 5,321,500 9 401.515 800 J 500 795 T/B 1,200 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 0 327,800 16,390,000 4 40.000 50 T/J 15,362,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 176,600 8,830,000 26 16.667 50 T/J 413,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. 208 228 194 194 -14 35,800 6,951,600 10 98.980 194 T/J 14,700 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 310 386 316 346 36 39,653,000 14,439,758,000 6,258 276.800 350 J 50,000 346 T/B 1,099,900 97 CTTH Citatah Tbk. 50 51 50 51 1 8,100 409,600 10 2.147 51 T/J 100,200 50 B 1,400 98 DADA Diamond Citra Propertindo Tbk. 73 75 71 72 -1 50,459,300 3,665,050,000 1,897 70.588 72 T/J 1,740,400 71 B 2,630,000 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 88 80 88 6 7,796,300 667,231,000 603 58.667 89 J 171,900 88 T/B 1,828,700 101 DEFI Danasupra Erapacific Tbk. 1,780 1,785 1,770 1,770 -10 21,300 37,835,500 27 3,552.647 1,775 J 3,900 1,770 T/B 500 102 DFAM Dafam Property Indonesia Tbk. 330 330 308 308 -22 1,200 373,800 7 267.826 308 T/J 35,600 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,960 0 0 1,960 0 0 0 0 980.000 1,890 J 200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,945 2,000 1,890 2,000 55 268,100 526,463,000 119 67.797 2,000 T/J 1,400 1,970 B 126,800 105 DKFT Central Omega Resources Tbk. 132 135 128 131 -1 3,724,200 484,643,100 381 336.501 131 T/J 225,700 129 B 10,000 106 DMMX Digital Mediatama Maxima Tbk. 238 246 238 244 6 25,866,900 6,287,463,800 1,058 106.087 244 T/J 282,100 242 B 91,400 107 DNET Indoritel Makmur Internasional Tbk. 3,400 0 0 3,400 0 0 0 0 2,986.674 3,380 J 5,000 3,300 B 500 108 DUTI Duta Pertiwi Tbk 3,530 3,920 3,530 3,920 390 6,000 22,368,000 27 394.247 4,370 J 100 3,920 T/B 700 109 DWGL Dwi Guna Laksana Tbk. 210 230 196 212 2 29,400 5,965,600 27 141.333 212 T/J 2,800 202 B 1,700 110 EAST Eastparc Hotel Tbk. 54 54 52 53 -1 506,100 26,983,800 49 39.850 54 J 141,300 53 T/B 110,200 111 ECII Electronic City Indonesia Tbk. 700 750 750 750 50 15,000 11,250,000 4 18.519 700 J 84,700 655 B 22,200 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 700 188 B 7,500 113 ENRG Energi Mega Persada Tbk. 51 51 50 51 0 3,577,700 182,246,800 86 4.252 51 T/J 9,761,000 50 B 27,936,200 114 ENVY Envy Technologies Indonesia Tbk. 100 104 99 100 0 507,124,500 51,198,030,600 4,199 27.027 101 J 7,285,700 100 T/B 829,000 115 EPAC Megalestari Epack Sentosaraya Tbk. 244 252 242 242 -2 2,721,300 671,253,800 454 220.000 244 J 337,300 242 T/B 31,500 116 EPMT Enseval Putera Megatrading Tbk. 1,875 1,855 1,800 1,850 -25 72,200 130,017,000 10 1,294.349 1,840 J 100 1,810 B 5,000 117 ERTX Eratex Djaja Tbk. 120 120 113 113 -7 500 58,500 5 47.960 120 J 5,400 113 T/B 900 118 ESIP Sinergi Inti Plastindo Tbk. 234 244 232 236 2 16,612,100 3,968,538,000 2,382 144.785 236 T/J 70,800 234 B 605,600 119 ESTA Esta Multi Usaha Tbk. 100 100 98 100 0 1,700 167,000 2 83.333 100 T/J 1,400 98 B 43,500 120 FAST Fast Food Indonesia Tbk. 905 920 900 915 10 41,600 38,164,500 33 2,877.992 920 J 900 915 T/B 11,700 121 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. 146 148 136 138 -8 11,064,900 1,538,107,400 2,601 27.600 138 T/J 287,900 137 B 1,031,100 123 FISH FKS Multi Agro Tbk. 2,530 2,710 2,630 2,690 160 700 1,881,000 6 2,152.000 2,690 T/J 100 2,640 B 100 124 FITT Hotel Fitra International Tbk. 65 67 66 67 2 2,100 138,800 7 65.686 67 T/J 38,300 66 B 1,800 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 695 J 600 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 117 117 112 115 -2 7,663,000 882,351,100 300 85.185 115 T/J 78,700 114 B 295,600 127 FORU Fortune Indonesia Tbk 88 98 82 95 7 2,700 254,400 7 73.077 88 J 1,200 82 B 100 128 FPNI Lotte Chemical Titan Tbk. 90 90 88 88 -2 1,908,200 169,229,200 150 26.693 90 J 229,400 88 T/B 302,600 129 FUJI Fuji Finance Indonesia Tbk. 106 106 105 105 -1 200 21,100 2 95.455 106 J 39,000 105 T/B 500 130 GDST Gunawan Dianjaya Steel Tbk. 57 57 54 56 -1 200,000 11,233,000 29 35.000 57 J 104,000 56 T/B 141,000 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 366 J 300 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 288 288 272 272 -16 4,100 1,140,600 12 32.381 288 J 2,600 272 T/B 4,500 133 GLOB Global Teleshop Tbk. 136 160 131 132 -4 53,700 8,522,400 16 11.478 146 J 24,700 132 T/B 2,300 134 GLVA Galva Technologies Tbk. 326 322 308 322 -4 1,500 473,200 5 142.478 324 J 61,000 310 B 4,200 135 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. 186 212 182 202 16 150,600 28,877,300 74 119.527 202 T/J 3,000 200 B 500 137 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. 107 100 100 100 -7 44,000 4,400,000 11 8.045 100 T/J 33,500 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 7,468,700 0 B 0 141 HELI Jaya Trishindo Tbk. 200 210 200 208 8 8,300 1,668,000 7 189.091 208 T/J 1,000 200 B 17,700 142 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 54 51 52 0 10,849,300 569,716,300 525 49.524 53 J 311,400 52 T/B 1,537,400 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 78,160,400 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 290 290 270 270 -20 5,500 1,557,000 3 19.088 280 J 10,000 272 B 2,000 146 ICON Island Concepts Indonesia Tbk. 54 58 54 57 3 32,100 1,850,000 19 109.413 57 T/J 73,100 56 B 100 147 IFSH Ifishdeco Tbk. 410 430 410 410 0 1,000 415,600 6 93.182 410 T/J 900 0 B 0 148 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. 715 725 665 680 -35 18,370,400 12,653,470,500 3,430 566.667 685 J 170,000 680 T/B 50,300 150 IKBI Sumi Indo Kabel Tbk. 220 220 220 220 0 9,300 2,046,000 6 19.951 222 J 1,000 220 T/B 11,300 151 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,235 1,235 -35 681,300 860,282,000 98 325.000 1,250 J 39,200 1,235 T/B 200 152 INAI Indal Aluminium Industry Tbk. 346 346 332 346 0 700 239,400 3 126.323 352 J 400 338 B 100 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 6,300 315,000 3 40.650 50 T/J 544,500 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 130 128 121 121 -9 912,900 110,470,500 141 110.000 121 T/J 181,600 0 B 0 155 INDX Tanah Laut Tbk 59 59 55 59 0 9,200 507,800 7 4.720 59 T/J 900 56 B 3,000 156 INOV Inocycle Technology Group Tbk. 234 254 230 230 -4 85,700 19,789,400 25 92.000 230 T/J 6,300 220 B 2,600 157 INPP Indonesian Paradise Property Tbk. 700 775 665 695 -5 4,300 3,011,000 16 661.905 700 J 1,000 670 B 700 158 INPS Indah Prakasa Sentosa Tbk. 1,590 1,620 1,530 1,620 30 14,100 22,592,500 30 586.957 1,620 T/J 1,000 1,555 B 300 159 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 765 J 5,200 745 B 2,000 160 INTA Intraco Penta Tbk. 276 280 260 270 -6 8,800 2,377,000 3 190.327 282 J 100 262 B 7,000 161 INTD Inter Delta Tbk 150 159 150 150 0 200 30,900 2 46.196 146 J 22,300 140 B 100 162 IPCC Indonesia Kendaraan Terminal Tbk. 434 438 418 420 -14 9,962,100 4,212,624,800 1,547 25.610 420 T/J 1,096,200 418 B 670,200 163 IPCM Jasa Armada Indonesia Tbk. 220 224 212 222 2 183,200 40,359,000 78 58.421 222 T/J 85,100 220 B 700 164 IRRA Itama Ranoraya Tbk. 545 590 545 590 45 10,831,000 6,078,558,500 1,410 157.754 590 T/J 106,500 585 B 13,900 165 ITIC Indonesian Tobacco Tbk. 815 820 765 795 -20 745,800 590,617,500 671 361.364 800 J 28,700 795 T/B 21,500 166 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. 69 78 69 73 4 19,773,900 1,449,699,400 1,680 29.675 73 T/J 447,000 72 B 268,200 168 JAYA Armada Berjaya Trans Tbk. 79 82 77 79 0 1,033,300 82,266,500 164 27.431 80 J 186,000 79 T/B 26,000 169 JECC Jembo Cable Company Tbk. 6,800 6,350 6,325 6,350 -450 1,300 8,252,500 10 481.261 6,450 J 500 6,325 B 100 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 149,552,500 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 525 520 492 515 -10 15,900 8,122,400 10 292.132 515 T/J 5,400 492 B 10,100 172 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 200 208 192 208 8 10,100 1,957,800 13 148.571 208 T/J 16,100 192 B 4,900 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 400 398,000 1 214.292 1,045 J 100 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 750 755 750 755 5 145,300 108,991,500 14 1,677.778 755 T/J 18,500 750 B 37,900 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 500 25,000 1 8.464 50 T/J 6,500 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 246,900 12,347,900 24 33.333 51 J 397,300 50 T/B 42,100 178 KBAG Karya Bersama Anugerah Tbk. 304 320 290 290 -14 193,900 57,318,600 78 290.000 294 J 1,500 290 T/B 11,600 179 KBLM Kabelindo Murni Tbk. 190 198 194 196 6 195,500 38,416,400 51 6.533 198 J 5,500 196 T/B 22,400 180 KBLV First Media Tbk. 310 312 310 312 2 700 218,200 3 82.992 350 J 2,200 312 T/B 1,800 181 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. 750 785 720 720 -30 99,600 73,738,500 25 180.000 780 J 100 730 B 800 183 KEJU Mulia Boga Raya Tbk. 1,020 1,030 1,015 1,020 0 284,400 290,523,500 92 136.000 1,030 J 100 1,020 T/B 4,600 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500 25,000 1 1.818 50 T/J 248,600 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 173 174 163 165 -8 11,700 2,007,800 9 55.000 173 J 48,600 165 T/B 400 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 300 0 B 0 187 KMTR Kirana Megatara Tbk. 318 318 304 318 0 15,300 4,825,600 19 69.432 320 J 2,000 308 B 26,500 188 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 26,900 98 B 35,800 189 KONI Perdana Bangun Pusaka Tbk 525 0 0 525 0 0 0 0 110.526 510 J 1,300 0 B 0 190 KOPI Mitra Energi Persada Tbk. 510 500 500 500 -10 29,400 14,700,000 5 126.582 500 T/J 2,200 482 B 100 191 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 1,184,000 59,202,600 30 29.762 51 J 250,000 50 T/B 469,100 192 KPIG MNC Land Tbk. 108 109 107 108 0 14,624,800 1,582,083,400 5,785 232.393 108 T/J 815,000 107 B 500,700 193 KRAH Grand Kartech Tbk. 474 448 448 448 -26 4,300 1,926,400 3 162.909 448 T/J 1,900 0 B 0 194 LAND Trimitra Propertindo Tbk. 199 212 191 202 3 99,400 20,440,000 19 51.795 202 T/J 9,200 191 B 18,000 195 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. 374 374 372 374 0 9,800 3,647,600 3 179.808 372 J 13,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,500 75,000 3 15.714 50 T/J 7,789,300 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 82 83 81 83 1 700 57,100 3 12.111 83 T/J 7,800 81 B 500 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 500 242 B 200 201 LPIN Multi Prima Sejahtera Tbk 216 230 212 214 -2 104,500 23,042,400 15 97.614 240 J 100,000 216 B 1,000 202 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. 72 72 72 72 0 22,900 1,648,800 8 4.891 75 J 20,000 72 T/B 38,300 204 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. 232 216 216 216 -16 1,004,100 216,885,600 172 75.524 216 T/J 3,946,700 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 44,471,000 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,130 2,060 2,080 -10 1,176,000 2,460,128,000 389 99.048 2,080 T/J 7,900 2,070 B 19,800 209 MAPB MAP Boga Adiperkasa Tbk. 1,280 1,480 1,310 1,310 30 1,100 1,569,500 9 77.976 1,455 J 16,100 1,310 T/B 1,100 210 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 6,442,400 322,282,900 227 66.667 50 T/J 1,474,800 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,775 1,770 1,700 1,750 -25 369,400 635,838,500 146 134.615 1,750 T/J 7,200 1,740 B 3,100 212 MCAS M Cash Integrasi Tbk. 2,300 2,340 2,280 2,310 10 1,727,000 4,000,216,000 362 166.787 2,320 J 98,800 2,310 T/B 8,700 213 MDKA Merdeka Copper Gold Tbk. 2,020 2,120 2,010 2,050 30 140,705,300 290,925,431,000 13,891 534.561 2,060 J 1,461,500 2,050 T/B 5,242,800 214 MDKI Emdeki Utama Tbk. 151 153 147 153 2 27,800 4,180,400 17 35.805 151 J 100 148 B 100 215 MERK Merck Tbk. 3,500 3,600 3,480 3,500 0 653,300 2,290,907,000 400 9,228.254 3,500 T/J 66,200 3,490 B 8,600 216 MFIN Mandala Multifinance Tbk. 990 995 970 995 5 12,700 12,624,500 17 1,020.513 995 T/J 298,200 940 B 500 217 MFMI Multifiling Mitra Indonesia Tbk. 510 520 520 520 10 4,200 2,184,000 7 260.000 520 T/J 6,200 510 B 700 218 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. 302 306 300 300 -2 4,700 1,426,200 5 61.224 302 J 3,800 298 B 1,000 220 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 1,390 1,390 0 300 417,000 1 505.455 1,390 T/J 600 1,325 B 200 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 3,700 185,000 2 238.095 50 T/J 905,200 0 B 0 222 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,354,300 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 0 100 5,000 1 125.000 50 T/J 11,009,100 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 14,625 J 5,500 0 B 0 226 MLIA Mulia Industrindo Tbk 530 535 505 505 -25 5,447,700 2,862,156,000 214 84.342 520 J 126,000 505 T/B 2,100 227 MMLP Mega Manunggal Property Tbk. 188 188 187 188 0 2,200,100 413,575,000 56 32.137 188 T/J 2,448,500 187 B 263,300 228 MOLI Madusari Murni Indah Tbk. 900 950 850 950 50 27,700 25,084,000 14 163.793 950 T/J 100 0 B 0 229 MPOW Megapower Makmur Tbk. 52 58 53 56 4 272,800 14,649,100 79 28.000 56 T/J 6,500 55 B 1,400 230 MPRO Maha Properti Indonesia Tbk. 875 0 0 875 0 0 0 0 795.455 815 J 1,700 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 0 0 4,400 0 0 0 0 399.099 4,400 J 500 4,150 B 100 232 MSIN MNC Studios International Tbk. 274 284 272 282 8 9,483,800 2,638,892,600 3,617 56.400 284 J 79,100 282 T/B 206,800 233 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 95,029,500 0 B 0 234 MTPS Meta Epsi Tbk. 137 144 135 139 2 12,500 1,718,900 15 43.438 139 T/J 400 135 B 14,300 235 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. 202 0 0 202 0 0 0 0 51.762 202 J 89,100 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 51 50 51 0 200 10,100 2 51.000 51 T/J 44,900 50 B 1,800 238 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 239 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 240 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 241 NATO Nusantara Properti Internasional Tbk. 254 266 252 260 6 192,500 49,314,800 72 252.427 260 T/J 5,400 256 B 100 242 NELY Pelayaran Nelly Dwi Putri Tbk. 127 132 132 132 5 2,100 277,200 4 78.571 132 T/J 5,700 127 B 1,600 243 NFCX NFC Indonesia Tbk. 1,840 1,900 1,830 1,900 60 139,800 262,046,500 44 102.703 1,900 T/J 2,000 1,895 B 2,000 244 NICK Charnic Capital Tbk. 306 0 0 306 0 0 0 0 153.000 300 J 10,200 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. 143 140 134 138 -5 100,400 13,855,400 4 131.429 138 T/J 547,800 135 B 100,000 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 39,552,900 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 400 398 398 398 -2 100 39,800 1 209.474 398 T/J 2,800 0 B 0 249 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 162 J 400 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 79 81 74 79 0 252,100 20,111,100 57 197.653 80 J 103,000 79 T/B 30,400 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 318 B 6,900 252 OPMS Optima Prima Metal Sinergi Tbk. 128 152 128 151 23 30,108,800 4,294,351,600 2,457 111.852 152 J 1,229,500 151 T/B 3,182,800 253 PALM Provident Agro Tbk. 264 272 252 260 -4 267,600 70,564,600 102 71.063 262 J 1,000 260 T/B 82,100 254 PANI Pratama Abadi Nusa Industri Tbk. 56 59 56 56 0 16,800 972,800 10 51.852 56 T/J 2,000 53 B 12,200 255 PCAR Prima Cakrawala Abadi Tbk. 336 370 314 370 34 43,100 13,627,600 14 246.667 364 J 100 316 B 10,000 256 PDES Destinasi Tirta Nusantara Tbk 470 450 450 450 -20 100 45,000 1 225.000 450 T/J 3,500 0 B 0 257 PEGE Panca Global Kapital Tbk. 147 150 137 143 -4 3,700 524,700 7 308.949 142 J 2,500 0 B 0 258 PGLI Pembangunan Graha Lestari Indah Tbk. 204 204 190 190 -14 7,200 1,383,400 7 253.333 202 J 400 0 B 0 259 PICO Pelangi Indah Canindo Tbk 185 188 179 181 -4 321,400 58,388,600 98 27.846 183 J 12,300 181 T/B 3,400 260 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 3,100 155,000 19 12.500 50 T/J 355,300 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. 127 130 126 127 0 19,800 2,512,400 8 101.600 129 J 6,000 126 B 386,200 263 PNSE Pudjiadi & Sons Tbk. 915 900 900 900 -15 100 90,000 1 449.694 890 J 1,600 0 B 0 264 POLA Pool Advista Finance Tbk. 51 51 51 51 0 200 10,200 2 37.778 51 T/J 8,600 50 B 20,500 265 POLI Pollux Investasi Internasional Tbk. 1,250 1,280 1,165 1,245 -5 154,700 185,015,000 220 76.147 1,250 J 100 1,165 B 1,000 266 POLU Golden Flower Tbk. 910 1,130 860 1,000 90 14,400 13,598,500 27 347.222 870 J 200 860 B 700 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,500 125,000 1 0.429 50 T/J 315,200 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. 550 550 515 515 -35 800 436,500 3 96.262 550 J 18,000 515 T/B 300 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,400 170,000 5 33.333 50 T/J 19,441,500 0 B 0 271 POWR Cikarang Listrindo Tbk. 635 655 630 635 0 13,283,700 8,481,415,000 1,186 42.333 635 T/J 33,700 630 B 652,400 272 PRIM Royal Prima Tbk. 270 0 0 270 0 0 0 0 54.000 294 J 1,500 260 B 300 273 PSAB J Resources Asia Pasifik Tbk. 284 294 272 276 -8 154,866,300 43,862,028,000 9,021 895.435 278 J 1,624,900 276 T/B 3,768,500 274 PSDN Prasidha Aneka Niaga Tbk 113 114 108 108 -5 5,900 647,700 10 10.800 108 T/J 900 0 B 0 275 PSGO Palma Serasih Tbk. 118 120 110 112 -6 100,300 11,144,700 34 106.667 112 T/J 4,100 111 B 7,300 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 900 45,000 2 59.494 50 T/J 32,828,600 0 B 0 277 PTPW Pratama Widya Tbk. 1,680 1,700 1,630 1,640 -40 8,102,400 13,471,505,500 1,381 252.308 1,640 T/J 14,700 1,635 B 84,600 278 PTSP Pioneerindo Gourmet International Tbk. 5,300 0 0 5,300 0 0 0 0 415.686 5,250 J 600 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 124 126 123 126 2 39,427,500 4,930,963,600 14,753 120.000 126 T/J 1,313,600 125 B 1,123,500 280 PYFA Pyridam Farma Tbk 980 1,140 915 1,035 55 25,744,900 27,283,035,000 7,655 1,014.308 1,040 J 2,100 1,035 T/B 265,000 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 27,300 1,365,000 23 50.000 50 T/J 24,174,800 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 226 232 232 232 6 100 23,200 1 95.062 232 T/J 10,100 214 B 50,500 283 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. 420 422 420 420 0 408,900 172,553,000 102 257.669 422 J 5,700 420 T/B 5,500 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 9,300 465,000 2 79.834 51 J 23,800 50 T/B 1,200 286 RONY Aesler Grup Internasional Tbk. 126 125 118 118 -8 67,200 7,939,100 39 118.000 118 T/J 1,500 0 B 0 287 RUIS Radiant Utama Interinsco Tbk. 176 176 167 167 -9 90,900 15,563,200 39 66.800 171 J 600 167 T/B 10,300 288 SAFE Steady Safe Tbk 194 195 194 194 0 299,100 58,146,500 54 19.531 195 J 800 190 B 2,700 289 SAME Sarana Meditama Metropolitan Tbk. 76 79 73 73 -3 4,312,100 321,925,700 359 91.250 74 J 147,900 73 T/B 239,500 290 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,240 J 15,800 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 464,100 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 197 200 190 191 -6 5,274,100 1,021,388,900 1,925 181.905 194 J 20,000 191 T/B 511,500 293 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 0 900 45,000 2 27.536 50 T/J 3,458,300 0 B 0 295 SFAN Surya Fajar Capital Tbk. 970 975 975 975 5 300 292,500 2 518.617 975 T/J 1,800 905 B 1,000 296 SHID Hotel Sahid Jaya International Tbk. 3,750 3,800 3,700 3,700 -50 500 1,860,000 2 171.942 3,800 J 2,200 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. 580 585 570 580 0 424,300 244,596,500 107 414.286 580 T/J 9,500 575 B 12,700 298 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. 444 540 460 480 36 26,600 12,861,300 31 444.444 480 T/J 10,600 478 B 100 300 SIPD Sierad Produce Tbk. 1,000 970 970 970 -30 100 97,000 1 1.078 1,030 J 900 1,020 B 1,000 301 SKBM Sekar Bumi Tbk. 348 346 342 342 -6 2,900 992,200 2 297.391 324 J 900 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. 640 705 640 705 65 13,797,000 9,610,576,500 241 100.714 705 T/J 42,400 700 B 1,614,600 304 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 5,275 5,175 5,175 -25 246,300 1,283,457,500 41 4,500.000 5,200 J 7,500 5,100 B 3,200 306 SMAR Smart Tbk. 3,260 3,330 3,240 3,310 50 4,100 13,419,000 18 1,093.636 3,310 T/J 1,200 3,270 B 100 307 SMDM Suryamas Dutamakmur Tbk. 95 100 99 100 5 5,000 495,100 6 12.670 96 J 100 95 B 24,500 308 SMMT Golden Eagle Energy Tbk. 88 89 86 87 -1 119,800 10,425,200 33 203.537 87 T/J 127,400 86 B 14,800 309 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. 354 386 350 382 28 16,600 6,211,400 24 138.406 380 J 3,900 360 B 100 311 SOTS Satria Mega Kencana Tbk. 208 228 198 208 0 2,000 411,200 10 126.061 212 J 2,300 208 T/B 8,600 312 SPTO Surya Pertiwi Tbk. 402 410 402 408 6 215,700 87,385,400 86 35.172 408 T/J 84,700 406 B 2,300 313 SQMI Wilton Makmur Indonesia Tbk. 197 208 194 194 -3 19,369,600 3,871,147,600 1,301 110.241 194 T/J 673,300 193 B 294,400 314 SRTG Saratoga Investama Sedaya Tbk. 2,780 2,790 2,760 2,770 -10 35,000 97,477,000 21 50.364 2,780 J 100 2,770 T/B 100 315 SSTM Sunson Textile Manufacture Tbk 625 585 585 585 -40 1,200 702,000 4 137.647 585 T/J 900 0 B 0 316 STTP Siantar Top Tbk. 7,925 7,925 7,925 7,925 0 300 2,377,500 2 4,682.976 7,925 T/J 20,200 7,425 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 4,500 J 100 0 B 0 319 SURE Super Energy Tbk. 2,860 2,900 2,900 2,900 40 4,500 13,050,000 5 1,870.968 2,900 T/J 2,500 2,850 B 200 320 SWAT Sriwahana Adityakarta Tbk. 93 94 90 92 -1 1,594,300 147,164,500 430 57.500 93 J 59,500 92 T/B 9,000 321 TALF Tunas Alfin Tbk. 230 228 228 228 -2 100 22,800 1 57.722 228 T/J 2,600 214 B 4,100 322 TAMA Lancartama Sejati Tbk. 163 172 153 162 -1 1,700 265,400 8 92.571 162 T/J 4,100 153 B 1,900 323 TAMU Pelayaran Tamarin Samudra Tbk. 53 54 52 53 0 2,545,100 133,734,800 138 484.239 54 J 464,500 53 T/B 333,200 324 TBMS Tembaga Mulia Semanan Tbk. 615 625 620 620 5 3,200 1,991,500 5 87.943 625 J 1,000 615 B 13,700 325 TCPI Transcoal Pacific Tbk. 4,230 4,250 4,100 4,180 -50 10,964,800 45,930,694,000 6,355 3,028.986 4,180 T/J 600 4,170 B 55,900 326 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. 118 121 115 115 -3 603,900 70,961,700 102 71.875 118 J 12,500 115 T/B 96,200 328 TFAS Telefast Indonesia Tbk. 170 170 170 170 0 100 17,000 1 94.444 170 T/J 78,100 161 B 3,000 329 TFCO Tifico Fiber Indonesia Tbk. 312 314 300 300 -12 300 92,800 2 67.984 390 J 100 314 B 11,000 330 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,450 J 200 0 B 0 331 TIFA Tifa Finance Tbk. 408 408 402 402 -6 52,000 20,991,000 10 201.000 402 T/J 600 400 B 25,200 332 TIRA Tira Austenite Tbk 264 280 270 280 16 2,300 637,000 5 125.666 278 J 2,100 0 B 0 333 TMPO Tempo Intimedia Tbk. 132 127 124 126 -6 3,300 415,800 3 43.771 143 J 13,000 126 T/B 2,700 334 TNCA Trimuda Nuansa Citra Tbk. 179 180 169 180 1 200 34,900 2 120.000 206 J 100 171 B 300 335 TOTO Surya Toto Indonesia Tbk. 220 220 216 216 -4 164,100 35,776,200 28 700.684 218 J 3,834,300 216 T/B 50,900 336 TOYS Sunindo Adipersada Tbk. 436 545 545 545 109 18,900 10,300,500 10 155.714 0 J 0 545 T/B 18,195,400 337 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,400 7,250 7,350 -25 2,614,200 19,149,882,500 578 1,699.756 7,350 T/J 45,700 7,300 B 68,000 338 TPMA Trans Power Marine Tbk. 378 450 378 396 18 737,300 291,167,600 328 172.174 404 J 6,600 396 T/B 75,800 339 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. 226 232 222 226 0 14,715,700 3,303,367,600 753 113.000 226 T/J 161,800 224 B 109,800 341 TRIS Trisula International Tbk. 214 214 204 204 -10 200 41,800 2 68.000 204 T/J 2,900 0 B 0 342 TRUK Guna Timur Raya Tbk. 113 115 113 115 2 314,000 35,858,100 30 50.000 115 T/J 248,300 114 B 106,100 343 TRUS Trust Finance Indonesia Tbk 308 304 304 304 -4 100 30,400 1 357.647 294 J 500 288 B 3,500 344 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,420 2,420 2,300 2,390 -30 34,000 80,591,000 31 62.078 2,390 T/J 11,100 2,310 B 1,000 345 UANG Pakuan Tbk. 358 358 334 334 -24 117,200 39,219,600 89 267.200 334 T/J 236,400 0 B 0 346 UNIT Nusantara Inti Corpora Tbk 160 155 152 154 -6 22,800 3,506,700 11 3.823 158 J 300 154 T/B 6,400 347 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,500 1,345 B 1,300 348 VINS Victoria Insurance Tbk. 91 94 90 92 1 266,200 24,462,300 80 87.619 92 T/J 204,000 91 B 500 349 VRNA Verena Multi Finance Tbk. 115 115 107 107 -8 1,000 108,600 5 107.955 110 J 10,000 0 B 0 350 WAPO Wahana Pronatural Tbk. 58 58 58 58 0 1,000 58,000 2 33.143 61 J 1,000 58 T/B 2,700 351 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 580 J 2,900 0 B 0 352 WOWS Ginting Jaya Energi Tbk. 72 95 70 89 17 117,796,500 10,188,007,100 7,301 19.778 90 J 400,400 89 T/B 254,600 353 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 12,700 635,000 6 13.298 50 T/J 1,390,900 0 B 0 354 YPAS Yanaprima Hastapersada Tbk 466 458 454 454 -12 700 320,200 3 83.303 434 J 1,900 0 B 0 355 YULE Yulie Sekuritas Indonesia Tbk. 172 200 197 197 25 1,800 354,900 2 93.461 193 J 6,400 0 B 0 356 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 162,400 0 B 0 357 ZINC Kapuas Prima Coal Tbk. 137 144 136 138 1 299,808,100 41,464,175,600 4,097 491.961 138 T/J 638,900 137 B 1,294,600 358 ZONE Mega Perintis Tbk. 408 408 392 404 -4 57,600 23,339,400 29 135.570 404 T/J 200 400 B 300 Total 2,244,190,000 956,724,877,500 137,725 3,523,797,600 85,131,300 Jakarta, 07 August 2020 Trading Division