List of Securities Quotation Development Board: Date: Monday, 10 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 0 315,500 15,775,000 27 87.719 50 T/J 4,207,800 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 801,300 0 B 0 3 ADES Akasha Wira International Tbk. 995 1,040 990 1,040 45 125,400 127,480,000 99 54.026 1,045 J 2,200 1,040 T/B 8,900 4 AGAR Asia Sejahtera Mina Tbk. 490 510 480 494 4 500 246,000 4 449.091 480 J 19,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 146 155 142 142 -4 5,600 829,700 15 129.091 153 J 3,600 142 T/B 54,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 51 50 51 0 66,100 3,305,900 21 192.286 51 T/J 34,600 50 B 100,200 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 2,925,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 282 310 280 310 28 5,500 1,692,000 10 40.892 310 T/J 3,300 292 B 300 10 AKSI Maming Enam Sembilan Mineral Tbk. 252 290 236 286 34 272,300 72,160,000 168 143.000 286 T/J 100 282 B 500 11 ALDO Alkindo Naratama Tbk. 384 384 382 384 0 7,100 2,725,800 7 281.436 384 T/J 100 358 B 100 12 ALKA Alakasa Industrindo Tbk 360 358 338 338 -22 400 137,200 2 56.902 340 J 200 338 T/B 700 13 ALMI Alumindo Light Metal Industry Tbk. 192 216 188 216 24 2,400 503,200 11 33.231 216 T/J 1,300 199 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 238 242 222 230 -8 515,400 117,146,200 119 219.048 232 J 2,800 226 B 116,200 15 AMAR Bank Amar Indonesia Tbk. 370 380 358 378 8 309,300 114,301,600 56 217.241 378 T/J 20,100 374 B 11,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 246 244 244 -2 500 122,600 5 190.625 264 J 200 244 T/B 5,300 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,990 1,990 1,990 0 1,100 2,189,000 3 104.737 1,990 T/J 25,500 1,950 B 2,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 114,700 5,735,000 31 125.000 50 T/J 25,099,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 156 160 160 160 4 11,200 1,792,000 13 10.243 159 J 3,000 152 B 100 20 APIC Pacific Strategic Financial Tbk. 840 850 830 845 5 12,422,100 10,400,719,000 2,980 898.783 845 T/J 129,900 840 B 19,800 21 APII Arita Prima Indonesia Tbk. 178 174 166 167 -11 34,400 5,754,800 30 75.909 167 T/J 83,700 166 B 7,500 22 ARGO Argo Pantes Tbk 1,485 1,810 1,385 1,805 320 3,100 4,918,500 11 45.352 1,800 J 300 0 B 0 23 ARII Atlas Resources Tbk. 444 464 420 444 0 24,500 10,890,600 11 29.600 446 J 20,000 428 B 3,500 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 302 304 282 282 -20 500 149,600 3 163.583 298 J 100 284 B 2,300 27 ARTO Bank Jago Tbk. 2,740 2,750 2,730 2,740 0 57,700 157,782,000 39 13,809.092 2,740 T/J 1,600 2,730 B 63,700 28 ASBI Asuransi Bintang Tbk. 270 262 256 262 -8 1,200 311,800 3 198.892 286 J 1,000 260 B 23,400 29 ASJT Asuransi Jasa Tania Tbk. 130 134 125 126 -4 18,100 2,325,300 22 84.000 126 T/J 900 125 B 2,800 30 ASPI Andalan Sakti Primaindo Tbk. 190 192 179 180 -10 6,297,800 1,170,788,400 778 171.429 180 T/J 180,100 179 B 514,600 31 ASRM Asuransi Ramayana Tbk. 2,150 2,190 2,050 2,150 0 27,600 57,361,000 17 838.884 2,150 T/J 25,100 2,060 B 2,000 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 600 30,000 2 50.000 50 T/J 15,739,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 43,935,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. 406 414 378 414 8 42,700 17,035,000 34 305.231 412 J 8,100 406 B 53,300 35 BAJA Saranacentral Bajatama Tbk. 57 59 56 56 -1 373,900 21,192,000 42 22.400 58 J 8,100 56 T/B 255,400 36 BALI Bali Towerindo Sentra Tbk. 880 880 880 880 0 500 440,000 3 1,100.000 890 J 5,100 880 T/B 29,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 300 15,000 3 33.333 50 T/J 67,618,100 0 B 0 38 BAYU Bayu Buana Tbk 1,025 1,025 1,000 1,020 -5 3,300 3,306,500 3 125.816 1,000 J 200 970 B 100 39 BBHI Bank Harda Internasional Tbk. 167 170 156 158 -9 937,200 148,053,800 157 126.400 162 J 5,500 158 T/B 3,000 40 BBLD Buana Finance Tbk. 382 382 382 382 0 300 114,600 2 151.813 384 J 100 364 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 125 129 122 126 1 12,501,800 1,585,574,600 908 105.000 126 T/J 73,100 125 B 23,700 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,100 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 37,700 1,885,000 40 45.455 50 T/J 386,600 0 B 0 44 BEEF Estika Tata Tiara Tbk. 192 194 189 189 -3 3,273,800 623,776,200 1,094 55.588 189 T/J 1,377,000 188 B 180,600 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,228,000 61,400,000 14 217.306 50 T/J 678,647,800 0 B 0 46 BELL Trisula Textile Industries Tbk. 156 158 156 157 1 3,111,300 488,484,000 253 523.333 158 J 104,000 157 T/B 17,800 47 BESS Batulicin Nusantara Maritim Tbk. 290 302 290 302 12 2,839,700 840,145,400 1,590 287.619 304 J 50,000 302 T/B 100 48 BGTG Bank Ganesha Tbk. 50 51 50 51 1 1,518,700 76,348,600 106 49.515 51 T/J 314,100 50 B 1,021,800 49 BHAT Bhakti Multi Artha Tbk. 444 444 438 440 -4 121,081,000 53,443,529,400 1,430 427.184 442 J 308,900 440 T/B 191,800 50 BIKA Binakarya Jaya Abadi Tbk. 190 195 182 192 2 1,300 249,100 10 19.200 192 T/J 600 188 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 246,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 29,100 1,455,000 9 35.714 50 T/J 62,442,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 68 70 66 69 1 1,200 82,300 6 28.774 68 J 3,500 66 B 6,500 54 BKDP Bukit Darmo Property Tbk 50 54 50 51 1 76,500 3,885,900 52 42.500 51 T/J 18,300 50 B 200 55 BKSW Bank QNB Indonesia Tbk. 73 74 73 73 0 1,200 88,600 5 167.508 74 J 2,600 73 T/B 800 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. 530 535 525 530 0 83,600 44,251,000 69 407.692 535 J 10,800 530 T/B 3,300 58 BMAS Bank Maspion Indonesia Tbk. 276 294 276 278 2 8,500 2,402,400 13 86.875 288 J 600 278 T/B 9,600 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,200 260,000 5 0.172 50 T/J 87,345,400 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,440 1,460 1,435 1,440 0 78,045,300 113,030,443,000 3,968 1,398.058 1,440 T/J 73,600 1,435 B 85,100 61 BOLA Bali Bintang Sejahtera Tbk. 165 166 163 164 -1 17,500 2,858,300 25 93.714 164 T/J 1,400 160 B 17,700 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 805 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 76 81 75 78 2 2,916,800 228,209,400 254 19.500 79 J 30,000 78 T/B 302,500 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 104,300 1,210 B 14,400 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 0 902,600 45,130,000 17 7.874 50 T/J 70,451,200 0 B 0 67 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 980 J 100 920 B 200 68 BSSR Baramulti Suksessarana Tbk. 1,275 1,310 1,270 1,275 0 29,400 38,126,000 23 65.385 1,280 J 2,400 1,275 T/B 11,100 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 0 100 5,000 1 383.083 50 T/J 6,647,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. 167 176 163 163 -4 158,300 27,684,800 20 544.368 175 J 7,800 163 T/B 1,000 72 BUKK Bukaka Teknik Utama Tbk. 705 710 685 710 5 37,400 26,362,000 30 120.339 710 T/J 500 705 B 7,200 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,832,200 391,610,000 120 2.902 50 T/J 1,661,736,700 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 55 59 54 56 1 112,500 6,282,900 16 43.077 58 J 6,100 56 T/B 19,900 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 300 15,000 1 29.762 50 T/J 469,800 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 124 152 133 133 9 1,600 224,200 12 66.500 132 J 100 123 B 2,500 77 CARE Metro Healthcare Indonesia Tbk. 340 348 338 344 4 122,710,300 42,068,890,000 2,103 333.981 344 T/J 34,600 342 B 271,700 78 CASA Capital Financial Indonesia Tbk. 326 330 304 330 4 113,500 37,182,200 23 602.883 332 J 51,100 330 T/B 7,100 79 CASS Cardig Aero Services Tbk. 197 206 195 200 3 1,846,900 370,615,600 303 50.000 202 J 41,400 200 T/B 60,100 80 CBMF Cahaya Bintang Medan Tbk. 238 258 226 238 0 5,306,700 1,238,396,600 142 148.750 238 T/J 15,000 226 B 200 81 CCSI Communication Cable Systems Indonesia Tbk. 242 246 240 242 0 302,500 73,084,200 64 96.800 242 T/J 20,000 240 B 432,600 82 CENT Centratama Telekomunikasi Indonesia Tbk. 143 158 143 152 9 29,051,600 4,416,477,700 1,028 972.800 153 J 66,700 152 T/B 167,300 83 CINT Chitose Internasional Tbk. 252 252 250 250 -2 11,300 2,825,400 3 75.758 252 J 2,300 244 B 100 84 CITA Cita Mineral Investindo Tbk. 2,000 2,150 2,070 2,080 80 21,200 44,495,000 28 7,547.718 2,080 T/J 54,500 2,070 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 1,990 1,990 1,990 0 200 398,000 2 1,105.556 1,990 T/J 9,800 0 B 0 87 CLPI Colorpak Indonesia Tbk. 710 715 700 710 0 231,600 162,904,500 75 355.000 715 J 25,200 710 T/B 700 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. 240 226 226 226 -14 2,500 565,000 5 410.909 226 T/J 46,300 224 B 1,100 91 COCO Wahana Interfood Nusantara Tbk. 795 800 750 800 5 7,700 6,078,500 14 404.040 810 J 1,400 800 T/B 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 0 200 10,000 2 40.000 50 T/J 16,714,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 213,000 10,650,000 62 16.667 50 T/J 511,800 0 B 0 95 CSMI Cipta Selera Murni Tbk. 194 204 194 200 6 28,700 5,642,400 8 102.041 200 T/J 800 182 B 26,400 96 CSRA Cisadane Sawit Raya Tbk. 346 420 350 390 44 32,078,300 12,504,455,000 5,190 312.000 392 J 89,100 390 T/B 182,900 97 CTTH Citatah Tbk. 51 51 50 50 -1 22,100 1,115,800 12 2.105 50 T/J 3,500 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 72 82 71 80 8 131,525,600 10,034,163,400 4,036 78.431 80 T/J 107,400 79 B 122,800 99 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,600 0 B 0 100 DEAL Dewata Freightinternational Tbk. 88 92 85 86 -2 11,009,500 969,344,800 985 57.333 87 J 488,200 86 T/B 423,000 101 DEFI Danasupra Erapacific Tbk. 1,770 1,770 1,760 1,760 -10 6,600 11,648,500 9 3,532.576 1,760 T/J 5,700 1,755 B 2,400 102 DFAM Dafam Property Indonesia Tbk. 308 360 314 336 28 8,100 2,747,400 14 292.174 336 T/J 40,600 288 B 2,200 103 DIGI Arkadia Digital Media Tbk. 1,960 0 0 1,960 0 0 0 0 980.000 2,450 J 200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,020 1,870 1,975 -25 193,100 371,661,000 130 66.949 1,975 T/J 1,600 1,915 B 4,100 105 DKFT Central Omega Resources Tbk. 131 132 128 131 0 4,402,500 574,451,700 255 336.501 132 J 284,800 131 T/B 464,600 106 DMMX Digital Mediatama Maxima Tbk. 244 246 228 234 -10 15,186,500 3,581,256,600 1,525 101.739 236 J 1,124,800 234 T/B 5,057,000 107 DNET Indoritel Makmur Internasional Tbk. 3,400 3,490 3,440 3,480 80 68,500 237,304,000 29 3,056.949 3,480 T/J 2,600 3,460 B 2,500 108 DUTI Duta Pertiwi Tbk 3,920 4,350 3,920 4,240 320 16,700 69,404,000 60 426.431 4,250 J 9,200 4,130 B 200 109 DWGL Dwi Guna Laksana Tbk. 212 232 232 232 20 100 23,200 1 154.667 224 J 1,500 200 B 1,500 110 EAST Eastparc Hotel Tbk. 53 54 52 53 0 280,100 14,725,000 71 39.850 53 T/J 51,900 52 B 613,300 111 ECII Electronic City Indonesia Tbk. 750 750 700 745 -5 70,100 52,316,000 8 18.395 745 T/J 100 700 B 200 112 EMDE Megapolitan Developments Tbk. 202 202 188 202 0 72,600 14,488,800 9 80.800 202 T/J 87,700 188 B 1,500 113 ENRG Energi Mega Persada Tbk. 51 51 50 51 0 5,844,800 292,535,900 86 4.252 51 T/J 5,678,100 50 B 5,157,800 114 ENVY Envy Technologies Indonesia Tbk. 100 103 99 100 0 120,396,300 12,147,341,000 1,907 27.027 100 T/J 3,898,900 99 B 2,807,200 115 EPAC Megalestari Epack Sentosaraya Tbk. 242 260 244 254 12 6,691,700 1,695,592,600 987 230.909 254 T/J 346,800 252 B 103,200 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,875 1,850 1,850 0 35,700 66,047,500 17 1,294.349 1,850 T/J 25,400 1,825 B 7,100 117 ERTX Eratex Djaja Tbk. 113 133 112 130 17 8,400 962,200 14 55.175 130 T/J 11,300 129 B 200 118 ESIP Sinergi Inti Plastindo Tbk. 236 242 224 224 -12 9,246,400 2,174,154,400 1,694 137.423 224 T/J 108,900 222 B 553,300 119 ESTA Esta Multi Usaha Tbk. 100 102 98 98 -2 55,400 5,559,200 18 81.667 100 J 100 98 T/B 24,000 120 FAST Fast Food Indonesia Tbk. 915 920 910 910 -5 16,900 15,447,000 29 2,862.265 915 J 73,300 910 T/B 31,700 121 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. 138 142 129 137 -1 3,400,900 473,086,300 506 27.400 138 J 41,000 137 T/B 8,100 123 FISH FKS Multi Agro Tbk. 2,690 2,730 2,700 2,700 10 2,200 5,991,000 9 2,160.000 2,820 J 100 2,660 B 100 124 FITT Hotel Fitra International Tbk. 67 67 63 66 -1 252,200 15,910,000 11 64.706 66 T/J 99,800 64 B 4,600 125 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 695 J 400 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 115 125 112 125 10 3,428,400 418,155,400 191 92.593 126 J 420,100 125 T/B 1,060,500 127 FORU Fortune Indonesia Tbk 95 105 89 89 -6 5,800 517,800 9 68.462 89 T/J 8,800 0 B 0 128 FPNI Lotte Chemical Titan Tbk. 88 92 89 91 3 1,085,500 97,679,900 76 27.603 92 J 120,000 91 T/B 200 129 FUJI Fuji Finance Indonesia Tbk. 105 115 103 107 2 54,300 5,601,600 11 97.273 107 T/J 1,200 104 B 100 130 GDST Gunawan Dianjaya Steel Tbk. 56 56 53 56 0 58,700 3,267,800 15 35.000 57 J 100,500 55 B 362,800 131 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 364 J 8,800 346 B 1,000 132 GGRP Gunung Raja Paksi Tbk. 272 272 270 270 -2 19,700 5,352,800 12 32.143 272 J 7,500 270 T/B 5,500 133 GLOB Global Teleshop Tbk. 132 154 132 154 22 4,200 556,600 6 13.391 151 J 4,200 150 B 200 134 GLVA Galva Technologies Tbk. 322 312 300 300 -22 60,600 18,400,000 29 132.743 304 J 4,900 0 B 0 135 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. 202 202 188 188 -14 34,500 6,663,100 29 111.243 189 J 48,100 188 T/B 23,400 137 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. 100 110 93 93 -7 39,600 3,698,400 16 7.482 93 T/J 21,700 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 0 100 5,000 1 131.579 50 T/J 8,468,900 0 B 0 141 HELI Jaya Trishindo Tbk. 208 220 198 206 -2 1,200 242,000 6 187.273 206 T/J 800 198 B 1,300 142 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. 52 54 51 52 0 5,421,700 281,734,700 333 49.524 52 T/J 212,600 51 B 10,239,400 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 79,372,200 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 270 270 270 270 0 5,800 1,566,000 3 19.088 300 J 5,000 252 B 100 146 ICON Island Concepts Indonesia Tbk. 57 57 55 56 -1 34,800 1,951,400 22 107.494 56 T/J 23,100 55 B 44,300 147 IFSH Ifishdeco Tbk. 410 384 382 384 -26 1,100 421,200 5 87.273 406 J 100 386 B 500 148 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. 680 695 635 645 -35 21,317,200 13,982,713,000 3,508 537.500 650 J 303,800 645 T/B 22,900 150 IKBI Sumi Indo Kabel Tbk. 220 240 220 240 20 7,900 1,808,000 9 21.765 240 T/J 800 218 B 21,100 151 IMPC Impack Pratama Industri Tbk. 1,235 1,245 1,235 1,245 10 702,500 872,566,500 92 327.632 1,245 T/J 12,800 1,230 B 6,800 152 INAI Indal Aluminium Industry Tbk. 346 348 332 332 -14 5,200 1,743,400 9 121.212 348 J 2,400 334 B 2,100 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 595,800 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 121 138 113 117 -4 1,041,000 127,142,400 288 106.364 121 J 100 117 T/B 155,900 155 INDX Tanah Laut Tbk 59 59 58 59 0 4,400 258,100 7 4.720 59 T/J 17,600 58 B 600 156 INOV Inocycle Technology Group Tbk. 230 250 228 232 2 83,500 19,043,600 15 92.800 232 T/J 21,000 230 B 100 157 INPP Indonesian Paradise Property Tbk. 695 695 655 695 0 500 339,000 5 661.905 695 T/J 3,900 680 B 300 158 INPS Indah Prakasa Sentosa Tbk. 1,620 1,650 1,520 1,635 15 10,200 16,421,000 22 592.391 1,635 T/J 1,000 1,600 B 100 159 INRU Toba Pulp Lestari Tbk. 765 745 745 745 -20 1,100 819,500 2 7.563 765 J 5,200 745 T/B 900 160 INTA Intraco Penta Tbk. 270 270 258 270 0 26,500 7,145,600 12 190.327 272 J 2,000 264 B 5,900 161 INTD Inter Delta Tbk 150 146 140 140 -10 5,000 701,400 4 43.116 144 J 29,000 140 T/B 2,400 162 IPCC Indonesia Kendaraan Terminal Tbk. 420 428 418 422 2 2,870,100 1,209,684,000 606 25.732 422 T/J 25,500 420 B 260,200 163 IPCM Jasa Armada Indonesia Tbk. 222 230 216 224 2 316,600 71,099,600 117 58.947 224 T/J 213,200 222 B 400 164 IRRA Itama Ranoraya Tbk. 590 605 575 590 0 9,745,500 5,776,756,500 1,676 157.754 590 T/J 63,200 585 B 33,600 165 ITIC Indonesian Tobacco Tbk. 795 795 765 770 -25 757,900 587,024,500 481 350.000 780 J 2,100 770 T/B 56,500 166 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. 73 76 68 71 -2 7,558,400 550,444,600 726 28.862 72 J 493,100 71 T/B 89,500 168 JAYA Armada Berjaya Trans Tbk. 79 81 74 77 -2 1,428,600 112,857,900 222 26.736 77 T/J 153,700 75 B 10,900 169 JECC Jembo Cable Company Tbk. 6,350 0 0 6,350 0 0 0 0 481.261 6,400 J 300 5,950 B 100 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 145,492,900 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 515 484 482 482 -33 400 193,000 3 273.413 500 J 300 482 T/B 9,700 172 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. 208 208 194 208 0 8,100 1,576,000 6 148.571 208 T/J 13,800 196 B 6,300 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 1,400 1,393,000 1 214.292 1,045 J 100 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 755 755 755 755 0 181,900 137,334,500 15 1,677.778 755 T/J 14,100 750 B 19,100 176 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 8,400 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 358,300 17,915,000 26 33.333 51 J 253,100 50 T/B 700 178 KBAG Karya Bersama Anugerah Tbk. 290 294 270 280 -10 120,600 34,430,600 91 280.000 286 J 29,000 280 T/B 1,800 179 KBLM Kabelindo Murni Tbk. 196 208 196 208 12 383,300 77,830,900 97 6.933 208 T/J 67,100 206 B 23,300 180 KBLV First Media Tbk. 312 300 300 300 -12 100 30,000 1 79.800 338 J 100 302 B 2,300 181 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. 720 730 720 720 0 55,300 40,012,500 15 180.000 775 J 10,800 725 B 300 183 KEJU Mulia Boga Raya Tbk. 1,020 1,100 1,020 1,070 50 222,200 236,291,000 131 142.667 1,070 T/J 200 1,055 B 11,700 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 1,000 50,000 1 1.818 50 T/J 129,700 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 165 165 160 165 0 200 32,500 2 55.000 185 J 500 165 T/B 2,300 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,375 1,100 1,375 275 400 467,500 3 680.693 1,375 T/J 1,700 0 B 0 187 KMTR Kirana Megatara Tbk. 318 322 316 318 0 6,000 1,907,000 10 69.432 318 T/J 119,700 310 B 10,100 188 KOIN Kokoh Inti Arebama Tbk 100 118 100 118 18 7,000 701,800 3 79.824 100 J 5,000 98 B 35,800 189 KONI Perdana Bangun Pusaka Tbk 525 0 0 525 0 0 0 0 110.526 520 J 1,300 0 B 0 190 KOPI Mitra Energi Persada Tbk. 500 500 500 500 0 31,200 15,600,000 6 126.582 500 T/J 100 478 B 100 191 KPAS Cottonindo Ariesta Tbk. 50 51 50 51 1 280,100 14,060,800 43 30.357 51 T/J 124,100 50 B 313,100 192 KPIG MNC Land Tbk. 108 109 106 109 1 12,131,500 1,309,974,300 2,940 234.545 109 T/J 479,300 108 B 340,600 193 KRAH Grand Kartech Tbk. 448 515 418 500 52 3,900 1,669,100 4 181.818 498 J 4,000 496 B 200 194 LAND Trimitra Propertindo Tbk. 202 218 188 194 -8 207,100 41,386,000 83 49.744 200 J 300 194 T/B 2,600 195 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. 374 374 370 374 0 12,000 4,463,600 3 179.808 370 J 13,000 360 B 1,000 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,400 70,000 4 15.714 50 T/J 7,062,600 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 83 81 78 81 -2 32,600 2,543,100 8 11.819 81 T/J 5,300 78 B 52,400 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 500 238 B 100 201 LPIN Multi Prima Sejahtera Tbk 214 230 216 230 16 52,700 12,104,200 7 104.912 234 J 100,000 230 T/B 2,000 202 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 82 71 75 3 12,100 902,200 9 5.094 76 J 1,400 75 T/B 111,000 204 LRNA Eka Sari Lorena Transport Tbk. 146 146 146 146 0 100 14,600 1 16.222 146 T/J 200 0 B 0 205 LUCK Sentral Mitra Informatika Tbk. 216 202 202 202 -14 1,362,300 275,184,600 330 70.629 202 T/J 4,279,700 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 50 50 50 0 50,200 2,510,000 2 45.455 50 T/J 49,604,500 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,130 2,030 2,050 -30 560,000 1,152,800,000 254 97.619 2,050 T/J 6,900 2,040 B 52,900 209 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,310 1,310 1,310 0 2,400 3,144,000 6 77.976 1,310 T/J 2,700 1,235 B 600 210 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 13,796,000 689,812,600 181 66.667 50 T/J 11,155,300 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,750 1,880 1,750 1,855 105 441,200 808,468,500 295 142.692 1,860 J 24,300 1,855 T/B 8,100 212 MCAS M Cash Integrasi Tbk. 2,310 2,310 2,150 2,310 0 2,237,500 5,058,043,000 627 166.787 2,310 T/J 53,200 2,260 B 19,300 213 MDKA Merdeka Copper Gold Tbk. 2,050 2,060 1,945 1,980 -70 77,940,700 154,394,460,000 10,611 516.308 1,980 T/J 3,660,600 1,975 B 1,347,000 214 MDKI Emdeki Utama Tbk. 153 154 147 152 -1 44,200 6,619,600 26 35.571 152 T/J 20,500 147 B 5,600 215 MERK Merck Tbk. 3,500 3,450 3,260 3,360 -140 248,500 827,622,000 301 8,859.124 3,360 T/J 2,900 3,350 B 13,000 216 MFIN Mandala Multifinance Tbk. 995 1,000 950 970 -25 57,500 55,760,500 28 994.872 970 T/J 76,400 950 B 500 217 MFMI Multifiling Mitra Indonesia Tbk. 520 520 500 520 0 19,800 9,948,000 18 260.000 515 J 500 510 B 7,400 218 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 219 MICE Multi Indocitra Tbk. 300 300 290 300 0 4,000 1,180,000 6 61.224 298 J 400 292 B 1,000 220 MIDI Midi Utama Indonesia Tbk. 1,390 1,340 1,300 1,310 -80 1,400 1,829,500 5 476.364 1,440 J 200 1,310 T/B 1,400 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 3,200 160,000 3 238.095 50 T/J 1,270,000 0 B 0 222 MIRA Mitra International Resources Tbk. 50 50 50 50 0 500 25,000 1 22.062 50 T/J 4,376,700 0 B 0 223 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 224 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 200 10,000 2 125.000 50 T/J 12,563,800 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 505 515 505 510 5 5,016,400 2,561,708,500 180 85.177 510 T/J 125,100 505 B 57,400 227 MMLP Mega Manunggal Property Tbk. 188 189 187 187 -1 3,663,000 688,675,300 99 31.966 189 J 17,600 187 T/B 2,863,300 228 MOLI Madusari Murni Indah Tbk. 950 950 885 950 0 15,200 14,427,500 6 163.793 950 T/J 2,300 890 B 2,200 229 MPOW Megapower Makmur Tbk. 56 57 54 56 0 55,400 3,090,800 34 28.000 57 J 45,100 56 T/B 1,100 230 MPRO Maha Properti Indonesia Tbk. 875 900 890 890 15 200 179,000 2 809.091 840 J 2,600 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 0 0 4,400 0 0 0 0 399.099 4,400 J 2,200 4,150 B 100 232 MSIN MNC Studios International Tbk. 282 310 282 298 16 16,475,200 4,956,976,600 4,078 59.600 298 T/J 210,600 296 B 56,000 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,989,900 0 B 0 234 MTPS Meta Epsi Tbk. 139 187 142 187 48 594,000 106,932,300 209 58.438 0 J 0 187 T/B 124,700 235 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. 202 200 200 200 -2 100 20,000 1 51.249 200 T/J 3,500 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 57 51 51 0 200 10,800 2 51.000 51 T/J 25,000 50 B 600 238 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. 260 300 268 280 20 2,785,200 786,468,000 658 271.845 280 T/J 84,300 276 B 30,000 242 NELY Pelayaran Nelly Dwi Putri Tbk. 132 132 130 130 -2 5,500 715,500 5 77.381 131 J 5,600 130 T/B 400 243 NFCX NFC Indonesia Tbk. 1,900 1,905 1,890 1,900 0 67,100 127,476,500 33 102.703 1,900 T/J 14,000 1,860 B 1,900 244 NICK Charnic Capital Tbk. 306 302 288 302 -4 1,400 408,600 5 151.000 302 T/J 1,700 288 B 100 245 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. 138 143 143 143 5 200 28,600 1 136.190 143 T/J 49,800 131 B 2,000 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 63,974,500 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 2,800 0 B 0 249 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 170 J 3,700 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 79 78 74 77 -2 1,418,100 106,454,700 112 192.649 78 J 34,400 76 B 121,300 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 318 B 6,800 252 OPMS Optima Prima Metal Sinergi Tbk. 151 162 141 141 -10 27,377,700 4,134,680,600 2,060 104.444 142 J 713,000 141 T/B 243,000 253 PALM Provident Agro Tbk. 260 280 260 266 6 987,700 275,656,800 65 72.703 270 J 1,100 266 T/B 2,900 254 PANI Pratama Abadi Nusa Industri Tbk. 56 57 56 56 0 9,000 506,300 10 51.852 57 J 5,300 56 T/B 3,400 255 PCAR Prima Cakrawala Abadi Tbk. 370 370 350 350 -20 20,600 7,330,000 5 233.333 368 J 23,400 346 B 20,000 256 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 450 J 4,500 0 B 0 257 PEGE Panca Global Kapital Tbk. 143 150 133 133 -10 17,400 2,316,400 17 287.344 133 T/J 49,800 0 B 0 258 PGLI Pembangunan Graha Lestari Indah Tbk. 190 202 177 177 -13 49,400 9,034,300 21 236.000 179 J 200 177 T/B 18,400 259 PICO Pelangi Indah Canindo Tbk 181 188 176 178 -3 682,300 123,546,000 160 27.385 182 J 500 178 T/B 500 260 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 208,400 10,498,800 24 12.500 51 J 19,100 50 T/B 13,800 261 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 262 PMJS Putra Mandiri Jembar Tbk. 127 127 127 127 0 300 38,100 1 101.600 128 J 10,500 126 B 400,000 263 PNSE Pudjiadi & Sons Tbk. 900 0 0 900 0 0 0 0 449.694 840 J 100 0 B 0 264 POLA Pool Advista Finance Tbk. 51 51 51 51 0 600 30,600 2 37.778 51 T/J 13,400 50 B 24,000 265 POLI Pollux Investasi Internasional Tbk. 1,245 1,230 1,160 1,160 -85 261,800 308,547,000 317 70.948 1,160 T/J 13,100 0 B 0 266 POLU Golden Flower Tbk. 1,000 1,130 930 930 -70 106,500 102,951,500 46 322.917 930 T/J 9,500 0 B 0 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 21,100 1,055,000 7 0.429 50 T/J 129,100 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. 515 482 482 482 -33 200 96,400 2 90.093 600 J 300 482 T/B 12,600 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,945,100 0 B 0 271 POWR Cikarang Listrindo Tbk. 635 635 620 625 -10 8,144,300 5,102,080,500 1,012 41.667 630 J 452,200 625 T/B 446,500 272 PRIM Royal Prima Tbk. 270 292 264 268 -2 700 191,800 7 53.600 268 T/J 199,600 260 B 100 273 PSAB J Resources Asia Pasifik Tbk. 276 280 262 270 -6 96,926,100 26,162,787,800 7,172 875.969 272 J 708,800 270 T/B 2,109,600 274 PSDN Prasidha Aneka Niaga Tbk 108 113 113 113 5 100 11,300 1 11.300 111 J 2,100 103 B 2,000 275 PSGO Palma Serasih Tbk. 112 116 111 111 -1 17,200 1,935,300 24 105.714 114 J 4,500 111 T/B 70,300 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 32,661,600 0 B 0 277 PTPW Pratama Widya Tbk. 1,640 1,655 1,620 1,645 5 4,040,000 6,593,856,000 819 253.077 1,645 T/J 44,500 1,640 B 23,200 278 PTSP Pioneerindo Gourmet International Tbk. 5,300 0 0 5,300 0 0 0 0 415.686 5,275 J 100 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 126 127 124 126 0 27,239,900 3,412,174,600 12,250 120.000 127 J 4,635,100 126 T/B 2,147,700 280 PYFA Pyridam Farma Tbk 1,035 1,120 1,035 1,040 5 9,475,000 10,218,056,000 3,025 1,019.208 1,045 J 18,500 1,040 T/B 154,800 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 7,200 360,000 11 50.000 50 T/J 31,809,100 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 232 230 216 216 -16 2,800 623,600 5 88.506 230 J 200 216 T/B 54,600 283 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. 420 420 418 420 0 349,000 145,887,600 66 257.669 420 T/J 1,000 418 B 25,000 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 600,500 30,025,000 4 79.834 51 J 53,600 50 T/B 400 286 RONY Aesler Grup Internasional Tbk. 118 116 110 110 -8 42,600 4,687,400 18 110.000 118 J 10,100 0 B 0 287 RUIS Radiant Utama Interinsco Tbk. 167 169 166 167 0 21,600 3,631,500 22 66.800 169 J 73,300 167 T/B 700 288 SAFE Steady Safe Tbk 194 196 183 196 2 342,200 66,109,900 69 19.733 196 T/J 700 183 B 140,000 289 SAME Sarana Meditama Metropolitan Tbk. 73 80 73 77 4 8,931,900 684,192,200 744 96.250 77 T/J 633,400 76 B 127,700 290 SAPX Satria Antaran Prima Tbk. 2,250 2,240 2,240 2,240 -10 10,000 22,400,000 6 896.000 2,240 T/J 65,000 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 525,200 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 191 191 185 188 -3 5,520,600 1,028,657,700 894 179.048 188 T/J 28,200 186 B 100 293 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 0 200,000 10,000,000 4 27.536 50 T/J 3,311,900 0 B 0 295 SFAN Surya Fajar Capital Tbk. 975 955 935 955 -20 30,500 28,717,500 16 507.979 955 T/J 500 945 B 800 296 SGER Sumber Global Energy Tbk. 108 145 145 145 37 1,400 203,000 4 134.259 0 J 0 145 T/B 33,812,200 297 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,950 J 1,000 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 580 585 570 585 5 403,900 234,204,000 126 417.857 585 T/J 22,300 580 B 1,600 299 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 300 SINI Singaraja Putra Tbk. 480 500 470 470 -10 1,800 860,600 6 435.185 450 J 300 448 B 400 301 SIPD Sierad Produce Tbk. 970 1,155 970 1,130 160 139,400 154,156,000 33 1.256 1,130 T/J 1,000 1,125 B 500 302 SKBM Sekar Bumi Tbk. 342 0 0 342 0 0 0 0 297.391 338 J 1,500 0 B 0 303 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 100 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 705 730 700 715 10 15,328,800 10,909,011,500 231 102.143 720 J 50,000 715 T/B 359,600 305 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,250 5,125 5,150 -25 255,900 1,319,445,000 55 4,478.261 5,200 J 8,200 5,125 B 100 307 SMAR Smart Tbk. 3,310 3,330 3,310 3,310 0 10,800 35,760,000 9 1,093.636 3,310 T/J 400 3,210 B 800 308 SMDM Suryamas Dutamakmur Tbk. 100 100 97 97 -3 500 48,800 2 12.290 100 J 343,900 96 B 400 309 SMMT Golden Eagle Energy Tbk. 87 89 86 87 0 196,700 17,197,800 30 203.537 87 T/J 81,700 86 B 50,100 310 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 311 SOSS Shield On Service Tbk. 382 420 364 420 38 59,500 23,107,400 19 152.174 418 J 2,100 386 B 1,000 312 SOTS Satria Mega Kencana Tbk. 208 228 228 228 20 100 22,800 1 138.182 200 J 7,300 0 B 0 313 SPTO Surya Pertiwi Tbk. 408 430 408 418 10 168,400 70,689,000 110 36.034 420 J 20,500 418 T/B 8,400 314 SQMI Wilton Makmur Indonesia Tbk. 194 194 188 189 -5 10,493,600 1,996,166,800 712 107.400 190 J 7,700 189 T/B 30,000 315 SRTG Saratoga Investama Sedaya Tbk. 2,770 2,830 2,740 2,820 50 87,300 244,408,000 63 51.273 2,820 T/J 4,300 2,790 B 1,100 316 SSTM Sunson Textile Manufacture Tbk 585 575 575 575 -10 100 57,500 1 135.294 570 J 800 0 B 0 317 STTP Siantar Top Tbk. 7,925 7,925 7,425 7,425 -500 20,500 162,257,500 7 4,387.520 7,950 J 1,000 7,425 T/B 200 318 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 319 SUPR Solusi Tunas Pratama Tbk. 4,650 4,500 4,500 4,500 -150 100 450,000 1 138.207 4,580 J 400 0 B 0 320 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 200 2,890 B 200 321 SWAT Sriwahana Adityakarta Tbk. 92 95 90 92 0 1,216,000 112,906,100 402 57.500 92 T/J 9,100 91 B 200 322 TALF Tunas Alfin Tbk. 228 214 214 214 -14 1,300 278,200 1 54.177 232 J 300 218 B 2,000 323 TAMA Lancartama Sejati Tbk. 162 172 172 172 10 100 17,200 1 98.286 163 J 7,000 152 B 200 324 TAMU Pelayaran Tamarin Samudra Tbk. 53 63 52 54 1 12,080,900 693,767,800 888 493.376 56 J 381,100 54 T/B 810,900 325 TBMS Tembaga Mulia Semanan Tbk. 620 650 625 650 30 21,500 13,562,000 23 92.199 670 J 400 645 B 3,000 326 TCPI Transcoal Pacific Tbk. 4,180 4,200 4,170 4,180 0 10,365,200 43,403,703,000 6,467 3,028.986 4,180 T/J 18,400 4,170 B 35,300 327 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 127.854 1,500 J 100,000 1,400 T/B 900 328 TECH Indosterling Technomedia Tbk. 115 137 115 124 9 13,698,300 1,757,891,400 1,469 77.500 124 T/J 141,900 123 B 264,300 329 TFAS Telefast Indonesia Tbk. 170 169 159 168 -2 27,200 4,478,200 15 93.333 169 J 3,900 168 T/B 3,900 330 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 302 B 6,600 331 TGKA Tigaraksa Satria Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 1 6,163.202 7,500 T/J 1,000 0 B 0 332 TIFA Tifa Finance Tbk. 402 410 400 400 -2 7,500 3,006,200 11 200.000 400 T/J 300 398 B 300 333 TIRA Tira Austenite Tbk 280 278 278 278 -2 19,700 5,476,600 8 124.768 278 T/J 92,700 0 B 0 334 TMPO Tempo Intimedia Tbk. 126 145 141 142 16 1,600 227,500 6 49.329 140 J 2,500 124 B 700 335 TNCA Trimuda Nuansa Citra Tbk. 180 206 169 204 24 12,000 2,096,700 20 136.000 204 T/J 6,200 180 B 1,300 336 TOTO Surya Toto Indonesia Tbk. 216 220 216 220 4 104,300 22,816,000 46 713.660 220 T/J 3,822,000 218 B 21,300 337 TOYS Sunindo Adipersada Tbk. 545 680 680 680 135 1,018,200 692,376,000 396 194.286 0 J 0 680 T/B 21,317,300 338 TPIA Chandra Asri Petrochemical Tbk. 7,350 7,400 7,325 7,400 50 3,587,600 26,434,625,000 1,237 1,711.319 7,400 T/J 1,041,600 7,375 B 100 339 TPMA Trans Power Marine Tbk. 396 440 398 420 24 732,900 309,496,400 285 182.609 422 J 600 420 T/B 10,000 340 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 341 TRIN Perintis Triniti Properti Tbk. 226 228 222 226 0 14,987,100 3,366,291,000 779 113.000 226 T/J 391,200 224 B 79,400 342 TRIS Trisula International Tbk. 204 202 190 202 -2 522,600 99,539,500 14 67.333 204 J 100 0 B 0 343 TRUK Guna Timur Raya Tbk. 115 116 115 115 0 167,200 19,239,500 28 50.000 116 J 228,100 115 T/B 43,100 344 TRUS Trust Finance Indonesia Tbk 304 0 0 304 0 0 0 0 357.647 300 J 6,900 284 B 500 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,390 2,450 2,310 2,450 60 9,400 22,703,000 17 63.636 2,450 T/J 5,400 2,400 B 100 346 UANG Pakuan Tbk. 334 368 312 320 -14 1,401,500 458,837,800 1,020 256.000 334 J 36,400 320 T/B 35,000 347 UNIT Nusantara Inti Corpora Tbk 154 154 153 153 -1 5,600 860,000 5 3.798 156 J 1,500 153 T/B 2,000 348 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 41,800 1,345 B 1,300 349 VINS Victoria Insurance Tbk. 92 93 90 92 0 47,400 4,352,900 25 87.619 92 T/J 198,900 91 B 30,000 350 VRNA Verena Multi Finance Tbk. 107 114 100 100 -7 5,900 591,400 3 100.893 109 J 200 100 T/B 16,600 351 WAPO Wahana Pronatural Tbk. 58 60 55 60 2 700 41,500 4 34.286 60 T/J 1,800 57 B 500 352 WICO Wicaksana Overseas International Tbk. 580 0 0 580 0 0 0 0 29.982 570 J 200 0 B 0 353 WOWS Ginting Jaya Energi Tbk. 89 91 83 83 -6 27,057,400 2,324,859,300 1,975 18.444 84 J 169,100 83 T/B 596,200 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 12,000 600,000 2 13.298 50 T/J 1,317,600 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 454 450 450 450 -4 1,500 675,000 1 82.569 448 J 700 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 197 206 206 206 9 100 20,600 1 97.730 193 J 6,300 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 161,500 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 137,120,600 19,071,030,800 1,554 495.526 139 T/J 833,200 138 B 1,529,100 359 ZONE Mega Perintis Tbk. 404 404 404 404 0 54,000 21,816,000 9 135.570 404 T/J 8,000 402 B 200 Total 1,398,809,600 648,497,151,900 113,531 3,342,147,300 102,949,500 Jakarta, 10 August 2020 Trading Division