List of Securities Quotation Development Board: Date: Tuesday, 11 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 38,500 1,925,000 21 87.719 50 T/J 4,149,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 6,900 6,900 0 100 690,000 1 1,575.274 6,900 T/J 806,300 0 B 0 3 ADES Akasha Wira International Tbk. 1,040 1,105 1,040 1,090 50 220,200 238,325,500 165 56.623 1,105 J 10,000 1,090 T/B 10,400 4 AGAR Asia Sejahtera Mina Tbk. 494 510 490 490 -4 1,100 541,000 2 445.455 480 J 200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 142 150 142 149 7 21,200 3,039,000 12 135.455 149 T/J 3,100 148 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 57 51 52 1 41,000 2,104,100 29 196.056 52 T/J 60,500 51 B 33,700 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 0 300 15,000 1 75.893 50 T/J 2,651,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 310 310 308 308 -2 400 123,600 2 40.628 308 T/J 100 306 B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 286 320 266 292 6 222,100 63,406,000 172 146.000 292 T/J 200 290 B 5,300 11 ALDO Alkindo Naratama Tbk. 384 386 382 386 2 2,000 766,400 7 282.902 386 T/J 3,700 384 B 200 12 ALKA Alakasa Industrindo Tbk 338 336 316 316 -22 1,500 476,400 6 53.199 336 J 73,900 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 216 222 218 220 4 107,600 23,668,200 24 33.846 222 J 400 220 T/B 43,900 14 AMAG Asuransi Multi Artha Guna Tbk. 230 230 218 224 -6 835,100 183,839,000 187 213.333 224 T/J 3,200 222 B 32,800 15 AMAR Bank Amar Indonesia Tbk. 378 382 370 374 -4 88,200 33,231,600 75 214.943 380 J 31,100 374 T/B 11,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 250 244 250 6 3,100 762,800 7 195.312 250 T/J 800 248 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,995 1,990 1,995 5 6,300 12,537,500 6 105.000 1,995 T/J 1,300 1,990 B 3,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 86,500 4,325,000 21 125.000 50 T/J 26,383,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 160 149 149 -11 124,700 18,861,900 46 9.539 149 T/J 1,300 0 B 0 20 APIC Pacific Strategic Financial Tbk. 845 890 845 885 40 62,574,000 53,217,848,000 2,878 941.329 885 T/J 37,900 880 B 74,300 21 APII Arita Prima Indonesia Tbk. 167 164 156 157 -10 128,800 20,237,700 50 71.364 157 T/J 3,000 156 B 36,600 22 ARGO Argo Pantes Tbk 1,805 2,250 1,680 1,700 -105 3,500 6,826,000 18 42.714 2,220 J 300 1,700 T/B 11,100 23 ARII Atlas Resources Tbk. 444 464 450 450 6 50,100 22,546,400 6 30.000 450 T/J 10,000 424 B 1,200 24 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 0 J 0 0 B 0 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 282 280 266 280 -2 600 166,600 2 162.422 290 J 100 280 T/B 1,000 27 ARTO Bank Jago Tbk. 2,740 2,750 2,710 2,720 -20 89,700 244,851,000 55 13,708.296 2,730 J 5,600 2,720 T/B 1,500 28 ASBI Asuransi Bintang Tbk. 262 294 254 294 32 3,200 833,200 4 223.184 280 J 2,200 260 B 100 29 ASJT Asuransi Jasa Tania Tbk. 126 126 121 125 -1 6,600 817,700 19 83.333 125 T/J 4,400 119 B 1,200 30 ASPI Andalan Sakti Primaindo Tbk. 180 184 179 182 2 3,776,400 683,647,600 758 173.333 182 T/J 104,200 181 B 556,300 31 ASRM Asuransi Ramayana Tbk. 2,150 2,190 2,000 2,150 0 5,900 12,196,000 10 838.884 2,150 T/J 81,300 2,050 B 1,600 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 20,361,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,400 70,000 3 57.388 50 T/J 44,229,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 414 410 386 400 -14 177,400 70,950,400 50 294.909 402 J 1,800 400 T/B 4,800 35 BAJA Saranacentral Bajatama Tbk. 56 58 55 56 0 244,600 13,712,100 44 22.400 56 T/J 86,300 55 B 325,700 36 BALI Bali Towerindo Sentra Tbk. 880 0 0 880 0 0 0 0 1,100.000 880 J 3,000 855 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 202,800 10,140,000 11 33.333 50 T/J 63,905,000 0 B 0 38 BAYU Bayu Buana Tbk 1,020 1,065 1,020 1,065 45 300 310,500 2 131.366 1,065 T/J 6,700 970 B 1,000 39 BBHI Bank Harda Internasional Tbk. 158 175 157 169 11 315,300 52,929,800 136 135.200 166 J 2,500 165 B 2,100 40 BBLD Buana Finance Tbk. 382 382 382 382 0 100 38,200 1 151.813 384 J 400 382 T/B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 126 127 123 125 -1 4,962,900 625,677,300 841 104.167 125 T/J 9,800 124 B 25,500 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,600 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 34,900 1,745,000 13 45.455 50 T/J 791,900 0 B 0 44 BEEF Estika Tata Tiara Tbk. 189 194 189 193 4 2,991,100 572,643,100 457 56.765 194 J 153,100 193 T/B 17,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,600 80,000 5 217.306 50 T/J 723,161,200 0 B 0 46 BELL Trisula Textile Industries Tbk. 157 159 156 156 -1 7,553,700 1,186,560,400 512 520.000 157 J 249,900 156 T/B 273,400 47 BESS Batulicin Nusantara Maritim Tbk. 302 304 300 302 0 1,072,100 323,139,000 667 287.619 306 J 50,000 300 B 13,500 48 BGTG Bank Ganesha Tbk. 51 52 51 51 0 805,900 41,116,000 59 49.515 51 T/J 280,900 50 B 1,823,100 49 BHAT Bhakti Multi Artha Tbk. 440 448 440 446 6 129,249,400 57,346,067,200 2,307 433.010 446 T/J 262,200 444 B 23,100 50 BIKA Binakarya Jaya Abadi Tbk. 192 200 179 179 -13 2,700 514,700 8 17.900 191 J 500 180 B 1,400 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 305,900 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 26,800 1,340,000 10 35.714 50 T/J 45,069,500 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 69 68 65 65 -4 102,200 6,647,100 15 27.106 66 J 50,000 65 T/B 6,000 54 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 62,000 3,124,000 6 42.500 51 T/J 35,600 50 B 25,900 55 BKSW Bank QNB Indonesia Tbk. 73 73 70 73 0 57,700 4,161,300 11 167.508 74 J 200 73 T/B 400 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 530 545 530 540 10 106,200 57,034,500 86 415.385 540 T/J 5,700 535 B 4,400 58 BMAS Bank Maspion Indonesia Tbk. 278 294 272 278 0 4,400 1,235,800 6 86.875 290 J 3,900 278 T/B 12,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 32,000 1,600,000 6 0.172 50 T/J 78,013,500 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,440 1,475 1,435 1,475 35 92,071,600 133,554,698,000 4,242 1,432.039 1,475 T/J 6,400 1,460 B 1,300 61 BOLA Bali Bintang Sejahtera Tbk. 164 167 164 167 3 70,500 11,721,600 22 95.429 167 T/J 131,100 164 B 200 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 855 J 10,400 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 78 80 77 77 -1 1,001,900 78,029,200 115 19.250 78 J 56,900 77 T/B 354,000 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 103,900 1,210 B 19,800 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 0 550,000 27,500,000 13 7.874 50 T/J 64,409,600 0 B 0 67 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 995 J 100 950 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,275 1,300 1,270 1,300 25 3,000 3,818,000 7 66.667 1,300 T/J 35,100 1,275 B 600 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 0 0 50 0 0 0 0 383.083 50 J 6,447,600 0 B 0 71 BTON Betonjaya Manunggal Tbk. 163 174 163 174 11 125,200 21,700,800 24 581.104 174 T/J 13,300 166 B 10,100 72 BUKK Bukaka Teknik Utama Tbk. 710 715 700 710 0 48,900 34,389,500 22 120.339 710 T/J 9,000 705 B 6,800 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 9,475,700 473,785,000 140 2.902 50 T/J 1,676,450,100 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 58 56 57 1 21,600 1,231,500 19 43.846 58 J 18,200 57 T/B 22,700 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 900 45,000 4 29.762 50 T/J 423,700 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 133 129 125 129 -4 1,300 165,700 7 64.500 129 T/J 100 126 B 700 77 CARE Metro Healthcare Indonesia Tbk. 344 360 344 354 10 168,224,900 58,431,568,600 2,758 343.689 354 T/J 64,000 352 B 42,400 78 CASA Capital Financial Indonesia Tbk. 330 332 326 332 2 12,900 4,215,400 17 606.537 398 J 2,500 332 T/B 48,400 79 CASS Cardig Aero Services Tbk. 200 204 187 198 -2 987,700 194,920,300 202 49.500 199 J 39,000 197 B 5,000 80 CBMF Cahaya Bintang Medan Tbk. 238 258 222 224 -14 5,152,100 1,176,556,000 128 140.000 224 T/J 17,800 222 B 700 81 CCSI Communication Cable Systems Indonesia Tbk. 242 246 244 246 4 165,000 40,411,000 41 98.400 246 T/J 42,400 244 B 248,900 82 CENT Centratama Telekomunikasi Indonesia Tbk. 152 156 145 150 -2 18,173,300 2,740,148,200 569 960.000 152 J 128,000 150 T/B 955,100 83 CINT Chitose Internasional Tbk. 250 252 248 252 2 26,900 6,728,200 4 76.364 252 T/J 100 246 B 100 84 CITA Cita Mineral Investindo Tbk. 2,080 2,000 1,935 2,000 -80 11,600 22,599,500 17 7,257.421 2,060 J 100 1,990 B 1,000 85 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,990 1,985 1,985 1,985 -5 100 198,500 1 1,102.778 1,985 T/J 1,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 710 705 695 705 -5 461,100 322,837,500 58 352.500 705 T/J 8,000 700 B 17,000 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. 226 226 220 220 -6 14,000 3,135,800 7 400.000 220 T/J 45,800 218 B 100 91 COCO Wahana Interfood Nusantara Tbk. 800 795 750 795 -5 9,200 7,122,500 11 401.515 795 T/J 700 790 B 500 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 0 500 25,000 2 40.000 50 T/J 20,033,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 113,100 5,655,000 57 16.667 50 T/J 674,200 0 B 0 95 CSMI Cipta Selera Murni Tbk. 200 220 210 210 10 40,700 8,578,000 5 107.143 212 J 24,600 194 B 100 96 CSRA Cisadane Sawit Raya Tbk. 390 402 374 380 -10 8,540,100 3,294,316,800 1,446 304.000 382 J 5,000 380 T/B 144,300 97 CTTH Citatah Tbk. 50 50 50 50 0 19,500 975,000 4 2.105 50 T/J 1,971,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 80 84 79 81 1 72,997,600 5,951,134,900 2,703 79.412 81 T/J 169,300 80 B 1,909,000 99 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 19,700 0 B 0 100 DEAL Dewata Freightinternational Tbk. 86 88 83 84 -2 2,278,000 192,225,000 249 56.000 85 J 302,000 84 T/B 161,000 101 DEFI Danasupra Erapacific Tbk. 1,760 1,765 1,760 1,760 0 11,500 20,262,500 18 3,532.576 1,760 T/J 200 1,755 B 2,100 102 DFAM Dafam Property Indonesia Tbk. 336 336 318 330 -6 7,300 2,403,400 11 286.957 330 T/J 36,700 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,960 1,960 1,960 1,960 0 100 196,000 1 980.000 1,945 J 900 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,975 1,975 1,960 1,960 -15 3,200 6,277,500 5 66.441 1,955 J 4,900 1,925 B 1,100 105 DKFT Central Omega Resources Tbk. 131 134 128 130 -1 4,535,800 591,293,700 283 333.933 131 J 425,800 130 T/B 307,000 106 DMMX Digital Mediatama Maxima Tbk. 234 240 230 234 0 2,396,500 561,712,400 383 101.739 234 T/J 767,000 232 B 310,700 107 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 400 1,392,000 1 3,056.949 3,480 T/J 6,100 3,350 B 500 108 DUTI Duta Pertiwi Tbk 4,240 4,250 4,100 4,100 -140 8,600 36,024,000 21 412.350 4,100 T/J 500 0 B 0 109 DWGL Dwi Guna Laksana Tbk. 232 252 252 252 20 100 25,200 1 168.000 234 J 1,600 0 B 0 110 EAST Eastparc Hotel Tbk. 53 53 52 52 -1 94,600 5,012,700 36 39.098 53 J 145,800 52 T/B 328,900 111 ECII Electronic City Indonesia Tbk. 745 700 700 700 -45 59,900 41,930,000 6 17.284 695 J 7,500 0 B 0 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 400 189 B 100 113 ENRG Energi Mega Persada Tbk. 51 51 50 50 -1 29,726,800 1,486,406,600 176 4.169 51 J 4,774,600 50 T/B 3,633,600 114 ENVY Envy Technologies Indonesia Tbk. 100 101 98 99 -1 62,000,900 6,177,973,500 1,278 26.757 100 J 23,313,900 99 T/B 38,700 115 EPAC Megalestari Epack Sentosaraya Tbk. 254 256 250 250 -4 2,146,400 543,877,000 356 227.273 252 J 384,200 250 T/B 63,200 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,870 1,810 1,850 0 27,900 51,025,000 17 1,294.349 1,850 T/J 25,600 1,845 B 300 117 ERTX Eratex Djaja Tbk. 130 129 121 124 -6 6,800 840,100 12 52.629 124 T/J 10,000 122 B 2,500 118 ESIP Sinergi Inti Plastindo Tbk. 224 264 218 218 -6 23,522,700 5,615,305,600 3,025 133.742 218 T/J 27,600 216 B 435,100 119 ESTA Esta Multi Usaha Tbk. 98 98 96 98 0 35,200 3,447,400 8 81.667 98 T/J 5,900 96 B 55,100 120 FAST Fast Food Indonesia Tbk. 910 910 900 900 -10 100,400 90,751,500 47 2,830.812 910 J 16,300 900 T/B 35,300 121 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. 137 140 131 134 -3 4,882,800 655,302,400 588 26.800 134 T/J 324,900 133 B 363,700 123 FISH FKS Multi Agro Tbk. 2,700 2,740 2,710 2,710 10 200 545,000 2 2,168.000 2,700 J 1,500 2,690 B 200 124 FITT Hotel Fitra International Tbk. 66 72 62 69 3 277,600 18,378,300 27 67.647 69 T/J 737,000 64 B 200 125 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. 125 140 117 140 15 7,679,800 964,620,500 498 103.704 140 T/J 386,900 122 B 800 127 FORU Fortune Indonesia Tbk 89 99 83 83 -6 9,000 748,700 10 63.846 85 J 400 83 T/B 56,900 128 FPNI Lotte Chemical Titan Tbk. 91 91 89 91 0 822,500 73,908,400 74 27.603 92 J 291,800 91 T/B 368,700 129 FUJI Fuji Finance Indonesia Tbk. 107 107 103 107 0 1,400 145,000 5 97.273 107 T/J 800 103 B 40,800 130 GDST Gunawan Dianjaya Steel Tbk. 56 56 55 55 -1 476,700 26,354,900 45 34.375 56 J 23,100 55 T/B 237,000 131 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. 270 292 268 284 14 3,800 1,064,800 14 33.810 282 J 9,800 276 B 100 133 GLOB Global Teleshop Tbk. 154 154 144 153 -1 12,300 1,862,900 8 13.304 151 J 2,200 150 B 100 134 GLVA Galva Technologies Tbk. 300 314 288 314 14 40,300 12,368,000 23 138.938 314 T/J 500 290 B 1,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 17,975 17,975 0 100 1,797,500 1 3,126.087 18,000 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 188 195 180 181 -7 101,300 18,525,800 73 107.101 182 J 18,200 181 T/B 5,000 137 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. 93 99 90 90 -3 2,100 189,900 4 7.241 95 J 500 90 T/B 31,200 139 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 8,502,100 0 B 0 141 HELI Jaya Trishindo Tbk. 206 206 196 204 -2 800 158,600 3 185.455 204 T/J 21,600 200 B 100 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 52 52 51 52 0 10,815,800 554,517,600 327 49.524 52 T/J 125,000 51 B 10,643,200 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 75,127,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 270 270 252 270 0 7,300 1,969,200 4 19.088 300 J 5,000 252 B 3,900 146 ICON Island Concepts Indonesia Tbk. 56 57 55 55 -1 10,040,900 562,250,900 20 105.574 56 J 2,100 55 T/B 26,100 147 IFSH Ifishdeco Tbk. 384 400 380 380 -4 41,500 15,870,400 9 86.364 380 T/J 1,500 370 B 400 148 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. 645 690 600 600 -45 39,823,700 25,258,181,500 7,826 500.000 600 T/J 24,900 0 B 0 150 IKBI Sumi Indo Kabel Tbk. 240 240 236 236 -4 1,400 333,600 3 21.402 236 T/J 200 226 B 1,200 151 IMPC Impack Pratama Industri Tbk. 1,245 1,255 1,245 1,255 10 615,900 768,818,000 63 330.263 1,255 T/J 31,700 1,250 B 700 152 INAI Indal Aluminium Industry Tbk. 332 356 334 340 8 1,600 546,800 6 124.132 340 T/J 2,000 334 B 2,000 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 329,400 16,470,000 9 40.650 50 T/J 304,700 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 117 138 118 131 14 669,400 85,482,300 308 119.091 131 T/J 77,900 125 B 23,100 155 INDX Tanah Laut Tbk 59 56 55 56 -3 51,800 2,850,000 11 4.480 58 J 28,500 56 T/B 1,200 156 INOV Inocycle Technology Group Tbk. 232 252 216 228 -4 52,700 11,778,800 43 91.200 228 T/J 15,400 222 B 1,200 157 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 700 J 16,900 670 B 100 158 INPS Indah Prakasa Sentosa Tbk. 1,635 1,650 1,540 1,560 -75 18,600 29,432,500 38 565.217 1,600 J 300 1,545 B 1,400 159 INRU Toba Pulp Lestari Tbk. 745 750 745 750 5 2,100 1,574,500 2 7.614 750 T/J 3,200 745 B 800 160 INTA Intraco Penta Tbk. 270 272 272 272 2 300 81,600 1 191.737 288 J 10,000 258 B 10,100 161 INTD Inter Delta Tbk 140 150 140 140 0 300 43,900 3 43.116 139 J 3,100 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. 422 428 420 420 -2 4,660,700 1,967,414,600 687 25.610 422 J 271,600 420 T/B 732,000 163 IPCM Jasa Armada Indonesia Tbk. 224 224 220 220 -4 162,900 35,909,800 81 57.895 222 J 38,900 220 T/B 294,500 164 IRRA Itama Ranoraya Tbk. 590 605 570 580 -10 5,094,700 2,977,811,500 664 155.080 580 T/J 4,600 575 B 45,000 165 ITIC Indonesian Tobacco Tbk. 770 835 750 795 25 1,775,300 1,417,740,000 1,093 361.364 800 J 3,000 795 T/B 8,900 166 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. 71 72 68 69 -2 7,391,400 514,551,200 517 28.049 70 J 439,700 69 T/B 501,900 168 JAYA Armada Berjaya Trans Tbk. 77 79 72 76 -1 786,600 61,309,100 116 26.389 76 T/J 125,100 75 B 8,100 169 JECC Jembo Cable Company Tbk. 6,350 0 0 6,350 0 0 0 0 481.261 6,425 J 100 6,000 B 100 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 148,112,900 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 482 480 480 480 -2 200 96,000 2 272.279 530 J 100 486 B 1,000 172 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. 208 208 194 194 -14 16,700 3,274,100 16 138.571 206 J 4,400 194 T/B 18,400 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 755 770 755 770 15 3,804,000 2,896,436,000 50 1,711.111 770 T/J 10,600 765 B 13,800 176 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 199,700 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 51 50 51 1 108,900 5,445,600 31 34.000 51 T/J 457,800 50 B 900 178 KBAG Karya Bersama Anugerah Tbk. 280 280 262 262 -18 312,400 82,524,200 75 262.000 262 T/J 378,600 0 B 0 179 KBLM Kabelindo Murni Tbk. 208 218 208 212 4 267,500 57,118,000 78 7.067 212 T/J 50,400 210 B 300 180 KBLV First Media Tbk. 300 292 282 292 -8 400 115,800 2 77.672 350 J 1,000 294 B 5,000 181 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. 720 720 710 720 0 31,200 22,154,000 8 180.000 775 J 800 725 B 8,000 183 KEJU Mulia Boga Raya Tbk. 1,070 1,100 1,040 1,040 -30 225,700 240,202,000 95 138.667 1,070 J 1,600 1,040 T/B 400 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 77,200 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 165 165 165 165 0 100 16,500 1 55.000 184 J 500 166 B 400 186 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 1,280 1,280 -95 200 265,500 2 633.663 1,280 T/J 2,800 0 B 0 187 KMTR Kirana Megatara Tbk. 318 320 310 320 2 12,700 4,055,600 11 69.869 320 T/J 100 310 B 8,000 188 KOIN Kokoh Inti Arebama Tbk 118 110 110 110 -8 3,500 385,000 1 74.412 110 T/J 10,100 0 B 0 189 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. 500 505 500 505 5 32,200 16,176,000 6 127.848 505 T/J 10,000 480 B 200 191 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 234,700 11,736,400 25 30.357 51 T/J 421,000 50 B 418,800 192 KPIG MNC Land Tbk. 109 110 107 109 0 12,237,400 1,333,227,200 1,659 234.545 109 T/J 499,400 108 B 500,100 193 KRAH Grand Kartech Tbk. 500 550 488 488 -12 200 103,800 2 177.455 484 J 3,900 0 B 0 194 LAND Trimitra Propertindo Tbk. 194 208 188 206 12 68,000 13,794,600 14 52.821 206 T/J 15,800 195 B 6,200 195 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 0 0 374 0 0 0 0 179.808 370 J 15,100 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 12,300 615,000 5 15.714 50 T/J 6,771,800 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 81 81 78 81 0 1,400 110,100 7 11.819 81 T/J 500 79 B 100 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 400 244 B 4,200 201 LPIN Multi Prima Sejahtera Tbk 230 230 220 230 0 20,200 4,645,000 3 104.912 230 T/J 134,900 222 B 8,100 202 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 203 LPPS Lippo Securities Tbk. 75 74 70 73 -2 451,000 32,922,600 7 4.958 75 J 10,300 73 T/B 215,300 204 LRNA Eka Sari Lorena Transport Tbk. 146 180 137 178 32 799,500 123,686,700 38 19.778 170 J 10,000 159 B 300 205 LUCK Sentral Mitra Informatika Tbk. 202 244 188 196 -6 35,511,000 7,597,894,100 5,681 68.531 197 J 95,200 196 T/B 430,000 206 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 45,679,800 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,050 2,130 2,030 2,120 70 1,613,300 3,385,975,000 624 100.952 2,130 J 22,200 2,120 T/B 12,800 209 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,260 1,225 1,230 -80 1,000 1,231,500 7 73.214 1,305 J 100 1,225 B 2,200 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 104,400 5,220,000 13 66.667 50 T/J 2,707,400 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,855 1,910 1,800 1,865 10 423,000 785,476,000 188 143.462 1,865 T/J 6,200 1,835 B 200 212 MCAS M Cash Integrasi Tbk. 2,310 2,330 2,210 2,300 -10 1,328,700 3,014,808,000 427 166.065 2,300 T/J 7,100 2,260 B 200 213 MDKA Merdeka Copper Gold Tbk. 1,980 1,970 1,875 1,915 -65 135,105,800 259,331,464,500 15,593 499.359 1,915 T/J 1,290,800 1,910 B 42,000 214 MDKI Emdeki Utama Tbk. 152 157 147 154 2 45,700 6,807,800 25 36.039 154 T/J 33,000 147 B 1,900 215 MERK Merck Tbk. 3,360 3,460 3,340 3,410 50 290,400 994,174,000 208 8,990.956 3,410 T/J 800 3,400 B 7,400 216 MFIN Mandala Multifinance Tbk. 970 1,020 945 960 -10 54,300 51,826,500 67 984.615 960 T/J 900 950 B 1,900 217 MFMI Multifiling Mitra Indonesia Tbk. 520 515 510 515 -5 3,800 1,956,000 11 257.500 515 T/J 3,300 510 B 9,200 218 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. 300 308 300 300 0 3,900 1,196,800 11 61.224 308 J 2,100 298 B 200 220 MIDI Midi Utama Indonesia Tbk. 1,310 1,315 1,315 1,315 5 1,300 1,709,500 4 478.182 1,440 J 200 1,315 T/B 700 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 800 40,000 2 238.095 50 T/J 1,445,300 0 B 0 222 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,938,400 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 6,200 310,000 3 125.000 50 T/J 12,799,000 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,625 14,375 14,375 14,375 -250 100 1,437,500 1 684.524 14,375 T/J 400 0 B 0 226 MLIA Mulia Industrindo Tbk 510 520 510 515 5 6,044,800 3,120,071,000 229 86.013 515 T/J 24,400 510 B 46,800 227 MMLP Mega Manunggal Property Tbk. 187 195 187 188 1 9,146,000 1,726,646,400 215 32.137 188 T/J 3,496,800 187 B 749,200 228 MOLI Madusari Murni Indah Tbk. 950 960 885 900 -50 70,000 64,450,000 19 155.172 900 T/J 619,000 885 B 200 229 MPOW Megapower Makmur Tbk. 56 56 55 55 -1 66,200 3,701,100 10 27.500 56 J 118,900 55 T/B 10,000 230 MPRO Maha Properti Indonesia Tbk. 890 940 940 940 50 100 94,000 1 854.545 840 J 100 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,500 4,500 4,500 100 100 450,000 1 408.170 4,500 T/J 400 4,300 B 500 232 MSIN MNC Studios International Tbk. 298 304 298 302 4 7,572,500 2,295,724,800 2,664 60.400 302 T/J 158,800 300 B 83,200 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 82,707,200 0 B 0 234 MTPS Meta Epsi Tbk. 187 230 187 195 8 218,200 44,023,300 115 60.938 195 T/J 3,800 187 B 100 235 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 236 MTSM Metro Realty Tbk. 200 0 0 200 0 0 0 0 51.249 200 J 89,100 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 51 0 221,800 11,136,600 15 51.000 51 T/J 67,900 50 B 2,500 238 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. 280 308 280 290 10 74,268,200 21,290,394,400 1,078 281.553 290 T/J 336,900 288 B 11,100 242 NELY Pelayaran Nelly Dwi Putri Tbk. 130 131 129 131 1 5,800 759,600 5 77.976 133 J 5,000 129 B 9,900 243 NFCX NFC Indonesia Tbk. 1,900 1,900 1,900 1,900 0 1,000 1,900,000 2 102.703 1,895 J 1,500 1,850 B 25,000 244 NICK Charnic Capital Tbk. 302 336 336 336 34 200 67,200 1 168.000 300 J 9,000 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. 143 140 135 135 -8 3,800 513,500 6 128.571 143 J 51,200 135 T/B 97,200 247 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 37,894,300 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 87.000 172 J 3,700 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 77 79 72 77 0 375,600 29,068,800 43 192.649 78 J 129,500 77 T/B 6,400 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 320 B 300 252 OPMS Optima Prima Metal Sinergi Tbk. 141 145 137 138 -3 6,024,300 853,691,300 602 102.222 139 J 592,100 138 T/B 324,800 253 PALM Provident Agro Tbk. 266 280 266 280 14 244,600 67,525,800 55 76.530 282 J 25,500 280 T/B 25,900 254 PANI Pratama Abadi Nusa Industri Tbk. 56 60 53 60 4 76,300 4,242,800 59 55.556 60 T/J 5,000 59 B 1,000 255 PCAR Prima Cakrawala Abadi Tbk. 350 370 346 368 18 12,400 4,561,200 9 245.333 370 J 39,400 368 T/B 35,300 256 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 430 J 100 0 B 0 257 PEGE Panca Global Kapital Tbk. 133 152 124 150 17 305,700 42,060,400 129 324.072 150 T/J 196,100 134 B 2,300 258 PGLI Pembangunan Graha Lestari Indah Tbk. 177 204 177 204 27 1,500 270,300 5 272.000 200 J 2,400 199 B 200 259 PICO Pelangi Indah Canindo Tbk 178 183 171 174 -4 566,200 98,805,400 112 26.769 175 J 11,900 174 T/B 18,500 260 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 63,000 3,157,600 19 12.500 50 T/J 101,900 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. 127 128 128 128 1 3,100 396,800 5 102.400 128 T/J 17,100 126 B 400,000 263 PNSE Pudjiadi & Sons Tbk. 900 0 0 900 0 0 0 0 449.694 875 J 100 0 B 0 264 POLA Pool Advista Finance Tbk. 51 53 51 51 0 10,100 526,400 25 37.778 51 T/J 5,700 50 B 85,000 265 POLI Pollux Investasi Internasional Tbk. 1,160 1,240 1,080 1,080 -80 262,700 287,870,500 355 66.055 1,080 T/J 8,200 0 B 0 266 POLU Golden Flower Tbk. 930 975 880 975 45 2,200 1,977,500 9 338.542 960 J 1,600 955 B 100 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,000 50,000 1 0.429 50 T/J 144,400 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. 482 452 452 452 -30 100 45,200 1 84.486 600 J 2,800 458 B 100 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,100 105,000 5 33.333 50 T/J 19,242,700 0 B 0 271 POWR Cikarang Listrindo Tbk. 625 650 620 640 15 22,696,900 14,468,166,000 1,378 42.667 640 T/J 681,700 635 B 822,600 272 PRIM Royal Prima Tbk. 268 268 258 258 -10 200 52,600 2 51.600 288 J 500 268 B 200 273 PSAB J Resources Asia Pasifik Tbk. 270 276 258 262 -8 115,807,000 30,581,572,800 7,871 850.015 264 J 974,000 262 T/B 2,291,600 274 PSDN Prasidha Aneka Niaga Tbk 113 115 113 113 0 600 68,000 2 11.300 111 J 1,100 106 B 400 275 PSGO Palma Serasih Tbk. 111 114 107 112 1 30,000 3,326,600 25 106.667 112 T/J 600 110 B 51,200 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,874,700 0 B 0 277 PTPW Pratama Widya Tbk. 1,645 1,725 1,625 1,710 65 15,896,800 26,729,388,000 2,122 263.077 1,710 T/J 32,800 1,705 B 128,500 278 PTSP Pioneerindo Gourmet International Tbk. 5,300 5,275 5,275 5,275 -25 100 527,500 1 413.725 5,250 J 1,000 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 126 129 124 129 3 55,119,600 6,975,970,600 17,552 122.857 129 T/J 3,008,800 128 B 752,500 280 PYFA Pyridam Farma Tbk 1,040 1,080 990 1,005 -35 3,588,000 3,664,342,000 1,428 984.908 1,005 T/J 1,900 1,000 B 255,000 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 46,700 2,335,000 25 50.000 50 T/J 21,193,300 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 216 218 214 214 -2 7,600 1,641,000 7 87.687 228 J 1,000 216 B 4,500 283 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. 420 420 420 420 0 392,600 164,892,000 87 257.669 420 T/J 36,700 418 B 14,800 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 900 45,000 1 79.834 51 J 54,700 50 T/B 150,200 286 RONY Aesler Grup Internasional Tbk. 110 118 103 103 -7 191,700 19,777,000 62 103.000 110 J 3,000 103 T/B 20,700 287 RUIS Radiant Utama Interinsco Tbk. 167 197 169 196 29 1,872,500 344,349,300 347 78.400 196 T/J 93,500 194 B 26,100 288 SAFE Steady Safe Tbk 196 195 194 195 -1 293,500 57,102,000 41 19.632 195 T/J 2,200 194 B 100 289 SAME Sarana Meditama Metropolitan Tbk. 77 78 75 76 -1 6,750,800 513,925,900 271 95.000 77 J 182,900 76 T/B 422,300 290 SAPX Satria Antaran Prima Tbk. 2,240 2,220 2,220 2,220 -20 19,700 43,734,000 6 888.000 2,220 T/J 1,300 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 439,200 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 188 197 182 197 9 14,311,200 2,723,154,800 2,778 187.619 197 T/J 152,400 195 B 5,100 293 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 10,000 1 27.536 50 T/J 3,844,000 0 B 0 295 SFAN Surya Fajar Capital Tbk. 955 960 920 960 5 41,700 38,840,000 22 510.638 960 T/J 600 940 B 500 296 SGER Sumber Global Energy Tbk. 145 195 195 195 50 66,600 12,987,000 8 180.556 0 J 0 195 T/B 21,114,800 297 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,990 J 11,000 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 585 590 580 580 -5 366,000 213,834,000 116 414.286 580 T/J 10,900 575 B 44,400 299 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. 470 490 450 486 16 2,700 1,230,000 9 450.000 480 J 10,000 450 B 7,900 301 SIPD Sierad Produce Tbk. 1,130 1,150 1,055 1,150 20 175,700 194,840,000 39 1.278 1,170 J 10,600 1,120 B 100 302 SKBM Sekar Bumi Tbk. 342 400 320 328 -14 11,100 3,805,800 12 285.217 328 T/J 100 0 B 0 303 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,600 J 100 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 715 720 680 690 -25 14,735,900 10,288,048,500 105 98.571 720 J 30,700 690 T/B 468,500 305 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. 5,150 5,225 5,100 5,150 0 256,200 1,318,072,500 47 4,478.261 5,200 J 7,400 5,125 B 100 307 SMAR Smart Tbk. 3,310 3,350 3,300 3,300 -10 2,800 9,283,000 12 1,090.332 3,300 T/J 11,000 3,270 B 1,000 308 SMDM Suryamas Dutamakmur Tbk. 97 98 94 96 -1 15,000 1,426,700 8 12.163 96 T/J 8,700 95 B 1,000 309 SMMT Golden Eagle Energy Tbk. 87 89 87 87 0 59,200 5,165,600 16 203.537 89 J 29,400 87 T/B 1,800 310 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. 420 440 402 440 20 61,400 25,801,800 36 159.420 440 T/J 48,300 416 B 2,000 312 SOTS Satria Mega Kencana Tbk. 228 248 248 248 20 100 24,800 1 150.303 214 J 7,300 0 B 0 313 SPTO Surya Pertiwi Tbk. 418 450 414 438 20 336,400 145,423,400 119 37.759 440 J 1,100 438 T/B 2,500 314 SQMI Wilton Makmur Indonesia Tbk. 189 191 185 186 -3 7,448,400 1,392,860,400 584 105.695 186 T/J 479,000 185 B 1,659,300 315 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,920 2,770 2,890 70 156,200 451,276,000 163 52.545 2,900 J 2,200 2,890 T/B 1,000 316 SSTM Sunson Textile Manufacture Tbk 575 595 535 595 20 26,800 14,992,500 9 140.000 590 J 15,000 535 B 4,200 317 STTP Siantar Top Tbk. 7,425 7,475 7,425 7,425 0 200 1,490,000 2 4,387.520 7,875 J 200 7,425 T/B 4,100 318 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. 4,500 4,200 4,190 4,200 -300 600 2,516,000 5 128.994 4,200 T/J 100 4,190 B 1,400 320 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 91 -1 1,446,600 134,366,700 476 56.875 92 J 5,900 91 T/B 35,700 322 TALF Tunas Alfin Tbk. 214 230 230 230 16 100 23,000 1 58.228 230 T/J 200 216 B 1,000 323 TAMA Lancartama Sejati Tbk. 172 172 172 172 0 100 17,200 1 98.286 163 J 5,000 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 53 54 0 2,462,500 132,783,300 189 493.376 54 T/J 95,200 53 B 1,892,900 325 TBMS Tembaga Mulia Semanan Tbk. 650 745 670 690 40 22,700 15,401,500 26 97.872 690 T/J 200 670 B 1,000 326 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,180 4,210 30 10,360,700 43,503,730,000 5,228 3,050.725 4,220 J 57,400 4,210 T/B 8,700 327 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,900 328 TECH Indosterling Technomedia Tbk. 124 126 119 122 -2 2,635,200 323,893,200 281 76.250 123 J 1,000 122 T/B 22,900 329 TFAS Telefast Indonesia Tbk. 168 162 159 162 -6 37,300 5,943,300 8 90.000 165 J 5,000 161 B 1,200 330 TFCO Tifico Fiber Indonesia Tbk. 300 282 282 282 -18 100 28,200 1 63.905 0 J 0 286 B 100 331 TGKA Tigaraksa Satria Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 6,163.202 7,500 T/J 400 0 B 0 332 TIFA Tifa Finance Tbk. 400 402 396 396 -4 142,500 56,824,000 19 198.000 396 T/J 6,000 394 B 3,500 333 TIRA Tira Austenite Tbk 278 0 0 278 0 0 0 0 124.768 274 J 1,100 0 B 0 334 TMPO Tempo Intimedia Tbk. 142 150 134 134 -8 700 97,100 7 46.550 133 J 4,400 0 B 0 335 TNCA Trimuda Nuansa Citra Tbk. 204 224 190 214 10 2,700 546,800 4 142.667 210 J 500 0 B 0 336 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 576,300 129,000,400 54 726.636 224 T/J 3,326,500 222 B 60,200 337 TOYS Sunindo Adipersada Tbk. 680 850 660 685 5 19,563,300 15,201,388,000 5,106 195.714 685 T/J 182,500 680 B 36,200 338 TPIA Chandra Asri Petrochemical Tbk. 7,400 7,500 7,350 7,350 -50 3,351,200 24,848,760,000 679 1,699.756 7,350 T/J 450,300 7,325 B 81,200 339 TPMA Trans Power Marine Tbk. 420 400 392 392 -28 32,400 12,808,800 22 170.435 392 T/J 66,200 0 B 0 340 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. 226 232 224 230 4 15,614,800 3,555,459,000 807 115.000 232 J 346,600 230 T/B 479,200 342 TRIS Trisula International Tbk. 202 216 202 202 0 67,200 13,612,000 17 67.333 212 J 200 202 T/B 1,600 343 TRUK Guna Timur Raya Tbk. 115 116 115 115 0 477,400 55,265,300 71 50.000 116 J 46,500 115 T/B 135,800 344 TRUS Trust Finance Indonesia Tbk 304 0 0 304 0 0 0 0 357.647 300 J 6,900 284 B 1,200 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,450 2,450 2,440 2,440 -10 7,400 18,060,000 5 63.377 2,440 T/J 5,000 2,370 B 200 346 UANG Pakuan Tbk. 320 344 312 324 4 191,200 61,911,000 186 259.200 324 T/J 28,700 318 B 10,200 347 UNIT Nusantara Inti Corpora Tbk 153 0 0 153 0 0 0 0 3.798 162 J 600 153 B 5,000 348 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,400 1,345 B 1,300 349 VINS Victoria Insurance Tbk. 92 92 90 90 -2 52,000 4,717,300 24 85.714 92 J 286,200 90 T/B 12,200 350 VRNA Verena Multi Finance Tbk. 100 113 105 108 8 4,100 443,200 6 108.964 108 T/J 13,300 105 B 100 351 WAPO Wahana Pronatural Tbk. 60 61 59 61 1 3,300 194,900 4 34.857 61 T/J 400 59 B 2,100 352 WICO Wicaksana Overseas International Tbk. 580 575 575 575 -5 200 115,000 2 29.723 575 T/J 1,000 540 B 100 353 WOWS Ginting Jaya Energi Tbk. 83 86 78 79 -4 16,412,700 1,307,871,000 1,068 17.556 80 J 368,000 79 T/B 93,400 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,393,400 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 450 446 446 446 -4 100 44,600 1 81.835 440 J 400 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 206 226 192 192 -14 7,000 1,357,400 8 91.089 192 T/J 24,500 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 147,600 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 139 142 138 139 0 161,123,000 22,620,427,900 2,165 495.526 139 T/J 944,300 138 B 4,007,300 359 ZONE Mega Perintis Tbk. 404 404 404 404 0 63,100 25,492,400 13 135.570 404 T/J 2,800 402 B 500 Total 1,612,536,800 895,460,255,100 124,226 3,344,629,500 64,784,300 Jakarta, 11 August 2020 Trading Division