List of Securities Quotation Development Board: Date: Wednesday, 12 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 15,700 785,000 7 87.719 50 T/J 5,269,900 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 801,200 0 B 0 3 ADES Akasha Wira International Tbk. 1,090 1,115 1,080 1,110 20 88,400 96,859,500 91 57.662 1,115 J 8,400 1,110 T/B 47,000 4 AGAR Asia Sejahtera Mina Tbk. 490 510 476 476 -14 400 193,800 3 432.727 476 T/J 13,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 149 155 149 155 6 33,100 4,979,300 13 140.909 155 T/J 28,700 150 B 800 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 50 51 -1 28,300 1,415,300 6 192.286 51 T/J 1,900 50 B 161,000 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 2,491,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 308 300 298 298 -10 20,600 6,147,600 7 39.309 298 T/J 1,500 296 B 500 10 AKSI Maming Enam Sembilan Mineral Tbk. 292 310 294 302 10 87,000 25,929,800 65 151.000 300 J 1,500 296 B 3,000 11 ALDO Alkindo Naratama Tbk. 386 386 386 386 0 6,800 2,624,800 6 282.902 400 J 8,700 386 T/B 100 12 ALKA Alakasa Industrindo Tbk 316 336 294 332 16 31,400 10,049,800 13 55.892 330 J 1,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 220 238 212 212 -8 20,900 4,928,800 13 32.615 234 J 1,300 212 T/B 1,200 14 AMAG Asuransi Multi Artha Guna Tbk. 224 226 218 222 -2 509,500 112,180,000 101 211.429 222 T/J 34,600 220 B 16,500 15 AMAR Bank Amar Indonesia Tbk. 374 378 348 358 -16 247,100 88,951,400 62 205.747 368 J 14,800 358 T/B 23,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 250 250 246 246 -4 1,400 348,000 8 192.188 248 J 10,000 244 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 2,000 1,990 2,000 5 29,600 59,050,000 7 105.263 2,000 T/J 2,000 1,995 B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 129,900 6,495,000 15 125.000 50 T/J 27,117,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 149 153 141 142 -7 34,900 5,182,300 41 9.091 148 J 800 142 T/B 19,600 20 APIC Pacific Strategic Financial Tbk. 885 885 835 850 -35 34,683,100 29,765,044,500 3,226 904.101 850 T/J 296,700 845 B 34,400 21 APII Arita Prima Indonesia Tbk. 157 171 157 158 1 106,600 16,759,700 27 71.818 164 J 51,000 158 T/B 9,500 22 ARGO Argo Pantes Tbk 1,700 1,800 1,700 1,800 100 1,100 1,955,000 6 45.226 1,800 T/J 900 0 B 0 23 ARII Atlas Resources Tbk. 450 450 450 450 0 400 180,000 2 30.000 440 J 34,900 422 B 2,400 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 280 286 286 286 6 100 28,600 1 165.903 344 J 600 286 T/B 21,000 27 ARTO Bank Jago Tbk. 2,720 2,740 2,710 2,720 0 30,400 82,869,000 35 13,708.296 2,720 T/J 2,200 2,710 B 10,200 28 ASBI Asuransi Bintang Tbk. 294 298 274 288 -6 2,400 679,400 8 218.629 288 T/J 1,400 276 B 500 29 ASJT Asuransi Jasa Tania Tbk. 125 125 118 118 -7 23,700 2,808,500 16 78.667 122 J 5,500 118 T/B 100 30 ASPI Andalan Sakti Primaindo Tbk. 182 182 172 172 -10 4,687,400 826,548,100 488 163.810 172 T/J 121,700 171 B 396,500 31 ASRM Asuransi Ramayana Tbk. 2,150 2,150 2,050 2,090 -60 6,500 13,364,000 14 815.473 2,090 T/J 19,900 2,050 B 700 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 22,152,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 10,000 500,000 1 57.388 50 T/J 45,914,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 400 400 400 400 0 50,100 20,040,000 20 294.909 400 T/J 17,100 374 B 2,300 35 BAJA Saranacentral Bajatama Tbk. 56 57 53 57 1 126,600 7,114,800 35 22.800 57 T/J 18,600 56 B 121,500 36 BALI Bali Towerindo Sentra Tbk. 880 855 855 855 -25 100 85,500 1 1,068.750 880 J 3,300 855 T/B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 34,000 1,700,000 8 33.333 50 T/J 67,274,600 0 B 0 38 BAYU Bayu Buana Tbk 1,065 1,055 1,005 1,040 -25 1,700 1,722,000 8 128.283 1,045 J 1,000 1,010 B 200 39 BBHI Bank Harda Internasional Tbk. 169 169 160 161 -8 230,400 37,473,800 69 128.800 162 J 8,100 161 T/B 8,200 40 BBLD Buana Finance Tbk. 382 450 362 450 68 1,341,200 507,777,800 37 178.838 450 T/J 33,000 434 B 200 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 125 128 120 127 2 4,954,200 626,138,800 1,255 105.833 127 T/J 141,200 126 B 20,500 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,600 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 68,000 3,400,000 13 45.455 50 T/J 815,700 0 B 0 44 BEEF Estika Tata Tiara Tbk. 193 206 190 190 -3 10,940,900 2,157,247,200 1,439 55.882 191 J 10,100 190 T/B 316,900 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 34,700 1,735,000 12 217.306 50 T/J 735,918,900 0 B 0 46 BELL Trisula Textile Industries Tbk. 156 160 155 158 2 9,130,700 1,437,937,700 517 526.667 160 J 89,200 158 T/B 291,500 47 BESS Batulicin Nusantara Maritim Tbk. 302 308 300 308 6 2,153,600 657,545,200 1,264 293.333 310 J 40,000 306 B 75,000 48 BGTG Bank Ganesha Tbk. 51 51 50 51 0 534,500 27,178,700 57 49.515 51 T/J 236,100 50 B 883,800 49 BHAT Bhakti Multi Artha Tbk. 446 450 438 446 0 140,129,300 62,188,042,200 2,312 433.010 446 T/J 338,600 444 B 31,000 50 BIKA Binakarya Jaya Abadi Tbk. 179 0 0 179 0 0 0 0 17.900 191 J 1,000 169 B 2,300 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,700 135,000 4 12.286 50 T/J 342,800 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,600 180,000 8 35.714 50 T/J 73,919,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 65 72 64 64 -1 116,700 7,587,200 8 26.689 70 J 1,800 63 B 5,500 54 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 20,200 1,030,200 4 42.500 51 T/J 53,600 50 B 250,900 55 BKSW Bank QNB Indonesia Tbk. 73 76 73 74 1 34,200 2,536,200 9 169.803 74 T/J 9,800 73 B 3,200 56 BLTZ Graha Layar Prima Tbk. 3,600 3,600 3,600 3,600 0 100 360,000 1 240.000 3,600 T/J 1,000 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 540 550 540 545 5 120,800 65,647,000 81 419.231 550 J 20,300 545 T/B 2,900 58 BMAS Bank Maspion Indonesia Tbk. 278 294 278 278 0 2,800 781,200 8 86.875 282 J 2,500 280 B 10,000 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,800 190,000 4 0.172 50 T/J 78,506,800 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,475 1,475 1,455 1,475 0 74,199,800 108,479,870,000 4,335 1,432.039 1,475 T/J 76,500 1,465 B 17,500 61 BOLA Bali Bintang Sejahtera Tbk. 167 166 163 163 -4 19,300 3,177,700 15 93.143 165 J 1,000 163 T/B 107,200 62 BOLT Garuda Metalindo Tbk. 855 850 850 850 -5 666,000 566,100,000 2 154.545 850 T/J 1,100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 77 78 72 78 1 447,700 34,535,100 62 19.500 78 T/J 274,300 77 B 62,800 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 140,300 1,210 B 13,300 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 3,198,000 159,900,000 17 7.874 50 T/J 61,247,300 0 B 0 67 BRNA Berlina Tbk. 930 970 970 970 40 100 97,000 1 727.791 970 T/J 26,000 950 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,300 1,305 1,275 1,300 0 7,200 9,258,000 18 66.667 1,300 T/J 900 1,275 B 3,500 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 0 0 50 0 0 0 0 383.083 50 J 7,958,500 0 B 0 71 BTON Betonjaya Manunggal Tbk. 174 176 166 173 -1 246,900 42,017,500 26 577.764 172 J 800 167 B 1,800 72 BUKK Bukaka Teknik Utama Tbk. 710 715 705 710 0 15,900 11,287,000 16 120.339 710 T/J 8,400 705 B 600 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,888,300 394,415,000 112 2.902 50 T/J 1,547,792,200 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 57 57 55 56 -1 14,800 821,300 18 43.077 56 T/J 1,900 55 B 95,900 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,600 130,000 2 29.762 50 T/J 895,200 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 129 125 122 125 -4 400 49,700 3 62.500 127 J 200 125 T/B 1,000 77 CARE Metro Healthcare Indonesia Tbk. 354 356 344 346 -8 120,297,900 42,259,566,400 2,719 335.922 346 T/J 800 344 B 200,500 78 CASA Capital Financial Indonesia Tbk. 332 334 326 334 2 426,400 142,225,800 29 610.191 336 J 27,800 334 T/B 9,500 79 CASS Cardig Aero Services Tbk. 198 202 195 195 -3 1,631,300 320,350,100 245 48.750 196 J 6,900 195 T/B 192,100 80 CBMF Cahaya Bintang Medan Tbk. 224 244 210 228 4 4,791,900 1,044,902,600 144 142.500 240 J 9,700 210 B 21,300 81 CCSI Communication Cable Systems Indonesia Tbk. 246 250 242 246 0 323,000 79,025,600 53 98.400 246 T/J 102,700 244 B 400 82 CENT Centratama Telekomunikasi Indonesia Tbk. 150 151 140 143 -7 17,968,800 2,592,160,200 482 915.200 145 J 154,500 143 T/B 1,620,800 83 CINT Chitose Internasional Tbk. 252 252 250 252 0 13,300 3,340,600 3 76.364 248 J 2,500 242 B 10,500 84 CITA Cita Mineral Investindo Tbk. 2,000 1,990 1,935 1,935 -65 5,400 10,470,500 10 7,021.555 2,000 J 100,000 1,930 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. 1,985 1,985 1,985 1,985 0 1,700 3,374,500 6 1,102.778 1,985 T/J 8,400 1,850 B 100 87 CLPI Colorpak Indonesia Tbk. 705 725 700 720 15 460,900 327,817,500 107 360.000 725 J 25,500 720 T/B 1,200 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. 220 218 218 218 -2 34,000 7,412,000 2 396.364 218 T/J 45,800 216 B 100 91 COCO Wahana Interfood Nusantara Tbk. 795 795 750 795 0 9,600 7,470,000 8 401.515 795 T/J 1,100 750 B 2,100 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 18,739,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 149,800 7,490,000 64 16.667 50 T/J 428,600 0 B 0 95 CSMI Cipta Selera Murni Tbk. 210 230 196 200 -10 130,400 25,873,400 20 102.041 210 J 100 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 380 390 354 388 8 6,608,600 2,476,126,600 1,582 310.400 390 J 235,900 388 T/B 63,800 97 CTTH Citatah Tbk. 50 50 50 50 0 11,600 580,000 6 2.105 50 T/J 1,913,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 81 85 78 81 0 47,095,100 3,847,397,600 1,597 79.412 81 T/J 261,300 80 B 55,700 99 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 31,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 84 85 79 82 -2 2,882,700 239,203,700 200 54.667 84 J 428,600 82 T/B 790,800 101 DEFI Danasupra Erapacific Tbk. 1,760 1,760 1,740 1,760 0 17,100 29,968,500 21 3,532.576 1,760 T/J 4,800 1,750 B 800 102 DFAM Dafam Property Indonesia Tbk. 330 340 328 328 -2 6,200 2,042,600 9 285.217 328 T/J 4,300 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,960 0 0 1,960 0 0 0 0 980.000 1,930 J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,960 2,230 1,905 2,200 240 1,119,100 2,364,304,500 399 74.576 2,200 T/J 32,500 2,170 B 118,100 105 DKFT Central Omega Resources Tbk. 130 131 128 130 0 2,564,600 331,572,100 176 333.933 130 T/J 1,400,800 129 B 140,300 106 DMMX Digital Mediatama Maxima Tbk. 234 244 224 230 -4 7,057,400 1,622,568,600 704 100.000 230 T/J 354,500 228 B 192,600 107 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 12,200 42,456,000 9 3,056.949 3,480 T/J 7,100 3,300 B 700 108 DUTI Duta Pertiwi Tbk 4,100 4,190 4,100 4,190 90 1,900 7,799,000 9 421.402 4,160 J 500 3,970 B 700 109 DWGL Dwi Guna Laksana Tbk. 252 248 236 236 -16 5,900 1,396,200 13 157.333 236 T/J 8,600 0 B 0 110 EAST Eastparc Hotel Tbk. 52 53 52 53 1 192,000 10,086,400 38 39.850 53 T/J 161,300 52 B 485,900 111 ECII Electronic City Indonesia Tbk. 700 700 660 700 0 22,600 15,520,000 9 17.284 700 T/J 92,800 660 B 2,200 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 142,100 0 B 0 113 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 3,841,200 193,790,000 86 4.169 51 J 8,018,700 50 T/B 17,665,900 114 ENVY Envy Technologies Indonesia Tbk. 99 100 93 95 -4 269,864,800 25,449,932,600 4,187 25.676 95 T/J 6,567,600 94 B 729,600 115 EPAC Megalestari Epack Sentosaraya Tbk. 250 272 248 262 12 11,551,800 3,032,303,000 1,865 238.182 262 T/J 342,800 260 B 218,500 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,880 1,875 1,875 25 4,700 8,830,000 9 1,311.840 1,875 T/J 102,700 1,850 B 5,000 117 ERTX Eratex Djaja Tbk. 124 130 119 129 5 1,400 170,800 5 54.751 128 J 50,000 119 B 2,300 118 ESIP Sinergi Inti Plastindo Tbk. 218 228 214 222 4 8,032,900 1,783,592,200 1,271 136.196 222 T/J 299,300 220 B 46,400 119 ESTA Esta Multi Usaha Tbk. 98 100 96 100 2 156,700 15,539,000 7 83.333 100 T/J 119,300 98 B 1,000 120 FAST Fast Food Indonesia Tbk. 900 905 895 905 5 31,700 28,531,500 37 2,846.539 905 T/J 1,400 900 B 5,900 121 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. 134 136 130 130 -4 4,347,000 577,166,900 1,254 26.000 132 J 10,500 130 T/B 644,100 123 FISH FKS Multi Agro Tbk. 2,710 2,770 2,660 2,770 60 1,300 3,489,000 9 2,216.000 2,770 T/J 100 2,600 B 500 124 FITT Hotel Fitra International Tbk. 69 74 65 66 -3 8,821,900 590,651,000 32 64.706 66 T/J 161,700 65 B 2,000 125 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. 140 131 131 131 -9 234,100 30,667,100 41 97.037 131 T/J 889,700 0 B 0 127 FORU Fortune Indonesia Tbk 83 83 83 83 0 700 58,100 1 63.846 84 J 400 78 B 19,100 128 FPNI Lotte Chemical Titan Tbk. 91 103 92 96 5 11,122,000 1,074,967,100 1,095 29.119 97 J 112,100 96 T/B 218,300 129 FUJI Fuji Finance Indonesia Tbk. 107 106 103 106 -1 25,400 2,632,300 9 96.364 106 T/J 1,600 104 B 600 130 GDST Gunawan Dianjaya Steel Tbk. 55 57 52 55 0 222,700 12,291,500 35 34.375 56 J 50,000 55 T/B 315,400 131 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 1,500 558,000 2 826.667 366 J 28,800 346 B 5,000 132 GGRP Gunung Raja Paksi Tbk. 284 290 268 288 4 9,800 2,794,000 12 34.286 288 T/J 29,600 286 B 200 133 GLOB Global Teleshop Tbk. 153 154 144 144 -9 300 45,000 3 12.522 143 J 7,200 0 B 0 134 GLVA Galva Technologies Tbk. 314 320 296 320 6 85,600 26,836,800 28 141.593 320 T/J 104,700 300 B 1,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 181 204 180 204 23 117,100 21,803,700 64 120.710 204 T/J 3,900 202 B 300 137 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. 90 95 90 91 1 18,300 1,665,500 3 7.321 95 J 13,300 91 T/B 6,400 139 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 9,433,800 0 B 0 141 HELI Jaya Trishindo Tbk. 204 200 192 195 -9 600 116,300 4 177.273 200 J 500 195 T/B 50,000 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 52 53 51 52 0 4,165,400 214,351,200 226 49.524 52 T/J 1,872,300 51 B 10,314,200 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 95,399,800 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 270 300 254 300 30 11,100 3,325,400 4 21.209 300 T/J 6,000 256 B 1,200 146 ICON Island Concepts Indonesia Tbk. 55 60 55 58 3 53,100 3,009,300 17 111.333 58 T/J 42,200 55 B 3,800 147 IFSH Ifishdeco Tbk. 380 420 400 420 40 3,700 1,540,000 12 95.455 420 T/J 5,700 358 B 100 148 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. 600 600 560 560 -40 7,632,900 4,368,468,000 1,674 466.667 560 T/J 1,002,000 0 B 0 150 IKBI Sumi Indo Kabel Tbk. 236 240 220 236 0 23,600 5,426,600 27 21.402 238 J 300 236 T/B 200 151 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,220 1,255 0 527,900 659,466,000 79 330.263 1,255 T/J 56,300 1,230 B 500 152 INAI Indal Aluminium Industry Tbk. 340 356 340 340 0 3,300 1,154,800 4 124.132 350 J 2,500 342 B 100 153 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 464,100 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 131 133 122 124 -7 831,600 104,119,000 192 112.727 125 J 3,100 124 T/B 44,400 155 INDX Tanah Laut Tbk 56 55 55 55 -1 100 5,500 1 4.400 56 J 500 54 B 20,000 156 INOV Inocycle Technology Group Tbk. 228 248 220 222 -6 33,000 7,417,200 23 88.800 226 J 28,900 222 T/B 10,000 157 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 500 347,500 1 661.905 700 J 9,000 655 B 2,100 158 INPS Indah Prakasa Sentosa Tbk. 1,560 1,700 1,530 1,700 140 14,700 24,284,000 41 615.942 1,700 T/J 4,300 1,545 B 200 159 INRU Toba Pulp Lestari Tbk. 750 0 0 750 0 0 0 0 7.614 750 J 3,200 745 B 1,000 160 INTA Intraco Penta Tbk. 272 280 280 280 8 7,000 1,960,000 3 197.376 282 J 5,000 272 B 9,000 161 INTD Inter Delta Tbk 140 154 132 135 -5 43,700 6,291,700 30 41.576 140 J 2,000 135 T/B 4,000 162 IPCC Indonesia Kendaraan Terminal Tbk. 420 426 420 422 2 8,060,200 3,406,341,600 1,098 25.732 422 T/J 230,100 420 B 912,100 163 IPCM Jasa Armada Indonesia Tbk. 220 226 220 222 2 565,700 125,724,000 80 58.421 222 T/J 42,900 220 B 11,100 164 IRRA Itama Ranoraya Tbk. 580 590 580 590 10 7,794,300 4,541,688,000 992 157.754 590 T/J 224,600 585 B 35,300 165 ITIC Indonesian Tobacco Tbk. 795 905 785 875 80 4,664,800 3,990,247,000 2,295 397.727 880 J 21,500 875 T/B 46,700 166 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 70 67 68 -1 3,550,700 242,817,700 366 27.642 69 J 531,600 68 T/B 216,600 168 JAYA Armada Berjaya Trans Tbk. 76 77 71 74 -2 1,297,700 96,468,500 184 25.694 75 J 61,400 74 T/B 88,300 169 JECC Jembo Cable Company Tbk. 6,350 5,950 5,950 5,950 -400 300 1,785,000 3 450.945 6,300 J 300 5,950 T/B 200 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 144,772,300 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 480 0 0 480 0 0 0 0 272.279 530 J 100 482 B 2,200 172 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. 194 204 190 204 10 3,200 612,400 11 145.714 204 T/J 10,800 191 B 5,000 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,100 4,079,500 1 214.292 1,045 J 600 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 770 790 770 790 20 2,707,700 2,104,578,500 56 1,755.556 795 J 20,800 785 B 33,000 176 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 13,500 0 B 0 177 KAYU Darmi Bersaudara Tbk. 51 51 50 50 -1 508,300 25,421,900 35 33.333 51 J 442,700 50 T/B 3,800 178 KBAG Karya Bersama Anugerah Tbk. 262 260 244 244 -18 625,000 154,277,800 86 244.000 252 J 230,200 244 T/B 5,500 179 KBLM Kabelindo Murni Tbk. 212 214 200 202 -10 293,100 59,820,800 73 6.733 204 J 26,800 202 T/B 61,600 180 KBLV First Media Tbk. 292 296 274 296 4 300 86,400 3 78.736 350 J 1,300 302 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. 720 730 720 725 5 1,282,400 935,970,000 9 181.250 775 J 900 730 B 7,000 183 KEJU Mulia Boga Raya Tbk. 1,040 1,100 1,045 1,070 30 131,600 140,766,000 46 142.667 1,070 T/J 1,600 1,050 B 11,400 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 72,200 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 165 160 155 160 -5 1,200 190,000 3 53.333 185 J 500 160 T/B 10,100 186 KJEN Krida Jaringan Nusantara Tbk. 1,280 1,240 1,240 1,240 -40 100 124,000 1 613.861 1,225 J 400 0 B 0 187 KMTR Kirana Megatara Tbk. 320 326 300 324 4 111,500 34,799,000 39 70.742 324 T/J 21,000 308 B 4,000 188 KOIN Kokoh Inti Arebama Tbk 110 110 103 103 -7 1,200 124,300 4 69.677 103 T/J 5,000 0 B 0 189 KONI Perdana Bangun Pusaka Tbk 525 0 0 525 0 0 0 0 110.526 520 J 1,400 0 B 0 190 KOPI Mitra Energi Persada Tbk. 505 484 484 484 -21 300 145,200 2 122.532 505 J 18,300 484 T/B 800 191 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 309,300 15,520,100 47 30.357 51 T/J 776,600 50 B 636,200 192 KPIG MNC Land Tbk. 109 120 107 109 0 49,726,100 5,664,532,600 21,513 234.545 109 T/J 331,200 108 B 221,500 193 KRAH Grand Kartech Tbk. 488 505 505 505 17 100 50,500 1 183.636 484 J 4,500 0 B 0 194 LAND Trimitra Propertindo Tbk. 206 216 198 212 6 156,400 32,428,800 29 54.359 212 T/J 30,400 210 B 1,000 195 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 0 0 374 0 0 0 0 179.808 370 J 22,000 348 B 5,000 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 56,600 2,830,000 4 15.714 50 T/J 6,573,900 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 81 79 76 79 -2 70,400 5,351,200 9 11.528 79 T/J 18,100 76 B 30,800 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 294 J 1,000 240 B 4,300 201 LPIN Multi Prima Sejahtera Tbk 230 228 218 218 -12 34,800 7,718,800 11 99.438 226 J 54,300 218 T/B 400 202 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. 73 76 68 74 1 31,500 2,360,900 15 5.026 75 J 58,200 74 T/B 7,900 204 LRNA Eka Sari Lorena Transport Tbk. 178 180 166 166 -12 406,300 69,066,800 27 18.444 168 J 2,500 166 T/B 1,900 205 LUCK Sentral Mitra Informatika Tbk. 196 224 197 204 8 25,551,700 5,429,856,900 3,688 71.329 206 J 19,500 204 T/B 261,200 206 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 44,540,400 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,120 2,200 2,100 2,190 70 2,406,000 5,194,519,000 515 104.286 2,190 T/J 285,600 2,180 B 26,200 209 MAPB MAP Boga Adiperkasa Tbk. 1,230 1,340 1,230 1,340 110 5,100 6,713,000 10 79.762 1,340 T/J 1,100 1,305 B 500 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 379,900 18,995,000 14 66.667 50 T/J 13,488,100 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,865 1,880 1,795 1,820 -45 236,800 433,221,500 132 140.000 1,850 J 2,700 1,825 B 200 212 MCAS M Cash Integrasi Tbk. 2,300 2,270 2,200 2,200 -100 822,300 1,835,763,000 320 158.845 2,220 J 4,800 2,200 T/B 136,000 213 MDKA Merdeka Copper Gold Tbk. 1,915 1,890 1,785 1,810 -105 267,636,700 482,071,341,000 25,443 471.979 1,815 J 488,700 1,810 T/B 9,055,100 214 MDKI Emdeki Utama Tbk. 154 155 154 155 1 7,800 1,208,800 8 36.273 155 T/J 31,400 148 B 2,000 215 MERK Merck Tbk. 3,410 3,420 3,370 3,380 -30 47,700 161,547,000 90 8,911.857 3,380 T/J 6,100 3,370 B 14,100 216 MFIN Mandala Multifinance Tbk. 960 955 935 950 -10 8,700 8,280,000 17 974.359 955 J 2,000 945 B 1,500 217 MFMI Multifiling Mitra Indonesia Tbk. 515 530 515 520 5 1,400 728,500 7 260.000 520 T/J 2,000 510 B 6,000 218 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 219 MICE Multi Indocitra Tbk. 300 310 290 298 -2 89,800 26,071,800 28 60.816 302 J 600 294 B 1,000 220 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,425 J 500 1,305 B 300 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 400 20,000 1 238.095 50 T/J 1,240,800 0 B 0 222 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,721,300 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 10,100 505,000 2 125.000 50 T/J 13,212,200 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,375 14,375 14,375 14,375 0 100 1,437,500 1 684.524 14,125 J 500 13,400 B 100 226 MLIA Mulia Industrindo Tbk 515 520 505 515 0 4,974,200 2,559,973,000 199 86.013 515 T/J 207,500 510 B 22,000 227 MMLP Mega Manunggal Property Tbk. 188 188 187 188 0 8,262,800 1,548,543,600 107 32.137 188 T/J 1,686,100 187 B 4,989,000 228 MOLI Madusari Murni Indah Tbk. 900 900 850 900 0 19,200 17,124,500 7 155.172 900 T/J 606,000 895 B 1,900 229 MPOW Megapower Makmur Tbk. 55 63 55 57 2 356,000 20,251,800 77 28.500 57 T/J 56,400 56 B 2,500 230 MPRO Maha Properti Indonesia Tbk. 940 0 0 940 0 0 0 0 854.545 875 J 3,700 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 5,625 4,500 5,200 700 671,600 3,491,582,500 9 471.663 5,200 T/J 3,500 4,500 B 500 232 MSIN MNC Studios International Tbk. 302 350 298 316 14 35,253,000 11,330,780,200 12,758 63.200 318 J 34,800 316 T/B 225,900 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 86,628,000 0 B 0 234 MTPS Meta Epsi Tbk. 195 195 182 182 -13 74,800 13,633,600 38 56.875 182 T/J 18,800 0 B 0 235 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 51 51 51 0 14,500 739,500 10 51.000 52 J 37,000 50 B 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. 290 290 274 290 0 1,289,400 360,661,600 305 281.553 290 T/J 16,700 280 B 3,000 242 NELY Pelayaran Nelly Dwi Putri Tbk. 131 140 130 130 -1 5,600 745,800 8 77.381 135 J 800 130 T/B 3,500 243 NFCX NFC Indonesia Tbk. 1,900 1,910 1,900 1,900 0 21,500 40,855,500 9 102.703 1,900 T/J 3,500 1,880 B 1,500 244 NICK Charnic Capital Tbk. 336 0 0 336 0 0 0 0 168.000 320 J 9,100 0 B 0 245 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 246 NIRO City Retail Developments Tbk. 135 137 132 137 2 300 40,600 2 130.476 134 J 1,900 132 B 46,400 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 30,000 1,500,000 1 33.333 50 T/J 36,890,100 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 2,700 372 B 200 249 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 78 72 77 0 132,300 10,197,000 21 192.649 78 J 32,100 77 T/B 1,000 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. 138 146 138 138 0 9,503,900 1,349,252,500 1,007 102.222 139 J 614,200 138 T/B 87,400 253 PALM Provident Agro Tbk. 280 320 282 306 26 311,500 95,399,400 116 83.636 306 T/J 4,100 300 B 2,100 254 PANI Pratama Abadi Nusa Industri Tbk. 60 66 57 63 3 196,700 12,079,500 73 58.333 63 T/J 100 57 B 60,800 255 PCAR Prima Cakrawala Abadi Tbk. 368 378 346 378 10 102,300 35,967,400 7 252.000 378 T/J 10,200 346 B 20,000 256 PDES Destinasi Tirta Nusantara Tbk 450 450 450 450 0 100 45,000 1 225.000 448 J 3,200 0 B 0 257 PEGE Panca Global Kapital Tbk. 150 185 140 142 -8 494,500 73,955,700 127 306.788 142 T/J 200 141 B 200 258 PGLI Pembangunan Graha Lestari Indah Tbk. 204 224 190 190 -14 2,900 554,400 7 253.333 210 J 100 190 T/B 98,500 259 PICO Pelangi Indah Canindo Tbk 174 177 173 173 -1 184,000 32,037,100 71 26.615 173 T/J 7,700 172 B 9,400 260 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 1,300 65,000 3 12.500 50 T/J 436,200 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. 128 128 126 128 0 26,500 3,361,000 11 102.400 128 T/J 8,500 126 B 385,200 263 PNSE Pudjiadi & Sons Tbk. 900 0 0 900 0 0 0 0 449.694 880 J 100 0 B 0 264 POLA Pool Advista Finance Tbk. 51 53 51 52 1 28,000 1,449,700 36 38.519 52 T/J 18,400 51 B 13,000 265 POLI Pollux Investasi Internasional Tbk. 1,080 1,275 1,030 1,210 130 245,900 273,219,500 86 74.006 1,210 T/J 203,700 1,125 B 600 266 POLU Golden Flower Tbk. 975 970 910 910 -65 900 825,000 5 315.972 910 T/J 1,000 0 B 0 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,400 120,000 2 0.429 50 T/J 316,900 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. 452 0 0 452 0 0 0 0 84.486 565 J 1,700 454 B 300 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 56,000 2,800,000 6 33.333 50 T/J 18,860,400 0 B 0 271 POWR Cikarang Listrindo Tbk. 640 640 630 630 -10 9,491,600 6,030,481,000 959 42.000 635 J 448,200 630 T/B 1,599,500 272 PRIM Royal Prima Tbk. 258 300 256 258 0 10,100 2,797,400 23 51.600 270 J 4,300 258 T/B 600 273 PSAB J Resources Asia Pasifik Tbk. 262 258 246 258 -4 109,504,800 27,511,186,800 8,772 837.037 260 J 1,459,100 258 T/B 5,765,700 274 PSDN Prasidha Aneka Niaga Tbk 113 113 106 111 -2 1,800 192,600 7 11.100 109 J 2,000 106 B 3,000 275 PSGO Palma Serasih Tbk. 112 118 112 113 1 47,600 5,558,300 23 107.619 118 J 19,800 113 T/B 900 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 34,056,100 0 B 0 277 PTPW Pratama Widya Tbk. 1,710 1,715 1,610 1,625 -85 4,711,400 7,793,185,000 1,080 250.000 1,630 J 41,900 1,625 T/B 35,900 278 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,200 J 500 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 129 130 126 129 0 51,131,100 6,562,952,600 18,169 122.857 129 T/J 2,595,900 128 B 3,400,300 280 PYFA Pyridam Farma Tbk 1,005 1,025 935 960 -45 3,248,300 3,134,285,000 1,312 940.808 965 J 15,200 960 T/B 6,800 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 254,200 12,710,000 13 50.000 50 T/J 29,736,000 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 214 230 216 228 14 19,100 4,319,200 19 93.423 228 T/J 2,400 220 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. 420 422 416 420 0 393,000 164,816,200 96 257.669 420 T/J 2,300 418 B 5,000 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 19,800 990,000 1 79.834 51 J 10,500 50 T/B 131,200 286 RONY Aesler Grup Internasional Tbk. 103 105 96 96 -7 214,000 20,606,800 71 96.000 98 J 700 96 T/B 35,900 287 RUIS Radiant Utama Interinsco Tbk. 196 224 196 224 28 2,567,500 540,469,700 202 89.600 230 J 168,500 224 T/B 15,900 288 SAFE Steady Safe Tbk 195 194 193 194 -1 297,500 57,578,000 41 19.531 194 T/J 8,700 183 B 100,500 289 SAME Sarana Meditama Metropolitan Tbk. 76 79 76 76 0 3,732,700 288,506,900 231 95.000 77 J 124,800 76 T/B 130,900 290 SAPX Satria Antaran Prima Tbk. 2,220 2,210 2,210 2,210 -10 16,000 35,360,000 6 884.000 2,220 J 20,600 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 515,200 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 197 216 188 189 -8 10,850,600 2,134,613,700 5,210 180.000 190 J 32,600 189 T/B 19,500 293 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 0 0 50 0 0 0 0 27.536 50 J 3,268,300 0 B 0 295 SFAN Surya Fajar Capital Tbk. 960 965 925 965 5 43,100 40,269,000 21 513.298 965 T/J 1,500 945 B 700 296 SGER Sumber Global Energy Tbk. 195 262 256 262 67 8,002,000 2,095,498,000 408 242.593 0 J 0 262 T/B 7,564,500 297 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,990 J 10,000 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 580 585 575 580 0 238,800 138,421,000 75 414.286 580 T/J 17,800 575 B 50,400 299 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. 486 505 452 474 -12 800 379,900 7 438.889 474 T/J 300 452 B 4,800 301 SIPD Sierad Produce Tbk. 1,150 1,200 1,150 1,150 0 535,100 635,364,500 35 1.278 1,170 J 10,000 1,150 T/B 46,600 302 SKBM Sekar Bumi Tbk. 328 326 306 308 -20 4,300 1,361,200 10 267.826 340 J 5,900 308 T/B 19,900 303 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,560 J 6,500 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 690 730 670 720 30 14,157,600 9,967,655,500 143 102.857 720 T/J 146,400 710 B 5,000 305 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 5,250 5,100 5,175 25 291,700 1,502,987,500 60 4,500.000 5,175 T/J 800 5,150 B 200 307 SMAR Smart Tbk. 3,300 3,300 3,230 3,240 -60 1,100 3,587,000 8 1,070.508 3,290 J 100 3,240 T/B 1,200 308 SMDM Suryamas Dutamakmur Tbk. 96 98 97 97 1 1,000 97,500 2 12.290 97 T/J 1,500 96 B 500 309 SMMT Golden Eagle Energy Tbk. 87 90 86 87 0 245,400 21,712,400 66 203.537 87 T/J 19,900 86 B 9,500 310 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. 440 460 410 420 -20 458,500 192,299,000 322 152.174 422 J 100 412 B 500 312 SOTS Satria Mega Kencana Tbk. 248 268 232 232 -16 600 142,800 3 140.606 232 T/J 6,900 0 B 0 313 SPTO Surya Pertiwi Tbk. 438 448 438 440 2 133,500 58,724,400 57 37.931 440 T/J 18,500 438 B 1,100 314 SQMI Wilton Makmur Indonesia Tbk. 186 186 181 186 0 9,652,800 1,772,030,200 663 105.695 186 T/J 1,112,000 185 B 63,200 315 SRTG Saratoga Investama Sedaya Tbk. 2,890 2,900 2,840 2,840 -50 91,400 262,698,000 42 51.636 2,850 J 93,300 2,840 T/B 91,500 316 SSTM Sunson Textile Manufacture Tbk 595 560 555 555 -40 400 222,500 2 130.588 555 T/J 19,700 0 B 0 317 STTP Siantar Top Tbk. 7,425 7,350 6,950 7,350 -75 1,100 7,767,500 6 4,343.202 7,350 T/J 100 7,025 B 600 318 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. 4,200 0 0 4,200 0 0 0 0 128.994 4,490 J 100 3,920 B 100 320 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. 91 99 85 86 -5 7,635,800 682,469,600 731 53.750 87 J 37,500 86 T/B 152,800 322 TALF Tunas Alfin Tbk. 230 0 0 230 0 0 0 0 58.228 226 J 100 220 B 100 323 TAMA Lancartama Sejati Tbk. 172 172 172 172 0 100 17,200 1 98.286 164 J 3,100 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 54 55 1 1,644,400 89,519,000 113 502.513 55 T/J 856,000 54 B 38,400 325 TBMS Tembaga Mulia Semanan Tbk. 690 700 660 660 -30 19,000 12,869,000 26 93.617 690 J 200 665 B 200 326 TCPI Transcoal Pacific Tbk. 4,210 4,270 4,180 4,180 -30 10,195,900 42,984,432,000 5,233 3,028.986 4,190 J 1,100 4,180 T/B 1,400 327 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,100 1,400 B 1,800 328 TECH Indosterling Technomedia Tbk. 122 127 117 119 -3 815,700 97,734,600 116 74.375 119 T/J 34,900 118 B 310,600 329 TFAS Telefast Indonesia Tbk. 162 160 158 160 -2 106,600 16,980,700 11 88.889 160 T/J 43,100 159 B 3,600 330 TFCO Tifico Fiber Indonesia Tbk. 282 282 282 282 0 100 28,200 1 63.905 0 J 0 284 B 10,000 331 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 600 0 B 0 332 TIFA Tifa Finance Tbk. 396 402 400 400 4 33,100 13,240,200 13 200.000 400 T/J 12,200 398 B 25,000 333 TIRA Tira Austenite Tbk 278 276 274 276 -2 8,100 2,219,600 2 123.871 274 J 900 0 B 0 334 TMPO Tempo Intimedia Tbk. 134 127 127 127 -7 100 12,700 1 44.119 134 J 15,000 128 B 100 335 TNCA Trimuda Nuansa Citra Tbk. 214 200 200 200 -14 600 120,000 2 133.333 200 T/J 21,900 0 B 0 336 TOTO Surya Toto Indonesia Tbk. 224 224 220 222 -2 165,200 36,631,800 48 720.148 224 J 3,322,900 222 T/B 216,100 337 TOYS Sunindo Adipersada Tbk. 685 685 640 640 -45 7,665,900 4,996,974,500 1,704 182.857 640 T/J 310,300 0 B 0 338 TPIA Chandra Asri Petrochemical Tbk. 7,350 7,400 7,325 7,400 50 2,278,000 16,758,792,500 434 1,711.319 7,400 T/J 60,300 7,375 B 75,000 339 TPMA Trans Power Marine Tbk. 392 366 366 366 -26 3,200 1,171,200 12 159.130 366 T/J 84,600 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. 230 234 222 234 4 14,972,700 3,438,548,200 938 117.000 234 T/J 180,500 232 B 31,000 342 TRIS Trisula International Tbk. 202 202 202 202 0 44,600 9,009,200 8 67.333 210 J 6,200 202 T/B 300 343 TRUK Guna Timur Raya Tbk. 115 116 114 115 0 273,100 31,410,500 30 50.000 116 J 189,700 115 T/B 58,300 344 TRUS Trust Finance Indonesia Tbk 304 304 284 284 -20 1,400 399,600 4 334.118 300 J 6,900 0 B 0 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,440 2,550 2,410 2,550 110 6,500 16,517,000 8 66.234 2,550 T/J 9,500 2,410 B 100 346 UANG Pakuan Tbk. 324 328 304 304 -20 351,100 108,590,600 167 243.200 304 T/J 61,500 302 B 39,600 347 UNIT Nusantara Inti Corpora Tbk 153 0 0 153 0 0 0 0 3.798 156 J 1,000 154 B 300 348 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 1,300 349 VINS Victoria Insurance Tbk. 90 94 89 90 0 108,100 9,741,700 60 85.714 90 T/J 29,000 89 B 9,600 350 VRNA Verena Multi Finance Tbk. 108 112 104 104 -4 2,400 250,400 4 104.929 104 T/J 1,600 101 B 1,500 351 WAPO Wahana Pronatural Tbk. 61 61 61 61 0 100 6,100 1 34.857 61 T/J 2,800 58 B 500 352 WICO Wicaksana Overseas International Tbk. 575 575 575 575 0 2,200 1,265,000 3 29.723 570 J 100 0 B 0 353 WOWS Ginting Jaya Energi Tbk. 79 82 76 76 -3 8,035,700 624,820,900 1,127 16.889 76 T/J 71,100 75 B 1,107,200 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 14,000 700,000 2 13.298 50 T/J 1,406,400 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 446 0 0 446 0 0 0 0 81.835 444 J 2,800 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 192 192 192 192 0 100 19,200 1 91.089 189 J 4,500 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 200 10,000 1 28.960 50 T/J 20,000 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 139 141 136 138 -1 200,692,700 27,882,123,000 2,386 491.961 138 T/J 3,188,300 137 B 978,100 359 ZONE Mega Perintis Tbk. 404 404 402 402 -2 28,400 11,473,000 8 134.899 402 T/J 5,500 400 B 800 Total 1,770,603,300 1,011,638,069,600 160,930 3,294,213,700 77,379,000 Jakarta, 12 August 2020 Trading Division