List of Securities Quotation Development Board: Date: Thursday, 13 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 4,200 210,000 6 87.719 50 T/J 3,628,800 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 801,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,110 1,140 1,100 1,135 25 102,700 114,772,000 78 58.961 1,135 T/J 2,000 1,130 B 1,000 4 AGAR Asia Sejahtera Mina Tbk. 476 496 490 490 14 300 147,600 2 445.455 482 J 100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 155 161 155 156 1 121,700 19,287,000 33 141.818 160 J 15,500 156 T/B 35,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 52 51 52 1 11,300 576,700 9 196.056 52 T/J 46,600 50 B 79,000 7 AIMS Akbar Indo Makmur Stimec Tbk 180 0 0 180 0 0 0 0 144.000 180 J 1,300 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 2 75.893 50 T/J 3,184,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 298 288 288 288 -10 10,400 2,995,200 4 37.990 330 J 9,300 288 T/B 6,700 10 AKSI Maming Enam Sembilan Mineral Tbk. 302 306 282 294 -8 66,000 19,441,800 63 147.000 300 J 1,000 294 T/B 2,500 11 ALDO Alkindo Naratama Tbk. 386 386 386 386 0 1,800 694,800 4 282.902 386 T/J 200 380 B 300 12 ALKA Alakasa Industrindo Tbk 332 0 0 332 0 0 0 0 55.892 320 J 2,300 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 212 232 206 230 18 131,000 29,975,600 15 35.385 230 T/J 5,500 210 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 222 224 220 222 0 254,000 56,282,000 59 211.429 224 J 85,200 222 T/B 200 15 AMAR Bank Amar Indonesia Tbk. 358 368 354 356 -2 68,800 24,622,400 50 204.598 356 T/J 92,800 354 B 24,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 246 242 244 -2 6,600 1,604,800 8 190.625 266 J 100 240 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 1,995 1,990 1,995 -5 500 995,500 2 105.000 1,995 T/J 1,400 1,950 B 2,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 498,100 24,905,000 30 125.000 50 T/J 25,154,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 142 145 140 143 1 86,400 12,185,000 33 9.155 143 T/J 700 142 B 59,700 20 APIC Pacific Strategic Financial Tbk. 850 850 820 840 -10 58,117,600 49,053,329,000 3,208 893.465 840 T/J 33,900 830 B 11,500 21 APII Arita Prima Indonesia Tbk. 158 175 151 167 9 17,500 2,973,800 33 75.909 171 J 300 167 T/B 17,500 22 ARGO Argo Pantes Tbk 1,800 2,240 1,680 1,690 -110 1,400 2,949,000 6 42.462 1,690 T/J 95,000 0 B 0 23 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 450 J 15,100 430 B 100 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 286 282 280 280 -6 11,600 3,250,000 4 162.422 350 J 5,000 290 B 2,000 27 ARTO Bank Jago Tbk. 2,720 2,720 2,600 2,650 -70 295,100 781,366,000 142 13,355.509 2,650 T/J 800 2,620 B 5,300 28 ASBI Asuransi Bintang Tbk. 288 288 288 288 0 1,000 288,000 3 218.629 300 J 300 268 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. 118 118 110 118 0 138,800 15,322,400 56 78.667 116 J 10,100 111 B 52,200 30 ASPI Andalan Sakti Primaindo Tbk. 172 182 171 174 2 12,947,700 2,275,036,800 1,928 165.714 175 J 561,400 174 T/B 153,700 31 ASRM Asuransi Ramayana Tbk. 2,090 2,150 2,050 2,060 -30 16,900 34,660,000 10 803.768 2,060 T/J 5,100 2,000 B 600 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 20,129,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 38,500 1,925,000 4 57.388 50 T/J 45,278,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 400 404 374 404 4 2,811,800 1,131,636,400 69 297.858 406 J 21,700 404 T/B 4,800 35 BAJA Saranacentral Bajatama Tbk. 57 63 55 58 1 2,703,800 163,214,900 296 23.200 59 J 20,000 58 T/B 6,400 36 BALI Bali Towerindo Sentra Tbk. 855 890 855 890 35 1,800 1,581,000 9 1,112.500 890 T/J 4,400 850 B 7,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 614,500 30,725,000 29 33.333 50 T/J 72,226,700 0 B 0 38 BAYU Bayu Buana Tbk 1,040 1,050 1,005 1,050 10 10,800 10,867,500 15 129.516 1,050 T/J 900 1,005 B 200 39 BBHI Bank Harda Internasional Tbk. 161 167 151 158 -3 143,900 23,165,400 47 126.400 160 J 2,900 158 T/B 500 40 BBLD Buana Finance Tbk. 450 454 420 420 -30 5,000 2,175,000 18 166.915 420 T/J 49,400 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 128 123 127 0 4,156,600 521,999,900 1,114 105.833 127 T/J 134,700 126 B 12,500 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,100 43 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 432,000 21,600,800 135 45.455 50 T/J 343,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. 190 194 190 193 3 2,303,200 442,349,400 339 56.765 193 T/J 102,400 192 B 137,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,700 485,000 3 217.306 50 T/J 695,599,900 0 B 0 46 BELL Trisula Textile Industries Tbk. 158 161 158 158 0 9,094,300 1,448,488,600 520 526.667 159 J 313,800 158 T/B 2,000 47 BESS Batulicin Nusantara Maritim Tbk. 308 316 308 310 2 1,490,200 464,850,400 364 295.238 314 J 100 310 T/B 300 48 BGTG Bank Ganesha Tbk. 51 52 50 50 -1 803,600 40,371,500 64 48.544 51 J 126,500 50 T/B 287,900 49 BHAT Bhakti Multi Artha Tbk. 446 452 442 452 6 162,815,500 72,580,747,000 2,382 438.835 452 T/J 219,000 450 B 356,900 50 BIKA Binakarya Jaya Abadi Tbk. 179 200 167 199 20 24,700 4,216,600 14 19.900 199 T/J 2,900 193 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 12.286 50 T/J 476,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 13,700 685,000 5 35.714 50 T/J 60,176,000 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 64 65 64 64 0 14,500 932,500 4 26.689 65 J 6,000 64 T/B 100 54 BKDP Bukit Darmo Property Tbk 51 52 50 51 0 30,300 1,540,400 6 42.500 51 T/J 61,800 50 B 413,800 55 BKSW Bank QNB Indonesia Tbk. 74 76 74 74 0 206,400 15,273,800 8 169.803 74 T/J 101,700 72 B 10,100 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. 545 550 540 540 -5 185,100 101,092,000 125 415.385 545 J 4,900 540 T/B 8,500 58 BMAS Bank Maspion Indonesia Tbk. 278 294 276 276 -2 28,100 7,817,400 25 86.250 282 J 6,800 276 T/B 5,100 59 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 77,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,475 1,485 1,460 1,465 -10 92,435,100 136,248,495,000 4,375 1,422.330 1,465 T/J 58,400 1,460 B 109,900 61 BOLA Bali Bintang Sejahtera Tbk. 163 165 152 152 -11 211,700 33,516,000 66 86.857 164 J 50,000 152 T/B 1,500 62 BOLT Garuda Metalindo Tbk. 850 0 0 850 0 0 0 0 154.545 845 J 5,400 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 78 80 75 78 0 741,100 57,388,400 107 19.500 78 T/J 129,300 77 B 44,600 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 14,300 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 33,586,100 1,679,305,000 53 7.874 50 T/J 57,755,900 0 B 0 67 BRNA Berlina Tbk. 970 950 950 950 -20 8,100 7,695,000 4 712.785 950 T/J 18,300 930 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,300 1,400 1,300 1,350 50 187,800 252,745,000 63 69.231 1,350 T/J 100 1,325 B 200 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 7,900,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 173 173 164 172 -1 52,000 8,689,900 16 574.425 170 J 3,100 165 B 100 72 BUKK Bukaka Teknik Utama Tbk. 710 715 690 710 0 27,000 19,068,500 24 120.339 710 T/J 9,000 700 B 2,800 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 6,499,200 324,960,000 80 2.902 50 T/J 1,702,333,100 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 58 56 56 0 49,300 2,812,100 9 43.077 57 J 13,600 56 T/B 37,300 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 500 25,000 1 29.762 50 T/J 568,300 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 125 123 122 123 -2 300 36,800 2 61.500 133 J 100 123 T/B 3,000 77 CARE Metro Healthcare Indonesia Tbk. 346 356 344 348 2 185,954,000 65,063,861,400 2,861 337.864 348 T/J 5,100 346 B 495,800 78 CASA Capital Financial Indonesia Tbk. 334 366 332 360 26 4,005,300 1,443,440,400 73 657.690 366 J 10,400 352 B 13,400 79 CASS Cardig Aero Services Tbk. 195 258 190 208 13 163,694,900 37,575,894,400 14,076 52.000 210 J 398,700 208 T/B 482,100 80 CBMF Cahaya Bintang Medan Tbk. 228 248 228 228 0 4,726,500 1,085,224,000 119 142.500 228 T/J 19,600 216 B 600 81 CCSI Communication Cable Systems Indonesia Tbk. 246 252 242 242 -4 230,000 55,850,200 53 96.800 246 J 45,500 242 T/B 72,400 82 CENT Centratama Telekomunikasi Indonesia Tbk. 143 152 143 150 7 10,135,100 1,495,883,900 443 960.000 151 J 207,200 150 T/B 161,700 83 CINT Chitose Internasional Tbk. 252 244 244 244 -8 2,600 634,400 5 73.939 252 J 100 244 T/B 49,800 84 CITA Cita Mineral Investindo Tbk. 1,935 2,000 1,910 1,995 60 6,700 13,319,000 11 7,239.277 1,995 T/J 5,700 1,905 B 300 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 0 0 1,985 0 0 0 0 1,102.778 1,985 J 9,100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 720 730 715 715 -5 96,200 69,085,500 36 357.500 720 J 64,300 715 T/B 54,400 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. 218 254 216 250 32 46,400 10,043,000 8 454.545 244 J 400 212 B 6,000 91 COCO Wahana Interfood Nusantara Tbk. 795 790 745 775 -20 16,900 12,916,000 15 391.414 790 J 700 750 B 1,100 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 150,000 7,500,000 9 40.000 50 T/J 13,941,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 18,400 920,000 6 16.667 50 T/J 513,400 0 B 0 95 CSMI Cipta Selera Murni Tbk. 200 228 214 214 14 9,300 1,992,200 3 109.184 214 T/J 64,800 194 B 2,700 96 CSRA Cisadane Sawit Raya Tbk. 388 410 372 384 -4 8,380,500 3,283,064,400 1,630 307.200 386 J 6,500 384 T/B 250,600 97 CTTH Citatah Tbk. 50 53 50 50 0 56,300 2,932,200 17 2.105 50 T/J 109,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 81 83 78 79 -2 56,616,700 4,579,686,200 1,873 77.451 79 T/J 3,043,600 78 B 4,383,700 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. 82 85 82 83 1 3,683,900 308,029,000 288 55.333 84 J 51,100 83 T/B 509,200 101 DEFI Danasupra Erapacific Tbk. 1,760 1,765 1,755 1,765 5 21,300 37,488,500 35 3,542.612 1,765 T/J 1,100 1,760 B 1,200 102 DFAM Dafam Property Indonesia Tbk. 328 350 328 346 18 1,900 654,600 4 300.870 342 J 200 320 B 100 103 DIGI Arkadia Digital Media Tbk. 1,960 1,950 1,950 1,950 -10 900 1,755,000 2 975.000 1,945 J 1,000 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,230 2,130 2,150 -50 88,400 190,785,000 94 72.881 2,170 J 3,300 2,150 T/B 300 105 DKFT Central Omega Resources Tbk. 130 131 128 130 0 1,437,700 185,746,600 171 333.933 130 T/J 605,800 129 B 5,000 106 DMMX Digital Mediatama Maxima Tbk. 230 232 222 222 -8 9,404,400 2,107,583,200 649 96.522 222 T/J 1,553,500 220 B 927,200 107 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 100 348,000 1 3,056.949 3,480 T/J 2,800 3,350 B 500 108 DUTI Duta Pertiwi Tbk 4,190 4,190 4,190 4,190 0 1,700 7,123,000 4 421.402 4,180 J 100 3,900 B 600 109 DWGL Dwi Guna Laksana Tbk. 236 230 220 224 -12 1,600 355,800 7 149.333 226 J 5,900 224 T/B 200 110 EAST Eastparc Hotel Tbk. 53 54 52 54 1 679,700 35,984,200 38 40.602 54 T/J 166,600 53 B 84,500 111 ECII Electronic City Indonesia Tbk. 700 700 660 700 0 22,800 15,932,500 7 17.284 700 T/J 78,300 665 B 1,100 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 145,200 189 B 100 113 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 2,180,000 110,403,300 116 4.169 51 J 3,852,000 50 T/B 8,498,000 114 ENVY Envy Technologies Indonesia Tbk. 95 98 92 95 0 309,870,400 29,465,575,500 3,411 25.676 96 J 13,846,600 95 T/B 19,417,600 115 EPAC Megalestari Epack Sentosaraya Tbk. 262 266 256 256 -6 2,657,700 696,235,800 457 232.727 258 J 377,400 256 T/B 155,100 116 EPMT Enseval Putera Megatrading Tbk. 1,875 1,880 1,875 1,875 0 2,200 4,125,500 4 1,311.840 1,875 T/J 19,900 1,850 B 5,200 117 ERTX Eratex Djaja Tbk. 129 129 120 121 -8 9,200 1,110,200 11 51.356 121 T/J 10,900 120 B 100 118 ESIP Sinergi Inti Plastindo Tbk. 222 222 214 214 -8 1,870,900 404,849,200 288 131.288 218 J 62,000 214 T/B 25,400 119 ESTA Esta Multi Usaha Tbk. 100 104 96 104 4 7,400 715,800 6 86.667 100 J 28,900 98 B 2,000 120 FAST Fast Food Indonesia Tbk. 905 905 895 900 -5 84,800 76,333,000 53 2,830.812 905 J 15,600 900 T/B 16,000 121 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. 130 137 130 135 5 2,622,700 348,149,100 513 27.000 135 T/J 161,300 134 B 8,400 123 FISH FKS Multi Agro Tbk. 2,770 2,800 2,770 2,790 20 1,200 3,329,000 5 2,232.000 2,790 T/J 100 2,590 B 200 124 FITT Hotel Fitra International Tbk. 66 66 63 66 0 25,300 1,656,200 7 64.706 66 T/J 5,000 63 B 48,700 125 FMII Fortune Mate Indonesia Tbk 745 700 695 700 -45 13,500 9,383,000 6 700.000 695 J 1,600 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 131 129 122 122 -9 3,436,700 419,723,900 219 90.370 122 T/J 512,800 0 B 0 127 FORU Fortune Indonesia Tbk 83 78 78 78 -5 12,000 936,000 7 60.000 86 J 400 79 B 2,000 128 FPNI Lotte Chemical Titan Tbk. 96 99 91 94 -2 2,410,900 227,804,200 264 28.512 94 T/J 87,000 93 B 301,700 129 FUJI Fuji Finance Indonesia Tbk. 106 106 104 104 -2 700 73,000 5 94.545 104 T/J 99,500 103 B 76,100 130 GDST Gunawan Dianjaya Steel Tbk. 55 59 55 56 1 3,226,000 184,294,700 245 35.000 57 J 276,200 56 T/B 28,900 131 GEMA Gema Grahasarana Tbk. 372 372 354 368 -4 20,800 7,655,000 6 817.778 368 T/J 3,400 354 B 100 132 GGRP Gunung Raja Paksi Tbk. 288 292 270 288 0 3,000 825,200 8 34.286 286 J 1,000 272 B 600 133 GLOB Global Teleshop Tbk. 144 134 134 134 -10 6,100 817,400 8 11.652 144 J 8,100 134 T/B 95,600 134 GLVA Galva Technologies Tbk. 320 0 0 320 0 0 0 0 141.593 318 J 15,000 300 B 3,000 135 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. 204 200 190 199 -5 43,000 8,355,900 28 117.751 198 J 44,700 190 B 10,000 137 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. 91 97 93 96 5 3,100 297,000 10 7.723 96 T/J 14,400 90 B 2,500 139 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 12,528,900 0 B 0 141 HELI Jaya Trishindo Tbk. 195 195 195 195 0 200 39,000 1 177.273 199 J 500 195 T/B 51,000 142 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 52 51 51 -1 4,163,400 212,747,700 160 48.571 52 J 3,190,700 51 T/B 4,515,500 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 82,632,100 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 29,400 8,818,000 7 21.209 0 J 0 300 T/B 700 146 ICON Island Concepts Indonesia Tbk. 58 59 55 57 -1 14,600 813,400 14 109.413 57 T/J 2,100 55 B 12,100 147 IFSH Ifishdeco Tbk. 420 420 410 420 0 1,700 703,000 6 95.455 410 J 1,500 392 B 1,000 148 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. 560 645 525 555 -5 74,104,900 42,915,655,000 12,832 462.500 555 T/J 1,507,500 550 B 141,300 150 IKBI Sumi Indo Kabel Tbk. 236 238 226 238 2 18,100 4,192,800 9 21.584 238 T/J 300 228 B 11,500 151 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,250 -5 610,600 764,012,000 77 328.947 1,250 T/J 1,000 1,245 B 100 152 INAI Indal Aluminium Industry Tbk. 340 334 334 334 -6 100 33,400 1 121.942 354 J 100 338 B 500 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 54,400 2,720,000 2 40.650 50 T/J 470,600 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 124 134 116 123 -1 203,700 24,822,500 185 111.818 124 J 100 123 T/B 47,900 155 INDX Tanah Laut Tbk 55 55 55 55 0 200 11,000 1 4.400 55 T/J 37,600 53 B 22,100 156 INOV Inocycle Technology Group Tbk. 222 242 220 220 -2 35,900 7,960,400 28 88.000 234 J 9,600 220 T/B 7,600 157 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 4,600 655 B 10,600 158 INPS Indah Prakasa Sentosa Tbk. 1,700 1,690 1,600 1,630 -70 11,200 18,002,000 22 590.580 1,630 T/J 1,500 1,600 B 600 159 INRU Toba Pulp Lestari Tbk. 750 0 0 750 0 0 0 0 7.614 750 J 3,200 730 B 500 160 INTA Intraco Penta Tbk. 280 280 280 280 0 5,300 1,484,000 3 197.376 282 J 5,000 266 B 11,100 161 INTD Inter Delta Tbk 135 135 128 131 -4 11,700 1,524,100 11 40.344 132 J 8,600 128 B 5,000 162 IPCC Indonesia Kendaraan Terminal Tbk. 422 410 396 406 -16 6,168,300 2,500,419,400 1,200 24.756 408 J 856,300 406 T/B 575,500 163 IPCM Jasa Armada Indonesia Tbk. 222 224 220 224 2 189,100 41,739,600 70 58.947 224 T/J 17,200 220 B 35,400 164 IRRA Itama Ranoraya Tbk. 590 605 585 590 0 7,611,300 4,503,541,000 1,108 157.754 595 J 154,100 590 T/B 30,600 165 ITIC Indonesian Tobacco Tbk. 875 940 820 845 -30 3,832,700 3,352,774,500 1,499 384.091 845 T/J 33,700 840 B 84,000 166 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. 68 73 65 65 -3 35,201,000 2,409,595,000 1,859 26.423 66 J 1,290,500 65 T/B 1,356,800 168 JAYA Armada Berjaya Trans Tbk. 74 77 70 75 1 705,000 53,201,400 106 26.042 75 T/J 77,500 74 B 21,000 169 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 6,325 J 1,100 5,600 B 100 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 150,567,100 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 480 490 448 448 -32 343,200 154,510,600 45 254.127 448 T/J 137,200 0 B 0 172 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 204 202 190 199 -5 34,100 6,496,600 25 142.143 191 J 5,100 190 B 4,400 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 100 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 790 825 790 820 30 2,372,200 1,891,319,500 74 1,822.222 820 T/J 25,600 790 B 38,100 176 KARW ICTSI Jasa Prima Tbk. 50 53 50 52 2 9,300 482,900 9 8.803 52 T/J 47,700 51 B 500 177 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 111,500 5,575,200 33 33.333 50 T/J 337,000 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 244 244 228 228 -16 273,200 62,593,200 72 228.000 228 T/J 4,100 0 B 0 179 KBLM Kabelindo Murni Tbk. 202 210 204 206 4 105,600 21,817,000 51 6.867 206 T/J 1,000 204 B 16,000 180 KBLV First Media Tbk. 296 0 0 296 0 0 0 0 78.736 340 J 5,100 300 B 2,000 181 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. 725 780 730 730 5 400 297,000 3 182.500 780 J 50,900 730 T/B 16,800 183 KEJU Mulia Boga Raya Tbk. 1,070 1,110 1,050 1,065 -5 176,800 191,311,500 78 142.000 1,070 J 22,800 1,065 T/B 15,800 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 108,300 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 160 194 154 194 34 8,600 1,387,100 15 64.667 190 J 3,700 189 B 200 186 KJEN Krida Jaringan Nusantara Tbk. 1,240 0 0 1,240 0 0 0 0 613.861 1,175 J 200 0 B 0 187 KMTR Kirana Megatara Tbk. 324 318 302 310 -14 109,300 33,583,400 33 67.686 314 J 600 306 B 1,100 188 KOIN Kokoh Inti Arebama Tbk 103 100 100 100 -3 6,800 680,000 2 67.647 102 J 500 100 T/B 200 189 KONI Perdana Bangun Pusaka Tbk 525 525 525 525 0 100 52,500 1 110.526 510 J 1,300 0 B 0 190 KOPI Mitra Energi Persada Tbk. 484 505 500 500 16 38,100 19,137,500 20 126.582 505 J 18,700 480 B 100 191 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 1,235,900 61,804,500 52 30.357 51 T/J 594,600 50 B 840,700 192 KPIG MNC Land Tbk. 109 110 105 108 -1 4,660,700 497,824,500 382 232.393 108 T/J 123,700 107 B 300,000 193 KRAH Grand Kartech Tbk. 505 555 480 480 -25 200 103,500 2 174.545 470 J 4,600 0 B 0 194 LAND Trimitra Propertindo Tbk. 212 214 198 198 -14 190,800 39,597,500 44 50.769 198 T/J 200 0 B 0 195 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 196 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 197 LCKM LCK Global Kedaton Tbk. 374 374 372 372 -2 10,100 3,777,200 2 178.846 366 J 2,300 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,400 70,000 12 15.714 50 T/J 6,165,400 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 79 81 81 81 2 200 16,200 1 11.819 79 J 1,500 76 B 300 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 292 J 1,000 246 B 13,000 201 LPIN Multi Prima Sejahtera Tbk 218 224 218 224 6 10,500 2,320,400 8 102.175 224 T/J 153,900 220 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. 74 81 70 72 -2 41,300 3,163,200 21 4.891 72 T/J 11,000 71 B 10,100 204 LRNA Eka Sari Lorena Transport Tbk. 166 166 155 157 -9 23,900 3,750,800 14 17.444 157 T/J 8,900 156 B 1,000 205 LUCK Sentral Mitra Informatika Tbk. 204 210 194 196 -8 5,388,400 1,071,007,000 900 68.531 197 J 602,200 196 T/B 60,000 206 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 44,895,500 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,190 2,300 2,190 2,290 100 1,313,800 2,942,505,000 566 109.048 2,300 J 113,700 2,290 T/B 111,800 209 MAPB MAP Boga Adiperkasa Tbk. 1,340 0 0 1,340 0 0 0 0 79.762 1,335 J 100 1,280 B 500 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 11,300 565,000 6 66.667 50 T/J 22,920,600 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 1,820 2,270 1,840 2,270 450 891,500 1,933,297,000 658 174.615 0 J 0 2,270 T/B 2,311,000 212 MCAS M Cash Integrasi Tbk. 2,200 2,230 2,150 2,190 -10 1,505,700 3,309,523,000 258 158.123 2,190 T/J 572,700 2,180 B 3,100 213 MDKA Merdeka Copper Gold Tbk. 1,810 1,850 1,770 1,770 -40 98,448,500 177,771,602,000 15,779 461.548 1,770 T/J 54,300 1,765 B 1,210,700 214 MDKI Emdeki Utama Tbk. 155 159 148 156 1 136,700 20,463,700 34 36.507 156 T/J 35,100 148 B 62,000 215 MERK Merck Tbk. 3,380 3,390 3,260 3,300 -80 176,600 585,254,000 204 8,700.925 3,340 J 300 3,300 T/B 2,000 216 MFIN Mandala Multifinance Tbk. 950 990 935 990 40 17,600 17,014,000 48 1,015.385 990 T/J 300 945 B 900 217 MFMI Multifiling Mitra Indonesia Tbk. 520 525 520 525 5 31,900 16,639,000 18 262.500 530 J 2,200 525 T/B 600 218 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. 298 306 300 300 2 26,900 8,077,000 28 61.224 302 J 700 300 T/B 6,000 220 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,440 J 200 0 B 0 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,300 515,000 2 238.095 50 T/J 1,185,100 0 B 0 222 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,621,800 0 B 0 223 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 224 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 10,083,000 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,375 0 0 14,375 0 0 0 0 684.524 15,200 J 100 14,000 B 200 226 MLIA Mulia Industrindo Tbk 515 520 496 510 -5 5,364,700 2,716,853,800 233 85.177 510 T/J 267,200 505 B 54,700 227 MMLP Mega Manunggal Property Tbk. 188 188 187 187 -1 6,824,900 1,277,021,900 105 31.966 187 T/J 1,823,000 186 B 175,100 228 MOLI Madusari Murni Indah Tbk. 900 900 895 895 -5 3,100 2,782,500 6 154.310 900 J 604,400 895 T/B 4,500 229 MPOW Megapower Makmur Tbk. 57 57 54 54 -3 69,900 3,777,400 23 27.000 54 T/J 16,000 0 B 0 230 MPRO Maha Properti Indonesia Tbk. 940 900 900 900 -40 1,100 990,000 2 818.182 875 J 17,500 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 5,200 5,000 4,840 4,840 -360 4,400 21,498,000 15 439.009 4,840 T/J 10,600 0 B 0 232 MSIN MNC Studios International Tbk. 316 324 294 302 -14 10,574,200 3,309,888,200 1,996 60.400 302 T/J 15,500 300 B 60,000 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 91,080,200 0 B 0 234 MTPS Meta Epsi Tbk. 182 173 170 170 -12 33,800 5,747,500 23 53.125 170 T/J 71,900 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 0 100 5,100 1 51.000 51 T/J 53,100 50 B 300 238 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. 290 290 276 276 -14 516,600 143,743,000 100 267.961 280 J 12,000 276 T/B 43,200 242 NELY Pelayaran Nelly Dwi Putri Tbk. 130 131 131 131 1 300 39,300 2 77.976 133 J 400 131 T/B 1,700 243 NFCX NFC Indonesia Tbk. 1,900 1,900 1,780 1,895 -5 219,700 405,037,500 53 102.432 1,895 T/J 7,700 1,795 B 2,100 244 NICK Charnic Capital Tbk. 336 0 0 336 0 0 0 0 168.000 314 J 10,000 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. 137 135 130 135 -2 300 40,000 2 128.571 135 T/J 600 131 B 1,000 247 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 37,146,200 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 39,400 372 B 200 249 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 172 J 5,700 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 77 77 74 77 0 1,689,800 129,512,200 46 192.649 77 T/J 22,600 76 B 44,600 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 360 J 100 316 B 3,700 252 OPMS Optima Prima Metal Sinergi Tbk. 138 140 138 139 1 2,534,200 352,433,300 350 102.963 140 J 499,300 139 T/B 122,500 253 PALM Provident Agro Tbk. 306 314 290 290 -16 794,600 235,126,200 82 79.263 290 T/J 32,000 288 B 300 254 PANI Pratama Abadi Nusa Industri Tbk. 63 67 63 67 4 118,400 7,730,700 28 62.037 67 T/J 1,700 63 B 1,200 255 PCAR Prima Cakrawala Abadi Tbk. 378 376 354 374 -4 22,300 8,212,200 7 249.333 374 T/J 2,100 354 B 22,900 256 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 448 J 2,700 0 B 0 257 PEGE Panca Global Kapital Tbk. 142 149 140 145 3 75,000 10,710,400 40 313.270 143 J 69,800 139 B 4,700 258 PGLI Pembangunan Graha Lestari Indah Tbk. 190 181 181 181 -9 5,000 905,000 8 241.333 224 J 200 180 B 15,300 259 PICO Pelangi Indah Canindo Tbk 173 185 167 174 1 477,500 84,613,500 224 26.769 175 J 4,000 173 B 21,600 260 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 33,800 1,690,000 5 12.500 50 T/J 199,500 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 0 0 128 0 0 0 0 102.400 128 J 8,000 126 B 400,000 263 PNSE Pudjiadi & Sons Tbk. 900 0 0 900 0 0 0 0 449.694 890 J 1,000 0 B 0 264 POLA Pool Advista Finance Tbk. 52 54 50 51 -1 73,100 3,785,500 50 37.778 51 T/J 3,500 50 B 234,200 265 POLI Pollux Investasi Internasional Tbk. 1,210 1,210 1,130 1,145 -65 26,800 30,324,500 33 70.031 1,130 J 194,700 0 B 0 266 POLU Golden Flower Tbk. 910 910 850 850 -60 3,000 2,602,000 11 295.139 905 J 100 850 T/B 900 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,900 295,000 2 0.429 50 T/J 1,040,900 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 84.486 452 J 200 450 B 1,000 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 17,650,600 0 B 0 271 POWR Cikarang Listrindo Tbk. 630 640 625 630 0 9,673,100 6,104,270,000 882 42.000 630 T/J 1,325,300 625 B 1,307,700 272 PRIM Royal Prima Tbk. 258 276 268 270 12 4,100 1,108,000 6 54.000 270 T/J 226,600 260 B 100 273 PSAB J Resources Asia Pasifik Tbk. 258 266 250 252 -6 52,081,500 13,398,918,800 4,026 817.571 254 J 443,600 252 T/B 89,200 274 PSDN Prasidha Aneka Niaga Tbk 111 113 113 113 2 300 33,900 1 11.300 112 J 900 104 B 15,600 275 PSGO Palma Serasih Tbk. 113 115 110 110 -3 22,900 2,573,800 28 104.762 115 J 11,400 108 B 1,800 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,808,600 0 B 0 277 PTPW Pratama Widya Tbk. 1,625 1,635 1,515 1,635 10 12,999,800 20,637,082,000 2,424 251.538 1,635 T/J 52,100 1,630 B 39,300 278 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,200 J 1,000 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 129 135 129 134 5 83,703,100 11,059,917,400 19,211 127.619 134 T/J 6,205,800 133 B 662,500 280 PYFA Pyridam Farma Tbk 960 1,010 965 990 30 2,013,100 1,982,780,000 710 970.208 995 J 6,100 990 T/B 229,200 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,326,900 66,345,000 19 50.000 50 T/J 52,111,200 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 228 230 224 224 -4 15,400 3,520,000 17 91.784 224 T/J 4,700 218 B 5,500 283 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. 420 424 420 420 0 321,100 135,585,800 72 257.669 420 T/J 5,000 418 B 1,300 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 450,200 22,510,000 7 79.834 50 T/J 378,300 0 B 0 286 RONY Aesler Grup Internasional Tbk. 96 100 92 100 4 66,900 6,325,200 28 100.000 99 J 5,000 97 B 80,900 287 RUIS Radiant Utama Interinsco Tbk. 224 242 210 226 2 2,518,600 582,389,600 151 90.400 228 J 666,600 226 T/B 1,200 288 SAFE Steady Safe Tbk 194 194 192 194 0 311,800 60,175,000 64 19.531 195 J 900 183 B 100,100 289 SAME Sarana Meditama Metropolitan Tbk. 76 83 75 81 5 10,665,500 852,323,300 760 101.250 81 T/J 566,000 80 B 211,800 290 SAPX Satria Antaran Prima Tbk. 2,210 2,200 2,150 2,190 -20 21,200 46,622,000 19 876.000 2,200 J 12,700 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 579,500 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 189 210 185 191 2 12,544,900 2,440,679,000 769 181.905 192 J 100 191 T/B 132,900 293 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 294 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 3,724,300 0 B 0 295 SFAN Surya Fajar Capital Tbk. 965 970 925 970 5 45,800 42,905,000 25 515.957 970 T/J 1,700 945 B 700 296 SGER Sumber Global Energy Tbk. 262 326 244 244 -18 77,466,400 21,242,744,600 7,136 225.926 244 T/J 6,347,200 0 B 0 297 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,970 J 10,000 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 580 580 570 580 0 324,500 186,942,500 82 414.286 580 T/J 48,600 575 B 15,100 299 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. 474 494 494 494 20 100 49,400 1 457.407 474 J 9,400 442 B 300 301 SIPD Sierad Produce Tbk. 1,150 0 0 1,150 0 0 0 0 1.278 1,140 J 10,100 1,080 B 20,000 302 SKBM Sekar Bumi Tbk. 308 290 290 290 -18 1,100 319,000 2 252.174 346 J 100 294 B 29,000 303 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,560 J 4,000 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 720 735 700 710 -10 5,234,400 3,722,653,500 77 101.429 710 T/J 3,500,000 700 B 10,800 305 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 5,225 5,125 5,125 -50 238,400 1,228,817,500 52 4,456.522 5,150 J 8,400 5,050 B 22,300 307 SMAR Smart Tbk. 3,240 3,240 3,200 3,210 -30 400 1,285,000 4 1,060.596 3,240 J 200 3,210 T/B 1,000 308 SMDM Suryamas Dutamakmur Tbk. 97 97 92 97 0 900 86,800 3 12.290 97 T/J 99,200 92 B 22,100 309 SMMT Golden Eagle Energy Tbk. 87 87 85 86 -1 48,100 4,155,400 28 201.198 87 J 157,200 86 T/B 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. 420 440 392 400 -20 112,900 46,192,800 70 144.928 410 J 900 392 B 2,100 312 SOTS Satria Mega Kencana Tbk. 232 252 252 252 20 100 25,200 1 152.727 220 J 6,200 0 B 0 313 SPTO Surya Pertiwi Tbk. 440 442 436 440 0 137,900 60,455,200 35 37.931 440 T/J 15,200 436 B 6,100 314 SQMI Wilton Makmur Indonesia Tbk. 186 189 184 184 -2 4,038,000 744,730,400 341 104.559 184 T/J 698,300 183 B 1,729,500 315 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,850 2,780 2,850 10 10,600 29,827,000 27 51.818 2,850 T/J 4,600 2,830 B 100 316 SSTM Sunson Textile Manufacture Tbk 555 550 520 550 -5 5,900 3,095,000 2 129.412 550 T/J 19,100 0 B 0 317 STTP Siantar Top Tbk. 7,350 7,325 7,325 7,325 -25 600 4,395,000 2 4,328.429 7,800 J 400 7,350 B 500 318 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 4,550 J 300 4,200 B 500 320 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. 86 92 87 89 3 2,221,200 197,847,300 478 55.625 89 T/J 58,800 88 B 149,400 322 TALF Tunas Alfin Tbk. 230 220 218 220 -10 5,400 1,187,800 5 55.696 224 J 100 220 T/B 900 323 TAMA Lancartama Sejati Tbk. 172 163 160 163 -9 7,000 1,122,100 7 93.143 163 T/J 13,400 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 55 55 53 54 -1 1,159,300 62,424,900 133 493.376 55 J 1,286,600 54 T/B 104,500 325 TBMS Tembaga Mulia Semanan Tbk. 660 680 660 680 20 2,700 1,784,500 6 96.454 680 T/J 5,300 660 B 100 326 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,170 4,190 10 9,855,200 41,351,533,000 5,089 3,036.232 4,190 T/J 40,900 4,180 B 41,000 327 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. 119 122 117 119 0 729,200 86,578,900 93 74.375 119 T/J 32,900 118 B 60,000 329 TFAS Telefast Indonesia Tbk. 160 160 157 160 0 102,100 16,235,700 13 88.889 160 T/J 8,000 159 B 1,000 330 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 7,500 7,500 7,500 0 100 750,000 1 6,163.202 7,500 T/J 400 6,975 B 200 332 TIFA Tifa Finance Tbk. 400 402 392 394 -6 26,100 10,264,600 8 197.000 394 T/J 25,200 392 B 30,000 333 TIRA Tira Austenite Tbk 276 0 0 276 0 0 0 0 123.871 276 J 19,300 0 B 0 334 TMPO Tempo Intimedia Tbk. 127 125 125 125 -2 1,100 137,500 2 43.424 139 J 200 126 B 3,300 335 TNCA Trimuda Nuansa Citra Tbk. 200 200 187 198 -2 1,700 333,100 4 132.000 198 T/J 12,000 188 B 1,500 336 TOTO Surya Toto Indonesia Tbk. 222 220 210 216 -6 1,512,100 320,621,800 144 700.684 220 J 3,300 216 T/B 80,000 337 TOYS Sunindo Adipersada Tbk. 640 640 600 600 -40 489,000 295,006,500 211 171.429 600 T/J 669,000 0 B 0 338 TPIA Chandra Asri Petrochemical Tbk. 7,400 7,425 7,350 7,375 -25 2,189,200 16,161,960,000 368 1,705.538 7,375 T/J 14,400 7,350 B 20,100 339 TPMA Trans Power Marine Tbk. 366 360 342 342 -24 170,400 58,379,800 95 148.696 346 J 9,600 342 T/B 9,700 340 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. 234 242 232 238 4 15,251,500 3,603,103,800 767 119.000 238 T/J 587,700 236 B 80,000 342 TRIS Trisula International Tbk. 202 202 202 202 0 400 80,800 3 67.333 210 J 100 202 T/B 1,600 343 TRUK Guna Timur Raya Tbk. 115 116 114 115 0 355,200 40,730,600 31 50.000 116 J 231,100 115 T/B 93,200 344 TRUS Trust Finance Indonesia Tbk 284 320 268 320 36 3,600 1,123,800 15 376.471 320 T/J 700 286 B 100 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,550 2,550 2,540 2,540 -10 7,900 20,103,000 10 65.974 2,540 T/J 500 2,420 B 300 346 UANG Pakuan Tbk. 304 324 290 310 6 281,700 85,400,400 80 248.000 310 T/J 57,200 300 B 5,100 347 UNIT Nusantara Inti Corpora Tbk 153 156 156 156 3 1,700 265,200 4 3.872 157 J 900 156 T/B 8,700 348 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 41,700 1,345 B 1,300 349 VINS Victoria Insurance Tbk. 90 90 88 89 -1 188,500 16,745,800 40 84.762 89 T/J 46,100 88 B 93,500 350 VRNA Verena Multi Finance Tbk. 104 99 98 99 -5 1,100 108,300 3 99.884 105 J 600 99 T/B 100 351 WAPO Wahana Pronatural Tbk. 61 60 60 60 -1 300 18,000 1 34.286 63 J 400 57 B 500 352 WICO Wicaksana Overseas International Tbk. 575 570 570 570 -5 100 57,000 1 29.465 565 J 8,100 0 B 0 353 WOWS Ginting Jaya Energi Tbk. 76 79 71 75 -1 8,553,700 643,274,800 516 16.667 75 T/J 128,200 74 B 388,900 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 5,000 250,000 1 13.298 50 T/J 1,340,900 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 446 438 438 438 -8 100 43,800 1 80.367 416 J 700 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 192 0 0 192 0 0 0 0 91.089 187 J 4,500 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 106,100 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 138 141 136 138 0 209,980,800 29,036,515,000 1,801 491.961 138 T/J 7,775,700 137 B 1,333,400 359 ZONE Mega Perintis Tbk. 402 412 390 406 4 1,213,800 483,630,600 279 136.242 406 T/J 2,700 402 B 200 Total 1,983,540,500 851,174,950,200 133,845 3,436,442,900 58,585,100 Jakarta, 13 August 2020 Trading Division