List of Securities Quotation Development Board: Date: Friday, 14 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 46,100 2,305,000 11 87.719 50 T/J 4,327,500 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 800,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,135 1,220 1,115 1,170 35 315,800 374,387,500 289 60.779 1,170 T/J 20,900 1,165 B 3,000 4 AGAR Asia Sejahtera Mina Tbk. 490 510 510 510 20 100 51,000 1 463.636 490 J 100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 156 163 156 160 4 51,200 8,080,700 28 145.455 160 T/J 1,800 157 B 30,700 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 54 51 52 0 39,600 2,076,600 20 196.056 52 T/J 25,300 51 B 300 7 AIMS Akbar Indo Makmur Stimec Tbk 180 242 169 172 -8 29,100 6,168,000 39 137.600 172 T/J 2,500 169 B 1,200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,946,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 354 280 288 0 210,700 60,832,800 31 37.990 300 J 10,000 288 T/B 97,600 10 AKSI Maming Enam Sembilan Mineral Tbk. 294 302 276 294 0 80,800 24,164,400 24 147.000 300 J 10,800 294 T/B 8,000 11 ALDO Alkindo Naratama Tbk. 386 390 370 386 0 14,100 5,250,400 17 282.902 426 J 54,000 370 B 1,600 12 ALKA Alakasa Industrindo Tbk 332 0 0 332 0 0 0 0 55.892 322 J 1,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 230 232 228 228 -2 92,900 21,234,200 14 35.077 234 J 1,000 228 T/B 82,600 14 AMAG Asuransi Multi Artha Guna Tbk. 222 234 218 228 6 214,000 48,063,000 69 217.143 228 T/J 186,000 222 B 6,800 15 AMAR Bank Amar Indonesia Tbk. 356 366 344 346 -10 300,800 105,833,400 90 198.851 358 J 7,000 348 B 3,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 244 264 260 260 16 1,000 260,600 5 203.125 260 T/J 17,000 234 B 400 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 1,990 1,950 1,990 -5 1,700 3,343,000 5 104.737 1,990 T/J 400 1,950 B 1,200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 13,300 665,000 17 125.000 50 T/J 23,707,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 143 154 144 150 7 19,300 2,863,200 29 9.603 150 T/J 4,600 145 B 200 20 APIC Pacific Strategic Financial Tbk. 840 845 820 825 -15 34,821,500 29,149,083,500 3,224 877.510 825 T/J 151,800 820 B 15,100 21 APII Arita Prima Indonesia Tbk. 167 168 161 161 -6 14,400 2,365,700 17 73.182 170 J 1,000 161 T/B 2,000 22 ARGO Argo Pantes Tbk 1,690 1,700 1,700 1,700 10 400 680,000 1 42.714 1,700 T/J 900 1,580 B 100 23 ARII Atlas Resources Tbk. 450 450 420 448 -2 2,500 1,083,800 5 29.867 450 J 36,100 424 B 2,000 24 ARKA Arkha Jayanti Persada Tbk. 288 360 268 340 52 2,205,700 618,264,600 239 144.068 340 T/J 71,700 268 B 1,100 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 280 284 284 284 4 300 85,200 1 164.743 318 J 600 284 T/B 2,500 27 ARTO Bank Jago Tbk. 2,650 2,670 2,600 2,620 -30 58,800 154,004,000 41 13,204.314 2,640 J 5,000 2,620 T/B 3,300 28 ASBI Asuransi Bintang Tbk. 288 270 270 270 -18 100 27,000 1 204.965 296 J 1,000 276 B 500 29 ASJT Asuransi Jasa Tania Tbk. 118 117 110 110 -8 50,000 5,621,800 42 73.333 116 J 18,200 110 T/B 69,200 30 ASPI Andalan Sakti Primaindo Tbk. 174 178 162 163 -11 11,971,600 2,028,991,800 1,453 155.238 163 T/J 50,500 162 B 1,423,500 31 ASRM Asuransi Ramayana Tbk. 2,060 2,080 2,050 2,060 0 3,800 7,812,000 5 803.768 2,060 T/J 300 1,960 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 20,173,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 4 57.388 50 T/J 36,007,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 404 404 400 400 -4 47,000 18,801,000 18 294.909 402 J 9,700 400 T/B 3,400 35 BAJA Saranacentral Bajatama Tbk. 58 62 54 56 -2 1,078,500 64,036,300 146 22.400 57 J 7,500 56 T/B 390,800 36 BALI Bali Towerindo Sentra Tbk. 890 855 855 855 -35 200 171,000 1 1,068.750 885 J 4,400 840 B 3,100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 600 30,000 2 33.333 50 T/J 86,252,200 0 B 0 38 BAYU Bayu Buana Tbk 1,050 1,050 1,005 1,050 0 1,000 1,032,000 3 129.516 1,050 T/J 800 1,010 B 500 39 BBHI Bank Harda Internasional Tbk. 158 161 148 161 3 38,700 6,162,300 46 128.800 161 T/J 5,100 160 B 5,500 40 BBLD Buana Finance Tbk. 420 420 392 392 -28 8,800 3,455,200 14 155.787 392 T/J 9,100 0 B 0 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 133 126 128 1 13,589,500 1,756,034,600 2,072 106.667 128 T/J 53,900 127 B 54,300 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 12,100 43 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 902,100 45,105,400 64 45.455 50 T/J 321,900 0 B 0 44 BEEF Estika Tata Tiara Tbk. 193 194 191 193 0 1,055,200 203,602,000 191 56.765 193 T/J 97,800 192 B 329,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 16,300 815,000 9 217.306 50 T/J 707,141,000 0 B 0 46 BELL Trisula Textile Industries Tbk. 158 160 157 159 1 8,457,400 1,337,520,100 478 530.000 160 J 79,300 159 T/B 123,600 47 BESS Batulicin Nusantara Maritim Tbk. 310 318 312 316 6 1,679,300 527,937,800 335 300.952 316 T/J 106,900 314 B 1,000 48 BGTG Bank Ganesha Tbk. 50 51 50 50 0 700,400 35,503,400 57 48.544 51 J 720,000 50 T/B 738,800 49 BHAT Bhakti Multi Artha Tbk. 452 476 450 456 4 150,296,000 70,412,109,800 4,268 442.718 458 J 8,000 456 T/B 124,900 50 BIKA Binakarya Jaya Abadi Tbk. 199 199 198 198 -1 1,100 218,800 3 19.800 198 T/J 400 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 12.286 50 T/J 201,900 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,300 515,000 6 35.714 50 T/J 55,165,200 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 64 64 60 64 0 191,400 11,847,500 112 26.689 64 T/J 5,800 63 B 20,000 54 BKDP Bukit Darmo Property Tbk 51 57 51 51 0 248,100 13,223,800 36 42.500 52 J 29,800 51 T/B 100 55 BKSW Bank QNB Indonesia Tbk. 74 74 74 74 0 200 14,800 2 169.803 76 J 202,500 74 T/B 2,600 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 1,100 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 540 545 535 540 0 122,400 66,482,000 104 415.385 545 J 8,000 540 T/B 1,600 58 BMAS Bank Maspion Indonesia Tbk. 276 286 276 276 0 400 112,600 4 86.250 284 J 1,000 276 T/B 5,600 59 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 86,133,300 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,465 1,480 1,460 1,470 5 74,063,800 109,143,686,500 3,953 1,427.184 1,470 T/J 21,300 1,465 B 115,500 61 BOLA Bali Bintang Sejahtera Tbk. 152 162 152 158 6 14,100 2,225,300 15 90.286 158 T/J 5,100 156 B 20,000 62 BOLT Garuda Metalindo Tbk. 850 845 845 845 -5 300 253,500 2 153.636 845 T/J 5,100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 78 78 74 75 -3 3,879,000 291,602,400 273 18.750 76 J 296,700 75 T/B 205,000 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 114,500 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 1,068,500 53,425,000 11 7.874 50 T/J 47,317,900 0 B 0 67 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 1,040 J 9,800 940 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,350 1,470 1,350 1,380 30 115,100 158,973,500 69 70.769 1,380 T/J 26,200 1,360 B 3,700 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 8,467,700 0 B 0 71 BTON Betonjaya Manunggal Tbk. 172 170 162 169 -3 130,500 21,617,000 26 564.406 170 J 90,000 169 T/B 100 72 BUKK Bukaka Teknik Utama Tbk. 710 730 710 730 20 128,600 93,662,000 32 123.729 735 J 3,700 730 T/B 235,300 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,516,300 175,815,000 54 2.902 50 T/J 1,644,655,800 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 58 56 57 1 106,100 6,048,000 11 43.846 58 J 35,800 56 B 20,600 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,400 120,000 2 29.762 50 T/J 302,200 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 123 0 0 123 0 0 0 0 61.500 133 J 100 123 B 2,100 77 CARE Metro Healthcare Indonesia Tbk. 348 352 340 344 -4 176,164,500 61,212,678,600 2,491 333.981 346 J 451,700 344 T/B 35,000 78 CASA Capital Financial Indonesia Tbk. 360 390 336 388 28 52,900 18,902,600 25 708.844 388 T/J 1,900 386 B 100 79 CASS Cardig Aero Services Tbk. 208 210 197 202 -6 9,423,800 1,891,174,500 1,491 50.500 202 T/J 151,800 200 B 243,000 80 CBMF Cahaya Bintang Medan Tbk. 228 248 216 228 0 4,510,200 1,019,326,400 101 142.500 228 T/J 39,000 214 B 3,300 81 CCSI Communication Cable Systems Indonesia Tbk. 242 246 240 246 4 354,600 86,573,200 42 98.400 244 J 1,000 242 B 138,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. 150 153 143 144 -6 10,661,700 1,558,295,400 510 921.600 144 T/J 1,801,500 143 B 1,035,400 83 CINT Chitose Internasional Tbk. 244 252 246 252 8 29,600 7,381,000 7 76.364 254 J 2,200 246 B 100 84 CITA Cita Mineral Investindo Tbk. 1,995 2,000 1,915 2,000 5 5,700 11,391,000 8 7,257.421 2,000 T/J 94,800 1,995 B 500 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 1,980 1,980 1,980 -5 100 198,000 1 1,100.000 1,975 J 1,000 0 B 0 87 CLPI Colorpak Indonesia Tbk. 715 730 710 725 10 154,700 110,923,000 64 362.500 725 T/J 13,300 720 B 10,400 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. 250 246 238 238 -12 34,100 8,320,000 3 432.727 238 T/J 400 234 B 7,000 91 COCO Wahana Interfood Nusantara Tbk. 775 790 745 780 5 6,600 5,119,000 4 393.939 790 J 1,300 780 T/B 1,200 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 15,279,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 10,700 535,000 6 16.667 50 T/J 1,259,200 0 B 0 95 CSMI Cipta Selera Murni Tbk. 214 234 200 202 -12 103,700 20,909,000 21 103.061 202 T/J 12,700 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 384 390 370 380 -4 2,374,000 910,111,400 486 304.000 382 J 13,100 380 T/B 159,100 97 CTTH Citatah Tbk. 50 50 50 50 0 5,200 260,000 3 2.105 50 T/J 325,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 79 80 77 77 -2 52,215,300 4,114,864,200 1,827 75.490 78 J 85,000 77 T/B 1,468,400 99 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,600 0 B 0 100 DEAL Dewata Freightinternational Tbk. 83 84 80 82 -1 4,968,500 410,115,500 255 54.667 83 J 31,500 82 T/B 448,000 101 DEFI Danasupra Erapacific Tbk. 1,765 1,770 1,750 1,770 5 20,700 36,391,000 28 3,552.647 1,770 T/J 1,300 1,765 B 1,200 102 DFAM Dafam Property Indonesia Tbk. 346 0 0 346 0 0 0 0 300.870 336 J 5,000 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 900 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,140 2,030 2,080 -70 109,000 226,430,000 125 70.508 2,080 T/J 18,700 2,060 B 500 105 DKFT Central Omega Resources Tbk. 130 142 123 123 -7 48,275,900 6,292,140,600 2,748 315.952 124 J 134,500 123 T/B 357,200 106 DMMX Digital Mediatama Maxima Tbk. 222 230 216 226 4 3,933,800 872,051,000 536 98.261 228 J 417,800 226 T/B 1,716,600 107 DNET Indoritel Makmur Internasional Tbk. 3,480 3,490 3,480 3,480 0 45,500 158,390,000 8 3,056.949 3,480 T/J 19,700 3,300 B 200 108 DUTI Duta Pertiwi Tbk 4,190 4,080 3,900 4,000 -190 3,800 15,150,000 16 402.293 4,080 J 400 4,000 T/B 200 109 DWGL Dwi Guna Laksana Tbk. 224 230 210 210 -14 8,400 1,783,800 14 140.000 224 J 1,800 210 T/B 700 110 EAST Eastparc Hotel Tbk. 54 54 51 53 -1 367,400 19,311,200 52 39.850 53 T/J 31,000 52 B 1,258,400 111 ECII Electronic City Indonesia Tbk. 700 705 660 705 5 11,100 7,816,000 4 17.407 700 J 86,300 670 B 1,200 112 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 10,000 2,020,000 2 80.800 202 T/J 102,900 189 B 100 113 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 24,540,900 1,227,212,200 136 4.169 50 T/J 1,616,100 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. 95 96 92 93 -2 127,365,000 11,981,855,600 1,859 25.135 93 T/J 931,300 92 B 4,328,300 115 EPAC Megalestari Epack Sentosaraya Tbk. 256 264 256 260 4 2,964,900 774,088,400 433 236.364 262 J 355,800 260 T/B 59,000 116 EPMT Enseval Putera Megatrading Tbk. 1,875 1,875 1,850 1,850 -25 11,400 21,200,500 7 1,294.349 1,850 T/J 44,000 1,845 B 6,500 117 ERTX Eratex Djaja Tbk. 121 128 128 128 7 15,400 1,971,200 7 54.327 126 J 13,900 115 B 10,800 118 ESIP Sinergi Inti Plastindo Tbk. 214 230 210 212 -2 20,096,200 4,421,664,600 2,529 130.061 212 T/J 113,000 210 B 325,800 119 ESTA Esta Multi Usaha Tbk. 104 106 100 100 -4 294,900 30,205,900 36 83.333 100 T/J 2,100 99 B 17,500 120 FAST Fast Food Indonesia Tbk. 900 900 895 900 0 34,100 30,608,000 29 2,830.812 900 T/J 20,100 895 B 85,600 121 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. 135 137 130 132 -3 3,950,500 525,591,200 576 26.400 133 J 137,900 132 T/B 325,600 123 FISH FKS Multi Agro Tbk. 2,790 2,850 2,840 2,850 60 9,200 26,129,000 12 2,280.000 2,850 T/J 700 2,840 B 1,000 124 FITT Hotel Fitra International Tbk. 66 70 62 64 -2 567,100 37,687,800 26 62.745 70 J 200 64 T/B 44,500 125 FMII Fortune Mate Indonesia Tbk 700 0 0 700 0 0 0 0 700.000 655 J 200 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 122 164 114 164 42 4,130,000 588,667,400 216 121.481 164 T/J 1,621,900 123 B 10,000 127 FORU Fortune Indonesia Tbk 78 84 84 84 6 100 8,400 1 64.615 84 T/J 2,100 79 B 1,200 128 FPNI Lotte Chemical Titan Tbk. 94 98 93 95 1 1,379,500 131,659,700 124 28.816 95 T/J 5,200 94 B 189,700 129 FUJI Fuji Finance Indonesia Tbk. 104 106 103 106 2 1,800 186,500 3 96.364 106 T/J 45,100 103 B 42,800 130 GDST Gunawan Dianjaya Steel Tbk. 56 62 55 55 -1 11,316,000 671,348,500 2,878 34.375 56 J 76,900 55 T/B 452,800 131 GEMA Gema Grahasarana Tbk. 368 344 344 344 -24 38,100 13,106,400 8 764.444 344 T/J 3,010,000 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 288 294 272 272 -16 1,200 345,400 7 32.381 284 J 4,900 272 T/B 3,400 133 GLOB Global Teleshop Tbk. 134 134 134 134 0 700 93,800 2 11.652 134 T/J 300 128 B 2,000 134 GLVA Galva Technologies Tbk. 320 320 304 320 0 716,300 227,813,000 12 141.593 320 T/J 366,600 304 B 11,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 200 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 216 190 216 17 57,900 11,513,300 21 127.811 208 J 1,800 191 B 1,500 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 96 96 96 96 0 500 48,000 1 7.723 95 J 11,200 90 B 155,500 139 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 12,129,000 0 B 0 141 HELI Jaya Trishindo Tbk. 195 210 198 198 3 21,100 4,299,100 8 180.000 198 T/J 100 197 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. 51 52 50 51 0 6,793,600 343,828,800 307 48.571 51 T/J 557,200 50 B 6,001,100 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 38.462 50 T/J 86,475,700 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 0 0 300 0 0 0 0 21.209 300 J 10,000 290 B 20,000 146 ICON Island Concepts Indonesia Tbk. 57 57 55 55 -2 4,200 234,400 9 105.574 55 T/J 900 54 B 86,500 147 IFSH Ifishdeco Tbk. 420 420 420 420 0 200 84,000 1 95.455 420 T/J 2,800 400 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. 555 575 520 520 -35 32,572,800 17,514,295,500 5,104 433.333 520 T/J 788,600 0 B 0 150 IKBI Sumi Indo Kabel Tbk. 238 250 228 228 -10 32,400 7,709,400 12 20.677 244 J 10,000 226 B 10,900 151 IMPC Impack Pratama Industri Tbk. 1,250 1,255 1,240 1,255 5 694,200 867,342,500 91 330.263 1,255 T/J 26,700 1,240 B 4,200 152 INAI Indal Aluminium Industry Tbk. 334 334 332 332 -2 12,200 4,074,400 8 121.212 350 J 200 332 T/B 8,300 153 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 217,300 10,865,100 40 40.650 50 T/J 105,400 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 123 126 115 115 -8 695,100 81,788,600 152 104.545 119 J 200 115 T/B 117,700 155 INDX Tanah Laut Tbk 55 54 52 53 -2 44,000 2,292,300 8 4.240 58 J 29,000 53 T/B 9,800 156 INOV Inocycle Technology Group Tbk. 220 240 220 234 14 77,100 17,023,000 17 93.600 224 J 4,800 220 B 700 157 INPP Indonesian Paradise Property Tbk. 695 700 695 700 5 1,700 1,186,500 6 666.667 700 T/J 8,500 660 B 100 158 INPS Indah Prakasa Sentosa Tbk. 1,630 1,650 1,560 1,600 -30 5,700 9,044,500 12 579.710 1,600 T/J 100 1,560 B 400 159 INRU Toba Pulp Lestari Tbk. 750 750 750 750 0 600 450,000 2 7.614 750 T/J 2,800 745 B 800 160 INTA Intraco Penta Tbk. 280 280 266 280 0 15,200 4,244,600 6 197.376 280 T/J 10,100 266 B 15,000 161 INTD Inter Delta Tbk 131 135 135 135 4 100 13,500 1 41.576 135 T/J 11,400 126 B 200 162 IPCC Indonesia Kendaraan Terminal Tbk. 406 414 404 408 2 2,057,400 841,460,000 542 24.878 410 J 68,300 408 T/B 263,500 163 IPCM Jasa Armada Indonesia Tbk. 224 250 224 234 10 365,100 84,906,800 78 61.579 234 T/J 2,200 232 B 3,500 164 IRRA Itama Ranoraya Tbk. 590 595 580 585 -5 7,011,100 4,093,557,000 809 156.417 585 T/J 75,900 580 B 43,500 165 ITIC Indonesian Tobacco Tbk. 845 860 830 830 -15 609,600 511,056,000 295 377.273 830 T/J 1,100 825 B 11,100 166 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. 65 70 61 61 -4 31,993,000 2,022,411,900 1,892 24.797 62 J 1,080,800 61 T/B 1,433,900 168 JAYA Armada Berjaya Trans Tbk. 75 75 70 73 -2 1,524,400 112,718,300 257 25.347 73 T/J 951,300 72 B 11,500 169 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 6,325 J 300 5,550 B 10,000 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 154,678,000 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 448 468 428 432 -16 144,500 63,071,200 19 245.051 432 T/J 2,700 428 B 5,700 172 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 199 202 190 192 -7 32,500 6,220,400 23 137.143 192 T/J 6,000 190 B 600 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 2 214.292 1,045 J 100 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 805 820 0 486,900 398,967,000 48 1,822.222 820 T/J 89,800 815 B 11,900 176 KARW ICTSI Jasa Prima Tbk. 52 57 50 50 -2 5,700 285,700 10 8.464 50 T/J 40,700 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 157,400 7,870,000 13 33.333 50 T/J 83,600 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 228 284 214 214 -14 4,176,100 900,779,800 1,240 214.000 214 T/J 1,759,900 0 B 0 179 KBLM Kabelindo Murni Tbk. 206 210 199 199 -7 117,700 23,575,300 56 6.633 200 J 5,000 199 T/B 19,100 180 KBLV First Media Tbk. 296 350 276 324 28 28,600 8,658,200 23 86.184 330 J 1,000 324 T/B 2,200 181 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. 730 900 725 900 170 84,300 64,363,000 27 225.000 885 J 148,100 750 B 100 183 KEJU Mulia Boga Raya Tbk. 1,065 1,150 1,050 1,070 5 168,600 181,706,500 55 142.667 1,070 T/J 2,100 1,060 B 1,700 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 537,400 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 194 206 182 194 0 55,400 11,044,200 91 64.667 198 J 100 191 B 100 186 KJEN Krida Jaringan Nusantara Tbk. 1,240 0 0 1,240 0 0 0 0 613.861 1,235 J 1,100 0 B 0 187 KMTR Kirana Megatara Tbk. 310 318 300 308 -2 45,300 14,091,600 26 67.249 312 J 100 308 T/B 1,000 188 KOIN Kokoh Inti Arebama Tbk 100 108 108 108 8 100 10,800 1 73.059 100 J 2,000 99 B 1,300 189 KONI Perdana Bangun Pusaka Tbk 525 525 525 525 0 300 157,500 1 110.526 510 J 1,300 0 B 0 190 KOPI Mitra Energi Persada Tbk. 500 505 500 505 5 39,600 19,891,500 13 127.848 505 T/J 10,800 470 B 500 191 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 49,100 2,458,300 20 30.357 51 T/J 613,900 50 B 1,208,700 192 KPIG MNC Land Tbk. 108 109 103 107 -1 4,925,500 519,110,400 401 230.241 107 T/J 1,200 106 B 400,000 193 KRAH Grand Kartech Tbk. 480 478 478 478 -2 200 95,600 1 173.818 476 J 2,700 0 B 0 194 LAND Trimitra Propertindo Tbk. 198 202 185 185 -13 50,400 9,437,000 24 47.436 202 J 11,800 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. 372 374 374 374 2 15,800 5,909,200 3 179.808 372 J 62,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,578,600 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 81 82 77 82 1 112,400 8,856,200 13 11.965 82 T/J 2,700 77 B 9,500 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 294 J 1,000 246 B 9,300 201 LPIN Multi Prima Sejahtera Tbk 224 0 0 224 0 0 0 0 102.175 224 J 62,400 218 B 9,200 202 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 203 LPPS Lippo Securities Tbk. 72 75 75 75 3 3,000 225,000 2 5.094 75 T/J 200 71 B 200 204 LRNA Eka Sari Lorena Transport Tbk. 157 0 0 157 0 0 0 0 17.444 157 J 15,300 147 B 2,600 205 LUCK Sentral Mitra Informatika Tbk. 196 204 190 193 -3 4,384,100 858,271,200 712 67.483 193 T/J 9,500 192 B 76,000 206 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 50 50 50 0 200 10,000 1 45.455 50 T/J 44,878,700 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,290 2,340 2,270 2,300 10 2,154,100 4,969,048,000 807 109.524 2,300 T/J 61,200 2,290 B 20,000 209 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,340 1,300 1,340 0 1,800 2,404,000 5 79.762 1,340 T/J 500 1,300 B 300 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 45,900 2,295,000 8 66.667 50 T/J 12,092,200 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 2,270 2,830 2,350 2,830 560 3,220,700 9,058,265,000 1,050 217.692 0 J 0 2,830 T/B 1,952,900 212 MCAS M Cash Integrasi Tbk. 2,190 2,200 2,040 2,130 -60 3,136,800 6,568,616,000 889 153.791 2,140 J 57,500 2,130 T/B 1,500 213 MDKA Merdeka Copper Gold Tbk. 1,770 1,845 1,775 1,810 40 159,977,700 291,713,732,000 16,335 471.979 1,815 J 371,300 1,810 T/B 945,600 214 MDKI Emdeki Utama Tbk. 156 156 148 156 0 7,000 1,089,700 11 36.507 156 T/J 27,000 151 B 300 215 MERK Merck Tbk. 3,300 3,350 3,230 3,250 -50 124,100 406,724,000 172 8,569.093 3,270 J 300 3,250 T/B 15,100 216 MFIN Mandala Multifinance Tbk. 990 990 985 985 -5 19,700 19,483,000 9 1,010.256 990 J 201,500 975 B 900 217 MFMI Multifiling Mitra Indonesia Tbk. 525 525 525 525 0 700 367,500 5 262.500 525 T/J 11,600 520 B 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. 300 306 298 306 6 16,100 4,801,200 6 62.449 306 T/J 5,800 302 B 200 220 MIDI Midi Utama Indonesia Tbk. 1,315 1,305 1,305 1,305 -10 100 130,500 1 474.545 1,400 J 10,000 1,305 T/B 4,100 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 5,000 250,000 1 238.095 50 T/J 849,000 0 B 0 222 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,205,100 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 50,000 2,500,000 7 125.000 50 T/J 12,527,600 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,375 0 0 14,375 0 0 0 0 684.524 15,325 J 100 13,375 B 100 226 MLIA Mulia Industrindo Tbk 510 515 498 510 0 8,048,600 4,071,548,500 316 85.177 515 J 138,500 505 B 59,500 227 MMLP Mega Manunggal Property Tbk. 187 193 187 188 1 53,526,000 10,028,348,300 199 32.137 189 J 50,000 188 T/B 70,500 228 MOLI Madusari Murni Indah Tbk. 895 930 900 900 5 1,900 1,722,000 4 155.172 900 T/J 603,900 895 B 100 229 MPOW Megapower Makmur Tbk. 54 61 53 53 -1 107,400 5,845,700 64 26.500 53 T/J 219,800 52 B 100,000 230 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 860 J 1,200 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,840 4,840 4,840 4,840 0 100 484,000 1 439.009 4,690 J 300 4,520 B 100 232 MSIN MNC Studios International Tbk. 302 304 288 302 0 7,790,900 2,339,453,000 3,957 60.400 302 T/J 172,500 300 B 116,600 233 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 1 1.266 50 T/J 98,260,900 0 B 0 234 MTPS Meta Epsi Tbk. 170 160 159 159 -11 48,700 7,746,700 28 49.688 159 T/J 46,300 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. 200 200 200 200 0 400 80,000 1 51.249 200 T/J 92,300 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 53 2 5,400 278,700 8 53.000 52 J 34,200 0 B 0 238 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. 276 304 276 296 20 2,900,700 838,828,600 533 287.379 298 J 18,600 296 T/B 5,800 242 NELY Pelayaran Nelly Dwi Putri Tbk. 131 141 131 131 0 2,700 357,000 8 77.976 133 J 1,900 131 T/B 700 243 NFCX NFC Indonesia Tbk. 1,895 1,950 1,800 1,800 -95 55,200 103,125,500 47 97.297 1,800 T/J 11,000 1,785 B 5,000 244 NICK Charnic Capital Tbk. 336 0 0 336 0 0 0 0 168.000 314 J 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. 135 142 131 142 7 800 107,000 2 135.238 142 T/J 400 132 B 1,300 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 39,758,600 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 394 J 100 372 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 81 75 75 -2 2,194,200 171,018,000 407 187.645 76 J 10,000 75 T/B 304,100 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 10,900 252 OPMS Optima Prima Metal Sinergi Tbk. 139 140 137 137 -2 873,900 120,087,500 89 101.481 138 J 20,000 137 T/B 95,600 253 PALM Provident Agro Tbk. 290 300 280 286 -4 116,100 33,748,600 47 78.170 298 J 3,400 286 T/B 1,300 254 PANI Pratama Abadi Nusa Industri Tbk. 67 70 65 70 3 109,500 7,334,900 66 64.815 70 T/J 9,300 67 B 3,800 255 PCAR Prima Cakrawala Abadi Tbk. 374 374 374 374 0 200 74,800 2 249.333 374 T/J 5,200 348 B 30,300 256 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 450 J 4,500 0 B 0 257 PEGE Panca Global Kapital Tbk. 145 145 135 135 -10 119,700 16,737,500 61 291.665 136 J 2,000 135 T/B 2,800 258 PGLI Pembangunan Graha Lestari Indah Tbk. 181 172 172 172 -9 100 17,200 1 229.333 220 J 22,100 175 B 2,300 259 PICO Pelangi Indah Canindo Tbk 174 177 170 174 0 81,900 14,144,400 45 26.769 174 T/J 5,600 172 B 19,300 260 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 74,600 3,730,000 3 12.500 50 T/J 78,600 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 0 102.400 127 J 200 126 B 300,000 263 PNSE Pudjiadi & Sons Tbk. 900 890 890 890 -10 200 178,000 2 444.698 885 J 1,600 0 B 0 264 POLA Pool Advista Finance Tbk. 51 52 50 50 -1 126,600 6,333,800 35 37.037 51 J 9,600 50 T/B 611,300 265 POLI Pollux Investasi Internasional Tbk. 1,145 1,145 1,065 1,065 -80 117,100 126,445,000 245 65.138 1,065 T/J 208,900 0 B 0 266 POLU Golden Flower Tbk. 850 1,050 900 960 110 2,300 2,220,500 10 333.333 960 T/J 1,000 825 B 500 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 400 20,000 1 0.429 50 T/J 1,047,000 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 84.486 505 J 14,200 432 B 3,300 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 6,100 305,000 4 33.333 50 T/J 18,571,000 0 B 0 271 POWR Cikarang Listrindo Tbk. 630 635 620 620 -10 9,916,000 6,195,295,000 1,150 41.333 625 J 48,000 620 T/B 1,564,500 272 PRIM Royal Prima Tbk. 270 286 256 278 8 6,900 1,862,000 23 55.600 278 T/J 100,600 260 B 1,500 273 PSAB J Resources Asia Pasifik Tbk. 252 262 252 256 4 80,187,500 20,737,460,600 4,811 830.549 256 T/J 569,200 254 B 1,824,800 274 PSDN Prasidha Aneka Niaga Tbk 113 113 106 106 -7 7,700 816,900 9 10.600 112 J 400 106 T/B 3,200 275 PSGO Palma Serasih Tbk. 110 112 106 107 -3 26,300 2,795,100 15 101.905 107 T/J 26,500 106 B 39,500 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 33,973,900 0 B 0 277 PTPW Pratama Widya Tbk. 1,635 1,655 1,610 1,615 -20 3,001,700 4,898,378,000 556 248.462 1,615 T/J 4,400 1,610 B 72,300 278 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,250 J 900 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 134 135 125 126 -8 191,355,300 24,207,029,100 19,479 120.000 126 T/J 5,333,300 125 B 20,196,100 280 PYFA Pyridam Farma Tbk 990 1,045 980 1,005 15 5,033,900 5,113,521,500 1,778 984.908 1,005 T/J 79,800 1,000 B 267,400 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,280,700 64,035,000 25 50.000 50 T/J 28,094,600 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 224 0 0 224 0 0 0 0 91.784 226 J 500 218 B 200 283 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. 420 422 418 422 2 429,800 180,288,400 93 258.896 422 T/J 5,700 418 B 23,000 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 387,700 19,385,000 6 79.834 51 J 50,100 50 T/B 2,300 286 RONY Aesler Grup Internasional Tbk. 100 95 93 93 -7 56,800 5,292,700 27 93.000 93 T/J 400 0 B 0 287 RUIS Radiant Utama Interinsco Tbk. 226 228 212 216 -10 82,000 17,759,800 57 86.400 216 T/J 14,700 212 B 100 288 SAFE Steady Safe Tbk 194 194 183 183 -11 322,800 62,298,000 53 18.424 195 J 900 183 T/B 83,200 289 SAME Sarana Meditama Metropolitan Tbk. 81 82 78 78 -3 4,447,700 354,000,500 273 97.500 79 J 411,000 78 T/B 10,000 290 SAPX Satria Antaran Prima Tbk. 2,190 2,180 2,170 2,170 -20 300 653,000 2 868.000 2,170 T/J 300 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 450,000 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 191 199 190 192 1 11,286,500 2,193,439,200 1,281 182.857 193 J 151,000 192 T/B 179,000 293 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 5,300 265,000 1 27.536 50 T/J 5,698,400 0 B 0 295 SFAN Surya Fajar Capital Tbk. 970 975 925 975 5 29,500 27,497,500 11 518.617 975 T/J 1,200 930 B 100 296 SGER Sumber Global Energy Tbk. 244 236 228 228 -16 11,687,500 2,689,936,000 1,295 211.111 230 J 1,639,500 228 T/B 417,100 297 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 4,000 J 1,000 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 580 585 565 580 0 860,200 497,358,500 138 414.286 585 J 55,000 580 T/B 13,100 299 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. 494 510 480 494 0 6,900 3,383,600 4 457.407 490 J 1,100 0 B 0 301 SIPD Sierad Produce Tbk. 1,150 0 0 1,150 0 0 0 0 1.278 1,145 J 100 1,070 B 5,000 302 SKBM Sekar Bumi Tbk. 290 348 290 346 56 22,500 6,556,000 11 300.870 320 J 2,000 290 B 16,800 303 SKLT Sekar Laut Tbk. 1,610 1,610 1,605 1,605 -5 1,300 2,087,000 3 134.373 1,605 T/J 2,000 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 710 700 685 685 -25 62,600 43,146,000 36 97.857 690 J 100 685 T/B 7,800 305 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. 5,125 5,200 5,075 5,150 25 284,400 1,465,075,000 58 4,478.261 5,175 J 7,400 5,150 T/B 1,000 307 SMAR Smart Tbk. 3,210 3,230 3,200 3,230 20 1,600 5,132,000 7 1,067.204 3,220 J 100 3,200 B 3,100 308 SMDM Suryamas Dutamakmur Tbk. 97 0 0 97 0 0 0 0 12.290 97 J 109,200 93 B 1,000 309 SMMT Golden Eagle Energy Tbk. 86 89 86 87 1 55,300 4,811,400 14 203.537 88 J 1,000 87 T/B 100 310 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 311 SOSS Shield On Service Tbk. 400 440 398 402 2 80,100 33,073,800 132 145.652 400 J 15,200 382 B 6,600 312 SOTS Satria Mega Kencana Tbk. 252 272 238 238 -14 200 51,000 2 144.242 236 J 600 0 B 0 313 SPTO Surya Pertiwi Tbk. 440 438 434 436 -4 223,400 97,325,200 52 37.586 440 J 15,200 436 T/B 60,000 314 SQMI Wilton Makmur Indonesia Tbk. 184 191 184 184 0 8,699,400 1,627,010,500 784 104.559 185 J 802,200 184 T/B 275,600 315 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,850 2,840 2,840 -10 76,300 217,005,000 29 51.636 2,850 J 5,000 2,840 T/B 55,600 316 SSTM Sunson Textile Manufacture Tbk 550 550 550 550 0 500 275,000 1 129.412 550 T/J 9,500 0 B 0 317 STTP Siantar Top Tbk. 7,325 0 0 7,325 0 0 0 0 4,328.429 7,900 J 100 7,100 B 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. 4,200 0 0 4,200 0 0 0 0 128.994 4,540 J 200 3,910 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. 89 94 83 90 1 1,544,000 140,841,900 393 56.250 91 J 13,000 90 T/B 163,600 322 TALF Tunas Alfin Tbk. 220 0 0 220 0 0 0 0 55.696 234 J 900 214 B 1,500 323 TAMA Lancartama Sejati Tbk. 163 164 152 158 -5 8,200 1,261,400 16 90.286 158 T/J 2,000 153 B 3,000 324 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 53 -1 1,893,000 100,467,500 139 484.239 54 J 505,900 53 T/B 16,300 325 TBMS Tembaga Mulia Semanan Tbk. 680 680 670 670 -10 7,800 5,293,000 13 95.035 680 J 800 665 B 200 326 TCPI Transcoal Pacific Tbk. 4,190 4,210 4,160 4,160 -30 9,177,200 38,412,007,000 4,128 3,014.493 4,160 T/J 5,200 4,150 B 39,900 327 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 1,800 328 TECH Indosterling Technomedia Tbk. 119 124 117 120 1 2,210,000 267,117,400 188 75.000 120 T/J 32,000 118 B 7,400 329 TFAS Telefast Indonesia Tbk. 160 160 160 160 0 2,300 368,000 2 88.889 160 T/J 42,100 159 B 800 330 TFCO Tifico Fiber Indonesia Tbk. 282 286 282 286 4 9,700 2,773,800 2 64.811 0 J 0 286 T/B 11,100 331 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 300 0 B 0 332 TIFA Tifa Finance Tbk. 394 408 374 394 0 23,600 9,238,000 9 197.000 394 T/J 9,800 382 B 35,000 333 TIRA Tira Austenite Tbk 276 278 276 278 2 11,300 3,120,000 5 124.768 278 T/J 20,200 0 B 0 334 TMPO Tempo Intimedia Tbk. 125 131 119 120 -5 5,100 610,700 9 41.687 126 J 100 120 T/B 7,300 335 TNCA Trimuda Nuansa Citra Tbk. 198 212 185 202 4 2,100 409,700 7 134.667 202 T/J 4,100 185 B 500 336 TOTO Surya Toto Indonesia Tbk. 216 218 214 218 2 300,800 65,028,400 56 707.172 218 T/J 10,300 216 B 6,100 337 TOYS Sunindo Adipersada Tbk. 600 620 560 575 -25 7,530,600 4,319,398,500 1,194 164.286 575 T/J 12,900 570 B 256,200 338 TPIA Chandra Asri Petrochemical Tbk. 7,375 7,450 7,325 7,425 50 2,702,000 20,006,617,500 490 1,717.100 7,425 T/J 33,000 7,400 B 20,600 339 TPMA Trans Power Marine Tbk. 342 406 326 392 50 165,100 63,107,600 98 170.435 392 T/J 1,600 390 B 300 340 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. 238 258 234 256 18 44,597,000 11,096,312,400 3,392 128.000 258 J 267,400 256 T/B 421,800 342 TRIS Trisula International Tbk. 202 216 200 214 12 22,800 4,746,200 5 71.333 212 J 500 202 B 400 343 TRUK Guna Timur Raya Tbk. 115 115 114 115 0 320,400 36,717,800 45 50.000 115 T/J 71,000 114 B 177,600 344 TRUS Trust Finance Indonesia Tbk 320 320 310 310 -10 200 63,000 2 364.706 310 T/J 800 0 B 0 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,540 2,560 2,540 2,560 20 4,200 10,750,000 6 66.494 2,560 T/J 1,100 2,420 B 200 346 UANG Pakuan Tbk. 310 316 290 290 -20 228,100 67,149,000 134 232.000 304 J 25,000 290 T/B 53,300 347 UNIT Nusantara Inti Corpora Tbk 156 158 156 158 2 1,300 203,000 4 3.922 158 T/J 300 153 B 600 348 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,700 1,345 B 1,300 349 VINS Victoria Insurance Tbk. 89 88 85 88 -1 535,100 46,238,700 97 83.810 88 T/J 100 87 B 152,400 350 VRNA Verena Multi Finance Tbk. 99 106 99 99 0 3,100 314,600 7 99.884 100 J 500 96 B 700 351 WAPO Wahana Pronatural Tbk. 60 75 61 65 5 7,800 509,100 21 37.143 65 T/J 10,000 61 B 1,600 352 WICO Wicaksana Overseas International Tbk. 570 0 0 570 0 0 0 0 29.465 560 J 100 0 B 0 353 WOWS Ginting Jaya Energi Tbk. 75 87 73 76 1 55,017,500 4,457,688,800 3,615 16.889 77 J 174,700 76 T/B 324,400 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 30,000 1,500,000 4 13.298 50 T/J 1,172,800 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 438 438 430 438 0 1,000 432,400 3 80.367 430 J 1,300 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 192 0 0 192 0 0 0 0 91.089 184 J 4,500 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 400 20,000 1 28.960 50 T/J 23,500 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 138 143 136 137 -1 224,025,200 31,091,447,100 2,743 488.396 137 T/J 946,000 136 B 7,587,400 359 ZONE Mega Perintis Tbk. 406 410 406 408 2 283,200 115,405,200 54 136.913 408 T/J 15,900 406 B 3,500 Total 1,848,889,800 858,223,290,900 125,020 3,336,335,100 66,078,900 Jakarta, 14 August 2020 Trading Division