List of Securities Quotation Development Board: Date: Tuesday, 18 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 13,200 660,000 51 87.719 50 T/J 4,967,400 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. 1,170 1,210 1,150 1,195 25 330,100 392,242,500 149 62.078 1,195 T/J 79,300 1,170 B 4,500 4 AGAR Asia Sejahtera Mina Tbk. 510 560 480 498 -12 14,800 7,116,600 18 452.727 490 J 1,500 480 B 5,700 5 AGRS Bank IBK Indonesia Tbk. 160 180 161 179 19 478,200 84,303,600 171 162.727 180 J 153,500 179 T/B 4,600 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 54 52 52 0 7,200 377,100 12 196.056 52 T/J 32,500 51 B 1,400 7 AIMS Akbar Indo Makmur Stimec Tbk 172 228 161 194 22 16,500 2,982,000 19 155.200 194 T/J 10,700 160 B 200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 700 35,000 2 75.893 50 T/J 2,805,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 290 286 290 2 200 57,600 2 38.254 300 J 1,200 290 T/B 27,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 294 300 290 290 -4 26,600 7,921,800 28 145.000 300 J 7,800 290 T/B 600 11 ALDO Alkindo Naratama Tbk. 386 0 0 386 0 0 0 0 282.902 386 J 13,000 370 B 1,500 12 ALKA Alakasa Industrindo Tbk 332 322 310 316 -16 2,600 815,000 4 53.199 316 T/J 900 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 228 238 226 226 -2 300 69,000 2 34.769 226 T/J 27,300 216 B 1,200 14 AMAG Asuransi Multi Artha Guna Tbk. 228 230 214 218 -10 1,687,700 365,634,000 198 207.619 218 T/J 29,800 216 B 186,000 15 AMAR Bank Amar Indonesia Tbk. 346 360 348 358 12 568,900 199,362,000 89 205.747 360 J 11,200 358 T/B 132,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 260 258 258 -2 800 207,000 6 201.562 258 T/J 6,300 256 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,990 1,950 1,990 0 1,600 3,124,000 4 104.737 1,990 T/J 1,100 1,950 B 600 18 ANDI Andira Agro Tbk. 50 50 50 50 0 609,700 30,485,000 18 125.000 50 T/J 25,507,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 150 150 140 140 -10 36,000 5,184,400 37 8.963 148 J 300 140 T/B 13,300 20 APIC Pacific Strategic Financial Tbk. 825 840 825 840 15 21,689,100 17,967,828,500 3,284 893.465 840 T/J 24,400 835 B 25,500 21 APII Arita Prima Indonesia Tbk. 161 199 157 165 4 107,700 17,873,300 71 75.000 168 J 100 165 T/B 5,400 22 ARGO Argo Pantes Tbk 1,700 1,700 1,700 1,700 0 100 170,000 1 42.714 1,700 T/J 2,100 1,590 B 100 23 ARII Atlas Resources Tbk. 448 448 428 448 0 12,300 5,468,400 7 29.867 450 J 25,000 428 B 20,200 24 ARKA Arkha Jayanti Persada Tbk. 340 340 318 318 -22 1,221,700 388,643,600 45 134.746 318 T/J 3,106,000 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 284 322 286 314 30 4,600 1,322,000 7 182.145 312 J 1,000 286 B 300 27 ARTO Bank Jago Tbk. 2,620 2,670 2,620 2,670 50 34,600 91,776,000 47 13,456.305 2,670 T/J 33,500 2,650 B 29,400 28 ASBI Asuransi Bintang Tbk. 270 272 260 260 -10 500 134,000 4 197.373 288 J 100 262 B 30,400 29 ASJT Asuransi Jasa Tania Tbk. 110 112 110 110 0 102,200 11,353,000 31 73.333 112 J 26,700 110 T/B 89,100 30 ASPI Andalan Sakti Primaindo Tbk. 163 162 154 155 -8 2,274,300 356,688,300 298 147.619 156 J 130,800 155 T/B 284,400 31 ASRM Asuransi Ramayana Tbk. 2,060 2,050 2,000 2,050 -10 200 405,000 2 799.866 2,050 T/J 3,400 2,000 B 600 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 14,676,900 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 43,700 2,185,000 8 57.388 50 T/J 35,171,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 400 400 398 398 -2 38,910,100 15,564,019,800 19 293.435 416 J 8,000 398 T/B 42,200 35 BAJA Saranacentral Bajatama Tbk. 56 59 53 56 0 272,900 15,333,500 47 22.400 57 J 208,700 56 T/B 109,300 36 BALI Bali Towerindo Sentra Tbk. 855 855 820 855 0 4,900 4,051,500 6 1,068.750 855 T/J 2,300 820 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 10,100 505,000 2 33.333 50 T/J 81,998,300 0 B 0 38 BAYU Bayu Buana Tbk 1,050 0 0 1,050 0 0 0 0 129.516 1,050 J 1,600 1,005 B 3,500 39 BBHI Bank Harda Internasional Tbk. 161 161 150 158 -3 145,600 22,374,000 36 126.400 158 T/J 700 157 B 1,300 40 BBLD Buana Finance Tbk. 392 390 366 370 -22 12,600 4,717,000 31 147.044 394 J 400 370 T/B 2,300 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 128 125 126 -2 11,227,200 1,432,499,200 656 105.000 126 T/J 12,500 125 B 39,800 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,100 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 28,100 1,405,000 24 45.455 50 T/J 604,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. 193 196 190 191 -2 2,270,200 435,591,200 334 56.176 192 J 50,800 190 B 530,800 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,700 485,000 15 217.306 50 T/J 747,301,900 0 B 0 46 BELL Trisula Textile Industries Tbk. 159 163 159 161 2 8,119,800 1,299,510,000 589 536.667 161 T/J 37,400 160 B 338,900 47 BESS Batulicin Nusantara Maritim Tbk. 316 318 314 316 0 927,200 292,436,400 427 300.952 318 J 99,600 316 T/B 3,600 48 BGTG Bank Ganesha Tbk. 50 52 50 51 1 983,100 50,667,500 73 49.515 52 J 454,800 51 T/B 239,200 49 BHAT Bhakti Multi Artha Tbk. 456 462 446 450 -6 134,624,600 61,074,878,800 2,752 436.893 452 J 232,300 450 T/B 57,300 50 BIKA Binakarya Jaya Abadi Tbk. 198 195 195 195 -3 100 19,500 1 19.500 195 T/J 800 188 B 200 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 277,200 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 6,400 320,000 5 35.714 50 T/J 71,291,700 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 64 71 63 64 0 751,200 48,028,300 29 26.689 69 J 1,400 64 T/B 1,000 54 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 219,300 10,985,300 22 41.667 51 J 47,400 50 T/B 871,500 55 BKSW Bank QNB Indonesia Tbk. 74 76 74 76 2 12,200 924,700 6 174.392 76 T/J 107,200 74 B 800 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 200 57 BLUE Berkah Prima Perkasa Tbk. 540 555 535 555 15 165,200 90,467,000 134 426.923 555 T/J 7,900 550 B 3,800 58 BMAS Bank Maspion Indonesia Tbk. 276 316 276 316 40 35,400 9,909,000 29 98.750 316 T/J 13,900 278 B 10,200 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 600 30,000 2 0.172 50 T/J 97,793,500 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,470 1,495 1,465 1,475 5 99,013,500 146,509,616,000 4,741 1,432.039 1,475 T/J 1,100 1,470 B 111,900 61 BOLA Bali Bintang Sejahtera Tbk. 158 168 158 159 1 24,300 3,880,000 39 90.857 160 J 48,400 159 T/B 11,800 62 BOLT Garuda Metalindo Tbk. 845 0 0 845 0 0 0 0 153.636 790 J 700 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 75 77 74 76 1 2,104,500 159,964,000 135 19.000 76 T/J 25,500 75 B 511,200 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 133,000 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 0 187,300 9,365,000 12 7.874 50 T/J 57,546,300 0 B 0 67 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 985 J 18,400 940 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,380 1,445 1,380 1,400 20 101,600 142,520,500 54 71.795 1,400 T/J 4,300 1,395 B 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 50 50 50 0 100,000 5,000,000 1 383.083 50 T/J 8,617,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 169 176 170 171 2 149,600 26,018,900 40 571.085 175 J 4,400 171 T/B 7,600 72 BUKK Bukaka Teknik Utama Tbk. 730 820 730 815 85 96,200 72,992,500 81 138.136 815 T/J 85,200 805 B 300 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 447,800 22,390,000 100 2.902 50 T/J 1,630,721,400 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 57 59 56 58 1 11,100 636,200 16 44.615 58 T/J 10,700 56 B 22,400 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 21,100 1,055,000 3 29.762 50 T/J 679,700 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 123 0 0 123 0 0 0 0 61.500 133 J 100 123 B 1,000 77 CARE Metro Healthcare Indonesia Tbk. 344 356 346 354 10 182,542,800 63,990,644,200 3,153 343.689 354 T/J 18,200 352 B 300 78 CASA Capital Financial Indonesia Tbk. 388 390 386 386 -2 27,400 10,586,800 21 705.190 390 J 200 386 T/B 25,300 79 CASS Cardig Aero Services Tbk. 202 204 197 200 -2 2,991,700 597,267,300 588 50.000 200 T/J 150,200 199 B 111,500 80 CBMF Cahaya Bintang Medan Tbk. 228 248 216 238 10 5,032,900 1,137,727,400 136 148.750 238 T/J 3,800 216 B 600 81 CCSI Communication Cable Systems Indonesia Tbk. 246 248 246 248 2 396,800 97,690,200 48 99.200 248 T/J 62,100 246 B 59,800 82 CENT Centratama Telekomunikasi Indonesia Tbk. 144 149 138 147 3 11,786,200 1,710,169,200 414 940.800 147 T/J 255,800 146 B 12,700 83 CINT Chitose Internasional Tbk. 252 252 250 252 0 42,700 10,677,800 12 76.364 252 T/J 17,100 246 B 300 84 CITA Cita Mineral Investindo Tbk. 2,000 1,990 1,960 1,960 -40 1,900 3,772,500 5 7,112.272 1,970 J 49,900 1,960 T/B 1,900 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. 1,980 1,975 1,975 1,975 -5 400 790,000 1 1,097.222 1,970 J 500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 725 750 720 720 -5 483,900 354,666,000 183 360.000 725 J 3,000 720 T/B 56,600 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. 238 238 234 238 0 35,700 8,494,600 4 432.727 258 J 500 236 B 100 91 COCO Wahana Interfood Nusantara Tbk. 780 780 750 780 0 7,100 5,346,000 11 393.939 785 J 1,300 780 T/B 3,500 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 6,000 300,000 1 40.000 50 T/J 19,267,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 291,800 14,590,200 226 16.667 50 T/J 295,400 0 B 0 95 CSMI Cipta Selera Murni Tbk. 202 222 190 204 2 121,800 24,465,700 20 104.082 206 J 3,300 199 B 2,500 96 CSRA Cisadane Sawit Raya Tbk. 380 386 364 380 0 1,939,700 736,764,400 398 304.000 382 J 82,000 380 T/B 92,300 97 CTTH Citatah Tbk. 50 50 50 50 0 20,300 1,015,000 5 2.105 50 T/J 319,800 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 77 80 76 76 -1 57,892,000 4,508,637,300 1,586 74.510 77 J 2,418,600 76 T/B 1,000 99 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,500 0 B 0 100 DEAL Dewata Freightinternational Tbk. 82 88 80 87 5 19,268,600 1,649,429,100 1,208 58.000 88 J 1,201,000 87 T/B 572,600 101 DEFI Danasupra Erapacific Tbk. 1,770 1,755 1,750 1,750 -20 4,200 7,362,000 10 3,512.505 1,750 T/J 1,200 1,735 B 3,000 102 DFAM Dafam Property Indonesia Tbk. 346 400 346 354 8 51,300 18,510,000 19 307.826 354 T/J 52,000 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,000 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,080 2,110 2,020 2,030 -50 47,500 96,824,000 36 68.814 2,030 T/J 19,500 2,020 B 8,300 105 DKFT Central Omega Resources Tbk. 123 126 123 124 1 4,493,900 558,907,300 425 318.520 125 J 5,100 124 T/B 1,879,000 106 DMMX Digital Mediatama Maxima Tbk. 226 230 220 226 0 2,244,200 502,952,600 384 98.261 226 T/J 115,500 224 B 268,100 107 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 100 348,000 1 3,056.949 3,490 J 5,000 3,400 B 500 108 DUTI Duta Pertiwi Tbk 4,000 4,000 3,790 3,810 -190 3,200 12,250,000 12 383.184 4,000 J 3,600 3,810 T/B 2,300 109 DWGL Dwi Guna Laksana Tbk. 210 222 197 212 2 4,000 859,300 14 141.333 212 T/J 2,800 204 B 1,300 110 EAST Eastparc Hotel Tbk. 53 60 53 55 2 2,644,400 148,190,400 248 41.353 55 T/J 52,100 54 B 296,200 111 ECII Electronic City Indonesia Tbk. 705 705 660 705 0 800 552,500 5 17.407 705 T/J 99,800 660 B 9,600 112 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 100 20,200 1 80.800 202 T/J 142,000 189 B 100 113 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 5,928,500 296,425,000 79 4.169 50 T/J 6,673,100 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. 93 94 88 89 -4 335,689,000 30,315,092,600 3,534 24.054 89 T/J 3,474,100 88 B 8,498,100 115 EPAC Megalestari Epack Sentosaraya Tbk. 260 282 256 272 12 8,182,400 2,220,518,200 1,425 247.273 274 J 176,400 272 T/B 125,200 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,885 1,840 1,885 35 6,900 12,778,500 13 1,318.837 1,890 J 57,400 1,855 B 600 117 ERTX Eratex Djaja Tbk. 128 127 120 120 -8 32,400 3,889,200 10 50.931 120 T/J 42,600 0 B 0 118 ESIP Sinergi Inti Plastindo Tbk. 212 238 204 214 2 29,164,800 6,454,354,400 5,130 131.288 214 T/J 35,800 212 B 392,600 119 ESTA Esta Multi Usaha Tbk. 100 101 98 101 1 64,000 6,322,300 13 84.167 101 T/J 40,100 98 B 75,900 120 FAST Fast Food Indonesia Tbk. 900 920 895 910 10 51,700 47,053,000 46 2,862.265 915 J 6,400 910 T/B 13,500 121 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. 132 132 128 130 -2 3,210,800 416,917,700 367 26.000 130 T/J 200 129 B 132,500 123 FISH FKS Multi Agro Tbk. 2,850 2,850 2,670 2,670 -180 800 2,202,000 4 2,136.000 2,820 J 400 2,680 B 200 124 FITT Hotel Fitra International Tbk. 64 65 64 64 0 53,700 3,437,400 5 62.745 64 T/J 95,300 61 B 5,200 125 FMII Fortune Mate Indonesia Tbk 700 0 0 700 0 0 0 0 700.000 660 J 1,300 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 164 162 153 153 -11 153,000 23,436,400 41 113.333 153 T/J 3,698,900 0 B 0 127 FORU Fortune Indonesia Tbk 84 84 79 79 -5 6,600 553,000 9 60.769 86 J 400 79 T/B 2,200 128 FPNI Lotte Chemical Titan Tbk. 95 97 94 94 -1 1,456,300 138,104,600 95 28.512 95 J 55,000 94 T/B 24,200 129 FUJI Fuji Finance Indonesia Tbk. 106 108 106 106 0 1,900 201,600 5 96.364 107 J 3,600 106 T/B 1,300 130 GDST Gunawan Dianjaya Steel Tbk. 55 56 52 55 0 345,000 19,129,400 40 34.375 56 J 186,300 55 T/B 105,800 131 GEMA Gema Grahasarana Tbk. 344 340 340 340 -4 10,000 3,400,000 1 755.556 342 J 3,000 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 272 290 272 288 16 1,000 285,000 7 34.286 288 T/J 23,100 272 B 1,000 133 GLOB Global Teleshop Tbk. 134 154 125 150 16 3,700 475,000 9 13.043 150 T/J 12,300 149 B 200 134 GLVA Galva Technologies Tbk. 320 320 300 320 0 128,100 39,661,800 39 141.593 320 T/J 490,300 302 B 3,000 135 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. 216 218 208 216 0 86,200 18,151,800 30 127.811 216 T/J 1,800 0 B 0 137 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 0 100 9,600 1 7.723 94 J 1,600 90 B 50,300 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,891,100 0 B 0 141 HELI Jaya Trishindo Tbk. 198 200 195 200 2 4,500 894,700 12 181.818 200 T/J 1,000 197 B 9,300 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 51 51 50 50 -1 10,911,100 545,643,000 459 47.619 51 J 2,472,200 50 T/B 1,926,300 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 89,598,200 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 11,100 3,292,000 3 21.209 300 T/J 2,100 282 B 1,000 146 ICON Island Concepts Indonesia Tbk. 55 58 55 58 3 8,000 455,400 11 111.333 57 J 5,000 56 B 100 147 IFSH Ifishdeco Tbk. 420 0 0 420 0 0 0 0 95.455 420 J 5,100 0 B 0 148 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. 520 505 484 484 -36 7,752,400 3,770,529,100 1,128 403.333 484 T/J 1,994,700 0 B 0 150 IKBI Sumi Indo Kabel Tbk. 228 224 224 224 -4 400 89,600 2 20.314 228 J 5,000 224 T/B 19,400 151 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,250 1,255 0 584,100 730,651,500 72 330.263 1,255 T/J 101,600 1,245 B 5,400 152 INAI Indal Aluminium Industry Tbk. 332 350 332 332 0 24,600 8,219,000 23 121.212 348 J 200 332 T/B 19,800 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 9,000 450,000 5 40.650 50 T/J 499,300 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 115 116 107 111 -4 427,600 48,084,800 111 100.909 112 J 100 111 T/B 7,900 155 INDX Tanah Laut Tbk 53 54 52 52 -1 12,100 636,300 3 4.160 53 J 33,600 52 T/B 4,900 156 INOV Inocycle Technology Group Tbk. 234 256 220 256 22 365,700 90,427,400 112 102.400 256 T/J 112,300 254 B 8,800 157 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 29,100 665 B 500 158 INPS Indah Prakasa Sentosa Tbk. 1,600 1,550 1,505 1,550 -50 4,200 6,403,000 11 561.594 1,550 T/J 100 1,530 B 100 159 INRU Toba Pulp Lestari Tbk. 750 720 720 720 -30 900 648,000 3 7.310 750 J 2,800 720 T/B 6,400 160 INTA Intraco Penta Tbk. 280 280 264 280 0 10,300 2,882,400 6 197.376 280 T/J 30,000 278 B 20,000 161 INTD Inter Delta Tbk 135 135 132 132 -3 200 26,700 2 40.652 131 J 2,300 126 B 900 162 IPCC Indonesia Kendaraan Terminal Tbk. 408 422 404 420 12 4,040,800 1,677,990,200 663 25.610 420 T/J 191,000 418 B 48,200 163 IPCM Jasa Armada Indonesia Tbk. 234 246 234 236 2 278,100 65,592,200 78 62.105 236 T/J 300 234 B 17,400 164 IRRA Itama Ranoraya Tbk. 585 595 585 590 5 5,202,200 3,054,657,500 594 157.754 590 T/J 272,000 585 B 61,100 165 ITIC Indonesian Tobacco Tbk. 830 875 825 840 10 688,600 587,359,500 424 381.818 850 J 24,800 840 T/B 10,100 166 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. 61 62 57 61 0 7,880,700 471,341,700 563 24.797 62 J 665,500 61 T/B 16,600 168 JAYA Armada Berjaya Trans Tbk. 73 75 68 71 -2 1,195,900 87,117,200 184 24.653 73 J 92,600 71 T/B 10,700 169 JECC Jembo Cable Company Tbk. 5,950 5,950 5,950 5,950 0 100 595,000 1 450.945 6,325 J 300 5,600 B 100 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 134,873,100 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 432 488 440 440 8 22,300 10,124,600 25 249.589 448 J 4,500 440 T/B 28,700 172 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. 192 202 186 199 7 7,200 1,361,900 17 142.143 199 T/J 15,300 198 B 200 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 940 B 100 175 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 815 825 5 2,748,500 2,246,060,000 55 1,833.333 825 T/J 32,400 815 B 6,500 176 KARW ICTSI Jasa Prima Tbk. 50 52 50 52 2 18,400 922,600 14 8.803 52 T/J 112,000 50 B 800 177 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 172,600 8,632,500 37 33.333 51 J 435,200 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 214 214 200 200 -14 3,640,500 728,513,600 971 200.000 200 T/J 5,531,000 0 B 0 179 KBLM Kabelindo Murni Tbk. 199 204 196 198 -1 187,200 37,172,100 65 6.600 200 J 100 198 T/B 22,900 180 KBLV First Media Tbk. 324 340 302 340 16 5,300 1,621,000 14 90.440 340 T/J 3,800 304 B 500 181 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. 900 900 840 840 -60 7,600 6,463,500 16 210.000 840 T/J 33,200 0 B 0 183 KEJU Mulia Boga Raya Tbk. 1,070 1,170 1,060 1,080 10 185,200 201,677,000 86 144.000 1,080 T/J 9,700 1,070 B 200 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 177,300 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 194 208 183 183 -11 25,100 4,685,100 27 61.000 208 J 8,300 183 T/B 100 186 KJEN Krida Jaringan Nusantara Tbk. 1,240 1,545 1,155 1,545 305 3,600 4,985,500 12 764.851 1,545 T/J 800 1,510 B 100 187 KMTR Kirana Megatara Tbk. 308 320 310 320 12 26,900 8,564,000 26 69.869 320 T/J 892,500 312 B 28,000 188 KOIN Kokoh Inti Arebama Tbk 108 108 104 104 -4 3,600 375,400 7 70.353 101 J 500 0 B 0 189 KONI Perdana Bangun Pusaka Tbk 525 515 515 515 -10 100 51,500 1 108.421 510 J 1,800 0 B 0 190 KOPI Mitra Energi Persada Tbk. 505 505 505 505 0 19,200 9,696,000 4 127.848 505 T/J 300 478 B 200 191 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 362,000 18,104,000 32 30.357 51 T/J 297,900 50 B 947,000 192 KPIG MNC Land Tbk. 107 108 105 107 0 2,478,000 264,454,000 250 230.241 107 T/J 146,600 106 B 208,900 193 KRAH Grand Kartech Tbk. 478 450 446 446 -32 2,200 981,600 9 162.182 446 T/J 6,000 0 B 0 194 LAND Trimitra Propertindo Tbk. 185 218 188 188 3 102,200 21,798,800 25 48.205 204 J 2,000 188 T/B 5,800 195 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. 374 374 372 374 0 15,000 5,581,800 3 179.808 368 J 1,200 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,749,200 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 82 0 0 82 0 0 0 0 11.965 82 J 5,200 78 B 200 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 288 J 1,000 246 B 13,900 201 LPIN Multi Prima Sejahtera Tbk 224 228 210 228 4 59,000 12,482,000 7 104.000 226 J 500 212 B 11,900 202 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 203 LPPS Lippo Securities Tbk. 75 75 70 75 0 188,100 13,449,100 22 5.094 75 T/J 86,800 70 B 94,500 204 LRNA Eka Sari Lorena Transport Tbk. 157 157 147 157 0 99,600 14,650,900 15 17.444 169 J 2,500 147 B 9,300 205 LUCK Sentral Mitra Informatika Tbk. 193 193 184 187 -6 3,536,600 662,710,200 610 65.385 187 T/J 151,600 186 B 121,500 206 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 43,456,300 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,300 2,320 2,280 2,300 0 2,931,000 6,740,239,000 243 109.524 2,300 T/J 423,900 2,290 B 70,700 209 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,470 1,300 1,470 130 2,200 2,966,500 10 87.500 1,465 J 200 1,400 B 100 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 1,600 80,000 5 66.667 50 T/J 3,394,100 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 2,830 3,330 2,830 2,890 60 8,265,800 24,723,779,000 4,685 222.308 2,900 J 95,600 2,890 T/B 195,200 212 MCAS M Cash Integrasi Tbk. 2,130 2,130 2,000 2,030 -100 2,237,800 4,543,843,000 719 146.570 2,030 T/J 996,700 2,020 B 1,900 213 MDKA Merdeka Copper Gold Tbk. 1,810 1,915 1,845 1,870 60 195,343,500 365,276,059,000 17,156 487.624 1,875 J 507,600 1,870 T/B 366,000 214 MDKI Emdeki Utama Tbk. 156 156 150 155 -1 33,300 5,126,500 21 36.273 155 T/J 100 152 B 1,000 215 MERK Merck Tbk. 3,250 3,290 3,200 3,210 -40 206,000 668,447,000 213 8,463.627 3,220 J 221,800 3,200 B 24,500 216 MFIN Mandala Multifinance Tbk. 985 1,020 950 1,020 35 4,500 4,426,500 7 1,046.154 1,020 T/J 300 1,015 B 200 217 MFMI Multifiling Mitra Indonesia Tbk. 525 520 500 505 -20 43,300 21,953,000 38 252.500 520 J 800 505 T/B 14,500 218 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. 306 306 300 300 -6 6,700 2,012,400 9 61.224 300 T/J 7,600 298 B 200 220 MIDI Midi Utama Indonesia Tbk. 1,305 1,315 1,315 1,315 10 400 526,000 2 478.182 1,400 J 10,000 1,315 T/B 100 221 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,620,300 0 B 0 222 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,920,200 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 0 0 50 0 0 0 0 125.000 50 J 12,651,100 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,375 14,375 14,375 14,375 0 200 2,875,000 1 684.524 14,375 T/J 5,300 13,375 B 100 226 MLIA Mulia Industrindo Tbk 510 515 505 510 0 8,338,200 4,264,739,500 344 85.177 515 J 179,300 505 B 56,000 227 MMLP Mega Manunggal Property Tbk. 188 189 186 187 -1 2,041,900 382,449,100 141 31.966 187 T/J 3,877,700 186 B 2,039,600 228 MOLI Madusari Murni Indah Tbk. 900 900 895 900 0 27,000 24,281,000 9 155.172 900 T/J 579,700 895 B 7,300 229 MPOW Megapower Makmur Tbk. 53 57 53 55 2 89,600 4,878,500 40 27.500 55 T/J 19,600 52 B 148,800 230 MPRO Maha Properti Indonesia Tbk. 900 840 840 840 -60 500 420,000 1 763.636 840 T/J 2,400 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,840 4,830 4,510 4,590 -250 3,800 17,389,000 13 416.333 4,590 T/J 100 0 B 0 232 MSIN MNC Studios International Tbk. 302 316 300 308 6 7,113,000 2,205,527,400 3,219 61.600 308 T/J 59,600 306 B 10,200 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 61,239,700 0 B 0 234 MTPS Meta Epsi Tbk. 159 151 148 148 -11 83,400 12,369,500 31 46.250 151 J 51,700 148 T/B 46,700 235 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 236 MTSM Metro Realty Tbk. 200 0 0 200 0 0 0 0 51.249 200 J 92,700 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 53 51 51 -2 20,300 1,055,600 10 51.000 52 J 169,200 51 T/B 100 238 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. 296 356 282 340 44 79,610,800 24,150,660,600 3,540 330.097 342 J 27,500 340 T/B 86,000 242 NELY Pelayaran Nelly Dwi Putri Tbk. 131 140 131 135 4 4,700 618,100 11 80.357 135 T/J 2,100 130 B 8,100 243 NFCX NFC Indonesia Tbk. 1,800 1,800 1,705 1,705 -95 71,400 123,937,000 75 92.162 1,750 J 7,500 1,705 T/B 1,000 244 NICK Charnic Capital Tbk. 336 322 314 322 -14 2,300 723,800 3 161.000 314 J 15,900 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. 142 142 134 142 0 400 55,200 3 135.238 142 T/J 5,800 134 B 2,500 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 31,480,400 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 4,600 372 B 200 249 OCAP Onix Capital Tbk. 174 0 0 174 0 0 0 0 87.000 172 J 4,200 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 75 76 73 76 1 225,300 16,924,100 32 190.147 76 T/J 103,200 75 B 247,300 251 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. 137 149 135 142 5 10,098,700 1,453,193,000 889 105.185 143 J 293,500 142 T/B 49,300 253 PALM Provident Agro Tbk. 286 302 280 300 14 325,400 96,843,400 53 81.996 300 T/J 11,200 292 B 49,000 254 PANI Pratama Abadi Nusa Industri Tbk. 70 70 68 70 0 16,100 1,106,800 10 64.815 71 J 2,000 70 T/B 1,700 255 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 1,200 348 B 34,400 256 PDES Destinasi Tirta Nusantara Tbk 450 0 0 450 0 0 0 0 225.000 450 J 5,700 0 B 0 257 PEGE Panca Global Kapital Tbk. 135 141 135 135 0 134,100 18,423,100 77 291.665 138 J 900 135 T/B 54,000 258 PGLI Pembangunan Graha Lestari Indah Tbk. 172 214 170 210 38 3,500 606,600 7 280.000 204 J 2,400 202 B 200 259 PICO Pelangi Indah Canindo Tbk 174 173 162 164 -10 914,100 151,128,100 165 25.231 164 T/J 6,600 162 B 21,400 260 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 306,900 0 B 0 261 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 262 PMJS Putra Mandiri Jembar Tbk. 128 128 120 128 0 68,600 8,454,800 15 102.400 130 J 24,900 124 B 37,100 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 860 J 1,000 0 B 0 264 POLA Pool Advista Finance Tbk. 50 51 50 51 1 130,300 6,594,600 29 37.778 51 T/J 57,300 50 B 167,300 265 POLI Pollux Investasi Internasional Tbk. 1,065 1,245 995 995 -70 216,200 223,466,000 179 60.856 995 T/J 16,500 0 B 0 266 POLU Golden Flower Tbk. 960 960 895 895 -65 5,600 5,023,500 12 310.764 895 T/J 7,200 0 B 0 267 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,249,800 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. 452 454 452 454 2 1,300 588,800 4 84.860 565 J 1,500 452 B 300 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 5,100 255,000 5 33.333 50 T/J 17,971,000 0 B 0 271 POWR Cikarang Listrindo Tbk. 620 630 610 615 -5 14,663,400 9,078,797,500 1,451 41.000 615 T/J 668,600 610 B 2,316,600 272 PRIM Royal Prima Tbk. 278 280 278 278 0 1,900 528,600 8 55.600 280 J 1,900 266 B 100 273 PSAB J Resources Asia Pasifik Tbk. 256 278 262 278 22 160,164,000 43,203,807,000 8,621 901.924 280 J 10,173,100 278 T/B 2,610,600 274 PSDN Prasidha Aneka Niaga Tbk 106 102 102 102 -4 400 40,800 2 10.200 112 J 400 102 T/B 1,100 275 PSGO Palma Serasih Tbk. 107 110 106 108 1 22,200 2,395,100 20 102.857 110 J 3,800 106 B 46,800 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 15,258,500 0 B 0 277 PTPW Pratama Widya Tbk. 1,615 1,615 1,585 1,585 -30 3,321,800 5,283,014,500 512 243.846 1,595 J 119,400 1,585 T/B 5,000 278 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,200 J 1,400 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 126 127 124 126 0 21,186,600 2,660,009,000 4,483 120.000 127 J 5,454,400 126 T/B 4,871,900 280 PYFA Pyridam Farma Tbk 1,005 1,035 985 990 -15 1,699,700 1,696,025,000 716 970.208 995 J 4,500 990 T/B 19,100 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 259,300 12,965,000 27 50.000 50 T/J 27,283,500 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 224 224 214 224 0 24,500 5,319,600 8 91.784 224 T/J 1,000 218 B 6,700 283 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. 422 424 422 424 2 379,500 160,177,000 80 260.123 424 T/J 13,100 422 B 6,500 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 200 10,000 2 79.834 51 J 74,100 50 T/B 149,800 286 RONY Aesler Grup Internasional Tbk. 93 93 87 88 -5 12,200 1,111,500 12 88.000 93 J 4,500 88 T/B 6,000 287 RUIS Radiant Utama Interinsco Tbk. 216 216 202 210 -6 126,200 25,868,600 40 84.000 210 T/J 14,800 204 B 4,800 288 SAFE Steady Safe Tbk 183 186 183 186 3 301,900 55,760,200 40 18.726 186 T/J 200 184 B 30,000 289 SAME Sarana Meditama Metropolitan Tbk. 78 80 77 77 -1 2,646,500 205,111,200 160 96.250 77 T/J 11,000 76 B 496,700 290 SAPX Satria Antaran Prima Tbk. 2,170 2,200 2,160 2,200 30 51,600 113,455,000 78 880.000 2,220 J 12,000 2,200 T/B 12,200 291 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,158,800 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 192 197 190 195 3 7,104,600 1,384,002,800 2,364 185.714 196 J 69,800 195 T/B 1,600 293 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 4,695,400 0 B 0 295 SFAN Surya Fajar Capital Tbk. 975 980 925 980 5 42,000 39,291,000 18 521.277 980 T/J 1,600 950 B 800 296 SGER Sumber Global Energy Tbk. 228 280 216 258 30 29,080,500 7,395,673,000 3,016 238.889 260 J 362,900 258 T/B 12,400 297 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 4,100 J 48,900 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 580 590 570 585 5 633,700 367,192,500 148 417.857 585 T/J 4,600 580 B 10,700 299 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. 494 510 510 510 16 100 51,000 1 472.222 488 J 1,000 460 B 5,000 301 SIPD Sierad Produce Tbk. 1,150 1,100 1,080 1,080 -70 10,200 11,018,000 4 1.200 1,110 J 100 1,070 B 1,000 302 SKBM Sekar Bumi Tbk. 346 366 322 322 -24 2,700 885,800 5 280.000 322 T/J 7,800 0 B 0 303 SKLT Sekar Laut Tbk. 1,605 1,655 1,655 1,655 50 500 827,500 1 138.559 1,655 T/J 3,100 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 685 725 680 705 20 12,008,800 8,571,065,500 91 100.714 710 J 500,000 705 T/B 1,796,400 305 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 5,200 5,075 5,175 25 249,200 1,288,382,500 40 4,500.000 5,175 T/J 7,600 5,150 B 900 307 SMAR Smart Tbk. 3,230 3,230 3,200 3,210 -20 3,600 11,553,000 8 1,060.596 3,210 T/J 6,400 3,200 B 2,400 308 SMDM Suryamas Dutamakmur Tbk. 97 97 93 97 0 3,200 298,000 4 12.290 97 T/J 3,000 96 B 100 309 SMMT Golden Eagle Energy Tbk. 87 91 85 87 0 15,600 1,394,900 25 203.537 87 T/J 700 86 B 200 310 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. 402 430 402 428 26 155,500 64,998,200 127 155.072 428 T/J 80,500 414 B 500 312 SOTS Satria Mega Kencana Tbk. 238 258 222 228 -10 8,400 1,871,600 13 138.182 222 J 20,300 0 B 0 313 SPTO Surya Pertiwi Tbk. 436 446 436 440 4 74,500 32,957,800 48 37.931 442 J 300 440 T/B 400 314 SQMI Wilton Makmur Indonesia Tbk. 184 191 184 190 6 9,043,900 1,687,149,800 617 107.968 191 J 256,900 190 T/B 13,121,900 315 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,900 2,840 2,900 60 97,100 281,089,000 40 52.727 2,900 T/J 600 2,870 B 200 316 SSTM Sunson Textile Manufacture Tbk 550 515 515 515 -35 100 51,500 1 121.176 515 T/J 1,000 0 B 0 317 STTP Siantar Top Tbk. 7,325 0 0 7,325 0 0 0 0 4,328.429 7,325 J 700 7,125 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 100 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. 90 93 84 91 1 1,819,700 165,991,200 484 56.875 92 J 389,900 91 T/B 4,700 322 TALF Tunas Alfin Tbk. 220 0 0 220 0 0 0 0 55.696 234 J 900 214 B 1,000 323 TAMA Lancartama Sejati Tbk. 158 168 150 150 -8 5,400 812,900 6 85.714 160 J 2,700 150 T/B 500 324 TAMU Pelayaran Tamarin Samudra Tbk. 53 57 53 55 2 4,431,800 244,577,800 423 502.513 56 J 2,500 55 T/B 175,700 325 TBMS Tembaga Mulia Semanan Tbk. 670 680 665 665 -5 3,900 2,649,500 4 94.326 680 J 1,400 670 B 100 326 TCPI Transcoal Pacific Tbk. 4,160 4,200 4,150 4,180 20 10,133,500 42,251,211,000 5,166 3,028.986 4,180 T/J 4,000 4,170 B 42,100 327 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 800 328 TECH Indosterling Technomedia Tbk. 120 123 118 119 -1 847,400 101,768,200 184 74.375 119 T/J 38,700 118 B 142,600 329 TFAS Telefast Indonesia Tbk. 160 156 154 156 -4 23,400 3,650,200 3 86.667 159 J 11,000 156 T/B 77,700 330 TFCO Tifico Fiber Indonesia Tbk. 286 0 0 286 0 0 0 0 64.811 0 J 0 270 B 10,000 331 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 1,000 6,975 B 200 332 TIFA Tifa Finance Tbk. 394 394 370 392 -2 182,700 69,729,600 21 196.000 394 J 4,500 382 B 25,000 333 TIRA Tira Austenite Tbk 278 278 278 278 0 100 27,800 1 124.768 278 T/J 69,200 0 B 0 334 TMPO Tempo Intimedia Tbk. 120 130 125 130 10 1,300 164,500 7 45.161 131 J 1,300 125 B 100 335 TNCA Trimuda Nuansa Citra Tbk. 202 212 188 188 -14 1,000 190,400 4 125.333 204 J 3,300 188 T/B 100 336 TOTO Surya Toto Indonesia Tbk. 218 224 216 218 0 119,100 26,248,400 56 707.172 218 T/J 2,600 216 B 116,500 337 TOYS Sunindo Adipersada Tbk. 575 595 560 580 5 5,910,100 3,452,644,000 1,377 165.714 580 T/J 67,700 575 B 176,200 338 TPIA Chandra Asri Petrochemical Tbk. 7,425 7,500 7,400 7,400 -25 3,797,300 28,247,797,500 718 1,711.319 7,400 T/J 595,600 7,375 B 88,700 339 TPMA Trans Power Marine Tbk. 392 380 366 366 -26 9,400 3,465,600 36 159.130 366 T/J 4,400 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. 256 260 246 258 2 18,179,300 4,594,369,400 1,489 129.000 258 T/J 101,000 256 B 124,800 342 TRIS Trisula International Tbk. 214 208 204 204 -10 300 61,600 2 68.000 214 J 26,700 202 B 2,300 343 TRUK Guna Timur Raya Tbk. 115 119 115 118 3 1,574,300 185,062,700 171 51.304 118 T/J 30,500 117 B 243,700 344 TRUS Trust Finance Indonesia Tbk 310 354 290 354 44 2,900 887,400 3 416.471 348 J 4,700 346 B 200 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,560 2,600 2,470 2,600 40 5,900 15,314,000 9 67.532 2,600 T/J 100 2,470 B 200 346 UANG Pakuan Tbk. 290 314 270 270 -20 520,200 144,183,200 201 216.000 272 J 2,700 270 T/B 15,900 347 UNIT Nusantara Inti Corpora Tbk 158 157 156 156 -2 6,100 952,200 5 3.872 157 J 7,400 156 T/B 500 348 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 1,400 349 VINS Victoria Insurance Tbk. 88 88 87 87 -1 121,900 10,680,100 28 82.857 88 J 70,800 87 T/B 84,700 350 VRNA Verena Multi Finance Tbk. 99 0 0 99 0 0 0 0 99.884 104 J 500 99 B 100 351 WAPO Wahana Pronatural Tbk. 65 69 62 65 0 6,700 429,300 7 37.143 65 T/J 2,200 62 B 100 352 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. 76 78 71 75 -1 7,864,000 591,841,900 693 16.667 76 J 68,000 75 T/B 15,400 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,100 105,000 2 13.298 50 T/J 1,317,900 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 438 428 408 408 -30 1,000 410,000 4 74.862 408 T/J 4,000 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 192 0 0 192 0 0 0 0 91.089 186 J 4,500 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 500 25,200 5 28.960 50 T/J 10,600 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 137 141 136 138 1 226,992,000 31,413,258,700 2,980 491.961 138 T/J 50,000 137 B 1,661,500 359 ZONE Mega Perintis Tbk. 408 410 408 410 2 212,600 86,922,000 30 137.584 410 T/J 2,500 408 B 1,700 Total 1,925,368,800 1,009,351,978,200 110,954 3,336,010,000 52,647,200 Jakarta, 18 August 2020 Trading Division