List of Securities Quotation Development Board: Date: Wednesday, 19 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 42,700 2,135,000 17 87.719 50 T/J 5,569,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,700 J 1,500 0 B 0 3 ADES Akasha Wira International Tbk. 1,195 1,195 1,170 1,180 -15 112,100 132,512,000 83 61.299 1,180 T/J 2,600 1,175 B 4,700 4 AGAR Asia Sejahtera Mina Tbk. 498 515 484 484 -14 500 247,100 5 440.000 476 J 1,100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 179 191 179 183 4 628,000 115,296,100 148 166.364 185 J 1,000 183 T/B 186,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 54 51 53 1 6,700 359,100 15 199.827 53 T/J 104,200 51 B 7,800 7 AIMS Akbar Indo Makmur Stimec Tbk 194 240 181 181 -13 28,100 6,160,000 34 144.800 181 T/J 3,800 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,216,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 302 300 300 10 40,200 12,063,200 17 39.573 300 T/J 11,200 290 B 4,700 10 AKSI Maming Enam Sembilan Mineral Tbk. 290 300 274 294 4 27,300 7,872,200 16 147.000 292 J 100 278 B 10,700 11 ALDO Alkindo Naratama Tbk. 386 400 400 400 14 100 40,000 1 293.163 400 T/J 68,600 370 B 1,500 12 ALKA Alakasa Industrindo Tbk 316 0 0 316 0 0 0 0 53.199 316 J 290,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 226 228 214 214 -12 13,400 3,028,000 8 32.923 228 J 11,000 214 T/B 900 14 AMAG Asuransi Multi Artha Guna Tbk. 218 224 206 210 -8 1,118,800 235,790,000 212 200.000 214 J 290,300 210 T/B 514,900 15 AMAR Bank Amar Indonesia Tbk. 358 370 354 364 6 232,800 84,895,600 91 209.195 364 T/J 16,700 360 B 2,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 258 258 258 0 300 77,400 3 201.562 258 T/J 10,600 256 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 2,480 1,950 2,180 190 70,300 141,479,500 41 114.737 2,180 T/J 26,900 2,080 B 300 18 ANDI Andira Agro Tbk. 50 50 50 50 0 14,300 715,000 10 125.000 50 T/J 26,063,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 140 149 132 149 9 33,400 4,644,100 25 9.539 149 T/J 363,300 139 B 2,500 20 APIC Pacific Strategic Financial Tbk. 840 855 835 850 10 11,207,600 9,449,614,500 3,086 904.101 850 T/J 12,000 845 B 208,000 21 APII Arita Prima Indonesia Tbk. 165 186 165 175 10 13,300 2,280,000 40 79.545 175 T/J 12,500 166 B 400 22 ARGO Argo Pantes Tbk 1,700 0 0 1,700 0 0 0 0 42.714 1,700 J 1,500 1,590 B 100 23 ARII Atlas Resources Tbk. 448 446 430 446 -2 31,600 13,751,200 9 29.733 446 T/J 13,100 420 B 1,200 24 ARKA Arkha Jayanti Persada Tbk. 318 296 296 296 -22 5,305,500 1,570,428,000 176 125.424 296 T/J 59,100 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 314 314 314 314 0 700 219,800 3 182.145 314 T/J 500 0 B 0 27 ARTO Bank Jago Tbk. 2,670 2,670 2,620 2,650 -20 75,200 199,675,000 43 13,355.509 2,660 J 22,700 2,650 T/B 300 28 ASBI Asuransi Bintang Tbk. 260 266 264 266 6 200 53,000 2 201.928 300 J 2,700 266 T/B 10,600 29 ASJT Asuransi Jasa Tania Tbk. 110 112 110 111 1 69,800 7,684,200 20 74.000 112 J 94,800 111 T/B 49,000 30 ASPI Andalan Sakti Primaindo Tbk. 155 157 155 156 1 1,775,600 276,940,200 370 148.571 156 T/J 26,400 155 B 337,900 31 ASRM Asuransi Ramayana Tbk. 2,050 2,100 2,090 2,100 50 700 1,468,000 3 819.375 2,100 T/J 5,200 1,915 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 15,364,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,500 1,575,000 7 57.388 50 T/J 35,383,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 402 376 400 2 49,808,500 20,022,853,800 29 294.909 398 J 2,200 0 B 0 35 BAJA Saranacentral Bajatama Tbk. 56 57 53 56 0 300,500 16,658,000 39 22.400 57 J 146,300 56 T/B 12,700 36 BALI Bali Towerindo Sentra Tbk. 855 855 820 820 -35 200 167,500 2 1,025.000 855 J 100 825 B 3,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 50,200 2,510,000 3 33.333 50 T/J 70,562,800 0 B 0 38 BAYU Bayu Buana Tbk 1,050 1,070 1,050 1,070 20 15,400 16,360,000 21 131.983 1,115 J 4,900 1,070 T/B 4,400 39 BBHI Bank Harda Internasional Tbk. 158 158 150 157 -1 419,500 65,850,000 25 125.600 158 J 500 157 T/B 3,100 40 BBLD Buana Finance Tbk. 370 392 370 372 2 1,400 524,000 6 147.839 372 T/J 1,000 370 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 126 128 123 127 1 5,240,700 661,258,600 1,604 105.833 127 T/J 180,300 126 B 28,700 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 0 276,400 13,820,000 24 45.455 50 T/J 517,600 0 B 0 44 BEEF Estika Tata Tiara Tbk. 191 193 190 190 -1 1,459,100 278,480,400 232 55.882 191 J 54,600 190 T/B 269,100 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 100 5,000 1 217.306 50 T/J 820,878,300 0 B 0 46 BELL Trisula Textile Industries Tbk. 161 163 160 160 -1 7,420,900 1,201,984,400 524 533.333 160 T/J 77,400 159 B 267,900 47 BESS Batulicin Nusantara Maritim Tbk. 316 320 316 320 4 1,256,100 400,732,600 678 304.762 322 J 60,000 320 T/B 7,900 48 BGTG Bank Ganesha Tbk. 51 52 50 51 0 1,395,000 70,637,100 84 49.515 51 T/J 1,000 50 B 910,200 49 BHAT Bhakti Multi Artha Tbk. 450 454 444 448 -2 145,750,400 65,545,848,200 3,219 434.951 450 J 530,700 448 T/B 45,200 50 BIKA Binakarya Jaya Abadi Tbk. 195 185 182 184 -11 12,000 2,195,000 8 18.400 182 J 1,000 0 B 0 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 247,600 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,000 100,000 5 35.714 50 T/J 57,211,100 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 64 68 60 60 -4 411,300 25,020,500 27 25.021 63 J 15,000 60 T/B 64,600 54 BKDP Bukit Darmo Property Tbk 50 52 50 51 1 111,200 5,661,500 15 42.500 51 T/J 14,000 50 B 62,500 55 BKSW Bank QNB Indonesia Tbk. 76 76 76 76 0 8,300 630,800 5 174.392 76 T/J 102,000 73 B 54,700 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 200 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 555 560 545 545 -10 148,800 82,393,000 113 419.231 550 J 8,000 545 T/B 11,700 58 BMAS Bank Maspion Indonesia Tbk. 316 308 294 294 -22 36,800 10,969,400 19 91.875 294 T/J 2,200 0 B 0 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,800 540,000 4 0.172 50 T/J 91,952,300 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,475 1,490 1,460 1,470 -5 80,161,900 118,809,698,500 4,778 1,427.184 1,470 T/J 138,500 1,465 B 500 61 BOLA Bali Bintang Sejahtera Tbk. 159 160 158 159 0 42,700 6,806,400 34 90.857 159 T/J 477,900 158 B 3,700 62 BOLT Garuda Metalindo Tbk. 845 0 0 845 0 0 0 0 153.636 800 J 5,900 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 76 77 75 76 0 757,300 57,210,100 105 19.000 76 T/J 314,100 75 B 58,600 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 114,300 1,210 B 13,300 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 519,100 25,955,000 12 7.874 50 T/J 45,145,000 0 B 0 67 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 970 J 100 940 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,400 1,700 1,380 1,675 275 123,300 179,422,500 79 85.897 1,550 J 1,100 1,420 B 6,200 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 50 50 50 0 5,000 250,000 1 383.083 50 T/J 8,446,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. 171 175 171 175 4 52,700 9,221,300 19 584.444 174 J 5,000 171 B 700 72 BUKK Bukaka Teknik Utama Tbk. 815 815 760 780 -35 149,200 115,995,500 88 132.203 785 J 400 775 B 400 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,058,700 52,935,000 90 2.902 50 T/J 1,642,442,900 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 58 58 57 58 0 73,700 4,273,600 17 44.615 58 T/J 67,800 56 B 34,500 75 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 227,200 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 123 123 123 123 0 100 12,300 1 61.500 134 J 100 124 B 1,000 77 CARE Metro Healthcare Indonesia Tbk. 354 358 348 350 -4 134,391,500 47,606,762,200 2,602 339.806 350 T/J 2,100 348 B 240,000 78 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 25,200 9,727,200 15 705.190 400 J 200 386 T/B 84,800 79 CASS Cardig Aero Services Tbk. 200 214 199 208 8 7,347,200 1,514,690,300 689 52.000 208 T/J 110,900 206 B 39,500 80 CBMF Cahaya Bintang Medan Tbk. 238 260 222 260 22 4,412,200 1,041,871,400 121 162.500 260 T/J 54,700 222 B 700 81 CCSI Communication Cable Systems Indonesia Tbk. 248 250 242 246 -2 90,900 22,298,000 32 98.400 246 T/J 20,700 244 B 160,600 82 CENT Centratama Telekomunikasi Indonesia Tbk. 147 157 145 151 4 12,678,200 1,924,867,400 588 966.400 152 J 284,700 151 T/B 4,995,200 83 CINT Chitose Internasional Tbk. 252 252 248 252 0 18,400 4,582,600 3 76.364 252 T/J 50,800 244 B 1,000 84 CITA Cita Mineral Investindo Tbk. 1,960 2,000 1,900 2,000 40 8,700 16,678,000 14 7,257.421 2,000 T/J 83,600 1,960 B 2,000 85 CKRA Cakra Mineral Tbk. 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,975 0 0 1,975 0 0 0 0 1,097.222 1,970 J 1,100 1,900 B 100 87 CLPI Colorpak Indonesia Tbk. 720 750 720 745 25 534,100 395,866,000 165 372.500 750 J 49,600 745 T/B 1,700 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. 238 238 238 238 0 23,800 5,664,400 1 432.727 258 J 500 222 B 3,100 91 COCO Wahana Interfood Nusantara Tbk. 780 785 755 785 5 10,500 8,097,000 18 396.465 785 T/J 2,100 780 B 600 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 0 100 5,000 1 40.000 50 T/J 16,447,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 57 50 50 0 4,222,600 219,868,600 287 16.667 50 T/J 982,600 0 B 0 95 CSMI Cipta Selera Murni Tbk. 204 224 191 202 -2 32,700 6,619,000 10 103.061 202 T/J 1,000 193 B 300 96 CSRA Cisadane Sawit Raya Tbk. 380 382 370 378 -2 2,281,700 857,354,000 587 302.400 378 T/J 4,600 376 B 96,200 97 CTTH Citatah Tbk. 50 50 50 50 0 2,300 115,000 2 2.105 50 T/J 367,800 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 76 76 74 75 -1 59,292,600 4,476,993,600 2,075 73.529 75 T/J 205,000 74 B 203,700 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. 87 93 82 82 -5 10,395,000 873,634,600 782 54.667 83 J 167,400 82 T/B 1,296,400 101 DEFI Danasupra Erapacific Tbk. 1,750 1,745 1,740 1,740 -10 3,200 5,576,000 4 3,492.433 1,740 T/J 900 1,735 B 1,500 102 DFAM Dafam Property Indonesia Tbk. 354 0 0 354 0 0 0 0 307.826 354 J 23,200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 900 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,030 2,030 1,980 2,000 -30 44,900 89,869,000 48 67.797 2,000 T/J 2,600 1,980 B 9,000 105 DKFT Central Omega Resources Tbk. 124 127 123 123 -1 7,855,700 972,674,600 325 315.952 123 T/J 83,500 122 B 559,900 106 DMMX Digital Mediatama Maxima Tbk. 226 228 216 216 -10 3,636,900 797,171,800 555 93.913 218 J 82,900 216 T/B 1,258,400 107 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 100 3,400 B 500 108 DUTI Duta Pertiwi Tbk 3,810 4,000 3,730 3,750 -60 2,000 7,653,000 12 377.150 3,800 J 400 3,750 T/B 4,900 109 DWGL Dwi Guna Laksana Tbk. 212 224 199 216 4 41,700 8,580,000 29 144.000 212 J 100 210 B 100 110 EAST Eastparc Hotel Tbk. 55 55 53 54 -1 314,100 16,933,000 47 40.602 55 J 48,600 54 T/B 291,900 111 ECII Electronic City Indonesia Tbk. 705 705 670 705 0 20,400 14,368,000 4 17.407 705 T/J 80,200 675 B 1,100 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 143,000 189 B 100 113 ENRG Energi Mega Persada Tbk. 50 51 50 51 1 10,757,700 538,437,500 111 4.252 51 T/J 9,091,200 50 B 1,829,400 114 ENVY Envy Technologies Indonesia Tbk. 89 97 87 91 2 749,797,800 67,928,029,400 8,177 24.595 91 T/J 10,501,900 90 B 1,622,900 115 EPAC Megalestari Epack Sentosaraya Tbk. 272 286 272 286 14 4,866,600 1,372,187,000 740 260.000 286 T/J 288,500 284 B 193,500 116 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,860 1,860 -25 14,400 27,037,000 15 1,301.345 1,880 J 2,500 1,860 T/B 6,700 117 ERTX Eratex Djaja Tbk. 120 131 117 117 -3 3,300 392,300 10 49.658 117 T/J 118,900 114 B 2,600 118 ESIP Sinergi Inti Plastindo Tbk. 214 220 212 212 -2 5,384,000 1,160,006,600 1,120 130.061 212 T/J 97,500 210 B 350,300 119 ESTA Esta Multi Usaha Tbk. 101 0 0 101 0 0 0 0 84.167 100 J 4,500 98 B 5,000 120 FAST Fast Food Indonesia Tbk. 910 935 915 935 25 171,800 159,269,500 94 2,940.899 935 T/J 206,100 925 B 1,900 121 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. 130 134 128 132 2 2,688,900 352,754,000 377 26.400 132 T/J 325,800 131 B 95,000 123 FISH FKS Multi Agro Tbk. 2,670 2,690 2,660 2,660 -10 3,100 8,278,000 9 2,128.000 2,670 J 3,000 2,660 T/B 300 124 FITT Hotel Fitra International Tbk. 64 63 60 60 -4 106,100 6,384,700 32 58.824 63 J 19,900 60 T/B 97,400 125 FMII Fortune Mate Indonesia Tbk 700 655 655 655 -45 100 65,500 1 655.000 655 T/J 200 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 153 148 143 143 -10 1,174,300 167,995,900 45 105.926 143 T/J 3,466,300 0 B 0 127 FORU Fortune Indonesia Tbk 79 89 89 89 10 100 8,900 1 68.462 89 T/J 1,100 76 B 2,000 128 FPNI Lotte Chemical Titan Tbk. 94 98 93 97 3 2,072,200 198,365,600 176 29.422 97 T/J 195,900 96 B 225,900 129 FUJI Fuji Finance Indonesia Tbk. 106 108 103 106 0 86,800 9,033,000 21 96.364 106 T/J 400 103 B 20,100 130 GDST Gunawan Dianjaya Steel Tbk. 55 56 53 55 0 469,400 25,709,100 50 34.375 55 T/J 30,000 54 B 510,500 131 GEMA Gema Grahasarana Tbk. 340 0 0 340 0 0 0 0 755.556 340 J 8,300 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 288 292 286 292 4 41,200 11,866,400 19 34.762 290 J 9,600 280 B 7,200 133 GLOB Global Teleshop Tbk. 150 154 154 154 4 100 15,400 1 13.391 151 J 7,100 150 B 200 134 GLVA Galva Technologies Tbk. 320 320 300 320 0 1,356,300 433,590,400 27 141.593 320 T/J 46,500 304 B 2,300 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,650 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 216 220 202 202 -14 30,900 6,379,000 30 119.527 212 J 20,000 202 T/B 3,300 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 96 0 0 96 0 0 0 0 7.723 96 J 14,100 91 B 100 139 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 8,793,200 0 B 0 141 HELI Jaya Trishindo Tbk. 200 200 195 200 0 51,800 10,103,900 5 181.818 200 T/J 1,400 197 B 20,100 142 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. 50 51 50 50 0 4,066,200 204,179,900 136 47.619 51 J 2,671,500 50 T/B 9,641,100 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 79,362,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 2,200 658,000 2 21.209 320 J 2,000 280 B 1,900 146 ICON Island Concepts Indonesia Tbk. 58 63 56 63 5 99,000 5,775,700 18 120.931 61 J 58,000 57 B 200 147 IFSH Ifishdeco Tbk. 420 392 392 392 -28 700 274,400 2 89.091 392 T/J 3,600 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. 484 515 452 515 31 32,403,300 15,637,253,700 5,110 429.167 520 J 749,300 515 T/B 19,300 150 IKBI Sumi Indo Kabel Tbk. 224 226 224 224 0 29,300 6,565,200 3 20.314 242 J 7,000 224 T/B 7,000 151 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,255 0 687,600 861,807,500 99 330.263 1,255 T/J 39,200 1,240 B 7,300 152 INAI Indal Aluminium Industry Tbk. 332 348 340 340 8 8,800 2,996,400 4 124.132 340 T/J 4,500 336 B 300 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 1,500 75,000 2 40.650 50 T/J 333,700 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 111 116 104 111 0 310,600 34,859,900 127 100.909 115 J 24,100 111 T/B 500 155 INDX Tanah Laut Tbk 52 0 0 52 0 0 0 0 4.160 53 J 400 52 B 10,600 156 INOV Inocycle Technology Group Tbk. 256 276 240 256 0 490,100 125,334,400 79 102.400 256 T/J 55,600 254 B 8,200 157 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 14,600 660 B 600 158 INPS Indah Prakasa Sentosa Tbk. 1,550 1,580 1,500 1,505 -45 28,100 44,286,500 23 545.290 1,560 J 200 1,505 T/B 700 159 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 100 72,000 1 7.310 760 J 900 720 T/B 4,000 160 INTA Intraco Penta Tbk. 280 290 262 280 0 293,900 82,313,400 35 197.376 282 J 10,000 264 B 100 161 INTD Inter Delta Tbk 132 132 132 132 0 100 13,200 1 40.652 132 T/J 1,000 125 B 5,000 162 IPCC Indonesia Kendaraan Terminal Tbk. 420 424 412 414 -6 2,025,900 840,053,400 434 25.244 416 J 400 414 T/B 183,300 163 IPCM Jasa Armada Indonesia Tbk. 236 238 234 234 -2 177,500 41,627,000 48 61.579 236 J 29,800 234 T/B 200 164 IRRA Itama Ranoraya Tbk. 590 590 580 580 -10 5,604,700 3,262,154,500 637 155.080 585 J 227,800 580 T/B 17,600 165 ITIC Indonesian Tobacco Tbk. 840 860 810 820 -20 503,300 416,394,500 373 372.727 820 T/J 10,400 815 B 33,800 166 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 66 59 62 1 16,893,500 1,058,767,200 2,251 25.203 63 J 296,500 62 T/B 276,900 168 JAYA Armada Berjaya Trans Tbk. 71 73 67 72 1 1,132,600 80,849,800 264 25.000 72 T/J 105,100 71 B 10,800 169 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 5,950 J 100 5,650 B 100 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 127,397,400 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 440 450 430 450 10 17,000 7,440,000 9 255.261 476 J 10,000 450 T/B 500 172 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. 199 202 199 199 0 2,300 460,000 4 142.143 197 J 32,800 190 B 100 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 1 214.292 1,005 J 100 995 T/B 100 175 JTPE Jasuindo Tiga Perkasa Tbk. 825 830 805 805 -20 2,750,400 2,249,903,000 48 1,788.889 815 J 9,200 805 T/B 900 176 KARW ICTSI Jasa Prima Tbk. 52 52 50 50 -2 33,700 1,695,100 11 8.464 51 J 500 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 36,600 1,830,000 5 33.333 50 T/J 300,700 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 200 200 186 186 -14 19,874,600 3,702,171,600 2,923 186.000 186 T/J 919,400 0 B 0 179 KBLM Kabelindo Murni Tbk. 198 202 199 202 4 60,500 12,098,600 36 6.733 202 T/J 4,600 200 B 20,000 180 KBLV First Media Tbk. 340 360 340 356 16 4,100 1,436,800 9 94.696 356 T/J 2,400 0 B 0 181 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. 840 840 820 830 -10 3,300 2,754,500 9 207.500 835 J 10,200 790 B 400 183 KEJU Mulia Boga Raya Tbk. 1,080 1,110 1,080 1,080 0 171,500 188,086,500 70 144.000 1,100 J 23,800 1,080 T/B 18,300 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 42,100 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 183 177 173 177 -6 200 35,000 2 59.000 208 J 8,100 176 B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. 1,545 1,440 1,440 1,440 -105 100 144,000 1 712.871 1,440 T/J 1,900 0 B 0 187 KMTR Kirana Megatara Tbk. 320 320 308 320 0 12,000 3,808,800 7 69.869 320 T/J 891,600 312 B 10,000 188 KOIN Kokoh Inti Arebama Tbk 104 108 100 100 -4 7,600 760,800 6 67.647 105 J 1,000 99 B 1,000 189 KONI Perdana Bangun Pusaka Tbk 515 510 510 510 -5 100 51,000 1 107.368 510 T/J 1,300 0 B 0 190 KOPI Mitra Energi Persada Tbk. 505 505 505 505 0 21,500 10,857,500 4 127.848 505 T/J 400 476 B 100 191 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 196,600 9,866,900 23 30.357 51 T/J 289,000 50 B 1,014,200 192 KPIG MNC Land Tbk. 107 108 103 107 0 3,481,000 368,379,300 277 230.241 107 T/J 35,900 106 B 634,400 193 KRAH Grand Kartech Tbk. 446 440 440 440 -6 100 44,000 1 160.000 438 J 5,300 416 B 500 194 LAND Trimitra Propertindo Tbk. 188 210 188 204 16 20,300 4,186,000 29 52.308 206 J 6,000 204 T/B 400 195 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 196 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 197 LCKM LCK Global Kedaton Tbk. 374 0 0 374 0 0 0 0 179.808 372 J 26,900 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 200 10,000 2 15.714 50 T/J 7,037,500 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 82 0 0 82 0 0 0 0 11.965 81 J 3,400 77 B 200,600 200 LMSH Lionmesh Prima Tbk. 246 0 0 246 0 0 0 0 34.167 290 J 1,000 246 B 4,800 201 LPIN Multi Prima Sejahtera Tbk 228 228 214 228 0 20,700 4,501,600 6 104.000 228 T/J 114,700 214 B 4,200 202 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. 75 85 73 76 1 2,400 180,400 12 5.162 77 J 34,900 75 B 20,000 204 LRNA Eka Sari Lorena Transport Tbk. 157 157 147 156 -1 900 135,100 3 17.333 156 T/J 300 147 B 1,000 205 LUCK Sentral Mitra Informatika Tbk. 187 212 177 182 -5 14,564,100 2,813,941,700 2,175 63.636 183 J 17,500 182 T/B 43,000 206 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 37,172,100 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,300 2,450 2,270 2,400 100 2,658,500 6,350,269,000 979 114.286 2,400 T/J 11,100 2,390 B 2,700 209 MAPB MAP Boga Adiperkasa Tbk. 1,470 1,465 1,370 1,370 -100 66,000 90,479,500 25 81.548 1,420 J 100 1,370 T/B 1,000 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 16,600 830,000 8 66.667 50 T/J 3,632,000 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 2,890 2,940 2,800 2,840 -50 2,671,000 7,625,816,000 2,123 218.462 2,840 T/J 263,400 2,830 B 13,000 212 MCAS M Cash Integrasi Tbk. 2,030 2,040 1,940 2,010 -20 3,362,100 6,716,047,000 684 145.126 2,010 T/J 305,400 1,990 B 13,400 213 MDKA Merdeka Copper Gold Tbk. 1,870 1,905 1,820 1,825 -45 112,232,300 206,482,225,500 13,363 475.890 1,830 J 306,400 1,825 T/B 1,125,000 214 MDKI Emdeki Utama Tbk. 155 158 156 158 3 5,800 911,300 12 36.975 159 J 10,700 158 T/B 200 215 MERK Merck Tbk. 3,210 3,230 3,150 3,170 -40 173,200 550,814,000 206 8,358.162 3,170 T/J 1,300 3,160 B 13,100 216 MFIN Mandala Multifinance Tbk. 1,020 1,020 960 1,020 0 33,800 33,961,000 13 1,046.154 1,000 J 7,500 995 B 100 217 MFMI Multifiling Mitra Indonesia Tbk. 505 515 505 515 10 1,200 608,000 8 257.500 515 T/J 800 510 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. 300 306 296 296 -4 5,100 1,510,600 9 60.408 300 J 100 294 B 5,000 220 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,400 J 10,000 1,300 B 99,500 221 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,507,000 0 B 0 222 MIRA Mitra International Resources Tbk. 50 50 50 50 0 1,100 55,000 1 22.062 50 T/J 4,437,000 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 13,224,400 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,375 14,350 14,350 14,350 -25 100 1,435,000 1 683.333 14,375 J 5,200 13,375 B 100 226 MLIA Mulia Industrindo Tbk 510 520 510 515 5 7,714,400 3,952,250,000 310 86.013 515 T/J 3,100 500 B 48,300 227 MMLP Mega Manunggal Property Tbk. 187 188 186 188 1 1,214,900 227,809,300 88 32.137 188 T/J 7,378,700 187 B 69,500 228 MOLI Madusari Murni Indah Tbk. 900 900 890 895 -5 22,100 19,817,000 13 154.310 895 T/J 2,500 880 B 2,000 229 MPOW Megapower Makmur Tbk. 55 56 53 56 1 61,600 3,323,700 22 28.000 56 T/J 50,000 54 B 4,600 230 MPRO Maha Properti Indonesia Tbk. 840 0 0 840 0 0 0 0 763.636 785 J 3,100 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,590 4,590 4,420 4,420 -170 1,400 6,386,000 5 400.913 4,420 T/J 1,300 4,300 B 1,000 232 MSIN MNC Studios International Tbk. 308 312 296 300 -8 7,414,400 2,287,302,600 3,184 60.000 300 T/J 187,100 298 B 78,000 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 84,793,700 0 B 0 234 MTPS Meta Epsi Tbk. 148 168 139 148 0 125,700 17,966,400 47 46.250 148 T/J 31,300 139 B 200 235 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 51.249 196 J 200 0 B 0 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 55 50 52 1 3,800 192,600 12 52.000 51 J 100 50 B 101,600 238 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. 340 362 318 342 2 4,254,100 1,457,020,000 947 332.039 342 T/J 276,000 340 B 69,700 242 NELY Pelayaran Nelly Dwi Putri Tbk. 135 135 132 135 0 20,400 2,694,000 6 80.357 135 T/J 300 131 B 2,700 243 NFCX NFC Indonesia Tbk. 1,705 1,850 1,680 1,850 145 17,800 31,941,500 25 100.000 1,850 T/J 10,000 1,690 B 100 244 NICK Charnic Capital Tbk. 322 318 310 318 -4 300 94,600 2 159.000 310 J 8,600 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. 142 143 135 143 1 500 69,900 4 136.190 143 T/J 50,700 135 B 3,300 247 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 33,208,200 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 396 J 2,800 372 B 500 249 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. 76 76 71 74 -2 214,600 16,063,400 39 185.143 75 J 207,400 74 T/B 32,100 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 362 J 100 318 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. 142 145 140 142 0 2,978,400 425,973,100 303 105.185 143 J 273,600 142 T/B 38,700 253 PALM Provident Agro Tbk. 300 316 290 292 -8 45,200 13,595,800 36 79.810 306 J 100 292 T/B 600 254 PANI Pratama Abadi Nusa Industri Tbk. 70 87 70 76 6 105,700 8,416,300 38 70.370 77 J 2,400 76 T/B 3,000 255 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 200 348 B 200 256 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. 135 135 130 131 -4 19,100 2,492,900 20 283.023 131 T/J 800 130 B 12,200 258 PGLI Pembangunan Graha Lestari Indah Tbk. 210 222 196 196 -14 3,900 777,900 12 261.333 200 J 1,200 0 B 0 259 PICO Pelangi Indah Canindo Tbk 164 164 153 153 -11 3,155,300 484,684,900 323 23.538 154 J 100 153 T/B 300,000 260 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 7,600 380,000 5 12.500 50 T/J 122,100 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. 128 131 126 131 3 66,300 8,595,700 22 104.800 130 J 10,000 126 B 301,600 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 900 0 B 0 264 POLA Pool Advista Finance Tbk. 51 52 51 52 1 194,200 9,969,800 38 38.519 52 T/J 106,100 51 B 171,500 265 POLI Pollux Investasi Internasional Tbk. 995 1,050 935 1,010 15 61,300 61,754,000 150 61.774 1,010 T/J 7,500 1,005 B 1,000 266 POLU Golden Flower Tbk. 895 845 835 835 -60 6,500 5,430,500 14 289.931 835 T/J 100 0 B 0 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 2,200 110,000 3 0.429 50 T/J 1,101,600 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. 454 430 424 426 -28 400 170,600 3 79.626 454 J 100 426 T/B 5,300 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 700 35,000 5 33.333 50 T/J 18,160,400 0 B 0 271 POWR Cikarang Listrindo Tbk. 615 625 605 615 0 17,488,900 10,734,261,000 1,453 41.000 615 T/J 6,305,900 610 B 303,000 272 PRIM Royal Prima Tbk. 278 276 262 276 -2 3,500 963,000 7 55.200 278 J 100,000 276 T/B 100 273 PSAB J Resources Asia Pasifik Tbk. 278 282 262 264 -14 75,660,700 20,257,386,400 5,240 856.503 266 J 3,141,900 264 T/B 1,130,500 274 PSDN Prasidha Aneka Niaga Tbk 102 100 100 100 -2 700 70,000 2 10.000 111 J 900 101 B 1,300 275 PSGO Palma Serasih Tbk. 108 110 106 109 1 4,600 499,600 9 103.810 109 T/J 5,000 106 B 3,000 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,546,000 0 B 0 277 PTPW Pratama Widya Tbk. 1,585 1,585 1,525 1,525 -60 3,518,700 5,484,616,500 782 234.615 1,525 T/J 23,200 1,520 B 146,100 278 PTSP Pioneerindo Gourmet International Tbk. 5,275 0 0 5,275 0 0 0 0 413.725 5,200 J 900 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 126 127 125 127 1 21,287,300 2,684,704,800 12,205 120.952 127 T/J 9,106,900 126 B 3,628,300 280 PYFA Pyridam Farma Tbk 990 1,000 955 965 -25 1,224,800 1,187,075,000 724 945.708 970 J 25,000 965 T/B 116,200 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 15,971,600 798,580,000 96 50.000 50 T/J 15,415,900 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 224 228 224 224 0 18,700 4,191,800 13 91.784 228 J 400 218 B 15,000 283 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. 424 426 424 426 2 370,400 157,069,600 121 261.350 426 T/J 4,100 424 B 500 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 272,000 13,600,000 6 79.834 51 J 60,100 50 T/B 20,300 286 RONY Aesler Grup Internasional Tbk. 88 95 82 87 -1 42,300 3,891,400 25 87.000 95 J 60,800 87 T/B 400 287 RUIS Radiant Utama Interinsco Tbk. 210 212 196 202 -8 114,800 22,763,600 29 80.800 202 T/J 7,300 200 B 2,500 288 SAFE Steady Safe Tbk 186 189 186 189 3 305,200 57,150,900 49 19.028 189 T/J 300 174 B 100,100 289 SAME Sarana Meditama Metropolitan Tbk. 77 78 76 78 1 1,075,400 82,611,300 82 97.500 78 T/J 467,000 77 B 722,000 290 SAPX Satria Antaran Prima Tbk. 2,200 2,240 2,190 2,190 -10 48,600 106,631,000 147 876.000 2,200 J 14,400 0 B 0 291 SATU Kota Satu Properti Tbk. 50 50 50 50 0 50,000 2,500,000 1 42.735 50 T/J 597,800 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 195 202 194 200 5 7,889,400 1,571,151,600 683 190.476 202 J 246,800 200 T/B 106,300 293 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 4,447,600 0 B 0 295 SFAN Surya Fajar Capital Tbk. 980 975 940 975 -5 41,100 39,147,500 15 518.617 975 T/J 500 955 B 1,000 296 SGER Sumber Global Energy Tbk. 258 282 244 264 6 24,659,400 6,518,387,000 2,345 244.444 266 J 330,600 264 T/B 97,800 297 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 3,700 3,700 0 600 2,220,000 1 171.942 4,000 J 2,500 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 585 590 575 590 5 377,400 220,519,500 94 421.429 590 T/J 42,900 585 B 500 299 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. 510 560 484 484 -26 3,300 1,636,200 5 448.148 480 J 2,000 0 B 0 301 SIPD Sierad Produce Tbk. 1,080 1,145 1,065 1,065 -15 200 221,000 2 1.183 1,100 J 100 1,065 T/B 900 302 SKBM Sekar Bumi Tbk. 322 400 300 300 -22 11,900 3,609,400 16 260.870 300 T/J 4,300 0 B 0 303 SKLT Sekar Laut Tbk. 1,655 1,650 1,645 1,650 -5 1,200 1,974,500 2 138.140 1,650 T/J 1,400 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 705 725 700 700 -5 5,048,500 3,601,442,500 66 100.000 705 J 101,000 700 T/B 108,400 305 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. 5,175 5,200 5,100 5,150 -25 260,800 1,345,370,000 50 4,478.261 5,175 J 6,900 5,150 T/B 1,500 307 SMAR Smart Tbk. 3,210 3,240 3,210 3,240 30 2,900 9,339,000 7 1,070.508 3,240 T/J 300 3,210 B 5,400 308 SMDM Suryamas Dutamakmur Tbk. 97 97 95 96 -1 11,100 1,056,300 4 12.163 96 T/J 600 94 B 2,200 309 SMMT Golden Eagle Energy Tbk. 87 87 85 86 -1 13,100 1,117,000 9 201.198 86 T/J 20,200 85 B 2,300 310 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. 428 448 412 428 0 48,300 20,388,600 120 155.072 428 T/J 79,600 420 B 600 312 SOTS Satria Mega Kencana Tbk. 228 248 222 222 -6 1,200 269,000 3 134.545 214 J 1,800 0 B 0 313 SPTO Surya Pertiwi Tbk. 440 440 438 440 0 151,800 66,785,800 63 37.931 442 J 500 440 T/B 5,300 314 SQMI Wilton Makmur Indonesia Tbk. 190 195 186 186 -4 9,892,100 1,880,675,500 798 105.695 187 J 41,600 186 T/B 759,400 315 SRTG Saratoga Investama Sedaya Tbk. 2,900 2,900 2,880 2,890 -10 125,700 362,032,000 22 52.545 2,890 T/J 1,500 2,880 B 100 316 SSTM Sunson Textile Manufacture Tbk 515 620 480 565 50 3,900 2,133,900 18 132.941 565 T/J 10,000 482 B 100 317 STTP Siantar Top Tbk. 7,325 7,350 7,325 7,350 25 800 5,875,000 3 4,343.202 7,900 J 100 7,350 T/B 800 318 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 4,480 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. 91 94 88 91 0 2,011,600 185,357,100 527 56.875 93 J 109,700 91 T/B 85,600 322 TALF Tunas Alfin Tbk. 220 0 0 220 0 0 0 0 55.696 234 J 900 216 B 3,100 323 TAMA Lancartama Sejati Tbk. 150 160 150 159 9 25,600 3,846,600 20 90.857 158 J 7,700 150 B 8,000 324 TAMU Pelayaran Tamarin Samudra Tbk. 55 56 54 54 -1 1,556,700 84,955,400 202 493.376 55 J 1,677,200 54 T/B 339,300 325 TBMS Tembaga Mulia Semanan Tbk. 665 665 645 645 -20 7,500 4,908,500 13 91.489 655 J 500 645 T/B 300 326 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,120 4,170 -10 10,231,200 42,853,584,000 5,448 3,021.739 4,180 J 17,700 4,170 T/B 33,700 327 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,800 328 TECH Indosterling Technomedia Tbk. 119 128 115 121 2 2,470,900 303,091,000 429 75.625 121 T/J 165,300 120 B 619,900 329 TFAS Telefast Indonesia Tbk. 156 156 151 152 -4 135,200 20,949,900 17 84.444 158 J 100,000 152 T/B 4,600 330 TFCO Tifico Fiber Indonesia Tbk. 286 288 288 288 2 9,900 2,851,200 1 65.265 0 J 0 290 B 10,000 331 TGKA Tigaraksa Satria Tbk. 7,500 7,000 6,975 7,000 -500 1,400 9,772,500 11 5,752.321 7,450 J 100 6,975 B 2,600 332 TIFA Tifa Finance Tbk. 392 388 376 388 -4 3,500 1,324,000 6 194.000 388 T/J 3,100 382 B 500 333 TIRA Tira Austenite Tbk 278 278 262 278 0 11,000 3,034,800 3 124.768 278 T/J 19,300 260 B 300 334 TMPO Tempo Intimedia Tbk. 130 141 134 140 10 25,900 3,498,100 17 48.635 141 J 1,500 140 T/B 10,500 335 TNCA Trimuda Nuansa Citra Tbk. 188 212 180 180 -8 4,600 864,400 10 120.000 200 J 100 180 T/B 2,600 336 TOTO Surya Toto Indonesia Tbk. 218 224 218 220 2 21,900 4,820,400 27 713.660 220 T/J 7,100 218 B 10,600 337 TOYS Sunindo Adipersada Tbk. 580 580 555 565 -15 4,397,800 2,510,710,000 1,146 161.429 570 J 30,000 565 T/B 33,900 338 TPIA Chandra Asri Petrochemical Tbk. 7,400 7,475 7,325 7,350 -50 3,157,700 23,333,827,500 576 1,699.756 7,350 T/J 506,300 7,325 B 91,100 339 TPMA Trans Power Marine Tbk. 366 364 342 358 -8 321,700 110,188,600 48 155.652 358 T/J 294,800 342 B 38,900 340 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. 258 266 254 258 0 15,100,200 3,926,357,400 713 129.000 258 T/J 250,600 256 B 134,000 342 TRIS Trisula International Tbk. 204 210 202 206 2 23,900 4,858,800 6 68.667 206 T/J 1,200 191 B 3,300 343 TRUK Guna Timur Raya Tbk. 118 118 117 118 0 410,800 48,417,400 26 51.304 119 J 236,100 118 T/B 43,000 344 TRUS Trust Finance Indonesia Tbk 354 374 374 374 20 100 37,400 1 440.000 344 J 4,800 0 B 0 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,600 2,500 2,600 0 3,000 7,749,000 13 67.532 2,600 T/J 1,000 2,510 B 200 346 UANG Pakuan Tbk. 270 270 254 254 -16 78,500 20,182,400 67 203.200 254 T/J 53,600 252 B 230,700 347 UNIT Nusantara Inti Corpora Tbk 156 156 156 156 0 3,200 499,200 6 3.872 156 T/J 2,000 154 B 2,500 348 URBN Urban Jakarta Propertindo Tbk. 1,350 1,385 1,345 1,375 25 663,800 906,562,000 131 114.583 1,375 T/J 259,000 1,345 B 900 349 VINS Victoria Insurance Tbk. 87 88 86 88 1 592,600 51,214,300 42 83.810 88 T/J 318,600 86 B 59,300 350 VRNA Verena Multi Finance Tbk. 99 111 93 100 1 1,200 115,000 4 100.893 100 T/J 1,700 95 B 500 351 WAPO Wahana Pronatural Tbk. 65 75 64 68 3 2,800 181,000 7 38.857 66 J 100 61 B 800 352 WICO Wicaksana Overseas International Tbk. 570 0 0 570 0 0 0 0 29.465 560 J 121,800 0 B 0 353 WOWS Ginting Jaya Energi Tbk. 75 78 70 74 -1 6,992,000 523,246,700 428 16.444 75 J 674,700 74 T/B 1,012,700 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 9,400 470,000 1 13.298 50 T/J 1,083,300 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 408 386 382 384 -24 5,700 2,187,800 13 70.459 384 T/J 2,800 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 192 0 0 192 0 0 0 0 91.089 189 J 4,500 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 14,200 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 138 141 136 138 0 247,445,100 34,233,458,300 3,108 491.961 138 T/J 8,291,100 137 B 1,273,200 359 ZONE Mega Perintis Tbk. 410 410 400 404 -6 184,000 75,034,600 42 135.570 408 J 3,200 404 T/B 700 Total 2,081,621,600 788,760,385,700 113,332 3,394,258,400 43,539,300 Jakarta, 19 August 2020 Trading Division