List of Securities Quotation Development Board: Date: Tuesday, 25 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 54 50 50 0 38,889,400 1,986,984,100 1,534 87.719 50 T/J 1,519,600 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. 1,245 1,310 1,245 1,295 50 200,200 257,381,000 199 67.273 1,295 T/J 19,900 1,290 B 2,500 4 AGAR Asia Sejahtera Mina Tbk. 490 494 478 480 -10 12,200 5,857,000 12 436.364 480 T/J 6,300 478 B 2,900 5 AGRS Bank IBK Indonesia Tbk. 181 193 184 187 6 174,300 32,937,400 86 170.000 187 T/J 19,800 186 B 55,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 53 51 52 0 6,300 332,800 8 196.056 52 T/J 110,900 51 B 7,200 7 AIMS Akbar Indo Makmur Stimec Tbk 169 179 168 168 -1 13,800 2,343,100 9 134.400 168 T/J 9,300 158 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100,400 5,020,000 2 75.893 50 T/J 2,140,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 290 290 290 0 300 87,000 2 38.254 310 J 2,000 292 B 2,500 10 AKSI Maming Enam Sembilan Mineral Tbk. 288 308 276 306 18 427,300 127,136,200 67 153.000 308 J 54,000 306 T/B 3,200 11 ALDO Alkindo Naratama Tbk. 400 0 0 400 0 0 0 0 293.163 400 J 17,300 0 B 0 12 ALKA Alakasa Industrindo Tbk 314 314 300 300 -14 700 216,000 4 50.505 298 J 1,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 230 224 218 218 -12 42,900 9,373,000 13 33.538 220 J 20,300 218 T/B 28,000 14 AMAG Asuransi Multi Artha Guna Tbk. 210 210 202 204 -6 1,340,300 274,645,600 166 194.286 206 J 20,200 204 T/B 423,500 15 AMAR Bank Amar Indonesia Tbk. 360 370 358 362 2 244,400 88,177,600 48 208.046 362 T/J 130,500 360 B 12,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 260 260 260 -6 700 182,000 3 203.125 264 J 100 252 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,040 2,150 0 20,300 41,917,000 21 113.158 2,140 J 2,900 2,040 B 10,900 18 ANDI Andira Agro Tbk. 50 50 50 50 0 14,600 730,000 37 125.000 50 T/J 43,395,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 149 160 141 155 6 15,900 2,421,700 22 9.923 155 T/J 7,200 145 B 5,900 20 APIC Pacific Strategic Financial Tbk. 850 855 845 850 0 10,503,000 8,931,784,500 3,208 904.101 855 J 100,900 850 T/B 25,000 21 APII Arita Prima Indonesia Tbk. 164 174 164 170 6 10,300 1,698,800 15 77.273 170 T/J 6,400 164 B 34,000 22 ARGO Argo Pantes Tbk 1,700 1,700 1,700 1,700 0 1,900 3,230,000 5 42.714 1,700 T/J 400 0 B 0 23 ARII Atlas Resources Tbk. 446 446 446 446 0 12,000 5,352,000 5 29.733 446 T/J 19,900 426 B 100 24 ARKA Arkha Jayanti Persada Tbk. 276 258 258 258 -18 31,500 8,127,000 14 109.322 258 T/J 3,066,100 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 294 350 294 294 0 3,200 1,114,400 5 170.544 338 J 100 296 B 1,200 27 ARTO Bank Jago Tbk. 2,650 2,650 2,620 2,640 -10 102,200 269,121,000 57 13,305.110 2,650 J 172,600 2,640 T/B 100 28 ASBI Asuransi Bintang Tbk. 268 0 0 268 0 0 0 0 203.446 300 J 300 270 B 1,200 29 ASJT Asuransi Jasa Tania Tbk. 112 114 111 111 -1 36,000 4,026,000 24 74.000 112 J 126,500 111 T/B 2,000 30 ASPI Andalan Sakti Primaindo Tbk. 159 161 155 156 -3 2,667,800 423,307,500 448 148.571 156 T/J 15,600 155 B 376,000 31 ASRM Asuransi Ramayana Tbk. 2,100 0 0 2,100 0 0 0 0 819.375 2,090 J 40,600 1,970 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 101,400 5,070,000 5 50.000 50 T/J 21,342,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 18,200 910,000 8 57.388 50 T/J 35,237,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 390 390 388 390 0 60,600 23,591,400 24 287.536 400 J 10,000 390 T/B 1,200 35 BAJA Saranacentral Bajatama Tbk. 55 58 53 55 0 272,400 15,284,500 55 22.000 57 J 121,000 55 T/B 67,900 36 BALI Bali Towerindo Sentra Tbk. 820 895 800 895 75 5,800 4,892,000 11 1,118.750 895 T/J 3,700 820 B 2,100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 22,500 1,125,000 8 33.333 50 T/J 61,927,600 0 B 0 38 BAYU Bayu Buana Tbk 1,085 1,110 1,090 1,110 25 9,100 10,018,500 14 136.917 1,110 T/J 700 1,100 B 4,700 39 BBHI Bank Harda Internasional Tbk. 158 164 156 158 0 476,700 75,389,800 61 126.400 158 T/J 56,200 157 B 21,600 40 BBLD Buana Finance Tbk. 388 388 388 388 0 400 155,200 2 154.198 386 J 200 374 B 500 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 131 126 130 3 4,271,200 552,306,100 889 108.333 130 T/J 119,800 129 B 41,000 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 51 50 51 1 1,160,500 58,028,100 98 46.364 51 T/J 561,700 50 B 2,700 44 BEEF Estika Tata Tiara Tbk. 192 198 192 195 3 3,799,800 740,646,400 387 57.353 195 T/J 1,894,000 194 B 641,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 303,600 15,180,000 11 217.306 50 T/J 763,428,800 0 B 0 46 BELL Trisula Textile Industries Tbk. 158 161 158 160 2 9,466,200 1,510,121,600 628 533.333 160 T/J 278,900 159 B 384,700 47 BESS Batulicin Nusantara Maritim Tbk. 316 330 316 330 14 606,400 192,937,800 96 314.286 332 J 50,000 330 T/B 1,800 48 BGTG Bank Ganesha Tbk. 52 53 51 52 0 2,130,700 110,137,800 111 50.485 52 T/J 204,500 51 B 528,300 49 BHAT Bhakti Multi Artha Tbk. 452 462 450 456 4 138,709,900 63,500,521,200 2,515 442.718 458 J 192,600 456 T/B 12,200 50 BIKA Binakarya Jaya Abadi Tbk. 182 180 176 180 -2 27,100 4,824,400 4 18.000 180 T/J 42,500 176 B 2,100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 900 45,000 5 12.286 50 T/J 93,400 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,800 140,000 6 35.714 50 T/J 60,344,600 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 62 65 62 65 3 26,400 1,663,600 15 27.106 65 T/J 11,400 63 B 40,300 54 BKDP Bukit Darmo Property Tbk 51 56 51 52 1 350,100 18,431,300 61 43.333 53 J 4,800 51 B 86,100 55 BKSW Bank QNB Indonesia Tbk. 75 85 70 79 4 797,400 64,101,200 478 181.276 77 J 10,000 75 B 15,800 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 100 57 BLUE Berkah Prima Perkasa Tbk. 550 560 550 560 10 164,700 91,490,000 120 430.769 560 T/J 11,000 555 B 5,900 58 BMAS Bank Maspion Indonesia Tbk. 282 290 270 284 2 23,600 6,659,000 26 88.750 290 J 4,800 284 T/B 200 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 2 0.172 50 T/J 83,734,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,445 1,455 1,425 1,430 -15 106,677,300 153,608,601,000 4,950 1,388.350 1,435 J 30,300 1,430 T/B 24,500 61 BOLA Bali Bintang Sejahtera Tbk. 152 162 152 159 7 31,600 4,910,900 34 90.857 159 T/J 5,000 157 B 6,300 62 BOLT Garuda Metalindo Tbk. 800 800 760 760 -40 2,200 1,682,500 5 138.182 760 T/J 5,900 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 76 78 75 76 0 2,988,700 228,244,600 258 19.000 77 J 70,500 76 T/B 168,100 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 104,500 1,210 B 15,400 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 0 441,500 22,075,000 15 7.874 50 T/J 112,927,400 0 B 0 67 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 990 J 18,300 940 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,560 1,560 1,455 1,550 -10 95,700 140,287,000 72 79.487 1,550 T/J 4,400 1,455 B 1,200 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 0 100 5,000 1 383.083 50 T/J 8,723,200 0 B 0 71 BTON Betonjaya Manunggal Tbk. 175 185 178 184 9 269,900 49,067,500 24 614.501 184 T/J 8,000 178 B 36,600 72 BUKK Bukaka Teknik Utama Tbk. 790 800 785 800 10 62,400 49,649,500 54 135.593 800 T/J 39,500 795 B 200 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 503,100 25,155,000 88 2.902 50 T/J 1,549,552,800 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 58 56 56 0 109,500 6,132,200 17 43.077 57 J 4,300 56 T/B 500 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 32,500 1,625,000 3 29.762 50 T/J 833,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 123 125 125 125 2 100 12,500 1 62.500 135 J 100 125 T/B 1,000 77 CARE Metro Healthcare Indonesia Tbk. 348 358 348 350 2 151,523,900 53,400,593,400 2,479 339.806 352 J 300,300 350 T/B 32,700 78 CASA Capital Financial Indonesia Tbk. 386 390 386 390 4 13,200 5,115,200 23 712.498 430 J 50,000 390 T/B 15,000 79 CASS Cardig Aero Services Tbk. 212 214 208 208 -4 3,344,000 699,978,600 453 52.000 210 J 138,600 208 T/B 266,400 80 CBMF Cahaya Bintang Medan Tbk. 300 320 300 318 18 32,100 9,929,800 12 198.750 318 T/J 200 284 B 2,000 81 CCSI Communication Cable Systems Indonesia Tbk. 246 256 244 248 2 4,801,200 1,215,647,000 94 99.200 248 T/J 1,800 246 B 100,500 82 CENT Centratama Telekomunikasi Indonesia Tbk. 147 157 147 151 4 15,848,300 2,421,559,600 833 966.400 151 T/J 138,800 150 B 351,000 83 CINT Chitose Internasional Tbk. 250 250 242 250 0 24,300 6,049,800 9 75.758 250 T/J 11,600 244 B 300 84 CITA Cita Mineral Investindo Tbk. 2,000 2,100 1,975 2,020 20 7,100 14,641,500 18 7,329.995 2,020 T/J 28,500 2,000 B 1,000 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. 1,970 0 0 1,970 0 0 0 0 1,094.444 1,965 J 800 0 B 0 87 CLPI Colorpak Indonesia Tbk. 760 780 750 780 20 1,558,800 1,192,027,500 455 390.000 785 J 114,700 780 T/B 10,500 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 34,000 8,092,000 1 432.727 258 J 500 226 B 2,000 91 COCO Wahana Interfood Nusantara Tbk. 785 0 0 785 0 0 0 0 396.465 780 J 500 750 B 2,900 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 0 400 20,000 2 40.000 50 T/J 18,847,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 320,200 16,010,000 28 16.667 50 T/J 774,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 206 226 206 206 0 52,600 10,845,600 5 105.102 208 J 16,500 192 B 700 96 CSRA Cisadane Sawit Raya Tbk. 370 384 370 370 0 3,302,600 1,246,113,400 629 296.000 378 J 101,000 370 T/B 364,600 97 CTTH Citatah Tbk. 50 50 50 50 0 4,200 210,000 2 2.105 50 T/J 113,300 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 75 76 72 74 -1 40,757,100 3,027,496,300 1,307 72.549 74 T/J 1,847,200 73 B 54,700 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. 81 83 80 81 0 3,254,100 265,426,300 267 54.000 82 J 219,500 81 T/B 65,000 101 DEFI Danasupra Erapacific Tbk. 1,735 1,735 1,730 1,730 -5 9,600 16,629,000 13 3,472.362 1,735 J 900 1,725 B 1,800 102 DFAM Dafam Property Indonesia Tbk. 348 348 340 340 -8 500 172,400 3 295.652 340 T/J 2,300 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. 1,920 2,190 1,885 1,930 10 79,500 153,371,000 154 65.424 1,930 T/J 38,900 1,925 B 6,000 105 DKFT Central Omega Resources Tbk. 123 137 122 128 5 15,588,200 2,004,260,700 996 328.795 128 T/J 244,800 127 B 58,400 106 DMMX Digital Mediatama Maxima Tbk. 202 208 197 200 -2 10,189,300 2,035,696,100 767 86.957 200 T/J 3,000 199 B 55,300 107 DNET Indoritel Makmur Internasional Tbk. 3,330 3,430 3,430 3,430 100 33,000 113,190,000 13 3,013.027 3,430 T/J 12,500 3,370 B 300 108 DUTI Duta Pertiwi Tbk 3,950 3,950 3,850 3,900 -50 2,200 8,530,000 12 392.236 3,950 J 1,600 3,900 T/B 100 109 DWGL Dwi Guna Laksana Tbk. 210 218 210 214 4 1,000 213,200 6 142.667 214 T/J 38,900 212 B 100 110 EAST Eastparc Hotel Tbk. 57 58 55 57 0 338,900 18,977,900 68 42.857 57 T/J 252,700 55 B 384,200 111 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,600 675 B 1,200 112 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 202 J 140,000 189 B 100 113 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 3,700,500 185,162,800 166 4.169 51 J 8,847,800 50 T/B 390,900 114 ENVY Envy Technologies Indonesia Tbk. 92 100 92 94 2 3,283,755,100 316,517,103,400 14,791 25.405 95 J 10,165,700 94 T/B 8,142,000 115 EPAC Megalestari Epack Sentosaraya Tbk. 286 290 280 282 -4 2,597,900 743,486,600 428 256.364 282 T/J 200,300 280 B 78,900 116 EPMT Enseval Putera Megatrading Tbk. 1,835 1,900 1,880 1,900 65 51,500 97,826,000 12 1,329.331 1,900 T/J 130,100 1,850 B 1,000 117 ERTX Eratex Djaja Tbk. 129 133 129 132 3 588,300 76,823,500 483 56.024 132 T/J 114,400 131 B 59,900 118 ESIP Sinergi Inti Plastindo Tbk. 208 214 206 206 -2 3,400,900 712,949,800 420 126.380 206 T/J 3,500 204 B 367,000 119 ESTA Esta Multi Usaha Tbk. 102 105 99 101 -1 124,800 12,795,300 41 84.167 101 T/J 2,100 100 B 38,700 120 FAST Fast Food Indonesia Tbk. 935 935 920 920 -15 35,100 32,326,500 37 2,893.719 925 J 5,000 920 T/B 2,500 121 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. 131 143 131 138 7 12,785,000 1,764,139,400 1,721 27.600 139 J 117,600 138 T/B 502,000 123 FISH FKS Multi Agro Tbk. 2,780 0 0 2,780 0 0 0 0 2,224.000 2,780 J 9,100 2,660 B 100 124 FITT Hotel Fitra International Tbk. 63 60 60 60 -3 70,200 4,212,000 8 58.824 63 J 43,500 60 T/B 40,900 125 FMII Fortune Mate Indonesia Tbk 620 600 600 600 -20 100 60,000 1 600.000 600 T/J 1,800 585 B 10,000 126 FOOD Sentra Food Indonesia Tbk. 133 133 124 124 -9 852,500 105,986,100 125 91.852 124 T/J 2,052,100 0 B 0 127 FORU Fortune Indonesia Tbk 83 83 83 83 0 100 8,300 1 63.846 93 J 100 83 T/B 100 128 FPNI Lotte Chemical Titan Tbk. 107 112 102 103 -4 6,013,700 636,679,900 598 31.242 105 J 100,200 103 T/B 8,900 129 FUJI Fuji Finance Indonesia Tbk. 108 105 101 104 -4 254,000 26,034,500 21 94.545 104 T/J 700 103 B 51,000 130 GDST Gunawan Dianjaya Steel Tbk. 55 57 54 56 1 708,400 39,779,400 182 35.000 56 T/J 106,300 55 B 104,400 131 GEMA Gema Grahasarana Tbk. 340 344 344 344 4 20,000 6,880,000 1 764.444 344 T/J 3,002,500 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 280 340 280 336 56 59,400 17,702,600 38 40.000 336 T/J 20,200 320 B 1,000 133 GLOB Global Teleshop Tbk. 152 154 149 149 -3 1,000 150,000 3 12.957 149 T/J 13,800 0 B 0 134 GLVA Galva Technologies Tbk. 324 322 320 322 -2 515,700 165,024,600 7 142.478 322 T/J 147,900 308 B 3,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 191 198 189 192 1 19,700 3,756,000 28 113.609 197 J 2,000 192 T/B 51,000 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 95 93 92 93 -2 2,800 258,600 6 7.482 94 J 1,100 93 T/B 13,100 139 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 9,713,000 0 B 0 141 HELI Jaya Trishindo Tbk. 191 200 195 200 9 14,200 2,769,500 5 181.818 200 T/J 1,900 192 B 1,000 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 2,266,500 113,325,000 157 47.619 50 T/J 2,616,700 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 59,964,600 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 13,600 3,914,000 6 21.209 0 J 0 0 B 0 146 ICON Island Concepts Indonesia Tbk. 60 60 56 56 -4 63,900 3,714,500 26 107.494 59 J 18,100 56 T/B 9,000 147 IFSH Ifishdeco Tbk. 390 380 364 364 -26 10,400 3,816,600 19 82.727 380 J 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. 496 515 462 466 -30 27,036,600 13,177,091,900 5,163 388.333 466 T/J 237,100 464 B 808,100 150 IKBI Sumi Indo Kabel Tbk. 220 234 226 232 12 66,500 15,155,800 11 21.040 234 J 1,800 232 T/B 9,800 151 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,255 1,255 0 625,000 786,208,000 96 330.263 1,255 T/J 99,000 1,245 B 5,600 152 INAI Indal Aluminium Industry Tbk. 350 360 354 358 8 32,900 11,827,800 12 130.704 366 J 2,000 354 B 2,400 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 3,700 185,000 2 40.650 50 T/J 822,300 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 115 118 112 117 2 155,000 18,056,900 55 106.364 117 T/J 1,500 115 B 93,900 155 INDX Tanah Laut Tbk 52 52 51 52 0 18,800 970,000 6 4.160 58 J 9,800 52 T/B 6,900 156 INOV Inocycle Technology Group Tbk. 250 270 240 248 -2 46,800 11,373,000 25 99.200 248 T/J 20,500 240 B 7,500 157 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 3,000 2,100,000 2 666.667 695 J 8,200 655 B 1,200 158 INPS Indah Prakasa Sentosa Tbk. 1,560 1,570 1,460 1,555 -5 712,400 1,092,106,500 103 563.406 1,555 T/J 500 1,520 B 1,000 159 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 500 360,000 1 7.310 760 J 1,300 720 T/B 2,400 160 INTA Intraco Penta Tbk. 270 280 258 270 0 48,400 12,672,800 19 190.327 280 J 7,000 260 B 3,800 161 INTD Inter Delta Tbk 142 142 140 142 0 12,100 1,703,100 4 43.732 142 T/J 7,700 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. 430 454 430 448 18 10,796,600 4,762,464,200 2,552 27.317 450 J 843,900 448 T/B 800 163 IPCM Jasa Armada Indonesia Tbk. 228 238 230 230 2 40,100 9,305,000 33 60.526 232 J 70,200 230 T/B 21,200 164 IRRA Itama Ranoraya Tbk. 630 640 620 630 0 9,080,100 5,695,104,000 999 168.449 630 T/J 354,300 625 B 39,100 165 ITIC Indonesian Tobacco Tbk. 780 825 790 800 20 220,100 176,308,000 211 363.636 805 J 57,200 800 T/B 6,200 166 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 62 1 5,625,000 344,065,500 470 25.203 62 T/J 250,800 61 B 441,700 168 JAYA Armada Berjaya Trans Tbk. 72 73 69 72 0 1,148,500 82,691,800 296 25.000 72 T/J 300 71 B 64,900 169 JECC Jembo Cable Company Tbk. 5,850 5,900 5,725 5,900 50 31,800 187,500,000 17 447.156 5,850 J 1,000 5,800 B 700 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 150,378,300 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 478 478 450 452 -26 400 185,800 3 256.396 478 J 13,300 452 T/B 13,200 172 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 186 192 173 192 6 64,800 11,324,700 63 137.143 184 J 8,900 175 B 400 174 JSPT Jakarta Setiabudi Internasional Tbk. 995 1,050 1,015 1,040 45 3,500 3,639,500 5 223.983 1,035 J 400 930 B 400 175 JTPE Jasuindo Tiga Perkasa Tbk. 815 825 815 825 10 3,421,200 2,808,212,000 99 1,833.333 830 J 27,100 825 T/B 300 176 KARW ICTSI Jasa Prima Tbk. 50 51 50 50 0 400 20,100 2 8.464 50 T/J 600 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 86,800 4,340,000 12 33.333 50 T/J 252,600 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 173 173 161 161 -12 7,448,500 1,222,394,000 1,284 161.000 161 T/J 7,255,100 0 B 0 179 KBLM Kabelindo Murni Tbk. 200 218 202 210 10 671,700 143,206,200 120 7.000 210 T/J 22,400 206 B 22,800 180 KBLV First Media Tbk. 358 360 358 360 2 2,800 1,002,600 6 95.760 360 T/J 2,200 358 B 2,300 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. 860 855 800 830 -30 800 664,000 7 207.500 830 T/J 10,800 800 B 1,600 183 KEJU Mulia Boga Raya Tbk. 1,090 1,100 1,080 1,095 5 133,300 145,529,500 61 146.000 1,095 T/J 300 1,090 B 3,500 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 320,300 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 206 208 192 192 -14 20,400 4,100,400 16 64.000 192 T/J 18,600 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. 1,340 1,290 1,250 1,290 -50 1,400 1,754,000 9 638.614 1,295 J 1,000 0 B 0 187 KMTR Kirana Megatara Tbk. 306 320 300 320 14 122,700 38,564,600 31 69.869 320 T/J 896,900 318 B 5,000 188 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 4,000 392,000 1 66.294 100 J 2,000 98 T/B 30,800 189 KONI Perdana Bangun Pusaka Tbk 505 0 0 505 0 0 0 0 106.316 500 J 1,300 0 B 0 190 KOPI Mitra Energi Persada Tbk. 505 505 505 505 0 22,100 11,160,500 5 127.848 505 T/J 300 478 B 200 191 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 143,600 7,182,400 25 29.762 51 J 1,185,400 50 T/B 469,000 192 KPIG MNC Land Tbk. 107 109 104 105 -2 26,176,600 2,816,262,600 1,491 225.938 105 T/J 1,013,800 104 B 840,600 193 KRAH Grand Kartech Tbk. 472 472 472 472 0 100 47,200 1 171.636 454 J 3,100 0 B 0 194 LAND Trimitra Propertindo Tbk. 212 218 200 204 -8 348,800 72,149,800 179 52.308 208 J 1,000 204 T/B 87,700 195 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 28,400 10,576,800 6 179.808 374 T/J 102,900 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 24,100 1,205,000 3 15.714 50 T/J 7,281,400 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 82 80 79 80 -2 5,000 397,200 7 11.674 80 T/J 16,700 79 B 6,900 200 LMSH Lionmesh Prima Tbk. 246 248 248 248 2 100 24,800 1 34.444 288 J 600 250 B 1,200 201 LPIN Multi Prima Sejahtera Tbk 224 226 218 226 2 7,900 1,769,200 4 103.088 226 T/J 19,900 216 B 1,200 202 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. 79 88 78 83 4 27,400 2,310,800 13 5.638 83 T/J 27,100 80 B 100 204 LRNA Eka Sari Lorena Transport Tbk. 154 146 144 145 -9 5,500 794,900 10 16.111 154 J 10,100 144 B 10,700 205 LUCK Sentral Mitra Informatika Tbk. 177 193 175 179 2 6,003,300 1,099,825,000 984 62.587 179 T/J 1,900 178 B 183,800 206 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 34,880,700 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,400 2,400 2,320 2,380 -20 1,032,000 2,447,457,000 491 113.333 2,380 T/J 4,300 2,360 B 102,200 209 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,370 1,370 1,370 0 100 137,000 1 81.548 1,470 J 5,000 1,310 B 2,000 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 275,800 13,790,000 28 66.667 50 T/J 2,397,000 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 2,830 2,640 2,640 2,640 -190 95,300 251,592,000 89 203.077 2,640 T/J 3,852,200 0 B 0 212 MCAS M Cash Integrasi Tbk. 1,980 1,980 1,900 1,910 -70 934,900 1,807,586,000 510 137.906 1,910 T/J 12,600 1,905 B 51,000 213 MDKA Merdeka Copper Gold Tbk. 1,800 1,820 1,770 1,805 5 88,088,600 158,219,896,500 8,062 470.675 1,810 J 551,800 1,805 T/B 233,400 214 MDKI Emdeki Utama Tbk. 154 160 154 157 3 55,700 8,653,400 26 36.741 157 T/J 1,200 154 B 26,200 215 MERK Merck Tbk. 3,170 3,220 3,170 3,200 30 84,700 270,394,000 108 8,437.261 3,200 T/J 1,800 3,180 B 10,200 216 MFIN Mandala Multifinance Tbk. 1,070 1,070 1,000 1,050 -20 211,700 220,504,500 67 1,076.923 1,070 J 210,000 1,040 B 6,000 217 MFMI Multifiling Mitra Indonesia Tbk. 585 585 545 545 -40 53,500 29,194,500 24 272.500 580 J 8,600 545 T/B 22,500 218 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. 300 308 300 300 0 39,400 11,855,000 35 61.224 304 J 5,100 300 T/B 5,600 220 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,440 J 200 1,315 B 5,300 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,085,400 0 B 0 222 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,616,700 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 0 340,500 17,025,000 6 125.000 50 T/J 10,747,900 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,350 14,100 13,375 14,025 -325 16,600 228,567,500 49 667.857 14,025 T/J 7,400 13,925 B 300 226 MLIA Mulia Industrindo Tbk 510 520 500 500 -10 6,083,400 3,115,172,000 271 83.507 515 J 111,300 500 T/B 86,500 227 MMLP Mega Manunggal Property Tbk. 187 189 186 188 1 30,953,800 5,819,519,100 139 32.137 188 T/J 70,000 187 B 539,600 228 MOLI Madusari Murni Indah Tbk. 900 940 855 940 40 1,700 1,520,500 6 162.069 940 T/J 565,900 860 B 700 229 MPOW Megapower Makmur Tbk. 56 61 54 60 4 271,000 15,975,500 75 30.000 60 T/J 7,300 59 B 500 230 MPRO Maha Properti Indonesia Tbk. 840 820 820 820 -20 600 492,000 1 745.455 810 J 1,200 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,440 4,440 4,440 50 1,100 4,884,000 2 402.727 4,440 T/J 4,200 4,200 B 500 232 MSIN MNC Studios International Tbk. 310 312 300 302 -8 4,888,400 1,497,726,800 1,514 60.400 304 J 69,800 302 T/B 80,200 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 77,787,000 0 B 0 234 MTPS Meta Epsi Tbk. 145 155 139 150 5 5,500 823,800 15 46.875 150 T/J 54,100 144 B 8,900 235 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. 200 218 210 214 14 500 107,000 5 54.837 214 T/J 4,200 210 B 100 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 50 -1 33,600 1,705,200 15 50.000 52 J 120,000 50 T/B 7,800 238 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 239 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 240 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 241 NATO Nusantara Properti Internasional Tbk. 360 376 342 358 -2 54,897,200 20,194,085,400 363 347.573 360 J 225,700 358 T/B 192,800 242 NELY Pelayaran Nelly Dwi Putri Tbk. 134 134 131 134 0 3,800 508,300 5 79.762 136 J 700 132 B 300 243 NFCX NFC Indonesia Tbk. 1,875 1,860 1,860 1,860 -15 3,200 5,952,000 2 100.541 1,840 J 2,800 1,780 B 5,500 244 NICK Charnic Capital Tbk. 318 0 0 318 0 0 0 0 159.000 310 J 10,000 0 B 0 245 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 246 NIRO City Retail Developments Tbk. 144 143 141 143 -1 1,500,600 213,085,200 3 136.190 142 J 1,200 135 B 2,300 247 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 31,254,800 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 398 0 0 398 0 0 0 0 209.474 394 J 2,700 0 B 0 249 OCAP Onix Capital Tbk. 164 164 164 164 0 100 16,400 1 82.000 160 J 36,800 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 78 80 75 78 0 4,571,800 356,500,300 121 195.151 78 T/J 60,700 77 B 25,000 251 OMRE Indonesia Prima Property Tbk 316 316 316 316 0 2,900 916,400 2 15.132 0 J 0 318 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. 146 147 142 144 -2 1,559,400 224,559,400 152 106.667 145 J 551,000 144 T/B 124,700 253 PALM Provident Agro Tbk. 296 294 290 290 -6 93,000 27,019,600 27 79.263 290 T/J 4,600 288 B 30,000 254 PANI Pratama Abadi Nusa Industri Tbk. 72 80 67 80 8 130,300 9,413,900 49 74.074 81 J 500 80 T/B 5,300 255 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 1,700 348 B 1,000 256 PDES Destinasi Tirta Nusantara Tbk 450 466 466 466 16 5,300 2,469,800 8 233.000 470 J 200 466 T/B 1,300 257 PEGE Panca Global Kapital Tbk. 131 131 123 128 -3 5,700 721,400 11 276.542 128 T/J 11,400 126 B 20,000 258 PGLI Pembangunan Graha Lestari Indah Tbk. 195 218 184 184 -11 4,300 798,100 8 245.333 184 T/J 1,500 183 B 1,000 259 PICO Pelangi Indah Canindo Tbk 166 180 162 163 -3 2,830,900 479,788,400 548 25.077 166 J 575,700 163 T/B 100 260 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 121,300 6,075,000 16 12.500 50 T/J 245,300 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. 127 128 127 127 0 10,500 1,338,500 5 101.600 130 J 48,000 127 T/B 294,600 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 2,000 0 B 0 264 POLA Pool Advista Finance Tbk. 51 52 50 51 0 310,700 15,782,900 25 37.778 51 T/J 32,700 50 B 114,000 265 POLI Pollux Investasi Internasional Tbk. 1,025 1,040 995 1,015 -10 11,900 12,041,000 39 62.080 1,020 J 200 1,005 B 100 266 POLU Golden Flower Tbk. 810 805 755 765 -45 21,400 16,447,500 53 265.625 805 J 100 765 T/B 1,900 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,500 425,000 5 0.429 50 T/J 1,221,600 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. 530 660 500 630 100 5,800 3,107,000 11 117.757 500 J 100 0 B 0 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,300 65,000 4 33.333 50 T/J 19,480,700 0 B 0 271 POWR Cikarang Listrindo Tbk. 620 625 610 610 -10 25,651,900 15,729,608,500 2,352 40.667 615 J 395,400 610 T/B 819,700 272 PRIM Royal Prima Tbk. 262 290 258 270 8 19,900 5,352,600 15 54.000 272 J 100,000 262 B 200 273 PSAB J Resources Asia Pasifik Tbk. 264 264 256 258 -6 31,104,300 8,066,619,800 2,123 837.037 260 J 876,000 258 T/B 2,544,500 274 PSDN Prasidha Aneka Niaga Tbk 101 0 0 101 0 0 0 0 10.100 109 J 1,000 101 B 2,000 275 PSGO Palma Serasih Tbk. 104 109 103 108 4 43,100 4,523,200 26 102.857 108 T/J 10,000 103 B 57,100 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 26,862,000 0 B 0 277 PTPW Pratama Widya Tbk. 1,555 1,580 1,550 1,580 25 4,852,200 7,628,226,000 1,155 243.077 1,580 T/J 117,100 1,575 B 34,000 278 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,150 5,150 5,150 0 500 2,575,000 1 403.922 5,100 J 500 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 130 130 128 129 -1 26,995,700 3,482,472,200 10,816 122.857 130 J 9,298,700 129 T/B 11,117,000 280 PYFA Pyridam Farma Tbk 980 985 950 965 -15 949,100 912,955,000 483 945.708 965 T/J 117,700 960 B 54,000 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 172,600 8,630,000 24 50.000 50 T/J 18,000,400 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 224 232 226 226 2 6,300 1,448,400 12 92.604 230 J 1,800 224 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. 426 426 406 412 -14 585,000 242,847,600 199 252.761 416 J 3,300 412 T/B 2,300 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 16,100 805,000 4 79.834 50 T/J 4,700 0 B 0 286 RONY Aesler Grup Internasional Tbk. 94 100 90 92 -2 7,100 642,200 7 92.000 99 J 11,300 92 T/B 700 287 RUIS Radiant Utama Interinsco Tbk. 236 292 234 280 44 3,591,200 941,964,400 210 112.000 280 T/J 82,100 268 B 2,100 288 SAFE Steady Safe Tbk 190 189 189 189 -1 99,900 18,881,100 79 19.028 190 J 1,000 177 B 100,700 289 SAME Sarana Meditama Metropolitan Tbk. 90 94 86 90 0 15,211,600 1,370,423,000 852 112.500 91 J 13,100 90 T/B 1,270,400 290 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,170 2,170 -20 26,100 56,985,000 114 868.000 2,180 J 2,000 2,170 T/B 19,800 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 454,400 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 216 218 210 216 0 5,031,200 1,070,414,000 376 205.714 216 T/J 279,700 212 B 157,300 293 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 50 50 50 0 5,000 250,000 1 27.536 50 T/J 3,631,700 0 B 0 295 SFAN Surya Fajar Capital Tbk. 975 980 925 980 5 43,100 40,463,000 27 521.277 980 T/J 1,600 950 B 300 296 SGER Sumber Global Energy Tbk. 284 292 274 290 6 11,191,400 3,164,643,600 1,549 268.519 290 T/J 536,600 288 B 90,500 297 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 3,700 3,700 0 100 370,000 1 171.942 4,000 J 2,500 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 590 590 575 580 -10 1,209,900 705,299,500 268 414.286 585 J 6,600 580 T/B 7,300 299 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. 484 500 452 464 -20 900 421,200 5 429.630 452 J 4,500 0 B 0 301 SIPD Sierad Produce Tbk. 1,065 1,150 1,050 1,150 85 162,000 178,393,000 20 1.278 1,190 J 25,000 1,145 B 11,500 302 SKBM Sekar Bumi Tbk. 312 312 292 310 -2 3,700 1,110,800 8 269.565 310 T/J 1,800 294 B 15,500 303 SKLT Sekar Laut Tbk. 1,640 1,640 1,630 1,630 -10 1,400 2,283,000 3 136.466 1,640 J 1,900 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 690 720 695 700 10 20,787,100 14,737,047,500 132 100.000 700 T/J 1,997,000 695 B 96,000 305 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,275 5,150 5,175 25 265,900 1,381,012,500 54 4,500.000 5,200 J 500 5,150 B 100 307 SMAR Smart Tbk. 3,220 3,270 3,260 3,260 40 500 1,631,000 3 1,077.116 3,260 T/J 5,000 3,230 B 100 308 SMDM Suryamas Dutamakmur Tbk. 95 94 93 94 -1 10,300 967,700 5 11.910 95 J 50,000 94 T/B 2,400 309 SMMT Golden Eagle Energy Tbk. 86 92 82 87 1 80,600 6,961,200 32 203.537 87 T/J 500 86 B 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. 402 422 386 418 16 15,400 6,350,800 24 151.449 418 T/J 500 406 B 1,500 312 SOTS Satria Mega Kencana Tbk. 208 228 194 210 2 12,500 2,450,000 7 127.273 200 J 500 195 B 200 313 SPTO Surya Pertiwi Tbk. 442 460 440 442 0 780,500 346,732,400 184 38.103 450 J 5,100 440 B 92,800 314 SQMI Wilton Makmur Indonesia Tbk. 185 187 180 183 -2 3,870,500 710,064,500 320 103.990 184 J 269,900 183 T/B 136,700 315 SRTG Saratoga Investama Sedaya Tbk. 2,870 2,880 2,810 2,860 -10 21,200 60,413,000 32 52.000 2,880 J 3,900 2,860 T/B 1,500 316 SSTM Sunson Textile Manufacture Tbk 565 0 0 565 0 0 0 0 132.941 555 J 2,500 0 B 0 317 STTP Siantar Top Tbk. 6,850 6,875 6,850 6,850 0 1,300 8,910,000 4 4,047.746 7,800 J 100 6,875 B 10,000 318 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 4,200 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 500 2,890 B 200 321 SWAT Sriwahana Adityakarta Tbk. 122 133 114 118 -4 28,337,800 3,425,519,900 3,653 73.750 119 J 9,100 118 T/B 4,800,500 322 TALF Tunas Alfin Tbk. 234 238 238 238 4 100 23,800 1 60.253 238 T/J 800 222 B 1,000 323 TAMA Lancartama Sejati Tbk. 169 175 158 158 -11 6,700 1,118,000 11 90.286 158 T/J 7,100 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 54 56 53 55 1 4,010,100 217,634,800 204 502.513 55 T/J 23,800 54 B 4,483,900 325 TBMS Tembaga Mulia Semanan Tbk. 670 710 660 710 40 21,900 14,765,000 40 100.709 710 T/J 8,300 660 B 3,400 326 TCPI Transcoal Pacific Tbk. 4,090 4,180 4,060 4,170 80 10,727,300 43,873,223,000 6,111 3,021.739 4,180 J 6,400 4,170 T/B 2,800 327 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 1,000 328 TECH Indosterling Technomedia Tbk. 123 127 120 124 1 563,900 69,690,200 105 77.500 124 T/J 492,300 123 B 5,500 329 TFAS Telefast Indonesia Tbk. 152 166 144 145 -7 112,700 16,440,400 28 80.556 155 J 85,300 145 T/B 14,200 330 TFCO Tifico Fiber Indonesia Tbk. 278 0 0 278 0 0 0 0 62.999 0 J 0 280 B 15,000 331 TGKA Tigaraksa Satria Tbk. 7,000 7,725 7,250 7,725 725 1,300 9,567,500 9 6,348.098 7,800 J 100 7,000 B 300 332 TIFA Tifa Finance Tbk. 382 400 370 400 18 800 314,000 4 200.000 388 J 700 372 B 15,000 333 TIRA Tira Austenite Tbk 278 278 260 278 0 5,600 1,547,800 9 124.768 278 T/J 43,600 266 B 300 334 TMPO Tempo Intimedia Tbk. 139 139 132 132 -7 8,200 1,086,200 13 45.855 138 J 200 132 T/B 245,800 335 TNCA Trimuda Nuansa Citra Tbk. 206 192 192 192 -14 400 76,800 2 128.000 192 T/J 300 0 B 0 336 TOTO Surya Toto Indonesia Tbk. 222 222 220 222 0 68,900 15,290,400 18 720.148 222 T/J 185,200 220 B 50,300 337 TOYS Sunindo Adipersada Tbk. 560 575 560 570 10 2,800,500 1,587,923,500 643 162.857 570 T/J 4,600 565 B 134,200 338 TPIA Chandra Asri Petrochemical Tbk. 7,250 7,325 7,000 7,125 -125 4,576,800 32,900,430,000 1,397 1,647.723 7,125 T/J 53,600 7,100 B 2,300 339 TPMA Trans Power Marine Tbk. 356 360 356 358 2 51,800 18,490,000 13 155.652 358 T/J 3,000 356 B 700 340 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 341 TRIN Perintis Triniti Properti Tbk. 258 262 254 258 0 15,098,900 3,883,274,800 498 129.000 258 T/J 144,400 256 B 187,900 342 TRIS Trisula International Tbk. 206 206 206 206 0 10,100 2,080,600 2 68.667 208 J 5,300 192 B 5,000 343 TRUK Guna Timur Raya Tbk. 119 119 117 117 -2 482,300 56,693,900 67 50.870 118 J 225,400 117 T/B 41,600 344 TRUS Trust Finance Indonesia Tbk 374 348 348 348 -26 600 208,800 2 409.412 348 T/J 4,200 0 B 0 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,500 2,500 2,420 2,420 -80 8,900 21,726,000 12 62.857 2,450 J 6,400 2,420 T/B 100 346 UANG Pakuan Tbk. 238 264 222 252 14 406,300 99,573,000 236 201.600 252 T/J 15,300 250 B 2,300 347 UNIT Nusantara Inti Corpora Tbk 155 157 156 157 2 800 125,100 4 3.897 157 T/J 1,700 152 B 300 348 URBN Urban Jakarta Propertindo Tbk. 1,360 1,360 1,335 1,360 0 7,000 9,404,000 10 113.333 1,360 T/J 42,700 1,335 B 200 349 VINS Victoria Insurance Tbk. 92 93 90 91 -1 51,300 4,680,100 38 86.667 91 T/J 43,700 90 B 10,900 350 VRNA Verena Multi Finance Tbk. 97 0 0 97 0 0 0 0 97.866 103 J 500 97 B 20,000 351 WAPO Wahana Pronatural Tbk. 65 66 65 65 0 200 13,100 2 37.143 65 T/J 6,500 63 B 300 352 WICO Wicaksana Overseas International Tbk. 560 530 530 530 -30 1,100 583,000 2 27.397 530 T/J 11,300 0 B 0 353 WOWS Ginting Jaya Energi Tbk. 78 80 77 78 0 5,568,200 436,653,900 449 17.333 78 T/J 41,200 77 B 435,900 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 103,500 5,175,000 7 13.298 50 T/J 1,548,300 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 470 470 470 470 0 100 47,000 1 86.239 438 J 5,500 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 192 192 192 192 0 100 19,200 1 91.089 186 J 400 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 200 10,000 1 28.960 50 T/J 203,100 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 138 142 136 139 1 386,880,500 53,770,041,600 7,473 495.526 139 T/J 942,700 138 B 5,090,000 359 ZONE Mega Perintis Tbk. 402 402 402 402 0 154,800 62,229,600 27 134.899 402 T/J 5,800 400 B 900 Total 4,810,886,600 1,054,550,983,900 115,303 3,304,853,400 52,202,600 Jakarta, 25 August 2020 Trading Division