List of Securities Quotation Development Board: Date: Wednesday, 26 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 51 50 50 0 3,686,900 184,531,500 245 87.719 50 T/J 265,700 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. 1,295 1,360 1,265 1,350 55 543,300 719,959,000 317 70.130 1,350 T/J 11,300 1,345 B 1,600 4 AGAR Asia Sejahtera Mina Tbk. 480 492 476 476 -4 7,600 3,644,000 6 432.727 476 T/J 500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 187 206 178 195 8 270,300 52,409,200 112 177.273 195 T/J 40,900 194 B 4,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 51 51 -1 17,500 895,300 16 192.286 52 J 2,700 50 B 83,200 7 AIMS Akbar Indo Makmur Stimec Tbk 168 168 168 168 0 400 67,200 3 134.400 167 J 900 157 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,705,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 0 0 290 0 0 0 0 38.254 350 J 4,000 290 B 11,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 306 308 300 300 -6 24,100 7,312,400 14 150.000 306 J 11,600 292 B 18,700 11 ALDO Alkindo Naratama Tbk. 400 400 400 400 0 396,900 158,760,000 1 293.163 400 T/J 30,600 388 B 200 12 ALKA Alakasa Industrindo Tbk 300 306 290 290 -10 140,800 42,236,200 49 48.822 290 T/J 2,000 280 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 218 224 218 220 2 6,400 1,408,400 11 33.846 224 J 100 220 T/B 5,200 14 AMAG Asuransi Multi Artha Guna Tbk. 204 206 202 206 2 503,000 102,790,200 146 196.190 208 J 31,400 206 T/B 153,200 15 AMAR Bank Amar Indonesia Tbk. 362 362 350 360 -2 200,400 71,120,600 43 206.897 360 T/J 59,100 354 B 168,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 264 244 260 0 10,800 2,847,000 9 203.125 262 J 500 248 B 300 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,130 2,070 2,130 -20 5,700 11,825,000 9 112.105 2,130 T/J 1,300 2,070 B 1,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 57,900 2,895,000 16 125.000 50 T/J 43,537,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 155 160 155 155 0 44,700 6,970,200 27 9.923 155 T/J 12,700 147 B 8,000 20 APIC Pacific Strategic Financial Tbk. 850 865 845 855 5 10,657,600 9,106,990,000 2,805 909.420 855 T/J 9,200 850 B 137,400 21 APII Arita Prima Indonesia Tbk. 170 179 166 166 -4 43,300 7,193,700 13 75.455 166 T/J 10,300 165 B 28,100 22 ARGO Argo Pantes Tbk 1,700 0 0 1,700 0 0 0 0 42.714 1,700 J 1,400 1,585 B 100 23 ARII Atlas Resources Tbk. 446 490 418 490 44 40,100 19,641,800 11 32.667 490 T/J 85,000 450 B 300 24 ARKA Arkha Jayanti Persada Tbk. 258 240 240 240 -18 9,600 2,304,000 9 101.695 240 T/J 3,041,400 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 294 290 284 284 -10 8,900 2,569,000 10 164.743 290 J 100 284 T/B 1,500 27 ARTO Bank Jago Tbk. 2,640 2,650 2,610 2,610 -30 259,300 681,173,000 77 13,153.916 2,620 J 17,700 2,610 T/B 1,800 28 ASBI Asuransi Bintang Tbk. 268 0 0 268 0 0 0 0 203.446 298 J 2,500 270 B 10,000 29 ASJT Asuransi Jasa Tania Tbk. 111 111 111 111 0 12,700 1,409,700 8 74.000 112 J 4,500 110 B 37,600 30 ASPI Andalan Sakti Primaindo Tbk. 156 157 153 154 -2 1,611,000 249,833,000 310 146.667 155 J 125,000 154 T/B 7,800 31 ASRM Asuransi Ramayana Tbk. 2,100 2,100 2,100 2,100 0 16,000 33,600,000 8 819.375 2,100 T/J 3,500 2,090 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 25,330,800 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 117,000 5,850,000 8 57.388 50 T/J 44,695,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 390 402 390 402 12 26,000 10,395,000 11 296.384 402 T/J 1,000 400 B 200 35 BAJA Saranacentral Bajatama Tbk. 55 57 52 55 0 323,300 17,723,000 69 22.000 55 T/J 68,100 54 B 852,400 36 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 200 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,100 305,000 3 33.333 50 T/J 56,800,700 0 B 0 38 BAYU Bayu Buana Tbk 1,110 1,190 1,110 1,140 30 14,300 16,211,000 16 140.617 1,140 T/J 9,100 1,120 B 2,000 39 BBHI Bank Harda Internasional Tbk. 158 162 149 159 1 146,200 22,723,000 30 127.200 159 T/J 87,000 154 B 124,600 40 BBLD Buana Finance Tbk. 388 386 386 386 -2 100 38,600 1 153.403 384 J 400 376 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 130 135 130 133 3 12,975,200 1,705,796,000 806 110.833 133 T/J 65,900 132 B 27,000 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 43 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 598,400 29,920,600 61 45.455 50 T/J 694,000 0 B 0 44 BEEF Estika Tata Tiara Tbk. 195 196 191 192 -3 2,281,500 438,471,500 322 56.471 193 J 61,000 192 T/B 158,700 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 10,000 500,000 12 217.306 50 T/J 784,052,600 0 B 0 46 BELL Trisula Textile Industries Tbk. 160 160 157 157 -3 12,756,900 2,017,895,700 877 523.333 157 T/J 88,000 156 B 507,800 47 BESS Batulicin Nusantara Maritim Tbk. 330 330 324 330 0 1,241,100 405,925,400 514 314.286 332 J 9,300 330 T/B 900 48 BGTG Bank Ganesha Tbk. 52 52 51 52 0 1,475,400 75,751,700 90 50.485 52 T/J 1,452,500 51 B 171,500 49 BHAT Bhakti Multi Artha Tbk. 456 460 450 452 -4 126,330,300 57,616,149,200 2,872 438.835 452 T/J 212,400 450 B 121,800 50 BIKA Binakarya Jaya Abadi Tbk. 180 179 169 179 -1 3,200 571,500 4 17.900 178 J 700 171 B 200 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 12.286 50 T/J 492,300 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,000 50,000 4 35.714 50 T/J 70,245,500 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 65 70 65 67 2 1,100 74,500 7 27.940 67 T/J 4,900 65 B 100 54 BKDP Bukit Darmo Property Tbk 52 53 50 50 -2 59,200 3,013,200 21 41.667 51 J 9,000 50 T/B 395,300 55 BKSW Bank QNB Indonesia Tbk. 79 79 75 76 -3 162,600 12,442,300 28 174.392 76 T/J 106,000 75 B 61,700 56 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,800 J 100 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 560 560 550 550 -10 101,700 56,360,000 82 423.077 555 J 4,100 550 T/B 60,000 58 BMAS Bank Maspion Indonesia Tbk. 284 286 284 284 0 31,200 8,883,200 12 88.750 298 J 100 284 T/B 17,600 59 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 87,140,000 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,430 1,430 1,410 1,430 0 116,911,700 165,632,141,000 5,116 1,388.350 1,430 T/J 44,700 1,425 B 45,800 61 BOLA Bali Bintang Sejahtera Tbk. 159 159 154 158 -1 29,100 4,572,200 34 90.286 158 T/J 13,300 154 B 2,400 62 BOLT Garuda Metalindo Tbk. 760 0 0 760 0 0 0 0 138.182 760 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 76 82 75 76 0 7,736,400 605,666,900 624 19.000 77 J 60,100 76 T/B 130,300 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 1,280 1,210 1,210 -70 10,600 12,833,000 3 1,290.391 1,280 J 105,300 1,210 T/B 14,900 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 87,300 4,365,000 12 7.874 50 T/J 113,408,000 0 B 0 67 BRNA Berlina Tbk. 950 0 0 950 0 0 0 0 712.785 950 J 18,300 940 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,550 1,555 1,445 1,445 -105 28,300 42,160,500 52 74.103 1,445 T/J 5,600 0 B 0 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 0 200 10,000 2 383.083 50 T/J 8,243,800 0 B 0 71 BTON Betonjaya Manunggal Tbk. 184 185 180 180 -4 16,200 2,929,700 12 601.142 184 J 10,100 180 T/B 29,100 72 BUKK Bukaka Teknik Utama Tbk. 800 815 790 810 10 65,800 53,181,000 35 137.288 810 T/J 25,600 805 B 200 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,916,200 445,810,000 94 2.902 50 T/J 1,589,201,200 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 56 56 53 53 -3 887,800 47,157,200 74 40.769 54 J 3,300 53 T/B 20,000 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 400 20,000 2 29.762 50 T/J 673,900 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 125 160 125 147 22 36,700 5,087,200 39 73.500 144 J 13,300 122 B 1,000 77 CARE Metro Healthcare Indonesia Tbk. 350 352 342 342 -8 140,837,200 48,954,493,200 2,521 332.039 346 J 505,100 342 T/B 506,100 78 CASA Capital Financial Indonesia Tbk. 390 392 390 390 0 7,000 2,732,000 19 712.498 400 J 11,100 390 T/B 54,200 79 CASS Cardig Aero Services Tbk. 208 234 200 218 10 20,287,400 4,498,044,000 2,371 54.500 220 J 140,600 218 T/B 291,300 80 CBMF Cahaya Bintang Medan Tbk. 318 396 308 320 2 3,104,300 995,198,800 181 200.000 320 T/J 3,200 300 B 1,300 81 CCSI Communication Cable Systems Indonesia Tbk. 248 252 244 248 0 180,100 44,403,600 34 99.200 248 T/J 5,500 246 B 53,200 82 CENT Centratama Telekomunikasi Indonesia Tbk. 151 157 146 155 4 30,367,200 4,614,607,500 822 992.000 155 T/J 74,800 154 B 95,000 83 CINT Chitose Internasional Tbk. 250 248 242 248 -2 42,800 10,470,200 8 75.152 248 T/J 100 244 B 700 84 CITA Cita Mineral Investindo Tbk. 2,020 2,030 2,020 2,030 10 6,300 12,766,000 12 7,366.282 2,100 J 3,000 2,020 B 800 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 1,965 1,965 1,965 -5 100 196,500 1 1,091.667 1,965 T/J 4,800 0 B 0 87 CLPI Colorpak Indonesia Tbk. 780 790 780 785 5 653,500 511,801,000 283 392.500 785 T/J 240,800 780 B 101,500 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. 238 238 224 238 0 34,100 8,114,400 2 432.727 254 J 900 224 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. 785 780 755 780 -5 8,700 6,584,500 10 393.939 780 T/J 8,000 755 B 700 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 51,200 2,560,000 4 40.000 50 T/J 17,741,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 6,800 340,000 7 16.667 50 T/J 719,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 206 210 202 202 -4 30,400 6,142,000 8 103.061 202 T/J 4,200 196 B 100 96 CSRA Cisadane Sawit Raya Tbk. 370 386 358 378 8 4,458,900 1,679,363,400 937 302.400 380 J 53,600 378 T/B 123,100 97 CTTH Citatah Tbk. 50 50 50 50 0 314,000 15,700,000 7 2.105 50 T/J 218,800 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 74 74 71 73 -1 57,280,200 4,131,386,900 1,845 71.569 73 T/J 896,000 72 B 400,000 99 DAYA Duta Intidaya Tbk. 570 570 535 535 -35 600 324,500 3 298.716 535 T/J 30,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 81 82 76 80 -1 2,172,900 175,692,000 181 53.333 81 J 2,000 80 T/B 1,081,500 101 DEFI Danasupra Erapacific Tbk. 1,730 1,725 1,715 1,720 -10 13,700 23,568,000 20 3,452.290 1,720 T/J 1,400 1,715 B 100 102 DFAM Dafam Property Indonesia Tbk. 340 400 340 360 20 34,100 11,961,800 17 313.043 360 T/J 92,200 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. 1,930 1,930 1,840 1,900 -30 147,200 275,978,000 168 64.407 1,900 T/J 13,000 1,885 B 1,200 105 DKFT Central Omega Resources Tbk. 128 130 123 124 -4 9,481,400 1,184,662,600 611 318.520 125 J 287,200 124 T/B 78,100 106 DMMX Digital Mediatama Maxima Tbk. 200 218 192 206 6 17,637,400 3,665,460,200 2,269 89.565 206 T/J 9,900 204 B 115,600 107 DNET Indoritel Makmur Internasional Tbk. 3,430 3,440 3,350 3,390 -40 58,500 198,052,000 19 2,977.890 3,400 J 29,000 3,390 T/B 600 108 DUTI Duta Pertiwi Tbk 3,900 3,920 3,750 3,920 20 8,700 33,680,000 22 394.247 3,950 J 200 3,920 T/B 5,400 109 DWGL Dwi Guna Laksana Tbk. 214 212 202 210 -4 700 146,400 3 140.000 210 T/J 19,200 208 B 5,300 110 EAST Eastparc Hotel Tbk. 57 58 54 55 -2 1,901,300 104,291,500 81 41.353 56 J 41,800 55 T/B 69,600 111 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 51 1 2,881,500 144,139,700 156 4.252 51 T/J 11,116,900 50 B 581,900 114 ENVY Envy Technologies Indonesia Tbk. 94 97 92 94 0 717,847,200 68,271,475,600 5,918 25.405 94 T/J 15,358,200 93 B 6,357,100 115 EPAC Megalestari Epack Sentosaraya Tbk. 282 292 282 286 4 4,121,100 1,180,890,200 782 260.000 288 J 293,400 286 T/B 14,300 116 EPMT Enseval Putera Megatrading Tbk. 1,900 1,900 1,850 1,885 -15 8,100 15,304,500 12 1,318.837 1,890 J 2,000 1,885 T/B 10,300 117 ERTX Eratex Djaja Tbk. 132 133 132 132 0 244,000 32,295,300 20 56.024 133 J 277,300 132 T/B 4,845,800 118 ESIP Sinergi Inti Plastindo Tbk. 206 212 200 202 -4 6,617,100 1,372,254,600 1,189 123.926 202 T/J 198,900 200 B 527,900 119 ESTA Esta Multi Usaha Tbk. 101 103 99 101 0 83,600 8,423,300 51 84.167 101 T/J 9,600 100 B 20,000 120 FAST Fast Food Indonesia Tbk. 920 930 920 920 0 19,300 17,843,500 32 2,893.719 925 J 109,300 920 T/B 7,600 121 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. 138 142 135 135 -3 6,415,000 885,657,700 725 27.000 136 J 20,000 135 T/B 164,500 123 FISH FKS Multi Agro Tbk. 2,780 2,770 2,740 2,740 -40 300 827,000 3 2,192.000 2,780 J 400 2,650 B 100 124 FITT Hotel Fitra International Tbk. 60 61 58 59 -1 13,400 781,300 12 57.843 60 J 18,200 58 B 130,300 125 FMII Fortune Mate Indonesia Tbk 600 570 570 570 -30 100 57,000 1 570.000 570 T/J 1,700 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 124 124 116 119 -5 5,730,600 686,281,000 474 88.148 120 J 10,000 119 T/B 1,304,700 127 FORU Fortune Indonesia Tbk 83 83 83 83 0 400 33,200 2 63.846 91 J 400 83 T/B 1,100 128 FPNI Lotte Chemical Titan Tbk. 103 106 103 103 0 1,591,200 165,717,700 180 31.242 103 T/J 342,600 102 B 172,300 129 FUJI Fuji Finance Indonesia Tbk. 104 106 103 106 2 239,300 24,652,100 17 96.364 106 T/J 42,000 103 B 232,400 130 GDST Gunawan Dianjaya Steel Tbk. 56 56 54 55 -1 385,000 21,178,300 49 34.375 56 J 204,100 55 T/B 506,400 131 GEMA Gema Grahasarana Tbk. 344 342 342 342 -2 4,900 1,675,800 1 760.000 344 J 3,000 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 336 336 320 334 -2 20,200 6,736,800 24 39.762 334 T/J 6,000 0 B 0 133 GLOB Global Teleshop Tbk. 149 154 139 144 -5 3,800 533,200 12 12.522 144 T/J 2,700 139 B 2,700 134 GLVA Galva Technologies Tbk. 322 322 306 322 0 16,800 5,359,800 17 142.478 322 T/J 43,800 308 B 4,400 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 192 206 193 196 4 5,100 1,029,300 12 115.976 206 J 53,200 196 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. 93 93 93 93 0 100 9,300 1 7.482 95 J 400 93 T/B 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 8,451,400 0 B 0 141 HELI Jaya Trishindo Tbk. 200 206 187 200 0 3,200 645,200 9 181.818 200 T/J 900 188 B 800 142 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 1,313,900 65,695,000 108 47.619 50 T/J 3,858,000 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 60,934,300 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 350 280 286 -14 23,600 6,677,800 14 20.219 300 J 5,000 0 B 0 146 ICON Island Concepts Indonesia Tbk. 56 58 56 58 2 10,000 560,600 11 111.333 58 T/J 2,000 56 B 47,700 147 IFSH Ifishdeco Tbk. 364 380 340 340 -24 4,700 1,604,600 8 77.273 340 T/J 1,300 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. 466 478 464 468 2 14,197,800 6,682,301,000 3,003 390.000 468 T/J 60,400 466 B 295,500 150 IKBI Sumi Indo Kabel Tbk. 232 240 234 238 6 31,200 7,363,800 14 21.584 240 J 300 238 T/B 3,000 151 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,250 -5 545,600 681,181,500 59 328.947 1,255 J 231,800 1,245 B 6,700 152 INAI Indal Aluminium Industry Tbk. 358 370 358 358 0 8,000 2,886,800 5 130.704 360 J 1,000 350 B 10,000 153 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 873,900 43,745,000 20 40.650 51 J 6,300 50 T/B 215,800 154 INDO Royalindo Investa Wijaya Tbk. 117 128 109 122 5 521,200 64,161,000 177 110.909 122 T/J 6,900 121 B 9,700 155 INDX Tanah Laut Tbk 52 58 51 58 6 7,600 410,500 10 4.640 55 J 200 51 B 34,400 156 INOV Inocycle Technology Group Tbk. 248 268 240 260 12 26,300 6,558,400 23 104.000 260 T/J 153,400 258 B 100 157 INPP Indonesian Paradise Property Tbk. 700 695 695 695 -5 100 69,500 1 661.905 695 T/J 13,000 655 B 1,100 158 INPS Indah Prakasa Sentosa Tbk. 1,555 1,550 1,460 1,485 -70 570,500 874,289,500 118 538.043 1,510 J 500 1,485 T/B 1,500 159 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 800 576,000 2 7.310 760 J 2,000 720 T/B 1,200 160 INTA Intraco Penta Tbk. 270 278 260 260 -10 25,600 6,663,000 13 183.278 270 J 10,000 258 B 10,100 161 INTD Inter Delta Tbk 142 189 133 144 2 22,500 3,395,200 14 44.348 144 T/J 11,900 133 B 1,500 162 IPCC Indonesia Kendaraan Terminal Tbk. 448 458 440 442 -6 6,241,000 2,773,405,400 1,052 26.951 444 J 155,400 442 T/B 104,000 163 IPCM Jasa Armada Indonesia Tbk. 230 234 228 232 2 75,700 17,357,200 42 61.053 232 T/J 21,200 230 B 8,400 164 IRRA Itama Ranoraya Tbk. 630 630 620 620 -10 6,877,700 4,305,513,000 929 165.775 620 T/J 3,800 615 B 148,600 165 ITIC Indonesian Tobacco Tbk. 800 845 795 795 -5 338,900 271,235,000 197 361.364 800 J 11,400 795 T/B 3,500 166 ITMA Sumber Energi Andalan Tbk. 410 510 410 510 100 546,800 251,078,200 188 146.763 0 J 0 510 T/B 2,000 167 JAST Jasnita Telekomindo Tbk. 62 66 62 64 2 17,500,600 1,120,177,900 1,209 26.016 65 J 1,574,700 64 T/B 494,600 168 JAYA Armada Berjaya Trans Tbk. 72 78 69 75 3 1,444,400 106,352,900 382 26.042 75 T/J 39,000 74 B 24,500 169 JECC Jembo Cable Company Tbk. 5,900 5,700 5,500 5,500 -400 500 2,815,000 5 416.840 5,500 T/J 100 0 B 0 170 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 144,719,900 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 452 458 450 456 4 7,400 3,349,400 6 258.665 456 T/J 3,700 450 B 2,600 172 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. 192 183 179 183 -9 26,800 4,863,900 25 130.714 183 T/J 18,400 182 B 1,500 174 JSPT Jakarta Setiabudi Internasional Tbk. 1,040 1,030 1,030 1,030 -10 4,200 4,326,000 1 221.830 1,030 T/J 100 980 B 500 175 JTPE Jasuindo Tiga Perkasa Tbk. 825 830 825 830 5 3,402,000 2,817,860,500 70 1,844.444 835 J 52,600 830 T/B 3,600 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 500 25,000 2 8.464 50 T/J 4,500 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 121,000 6,050,000 10 33.333 50 T/J 444,300 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 161 161 150 150 -11 2,363,600 354,701,000 708 150.000 150 T/J 6,263,200 0 B 0 179 KBLM Kabelindo Murni Tbk. 210 214 206 208 -2 234,300 48,851,800 48 6.933 210 J 12,100 208 T/B 11,700 180 KBLV First Media Tbk. 360 0 0 360 0 0 0 0 95.760 356 J 100 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. 830 840 810 840 10 400 330,000 3 210.000 835 J 23,700 775 B 100 183 KEJU Mulia Boga Raya Tbk. 1,095 1,170 1,080 1,115 20 190,200 210,426,500 76 148.667 1,115 T/J 2,100 1,105 B 700 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 123,500 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 192 192 192 192 0 20,100 3,859,200 7 64.000 191 J 100 181 B 700 186 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,290 1,290 1,290 0 300 387,000 3 638.614 1,290 T/J 1,000 0 B 0 187 KMTR Kirana Megatara Tbk. 320 318 302 318 -2 53,200 16,432,600 27 69.432 320 J 925,000 306 B 1,000 188 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 2,000 99 B 1,000 189 KONI Perdana Bangun Pusaka Tbk 505 498 496 496 -9 200 99,400 2 104.421 496 T/J 1,200 0 B 0 190 KOPI Mitra Energi Persada Tbk. 505 505 500 505 0 22,700 11,463,000 5 127.848 505 T/J 100 478 B 200 191 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 557,700 27,886,000 59 29.762 51 J 622,900 50 T/B 5,400 192 KPIG MNC Land Tbk. 105 109 105 106 1 17,163,600 1,859,114,700 326 228.089 106 T/J 1,070,400 105 B 981,800 193 KRAH Grand Kartech Tbk. 472 476 460 460 -12 200 93,600 2 167.273 454 J 200 0 B 0 194 LAND Trimitra Propertindo Tbk. 204 206 194 206 2 183,800 37,317,100 23 52.821 208 J 3,500 200 B 2,300 195 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. 374 376 372 376 2 70,100 26,186,400 9 180.769 374 J 33,400 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 11,500 575,000 3 15.714 50 T/J 6,381,200 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 80 85 76 82 2 112,600 8,663,400 14 11.965 82 T/J 4,800 77 B 200,300 200 LMSH Lionmesh Prima Tbk. 248 0 0 248 0 0 0 0 34.444 270 J 100 238 B 10,000 201 LPIN Multi Prima Sejahtera Tbk 226 226 214 214 -12 12,100 2,644,800 9 97.614 226 J 50,500 216 B 400 202 LPLI Star Pacific Tbk 76 0 0 76 0 0 0 0 2.345 0 J 0 0 B 0 203 LPPS Lippo Securities Tbk. 83 86 78 86 3 142,600 12,061,900 17 5.842 84 J 1,200 80 B 4,800 204 LRNA Eka Sari Lorena Transport Tbk. 145 164 145 164 19 500 76,300 3 18.222 164 T/J 200 145 B 1,700 205 LUCK Sentral Mitra Informatika Tbk. 179 181 176 180 1 2,281,100 406,990,700 337 62.937 180 T/J 39,800 179 B 37,300 206 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 207 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 300 15,000 1 45.455 50 T/J 34,951,300 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,380 2,460 2,350 2,350 -30 526,500 1,242,557,000 227 111.905 2,370 J 17,100 2,340 B 39,900 209 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,420 1,420 1,420 50 2,500 3,550,000 4 84.524 1,420 T/J 12,700 1,400 B 200 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 125,700 6,285,000 15 66.667 50 T/J 23,622,700 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 2,640 2,460 2,460 2,460 -180 81,100 199,506,000 84 189.231 2,460 T/J 1,973,900 0 B 0 212 MCAS M Cash Integrasi Tbk. 1,910 1,910 1,795 1,810 -100 1,723,400 3,135,407,000 654 130.686 1,815 J 10,800 1,810 T/B 1,500 213 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,790 -15 69,866,000 126,030,610,500 6,876 466.763 1,795 J 357,600 1,790 T/B 154,500 214 MDKI Emdeki Utama Tbk. 157 159 155 159 2 82,600 12,962,900 21 37.209 159 T/J 26,400 157 B 33,900 215 MERK Merck Tbk. 3,200 3,390 3,200 3,300 100 422,900 1,393,560,000 451 8,700.925 3,300 T/J 85,600 3,290 B 10,700 216 MFIN Mandala Multifinance Tbk. 1,050 1,070 1,020 1,070 20 67,800 71,996,000 34 1,097.436 1,070 T/J 163,100 1,035 B 100 217 MFMI Multifiling Mitra Indonesia Tbk. 545 560 515 520 -25 7,400 4,054,000 15 260.000 560 J 5,200 520 T/B 4,600 218 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. 300 302 298 302 2 21,000 6,320,000 7 61.633 304 J 5,000 300 B 1,500 220 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 1,300 1,315 0 12,000 15,625,500 6 478.182 1,440 J 200 1,315 T/B 2,800 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 1 238.095 50 T/J 1,087,300 0 B 0 222 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,009,800 0 B 0 223 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 224 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 300 15,000 1 125.000 50 T/J 12,658,800 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 14,025 14,000 13,350 13,400 -625 6,300 84,662,500 25 638.095 13,400 T/J 1,500 13,350 B 2,100 226 MLIA Mulia Industrindo Tbk 500 530 500 530 30 8,105,800 4,182,218,500 347 88.518 530 T/J 42,000 525 B 10,000 227 MMLP Mega Manunggal Property Tbk. 188 238 187 228 40 163,225,400 33,182,018,400 2,888 38.974 230 J 422,800 228 T/B 10,627,400 228 MOLI Madusari Murni Indah Tbk. 940 900 875 900 -40 20,600 18,376,500 14 155.172 900 T/J 557,400 885 B 1,400 229 MPOW Megapower Makmur Tbk. 60 60 56 56 -4 295,300 16,632,400 66 28.000 57 J 1,000 56 T/B 26,000 230 MPRO Maha Properti Indonesia Tbk. 820 800 800 800 -20 100 80,000 1 727.273 800 T/J 400 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,440 4,440 4,430 4,430 -10 600 2,659,000 2 401.820 4,430 T/J 4,500 4,150 B 500 232 MSIN MNC Studios International Tbk. 302 308 298 306 4 4,108,200 1,261,660,200 1,183 61.200 306 T/J 57,300 300 B 14,900 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 82,419,300 0 B 0 234 MTPS Meta Epsi Tbk. 150 155 145 153 3 1,300 192,200 5 47.812 153 T/J 10,200 145 B 6,800 235 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. 214 214 210 210 -4 300 63,600 3 53.812 208 J 3,700 200 B 200 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 52 52 52 2 100 5,200 1 52.000 51 J 40,000 50 B 2,400 238 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. 358 378 352 378 20 14,126,500 5,215,463,800 1,689 366.990 380 J 221,700 378 T/B 1,104,100 242 NELY Pelayaran Nelly Dwi Putri Tbk. 134 132 132 132 -2 500 66,000 4 78.571 135 J 400 132 T/B 200 243 NFCX NFC Indonesia Tbk. 1,860 1,805 1,730 1,730 -130 141,400 246,373,500 86 93.514 1,730 T/J 2,000 0 B 0 244 NICK Charnic Capital Tbk. 318 318 314 314 -4 200 63,200 2 157.000 300 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. 143 143 133 143 0 31,800 4,545,100 68 136.190 143 T/J 41,600 133 B 100,900 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 20,400 1,020,000 2 33.333 50 T/J 27,692,000 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 398 392 372 390 -8 5,400 2,109,200 4 205.263 390 T/J 5,100 0 B 0 249 OCAP Onix Capital Tbk. 164 162 162 162 -2 100 16,200 1 81.000 158 J 35,800 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 78 79 76 78 0 1,171,500 90,705,800 69 195.151 79 J 122,900 78 T/B 86,900 251 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. 144 148 144 147 3 1,448,600 211,908,400 189 108.889 148 J 230,800 147 T/B 107,400 253 PALM Provident Agro Tbk. 290 292 286 290 0 39,900 11,525,600 23 79.263 292 J 300 290 T/B 1,500 254 PANI Pratama Abadi Nusa Industri Tbk. 80 83 76 80 0 23,800 1,886,900 20 74.074 83 J 4,200 80 T/B 5,400 255 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 900 0 B 0 256 PDES Destinasi Tirta Nusantara Tbk 466 444 436 444 -22 400 175,200 2 222.000 446 J 100 0 B 0 257 PEGE Panca Global Kapital Tbk. 128 126 120 120 -8 34,700 4,214,600 32 259.258 121 J 8,300 120 T/B 29,400 258 PGLI Pembangunan Graha Lestari Indah Tbk. 184 230 176 180 -4 500 94,600 5 240.000 180 T/J 100 176 B 400 259 PICO Pelangi Indah Canindo Tbk 163 166 154 160 -3 510,700 82,138,900 138 24.615 160 T/J 396,300 159 B 25,500 260 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 117,100 5,855,000 15 12.500 50 T/J 253,000 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 14,200 1,805,900 5 101.600 129 J 7,500 128 B 2,500 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 850 J 100 0 B 0 264 POLA Pool Advista Finance Tbk. 51 51 50 51 0 1,000 50,800 5 37.778 51 T/J 126,200 50 B 12,200 265 POLI Pollux Investasi Internasional Tbk. 1,015 1,090 1,020 1,070 55 15,700 16,488,000 37 65.443 1,070 T/J 600 1,040 B 300 266 POLU Golden Flower Tbk. 765 955 750 950 185 22,900 19,220,000 36 329.861 935 J 400 920 B 100 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 1,865,800 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. 630 610 610 610 -20 200 122,000 1 114.019 590 J 1,200 0 B 0 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,029,600 0 B 0 271 POWR Cikarang Listrindo Tbk. 610 620 605 610 0 23,200,900 14,113,300,500 1,560 40.667 610 T/J 5,475,000 605 B 1,200,100 272 PRIM Royal Prima Tbk. 270 264 258 264 -6 10,300 2,718,200 4 52.800 264 T/J 9,900 260 B 300 273 PSAB J Resources Asia Pasifik Tbk. 258 258 244 250 -8 44,505,700 11,207,689,200 3,025 811.083 252 J 1,027,900 250 T/B 92,300 274 PSDN Prasidha Aneka Niaga Tbk 101 0 0 101 0 0 0 0 10.100 109 J 1,000 102 B 1,900 275 PSGO Palma Serasih Tbk. 108 111 103 110 2 35,600 3,894,500 21 104.762 110 T/J 32,800 107 B 1,000 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,410,800 0 B 0 277 PTPW Pratama Widya Tbk. 1,580 1,625 1,570 1,625 45 5,944,400 9,474,990,500 1,516 250.000 1,625 T/J 65,700 1,620 B 8,300 278 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,100 5,100 5,100 -50 500 2,550,000 2 400.000 5,100 T/J 600 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 129 136 129 132 3 57,575,100 7,613,222,100 11,406 125.714 132 T/J 2,944,300 131 B 5,008,300 280 PYFA Pyridam Farma Tbk 965 965 940 945 -20 1,402,300 1,331,342,500 677 926.107 950 J 38,500 945 T/B 37,500 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 151,300 7,565,000 21 50.000 50 T/J 27,787,500 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 226 224 216 216 -10 79,200 17,239,600 14 88.506 224 J 400 218 B 200 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 412 414 406 412 0 337,200 138,317,600 100 252.761 412 T/J 27,800 410 B 2,500 285 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 51 J 35,600 50 B 200,500 286 RONY Aesler Grup Internasional Tbk. 92 98 90 93 1 45,800 4,198,000 18 93.000 93 T/J 100 90 B 700 287 RUIS Radiant Utama Interinsco Tbk. 280 298 272 296 16 1,599,500 456,411,600 57 118.400 296 T/J 29,500 278 B 7,000 288 SAFE Steady Safe Tbk 189 194 181 193 4 232,400 44,571,100 357 19.431 194 J 1,300 182 B 100 289 SAME Sarana Meditama Metropolitan Tbk. 90 100 89 95 5 25,085,500 2,370,556,100 1,099 118.750 95 T/J 73,100 94 B 190,000 290 SAPX Satria Antaran Prima Tbk. 2,170 2,190 2,150 2,150 -20 16,700 36,240,000 144 860.000 2,160 J 5,300 0 B 0 291 SATU Kota Satu Properti Tbk. 50 50 50 50 0 4,000 200,000 1 42.735 50 T/J 819,200 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 216 220 210 214 -2 9,717,700 2,061,629,600 209 203.810 216 J 36,900 212 B 4,800 293 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 294 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 3,746,300 0 B 0 295 SFAN Surya Fajar Capital Tbk. 980 975 925 975 -5 416,400 396,910,000 188 518.617 975 T/J 2,300 970 B 1,200 296 SGER Sumber Global Energy Tbk. 290 304 282 294 4 10,301,200 3,008,304,600 1,652 272.222 296 J 224,600 294 T/B 99,100 297 SHID Hotel Sahid Jaya International Tbk. 3,700 3,600 3,600 3,600 -100 500 1,800,000 1 167.295 4,100 J 48,900 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 580 585 575 585 5 903,900 526,441,000 197 417.857 585 T/J 3,200 580 B 40,500 299 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. 464 484 480 480 16 200 96,400 2 444.444 474 J 4,300 432 B 700 301 SIPD Sierad Produce Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 2 1.278 1,200 J 49,000 1,150 T/B 100 302 SKBM Sekar Bumi Tbk. 310 310 290 308 -2 400 121,800 4 267.826 308 T/J 1,900 300 B 500 303 SKLT Sekar Laut Tbk. 1,630 1,630 1,630 1,630 0 100 163,000 1 136.466 1,630 T/J 1,000 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 700 700 685 685 -15 212,500 147,684,000 39 97.857 695 J 183,400 685 T/B 42,400 305 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 -25 270,100 1,391,507,500 69 4,478.261 5,175 J 600 5,150 T/B 600 307 SMAR Smart Tbk. 3,260 3,260 3,250 3,250 -10 800 2,601,000 4 1,073.812 3,250 T/J 11,400 3,220 B 900 308 SMDM Suryamas Dutamakmur Tbk. 94 99 93 97 3 16,300 1,537,500 14 12.290 97 T/J 37,700 96 B 200 309 SMMT Golden Eagle Energy Tbk. 87 87 82 86 -1 44,800 3,734,000 16 201.198 86 T/J 46,100 84 B 100 310 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 311 SOSS Shield On Service Tbk. 418 438 400 404 -14 12,400 5,013,800 11 146.377 408 J 5,200 402 B 1,100 312 SOTS Satria Mega Kencana Tbk. 210 230 200 206 -4 1,200 258,600 4 124.848 200 J 6,300 0 B 0 313 SPTO Surya Pertiwi Tbk. 442 448 442 444 2 31,400 13,930,000 34 38.276 446 J 700 444 T/B 543,900 314 SQMI Wilton Makmur Indonesia Tbk. 183 184 180 181 -2 8,924,800 1,617,768,200 553 102.854 182 J 386,600 181 T/B 115,600 315 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,900 2,820 2,840 -20 30,000 85,676,000 23 51.636 2,900 J 18,500 2,840 T/B 5,300 316 SSTM Sunson Textile Manufacture Tbk 565 540 540 540 -25 100 54,000 1 127.059 555 J 5,000 0 B 0 317 STTP Siantar Top Tbk. 6,850 6,875 6,850 6,875 25 300 2,060,000 2 4,062.518 7,800 J 100 6,875 T/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 4,140 4,140 4,140 -60 100 414,000 1 127.151 4,150 J 100 3,920 B 100 320 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 600 2,890 B 200 321 SWAT Sriwahana Adityakarta Tbk. 118 119 110 110 -8 1,979,300 219,485,700 171 68.750 110 T/J 13,921,000 0 B 0 322 TALF Tunas Alfin Tbk. 238 234 232 234 -4 600 139,800 4 59.241 234 T/J 900 226 B 500 323 TAMA Lancartama Sejati Tbk. 158 168 150 158 0 1,900 308,100 10 90.286 159 J 4,200 158 T/B 9,500 324 TAMU Pelayaran Tamarin Samudra Tbk. 55 56 54 56 1 1,882,300 102,911,400 217 511.649 56 T/J 245,400 55 B 50,000 325 TBMS Tembaga Mulia Semanan Tbk. 710 700 665 685 -25 11,800 7,967,500 26 97.163 685 T/J 300 675 B 400 326 TCPI Transcoal Pacific Tbk. 4,170 4,250 4,170 4,240 70 10,800,900 45,473,126,000 5,956 3,072.464 4,250 J 564,000 4,240 T/B 21,200 327 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 500 700,000 1 127.854 1,500 J 50,000 1,400 T/B 500 328 TECH Indosterling Technomedia Tbk. 124 128 116 125 1 2,974,900 357,589,400 327 78.125 125 T/J 10,000 123 B 45,500 329 TFAS Telefast Indonesia Tbk. 145 148 144 146 1 101,600 14,760,200 14 81.111 157 J 800 146 T/B 1,800 330 TFCO Tifico Fiber Indonesia Tbk. 278 0 0 278 0 0 0 0 62.999 0 J 0 262 B 11,000 331 TGKA Tigaraksa Satria Tbk. 7,725 7,750 7,500 7,750 25 800 6,122,500 6 6,368.642 7,875 J 200 7,500 B 200 332 TIFA Tifa Finance Tbk. 400 400 390 400 0 151,100 60,408,000 12 200.000 398 J 1,000 390 B 24,000 333 TIRA Tira Austenite Tbk 278 278 276 276 -2 11,000 3,036,200 3 123.871 278 J 26,700 262 B 1,200 334 TMPO Tempo Intimedia Tbk. 132 132 123 130 -2 112,700 14,670,200 8 45.161 130 T/J 47,200 125 B 200 335 TNCA Trimuda Nuansa Citra Tbk. 192 200 181 200 8 4,300 828,100 11 133.333 202 J 500 200 T/B 600 336 TOTO Surya Toto Indonesia Tbk. 222 222 220 222 0 83,800 18,578,200 22 720.148 222 T/J 168,200 220 B 18,500 337 TOYS Sunindo Adipersada Tbk. 570 570 555 560 -10 2,408,900 1,352,196,500 436 160.000 565 J 17,800 560 T/B 500 338 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,300 7,050 7,050 -75 4,891,600 34,955,002,500 1,206 1,630.378 7,050 T/J 38,400 7,025 B 206,300 339 TPMA Trans Power Marine Tbk. 358 370 342 362 4 41,200 14,150,000 15 157.391 360 J 2,000 352 B 200 340 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. 258 258 254 256 -2 13,351,700 3,406,938,400 748 128.000 256 T/J 113,800 254 B 100,800 342 TRIS Trisula International Tbk. 206 206 192 206 0 17,400 3,500,000 14 68.667 202 J 100 193 B 2,000 343 TRUK Guna Timur Raya Tbk. 117 120 117 118 1 857,100 101,512,400 77 51.304 119 J 113,300 118 T/B 170,200 344 TRUS Trust Finance Indonesia Tbk 348 360 340 348 0 26,100 9,039,200 21 409.412 348 T/J 9,900 342 B 200 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,420 2,600 2,370 2,600 180 10,300 25,319,000 10 67.532 2,600 T/J 2,500 2,400 B 500 346 UANG Pakuan Tbk. 252 280 252 266 14 293,000 77,222,800 258 212.800 266 T/J 2,700 264 B 100 347 UNIT Nusantara Inti Corpora Tbk 157 155 153 153 -4 70,300 10,896,300 5 3.798 155 J 100 153 T/B 100 348 URBN Urban Jakarta Propertindo Tbk. 1,360 1,355 1,355 1,355 -5 1,400 1,897,000 2 112.917 1,355 T/J 4,300 1,350 B 400 349 VINS Victoria Insurance Tbk. 91 94 88 89 -2 105,700 9,537,300 56 84.762 92 J 165,200 89 T/B 400 350 VRNA Verena Multi Finance Tbk. 97 97 97 97 0 3,500 339,500 3 97.866 105 J 2,000 97 T/B 16,500 351 WAPO Wahana Pronatural Tbk. 65 67 65 66 1 8,600 567,800 13 37.714 67 J 4,200 66 T/B 2,600 352 WICO Wicaksana Overseas International Tbk. 530 520 520 520 -10 100 52,000 1 26.880 520 T/J 120,600 0 B 0 353 WOWS Ginting Jaya Energi Tbk. 78 78 73 75 -3 11,342,000 854,198,600 600 16.667 76 J 111,300 75 T/B 1,347,400 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 12,700 635,000 3 13.298 50 T/J 1,480,300 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 470 470 438 438 -32 600 276,400 5 80.367 438 T/J 7,500 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 192 182 182 182 -10 100 18,200 1 86.344 182 T/J 4,900 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 136,500 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 139 143 136 138 -1 501,940,600 69,815,885,500 7,752 491.961 139 J 3,735,400 138 T/B 903,800 359 ZONE Mega Perintis Tbk. 402 402 400 400 -2 152,600 61,178,000 20 134.228 400 T/J 1,400 398 B 6,800 Total 2,436,730,600 797,809,492,200 104,243 3,428,676,700 46,976,300 Jakarta, 26 August 2020 Trading Division