List of Securities Quotation Development Board: Date: Thursday, 27 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 1,641,700 82,085,700 119 87.719 50 T/J 723,100 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. 1,350 1,395 1,335 1,335 -15 361,100 490,898,000 330 69.351 1,340 J 500 1,335 T/B 1,700 4 AGAR Asia Sejahtera Mina Tbk. 476 496 476 476 0 2,000 954,000 3 432.727 472 J 2,400 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 195 200 190 194 -1 250,300 48,944,000 47 176.364 200 J 29,000 194 T/B 21,300 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 53 50 53 2 17,800 913,700 18 199.827 52 J 7,100 51 B 2,900 7 AIMS Akbar Indo Makmur Stimec Tbk 168 168 157 157 -11 3,200 534,500 6 125.600 157 T/J 1,900 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,691,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 290 290 290 0 11,200 3,248,000 3 38.254 350 J 1,000 292 B 2,300 10 AKSI Maming Enam Sembilan Mineral Tbk. 300 300 282 284 -16 53,500 15,337,600 22 142.000 284 T/J 4,100 282 B 3,600 11 ALDO Alkindo Naratama Tbk. 400 388 376 378 -22 27,200 10,266,200 9 277.039 400 J 66,600 378 T/B 100 12 ALKA Alakasa Industrindo Tbk 290 290 290 290 0 10,600 3,074,000 9 48.822 300 J 4,000 290 T/B 29,400 13 ALMI Alumindo Light Metal Industry Tbk. 220 220 220 220 0 5,300 1,166,000 2 33.846 230 J 100 220 T/B 700 14 AMAG Asuransi Multi Artha Guna Tbk. 206 208 202 202 -4 350,300 71,816,600 54 192.381 206 J 55,800 202 T/B 557,500 15 AMAR Bank Amar Indonesia Tbk. 360 362 360 360 0 482,800 174,228,200 84 206.897 360 T/J 14,100 358 B 17,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 266 264 264 4 500 132,200 3 206.250 264 T/J 600 250 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,130 2,080 2,130 0 5,000 10,423,000 10 112.105 2,130 T/J 3,100 2,080 B 19,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 5,400 270,000 7 125.000 50 T/J 41,491,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 155 165 145 150 -5 115,900 17,022,600 56 9.603 150 T/J 3,300 149 B 28,600 20 APIC Pacific Strategic Financial Tbk. 855 860 840 840 -15 10,630,600 9,004,131,500 2,721 893.465 845 J 89,300 840 T/B 5,600 21 APII Arita Prima Indonesia Tbk. 166 177 170 177 11 68,500 11,773,700 17 80.455 175 J 4,200 169 B 500 22 ARGO Argo Pantes Tbk 1,700 1,690 1,690 1,690 -10 1,400 2,366,000 3 42.462 1,690 T/J 1,100 0 B 0 23 ARII Atlas Resources Tbk. 490 470 456 462 -28 11,000 5,035,800 8 30.800 456 J 74,700 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 240 224 224 224 -16 3,600 806,400 11 94.915 224 T/J 3,039,800 0 B 0 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 284 320 284 320 36 200 60,400 2 185.626 320 T/J 6,500 284 B 1,500 27 ARTO Bank Jago Tbk. 2,610 2,640 2,460 2,550 -60 198,700 504,652,000 174 12,851.527 2,550 T/J 4,300 2,490 B 4,200 28 ASBI Asuransi Bintang Tbk. 268 268 268 268 0 200 53,600 2 203.446 298 J 100 268 T/B 900 29 ASJT Asuransi Jasa Tania Tbk. 111 114 111 113 2 31,400 3,565,300 10 75.333 113 T/J 116,200 111 B 19,000 30 ASPI Andalan Sakti Primaindo Tbk. 154 156 151 152 -2 1,871,400 288,262,900 299 144.762 152 T/J 113,200 151 B 219,800 31 ASRM Asuransi Ramayana Tbk. 2,100 2,110 2,000 2,110 10 6,200 12,982,000 10 823.276 2,200 J 11,300 2,100 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 14,712,900 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,900 245,000 6 57.388 50 T/J 31,221,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 402 400 398 398 -4 39,200 15,666,800 15 293.435 400 J 2,400 398 T/B 36,900 35 BAJA Saranacentral Bajatama Tbk. 55 57 52 57 2 607,800 34,062,200 63 22.800 58 J 62,500 57 T/B 222,900 36 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 300 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,600 80,000 3 33.333 50 T/J 53,306,400 0 B 0 38 BAYU Bayu Buana Tbk 1,140 1,140 1,065 1,140 0 37,700 41,795,000 21 140.617 1,140 T/J 1,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. 159 159 153 154 -5 44,200 6,870,700 16 123.200 157 J 10,800 154 T/B 24,800 40 BBLD Buana Finance Tbk. 386 0 0 386 0 0 0 0 153.403 400 J 200 374 B 100 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 133 126 128 -5 12,370,900 1,628,554,800 614 106.667 130 J 28,400 128 T/B 13,200 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,500 43 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 1,056,500 53,280,200 95 45.455 50 T/J 988,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. 192 198 192 198 6 2,753,100 539,928,900 457 58.235 198 T/J 83,700 197 B 129,200 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 747,200 37,360,000 47 217.306 50 T/J 730,776,700 0 B 0 46 BELL Trisula Textile Industries Tbk. 157 160 157 158 1 9,436,600 1,491,850,500 618 526.667 158 T/J 172,200 157 B 270,000 47 BESS Batulicin Nusantara Maritim Tbk. 330 342 332 338 8 1,297,300 437,773,400 125 321.905 342 J 41,000 338 T/B 29,900 48 BGTG Bank Ganesha Tbk. 52 52 50 51 -1 1,349,400 68,640,900 100 49.515 52 J 735,400 51 T/B 2,759,500 49 BHAT Bhakti Multi Artha Tbk. 452 452 428 438 -14 192,686,000 86,059,491,400 3,210 425.243 440 J 3,100 438 T/B 111,500 50 BIKA Binakarya Jaya Abadi Tbk. 179 179 170 170 -9 1,600 279,900 5 17.000 174 J 700 170 T/B 10,100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 344,400 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,000 150,000 4 35.714 50 T/J 66,293,700 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 67 69 65 65 -2 42,700 2,840,300 103 27.106 67 J 900 65 T/B 41,100 54 BKDP Bukit Darmo Property Tbk 50 52 50 51 1 215,700 10,824,000 42 42.500 51 T/J 7,400 50 B 10,000 55 BKSW Bank QNB Indonesia Tbk. 76 78 75 75 -1 17,700 1,327,800 6 172.097 75 T/J 2,500 73 B 31,400 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 600 57 BLUE Berkah Prima Perkasa Tbk. 550 565 550 565 15 96,700 54,170,000 84 434.615 565 T/J 6,900 560 B 8,700 58 BMAS Bank Maspion Indonesia Tbk. 284 314 284 312 28 8,500 2,635,600 25 97.500 310 J 5,100 292 B 100 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 14,000 700,000 3 0.172 50 T/J 69,276,900 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,430 1,440 1,410 1,415 -15 112,976,800 161,089,199,500 4,632 1,373.786 1,420 J 101,600 1,415 T/B 6,500 61 BOLA Bali Bintang Sejahtera Tbk. 158 160 155 159 1 22,900 3,573,100 24 90.857 159 T/J 29,300 156 B 2,300 62 BOLT Garuda Metalindo Tbk. 760 0 0 760 0 0 0 0 138.182 760 J 2,600 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 76 77 76 76 0 993,500 75,743,200 86 19.000 77 J 107,100 76 T/B 600,400 64 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,210 1,210 1,210 0 100 121,000 1 1,290.391 1,210 T/J 103,300 1,200 B 12,200 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 0 127,388,900 6,369,445,000 173 7.874 50 T/J 6,812,100 0 B 0 67 BRNA Berlina Tbk. 950 950 950 950 0 500 475,000 2 712.785 950 T/J 2,900 940 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,445 1,450 1,410 1,445 0 22,500 32,268,500 28 74.103 1,450 J 25,000 1,445 T/B 700 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 500 25,000 1 383.083 50 T/J 7,980,500 0 B 0 71 BTON Betonjaya Manunggal Tbk. 180 187 172 187 7 503,000 92,864,200 34 624.520 187 T/J 27,300 173 B 1,300 72 BUKK Bukaka Teknik Utama Tbk. 810 845 810 845 35 90,300 74,363,000 71 143.220 850 J 1,700 845 T/B 100 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,920,200 396,010,000 85 2.902 50 T/J 1,670,543,900 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 53 54 50 51 -2 970,900 49,264,100 91 39.231 51 T/J 46,000 50 B 126,000 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,000 100,000 2 29.762 50 T/J 679,600 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 147 155 137 149 2 10,300 1,469,200 16 74.500 147 J 7,000 146 B 200 77 CARE Metro Healthcare Indonesia Tbk. 342 346 340 342 0 152,374,600 52,231,318,600 2,355 332.039 344 J 324,000 342 T/B 10,600 78 CASA Capital Financial Indonesia Tbk. 390 396 388 388 -2 46,100 18,019,600 19 708.844 390 J 52,300 388 T/B 47,700 79 CASS Cardig Aero Services Tbk. 218 226 210 218 0 3,254,700 710,212,200 470 54.500 218 T/J 61,000 216 B 9,000 80 CBMF Cahaya Bintang Medan Tbk. 320 400 298 330 10 4,583,500 1,454,426,600 196 206.250 338 J 1,000 320 B 200 81 CCSI Communication Cable Systems Indonesia Tbk. 248 256 244 248 0 490,100 122,729,200 70 99.200 252 J 1,000 248 T/B 139,700 82 CENT Centratama Telekomunikasi Indonesia Tbk. 155 166 155 160 5 39,134,900 6,306,802,800 1,174 1,024.000 161 J 215,000 160 T/B 229,000 83 CINT Chitose Internasional Tbk. 248 254 244 252 4 900 226,800 4 76.364 252 T/J 700 242 B 14,200 84 CITA Cita Mineral Investindo Tbk. 2,030 2,040 2,040 2,040 10 100 204,000 1 7,402.569 2,040 T/J 2,400 1,975 B 200 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. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 785 790 765 770 -15 721,000 560,494,000 294 385.000 775 J 10,000 770 T/B 89,900 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. 238 254 238 254 16 34,200 8,142,800 3 461.818 246 J 100 226 B 3,000 91 COCO Wahana Interfood Nusantara Tbk. 780 780 780 780 0 4,100 3,198,000 4 393.939 780 T/J 4,100 755 B 100 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 2,200 110,000 3 40.000 50 T/J 17,097,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 102,300 5,115,000 134 16.667 50 T/J 1,591,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. 202 222 192 212 10 150,500 31,899,000 11 108.163 220 J 11,700 210 B 200 96 CSRA Cisadane Sawit Raya Tbk. 378 382 372 372 -6 3,278,200 1,232,862,400 605 297.600 374 J 48,000 372 T/B 187,900 97 CTTH Citatah Tbk. 50 51 50 51 1 2,164,800 108,466,200 45 2.147 52 J 30,100 51 T/B 26,600 98 DADA Diamond Citra Propertindo Tbk. 73 73 69 73 0 67,587,600 4,817,923,900 2,096 71.569 73 T/J 3,277,600 72 B 1,336,500 99 DAYA Duta Intidaya Tbk. 535 535 535 535 0 100 53,500 1 298.716 500 J 30,300 0 B 0 100 DEAL Dewata Freightinternational Tbk. 80 87 77 83 3 18,099,600 1,505,717,100 1,036 55.333 84 J 327,800 83 T/B 148,000 101 DEFI Danasupra Erapacific Tbk. 1,720 1,725 1,710 1,710 -10 8,000 13,759,500 9 3,432.219 1,710 T/J 3,300 1,705 B 1,700 102 DFAM Dafam Property Indonesia Tbk. 360 340 340 340 -20 100 34,000 1 295.652 340 T/J 95,700 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 2,100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,900 1,895 1,865 1,870 -30 16,800 31,578,500 44 63.390 1,870 T/J 3,200 1,865 B 2,900 105 DKFT Central Omega Resources Tbk. 124 126 116 116 -8 43,697,700 5,128,002,600 1,978 297.971 116 T/J 5,250,500 0 B 0 106 DMMX Digital Mediatama Maxima Tbk. 206 208 197 199 -7 6,014,000 1,211,766,500 693 86.522 199 T/J 494,400 198 B 85,500 107 DNET Indoritel Makmur Internasional Tbk. 3,390 3,480 3,390 3,480 90 7,400 25,165,000 5 3,056.949 3,480 T/J 2,700 3,400 B 16,700 108 DUTI Duta Pertiwi Tbk 3,920 3,920 3,920 3,920 0 1,100 4,312,000 6 394.247 3,920 T/J 1,100 3,850 B 10,100 109 DWGL Dwi Guna Laksana Tbk. 210 218 197 208 -2 55,900 11,208,100 54 138.667 208 T/J 5,700 199 B 500 110 EAST Eastparc Hotel Tbk. 55 56 55 55 0 435,600 24,050,700 71 41.353 56 J 228,100 54 B 167,000 111 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 675 B 1,200 112 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 100 20,200 1 80.800 200 J 100 0 B 0 113 ENRG Energi Mega Persada Tbk. 51 51 50 50 -1 1,691,000 84,551,000 59 4.169 50 T/J 30,729,300 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. 94 96 89 90 -4 491,493,400 45,042,005,300 5,102 24.324 90 T/J 1,642,300 89 B 7,169,200 115 EPAC Megalestari Epack Sentosaraya Tbk. 286 292 284 290 4 4,064,300 1,174,854,400 493 263.636 292 J 316,100 290 T/B 68,700 116 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,890 1,895 10 92,500 175,715,000 15 1,325.833 1,900 J 2,500 1,895 T/B 3,600 117 ERTX Eratex Djaja Tbk. 132 133 132 133 1 486,000 64,227,000 17 56.449 133 T/J 253,600 132 B 6,599,000 118 ESIP Sinergi Inti Plastindo Tbk. 202 204 200 202 0 1,259,600 255,331,600 184 123.926 204 J 20,000 202 T/B 9,800 119 ESTA Esta Multi Usaha Tbk. 101 104 95 104 3 308,900 30,830,500 52 86.667 104 T/J 44,100 101 B 5,700 120 FAST Fast Food Indonesia Tbk. 920 925 900 910 -10 46,600 42,373,500 49 2,862.265 910 T/J 2,600 905 B 23,500 121 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. 135 138 131 132 -3 4,258,500 569,365,900 383 26.400 133 J 288,600 132 T/B 59,300 123 FISH FKS Multi Agro Tbk. 2,740 2,800 2,800 2,800 60 100 280,000 1 2,240.000 2,780 J 100 2,700 B 300 124 FITT Hotel Fitra International Tbk. 59 62 57 57 -2 60,900 3,490,600 18 55.882 58 J 1,300 57 T/B 26,100 125 FMII Fortune Mate Indonesia Tbk 570 550 550 550 -20 200 110,000 2 550.000 550 T/J 1,500 0 B 0 126 FOOD Sentra Food Indonesia Tbk. 119 128 117 121 2 5,562,500 669,762,400 540 89.630 121 T/J 168,500 119 B 146,900 127 FORU Fortune Indonesia Tbk 83 83 78 80 -3 1,000 79,300 3 61.538 95 J 100 80 T/B 3,800 128 FPNI Lotte Chemical Titan Tbk. 103 139 103 137 34 34,856,600 4,422,314,200 1,700 41.555 138 J 1,500 137 T/B 400,015,000 129 FUJI Fuji Finance Indonesia Tbk. 106 104 103 104 -2 33,800 3,485,200 12 94.545 104 T/J 1,100 103 B 24,500 130 GDST Gunawan Dianjaya Steel Tbk. 55 61 52 60 5 2,449,300 141,978,000 190 37.500 61 J 341,000 60 T/B 1,406,600 131 GEMA Gema Grahasarana Tbk. 342 342 342 342 0 100 34,200 1 760.000 342 T/J 4,900 0 B 0 132 GGRP Gunung Raja Paksi Tbk. 334 368 312 312 -22 19,400 6,451,400 51 37.143 318 J 300 312 T/B 1,200 133 GLOB Global Teleshop Tbk. 144 144 143 143 -1 900 129,400 4 12.435 143 T/J 14,100 0 B 0 134 GLVA Galva Technologies Tbk. 322 322 306 318 -4 11,800 3,719,400 14 140.708 322 J 62,200 310 B 1,000 135 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. 196 204 195 196 0 3,700 749,300 4 115.976 202 J 12,000 196 T/B 10,900 137 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 94 94 94 1 300 28,200 2 7.562 94 T/J 12,000 90 B 20,100 139 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 8,597,100 0 B 0 141 HELI Jaya Trishindo Tbk. 200 206 198 204 4 51,400 10,576,600 5 185.455 204 T/J 700 198 B 1,400 142 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 6,827,300 341,365,000 195 47.619 50 T/J 515,500 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 51,277,400 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 286 326 266 290 4 17,600 4,886,200 9 20.502 290 T/J 2,300 268 B 500 146 ICON Island Concepts Indonesia Tbk. 58 58 58 58 0 63,800 3,700,400 8 111.333 59 J 70,800 58 T/B 1,000 147 IFSH Ifishdeco Tbk. 340 416 318 330 -10 89,800 28,824,200 29 75.000 330 T/J 16,700 318 B 100 148 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. 468 488 436 440 -28 31,042,700 14,246,032,600 5,822 366.667 442 J 395,500 440 T/B 6,700 150 IKBI Sumi Indo Kabel Tbk. 238 244 238 238 0 19,400 4,625,400 12 21.584 238 T/J 300 232 B 100 151 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,230 1,240 -10 423,100 527,353,000 57 326.316 1,245 J 221,600 1,230 B 7,900 152 INAI Indal Aluminium Industry Tbk. 358 368 368 368 10 500 184,000 1 134.355 370 J 100 358 B 100 153 INCF Indo Komoditi Korpora Tbk. 50 52 50 50 0 2,795,000 141,132,700 88 40.650 50 T/J 380,200 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 122 123 117 117 -5 194,400 23,105,800 50 106.364 120 J 100 117 T/B 13,800 155 INDX Tanah Laut Tbk 58 58 55 57 -1 7,100 410,100 8 4.560 57 T/J 298,600 0 B 0 156 INOV Inocycle Technology Group Tbk. 260 280 242 244 -16 110,000 27,076,800 65 97.600 244 T/J 4,300 242 B 21,200 157 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 100 69,500 1 661.905 695 T/J 8,000 660 B 600 158 INPS Indah Prakasa Sentosa Tbk. 1,485 1,545 1,440 1,500 15 691,100 1,051,267,500 648 543.478 1,500 T/J 2,300 1,495 B 32,500 159 INRU Toba Pulp Lestari Tbk. 720 835 720 835 115 7,000 5,809,000 8 8.477 760 J 1,800 720 B 1,200 160 INTA Intraco Penta Tbk. 260 278 270 270 10 10,100 2,727,800 2 190.327 276 J 100 250 B 15,000 161 INTD Inter Delta Tbk 144 145 134 134 -10 10,900 1,463,900 17 41.268 134 T/J 2,900 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. 442 444 432 436 -6 2,545,200 1,111,296,200 538 26.585 436 T/J 30,100 434 B 107,600 163 IPCM Jasa Armada Indonesia Tbk. 232 236 230 232 0 166,800 38,840,600 58 61.053 234 J 207,400 232 T/B 2,700 164 IRRA Itama Ranoraya Tbk. 620 630 605 615 -5 7,440,400 4,566,577,000 799 164.439 615 T/J 110,500 610 B 37,000 165 ITIC Indonesian Tobacco Tbk. 795 830 790 790 -5 409,700 328,521,500 275 359.091 795 J 100 790 T/B 42,000 166 ITMA Sumber Energi Andalan Tbk. 510 635 530 570 60 1,881,400 1,166,312,500 519 164.029 570 T/J 23,800 565 B 11,100 167 JAST Jasnita Telekomindo Tbk. 64 65 60 63 -1 6,969,300 438,180,000 481 25.610 63 T/J 891,400 62 B 659,100 168 JAYA Armada Berjaya Trans Tbk. 75 80 70 79 4 1,135,600 87,067,300 271 27.431 78 J 2,000 75 B 89,000 169 JECC Jembo Cable Company Tbk. 5,500 0 0 5,500 0 0 0 0 416.840 5,900 J 100 5,500 B 1,000 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 159,412,500 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 456 452 450 452 -4 300 135,400 3 256.396 470 J 16,500 452 T/B 1,200 172 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. 183 199 174 195 12 82,900 15,471,200 49 139.286 195 T/J 1,500 193 B 14,600 174 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 1,030 1,030 0 4,300 4,429,000 2 221.830 1,040 J 200 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 830 835 830 830 0 178,000 147,886,500 29 1,844.444 835 J 1,000 830 T/B 34,800 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 4,200 210,000 2 8.464 50 T/J 150,800 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 2,900 145,000 6 33.333 50 T/J 530,800 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 150 156 140 140 -10 29,979,800 4,198,816,500 2,359 140.000 140 T/J 1,334,000 0 B 0 179 KBLM Kabelindo Murni Tbk. 208 210 204 208 0 156,700 32,456,000 54 6.933 208 T/J 24,200 206 B 6,700 180 KBLV First Media Tbk. 360 338 338 338 -22 162,500 54,925,000 5 89.908 350 J 100 338 T/B 342,400 181 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. 840 825 785 825 -15 1,500 1,225,500 4 206.250 825 T/J 5,400 785 B 5,400 183 KEJU Mulia Boga Raya Tbk. 1,115 1,200 1,100 1,120 5 128,600 144,143,500 80 149.333 1,125 J 2,400 1,110 B 10,300 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 538,400 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 192 192 192 192 0 100 19,200 1 64.000 200 J 200 192 T/B 100 186 KJEN Krida Jaringan Nusantara Tbk. 1,290 0 0 1,290 0 0 0 0 638.614 1,290 J 1,100 1,250 B 100 187 KMTR Kirana Megatara Tbk. 318 316 310 314 -4 2,100 654,000 6 68.559 318 J 894,900 314 T/B 1,800 188 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 3,800 98 B 30,800 189 KONI Perdana Bangun Pusaka Tbk 496 0 0 496 0 0 0 0 104.421 494 J 1,200 0 B 0 190 KOPI Mitra Energi Persada Tbk. 505 510 505 510 5 32,100 16,256,000 6 129.114 505 J 100 478 B 200 191 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 538,900 26,955,500 28 29.762 51 J 488,600 50 T/B 295,300 192 KPIG MNC Land Tbk. 106 109 104 106 0 20,430,400 2,208,825,400 226 228.089 106 T/J 394,300 105 B 698,500 193 KRAH Grand Kartech Tbk. 460 446 438 438 -22 1,100 482,600 2 159.273 438 T/J 1,900 0 B 0 194 LAND Trimitra Propertindo Tbk. 206 210 197 197 -9 73,300 14,764,200 24 50.513 197 T/J 49,800 196 B 1,000 195 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. 376 376 374 376 0 25,000 9,376,000 3 180.769 376 T/J 41,000 0 B 0 198 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 17,100 855,000 2 15.714 50 T/J 6,061,500 0 B 0 199 LMPI Langgeng Makmur Industri Tbk. 82 82 82 82 0 100 8,200 1 11.965 82 T/J 3,300 78 B 100 200 LMSH Lionmesh Prima Tbk. 248 0 0 248 0 0 0 0 34.444 294 J 2,000 240 B 4,200 201 LPIN Multi Prima Sejahtera Tbk 214 216 214 216 2 5,800 1,252,600 5 98.526 216 T/J 41,700 214 B 22,600 202 LPLI Star Pacific Tbk 76 84 78 78 2 30,800 2,473,200 15 2.406 80 J 300 79 B 800 203 LPPS Lippo Securities Tbk. 86 89 80 83 -3 812,300 68,548,600 27 5.638 84 J 500 83 T/B 200,000 204 LRNA Eka Sari Lorena Transport Tbk. 164 190 153 153 -11 987,100 152,963,400 54 17.000 154 J 35,800 153 T/B 105,500 205 LUCK Sentral Mitra Informatika Tbk. 180 195 176 192 12 9,574,300 1,800,646,600 1,340 67.133 192 T/J 691,200 191 B 10,300 206 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 0 0 50 0 0 0 0 45.455 50 J 30,279,100 0 B 0 208 MAPA Map Aktif Adiperkasa Tbk. 2,350 2,360 2,300 2,340 -10 596,000 1,392,794,000 239 111.429 2,350 J 7,500 2,340 T/B 14,800 209 MAPB MAP Boga Adiperkasa Tbk. 1,420 1,420 1,325 1,325 -95 5,400 7,174,000 7 78.869 1,330 J 1,000 1,325 T/B 600 210 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 63,100 3,155,000 8 66.667 50 T/J 24,277,700 0 B 0 211 MBAP Mitrabara Adiperdana Tbk. 2,460 2,350 2,290 2,290 -170 173,000 396,287,000 142 176.154 2,290 T/J 1,137,900 0 B 0 212 MCAS M Cash Integrasi Tbk. 1,810 1,890 1,790 1,825 15 840,200 1,528,457,000 388 131.769 1,825 T/J 40,300 1,815 B 3,900 213 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,675 1,790 0 150,502,000 262,924,436,000 14,692 466.763 1,790 T/J 805,600 1,785 B 130,100 214 MDKI Emdeki Utama Tbk. 159 163 159 162 3 177,900 28,675,200 29 37.911 163 J 148,400 160 B 48,900 215 MERK Merck Tbk. 3,300 3,390 3,260 3,260 -40 377,900 1,249,979,000 338 8,595.460 3,270 J 2,000 3,260 T/B 800 216 MFIN Mandala Multifinance Tbk. 1,070 1,040 1,005 1,010 -60 175,900 177,354,000 46 1,035.897 1,010 T/J 1,400 1,005 B 5,300 217 MFMI Multifiling Mitra Indonesia Tbk. 520 550 525 525 5 2,800 1,485,000 6 262.500 545 J 200 525 T/B 24,500 218 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. 302 310 296 302 0 46,800 14,165,400 36 61.633 304 J 5,000 302 T/B 800 220 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 1,300 1,300 -15 39,400 51,224,500 8 472.727 1,440 J 200 1,300 T/B 50,900 221 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 400 20,000 1 238.095 50 T/J 896,200 0 B 0 222 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,359,900 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 0 300,300 15,015,000 45 125.000 50 T/J 10,992,200 0 B 0 225 MKPI Metropolitan Kentjana Tbk. 13,400 13,400 13,000 13,000 -400 2,600 34,270,000 10 619.048 13,250 J 100 12,950 B 500 226 MLIA Mulia Industrindo Tbk 530 545 525 535 5 7,272,600 3,887,363,000 312 89.353 540 J 95,400 535 T/B 50,600 227 MMLP Mega Manunggal Property Tbk. 228 262 230 260 32 58,423,200 14,402,022,800 2,567 44.444 260 T/J 58,300 258 B 40,000 228 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 18,900 16,889,500 13 155.172 900 T/J 551,500 880 B 1,900 229 MPOW Megapower Makmur Tbk. 56 59 56 58 2 45,600 2,612,500 32 29.000 59 J 27,600 56 B 27,100 230 MPRO Maha Properti Indonesia Tbk. 800 800 800 800 0 400 320,000 1 727.273 800 T/J 4,500 0 B 0 231 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,430 4,430 4,430 0 500 2,215,000 1 401.820 4,430 T/J 3,800 4,150 B 1,000 232 MSIN MNC Studios International Tbk. 306 308 290 296 -10 6,072,700 1,831,275,400 1,260 59.200 296 T/J 538,900 294 B 100,000 233 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 53,337,700 0 B 0 234 MTPS Meta Epsi Tbk. 153 155 149 149 -4 7,000 1,050,000 9 46.562 149 T/J 300 146 B 2,200 235 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. 210 214 206 214 4 1,000 208,800 7 54.837 214 T/J 3,300 206 B 100 237 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 52 50 50 -2 26,200 1,310,200 14 50.000 50 T/J 2,300 0 B 0 238 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 239 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 240 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 241 NATO Nusantara Properti Internasional Tbk. 378 390 370 370 -8 7,250,100 2,762,403,800 871 359.223 372 J 582,600 370 T/B 103,800 242 NELY Pelayaran Nelly Dwi Putri Tbk. 132 137 137 137 5 200 27,400 1 81.548 134 J 500 131 B 2,000 243 NFCX NFC Indonesia Tbk. 1,730 1,730 1,730 1,730 0 1,600 2,768,000 3 93.514 1,730 T/J 4,900 1,640 B 10,000 244 NICK Charnic Capital Tbk. 314 312 312 312 -2 400 124,800 2 156.000 310 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. 143 143 142 143 0 1,707,700 242,601,100 7 136.190 143 T/J 104,100 134 B 1,000 247 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 600 30,000 2 33.333 50 T/J 27,305,800 0 B 0 248 OASA Protech Mitra Perkasa Tbk. 390 368 368 368 -22 800 294,400 5 193.684 366 J 200 0 B 0 249 OCAP Onix Capital Tbk. 162 0 0 162 0 0 0 0 81.000 154 J 4,800 0 B 0 250 OKAS Ancora Indonesia Resources Tbk. 78 85 74 85 7 5,456,100 442,913,100 206 212.665 86 J 242,000 85 T/B 45,200 251 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 252 OPMS Optima Prima Metal Sinergi Tbk. 147 150 146 149 2 2,142,600 318,262,300 290 110.370 149 T/J 232,000 148 B 216,900 253 PALM Provident Agro Tbk. 290 294 290 294 4 3,700 1,077,400 9 80.356 292 J 100 290 B 10,300 254 PANI Pratama Abadi Nusa Industri Tbk. 80 88 80 88 8 113,400 9,528,600 23 81.481 89 J 11,000 88 T/B 36,100 255 PCAR Prima Cakrawala Abadi Tbk. 374 0 0 374 0 0 0 0 249.333 374 J 400 0 B 0 256 PDES Destinasi Tirta Nusantara Tbk 444 424 424 424 -20 1,600 678,400 6 212.000 424 T/J 4,600 414 B 100 257 PEGE Panca Global Kapital Tbk. 120 122 120 122 2 42,600 5,176,000 20 263.579 122 T/J 4,000 121 B 1,200 258 PGLI Pembangunan Graha Lestari Indah Tbk. 180 216 176 189 9 600 112,000 6 252.000 189 T/J 1,400 174 B 500 259 PICO Pelangi Indah Canindo Tbk 160 168 157 160 0 1,300,100 210,844,200 299 24.615 161 J 100 160 T/B 500 260 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 370,500 18,544,300 27 12.500 50 T/J 178,300 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. 127 127 127 127 0 32,700 4,152,900 7 101.600 130 J 22,000 128 B 1,100 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 100 0 B 0 264 POLA Pool Advista Finance Tbk. 51 51 50 50 -1 105,500 5,275,100 23 37.037 51 J 26,700 50 T/B 100 265 POLI Pollux Investasi Internasional Tbk. 1,070 1,080 1,000 1,075 5 131,100 133,169,500 215 65.749 1,075 T/J 2,000 1,005 B 500 266 POLU Golden Flower Tbk. 950 1,000 885 885 -65 13,600 12,728,000 47 307.292 935 J 200 885 T/B 2,600 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,100 405,000 5 0.429 50 T/J 2,672,000 0 B 0 268 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 269 PORT Nusantara Pelabuhan Handal Tbk. 610 615 600 600 -10 700 421,500 3 112.150 590 J 3,200 0 B 0 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,500 75,000 4 33.333 50 T/J 19,549,000 0 B 0 271 POWR Cikarang Listrindo Tbk. 610 615 600 605 -5 15,513,200 9,392,419,000 1,905 40.333 605 T/J 2,102,900 600 B 6,661,000 272 PRIM Royal Prima Tbk. 264 268 260 268 4 24,300 6,491,600 13 53.600 268 T/J 50,800 266 B 1,100 273 PSAB J Resources Asia Pasifik Tbk. 250 258 248 250 0 35,553,700 8,922,621,600 2,466 811.083 252 J 831,000 250 T/B 2,201,300 274 PSDN Prasidha Aneka Niaga Tbk 101 0 0 101 0 0 0 0 10.100 109 J 1,300 102 B 2,000 275 PSGO Palma Serasih Tbk. 110 110 105 110 0 17,100 1,830,000 13 104.762 110 T/J 31,900 106 B 15,000 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,634,200 0 B 0 277 PTPW Pratama Widya Tbk. 1,625 1,640 1,615 1,620 -5 4,049,600 6,584,250,500 3,068 249.231 1,620 T/J 11,500 1,615 B 4,300 278 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,100 J 1,000 5,050 B 500 279 PURA Putra Rajawali Kencana Tbk. 132 133 123 124 -8 159,504,100 19,828,456,200 18,288 118.095 124 T/J 10,561,500 123 B 13,159,500 280 PYFA Pyridam Farma Tbk 945 955 910 910 -35 1,295,600 1,201,723,000 623 891.807 915 J 34,500 910 T/B 4,300 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 135,900 6,795,000 28 50.000 50 T/J 25,967,300 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 216 218 216 218 2 100,500 21,817,000 12 89.326 220 J 47,500 216 B 42,200 283 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. 412 420 412 420 8 528,800 219,330,000 154 257.669 420 T/J 10,500 418 B 9,900 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 4,600 230,000 1 79.834 51 J 10,200 50 T/B 147,000 286 RONY Aesler Grup Internasional Tbk. 93 98 87 94 1 37,000 3,548,400 20 94.000 97 J 10,700 94 T/B 11,300 287 RUIS Radiant Utama Interinsco Tbk. 296 298 286 286 -10 835,400 244,566,400 46 114.400 288 J 5,500 282 B 5,000 288 SAFE Steady Safe Tbk 193 193 192 193 0 208,400 40,161,900 295 19.431 193 T/J 300 180 B 100,700 289 SAME Sarana Meditama Metropolitan Tbk. 95 120 97 109 14 100,055,700 10,973,868,100 6,332 136.250 110 J 31,400 109 T/B 736,100 290 SAPX Satria Antaran Prima Tbk. 2,150 2,200 2,150 2,190 40 41,400 90,651,000 116 876.000 2,190 T/J 18,600 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,100,100 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 214 242 214 242 28 20,821,600 4,684,028,800 964 230.476 244 J 337,000 242 T/B 66,700 293 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 3,914,300 0 B 0 295 SFAN Surya Fajar Capital Tbk. 975 975 930 975 0 524,500 499,861,500 172 518.617 975 T/J 700 970 B 3,600 296 SGER Sumber Global Energy Tbk. 294 328 290 306 12 23,502,700 7,326,088,800 3,654 283.333 308 J 1,500 306 T/B 199,900 297 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 4,490 J 200 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 585 620 580 620 35 2,028,900 1,221,582,000 298 442.857 620 T/J 27,100 615 B 74,000 299 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. 480 500 464 476 -4 1,600 763,000 4 440.741 474 J 4,200 0 B 0 301 SIPD Sierad Produce Tbk. 1,150 1,250 1,155 1,250 100 205,500 250,886,000 13 1.389 1,285 J 100 1,245 B 35,100 302 SKBM Sekar Bumi Tbk. 308 306 306 306 -2 800 244,800 2 266.087 306 T/J 2,100 0 B 0 303 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 1,600 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 685 700 680 685 0 201,400 138,408,000 56 97.857 685 T/J 10,000 680 B 100 305 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,200 5,100 5,150 0 307,500 1,584,327,500 67 4,478.261 5,150 T/J 300 5,125 B 2,500 307 SMAR Smart Tbk. 3,250 3,250 3,180 3,180 -70 1,700 5,478,000 6 1,050.684 3,250 J 100 3,190 B 200 308 SMDM Suryamas Dutamakmur Tbk. 97 95 93 93 -4 5,800 543,400 7 11.783 96 J 300 92 B 4,200 309 SMMT Golden Eagle Energy Tbk. 86 88 83 88 2 40,300 3,406,700 8 205.877 88 T/J 5,000 84 B 11,000 310 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. 404 424 400 410 6 35,900 14,613,200 36 148.551 410 T/J 12,300 400 B 2,500 312 SOTS Satria Mega Kencana Tbk. 206 226 195 195 -11 1,200 237,900 5 118.182 195 T/J 1,000 0 B 0 313 SPTO Surya Pertiwi Tbk. 444 464 446 460 16 130,300 59,332,000 95 39.655 460 T/J 10,700 458 B 200 314 SQMI Wilton Makmur Indonesia Tbk. 181 184 178 178 -3 7,511,400 1,347,504,300 595 101.149 179 J 201,000 178 T/B 113,300 315 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,850 2,820 2,850 10 35,800 101,304,000 23 51.818 2,850 T/J 20,200 2,830 B 37,100 316 SSTM Sunson Textile Manufacture Tbk 540 530 530 530 -10 100 53,000 1 124.706 520 J 1,200 0 B 0 317 STTP Siantar Top Tbk. 6,875 6,950 6,950 6,950 75 1,500 10,425,000 4 4,106.837 7,800 J 100 6,950 T/B 1,500 318 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. 4,140 0 0 4,140 0 0 0 0 127.151 4,150 J 200 3,900 B 100 320 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 300 2,890 B 200 321 SWAT Sriwahana Adityakarta Tbk. 110 108 103 103 -7 3,606,300 371,718,700 128 64.375 103 T/J 10,049,500 0 B 0 322 TALF Tunas Alfin Tbk. 234 240 240 240 6 100 24,000 1 60.759 240 T/J 800 218 B 3,000 323 TAMA Lancartama Sejati Tbk. 158 164 150 164 6 70,200 10,754,100 41 93.714 164 T/J 3,600 150 B 1,900 324 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 2,286,700 123,920,700 163 493.376 55 J 1,684,700 54 T/B 1,060,400 325 TBMS Tembaga Mulia Semanan Tbk. 685 685 675 685 0 2,000 1,358,500 7 97.163 685 T/J 1,800 680 B 2,000 326 TCPI Transcoal Pacific Tbk. 4,240 4,320 4,240 4,320 80 11,013,000 47,137,524,000 6,030 3,130.435 4,320 T/J 29,800 4,300 B 28,400 327 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. 125 128 122 127 2 1,703,900 213,225,400 224 79.375 127 T/J 15,000 124 B 25,400 329 TFAS Telefast Indonesia Tbk. 146 146 146 146 0 3,700 540,200 4 81.111 158 J 2,500 146 T/B 16,400 330 TFCO Tifico Fiber Indonesia Tbk. 278 0 0 278 0 0 0 0 62.999 0 J 0 280 B 11,000 331 TGKA Tigaraksa Satria Tbk. 7,750 8,500 7,750 7,750 0 1,800 14,677,500 15 6,368.642 8,000 J 200 7,750 T/B 200 332 TIFA Tifa Finance Tbk. 400 448 392 404 4 462,400 186,324,400 59 202.000 420 J 5,000 404 T/B 52,600 333 TIRA Tira Austenite Tbk 276 278 274 276 0 13,400 3,676,800 8 123.871 276 T/J 34,900 270 B 1,000 334 TMPO Tempo Intimedia Tbk. 130 139 121 139 9 70,300 8,575,900 14 48.287 129 J 3,100 128 B 200 335 TNCA Trimuda Nuansa Citra Tbk. 200 202 192 202 2 39,300 7,888,400 11 134.667 202 T/J 30,000 190 B 3,000 336 TOTO Surya Toto Indonesia Tbk. 222 222 218 220 -2 196,700 43,259,200 42 713.660 222 J 228,100 220 T/B 9,100 337 TOYS Sunindo Adipersada Tbk. 560 565 550 555 -5 3,154,200 1,760,307,000 780 158.571 560 J 109,600 555 T/B 16,000 338 TPIA Chandra Asri Petrochemical Tbk. 7,050 7,125 7,025 7,075 25 3,111,900 22,015,567,500 671 1,636.160 7,075 T/J 5,600 7,050 B 21,100 339 TPMA Trans Power Marine Tbk. 362 360 360 360 -2 6,100 2,196,000 5 156.522 360 T/J 48,600 356 B 100 340 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 341 TRIN Perintis Triniti Properti Tbk. 256 258 246 252 -4 14,079,900 3,546,864,400 688 126.000 252 T/J 102,600 250 B 117,900 342 TRIS Trisula International Tbk. 206 204 193 204 -2 200 39,700 2 68.000 204 T/J 800 194 B 3,300 343 TRJA Transkon Jaya Tbk. 250 312 310 312 62 9,394,000 2,930,006,000 274 124.800 0 J 0 312 T/B 12,342,200 344 TRUK Guna Timur Raya Tbk. 118 119 118 119 1 471,700 56,080,800 54 51.739 120 J 373,800 118 B 312,100 345 TRUS Trust Finance Indonesia Tbk 348 348 328 348 0 1,400 485,000 5 409.412 348 T/J 12,100 344 B 100 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,510 2,420 2,430 -170 17,500 42,634,000 40 63.117 2,430 T/J 400 2,420 B 3,800 347 UANG Pakuan Tbk. 266 276 256 268 2 137,800 37,306,800 132 214.400 268 T/J 10,500 266 B 400 348 UNIT Nusantara Inti Corpora Tbk 153 152 152 152 -1 300 45,600 2 3.773 156 J 300 151 B 4,500 349 URBN Urban Jakarta Propertindo Tbk. 1,355 1,355 1,350 1,350 -5 1,200 1,620,500 2 112.500 1,350 T/J 3,200 1,345 B 300 350 VINS Victoria Insurance Tbk. 89 92 89 90 1 10,100 904,800 10 85.714 90 T/J 164,700 89 B 26,100 351 VRNA Verena Multi Finance Tbk. 97 105 98 98 1 4,000 406,000 4 98.875 110 J 200 99 B 800 352 WAPO Wahana Pronatural Tbk. 66 69 63 64 -2 7,800 502,700 13 36.571 64 T/J 200 63 B 10,000 353 WICO Wicaksana Overseas International Tbk. 520 510 510 510 -10 600 306,000 2 26.363 510 T/J 120,200 0 B 0 354 WOWS Ginting Jaya Energi Tbk. 75 77 70 76 1 8,144,400 601,723,400 467 16.889 77 J 420,100 76 T/B 8,169,500 355 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 19,000 950,000 4 13.298 50 T/J 4,785,900 0 B 0 356 YPAS Yanaprima Hastapersada Tbk 438 480 458 470 32 300 140,800 3 86.239 460 J 5,600 0 B 0 357 YULE Yulie Sekuritas Indonesia Tbk. 182 180 180 180 -2 100 18,000 1 85.395 180 T/J 7,000 0 B 0 358 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 713,500 0 B 0 359 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 345,809,500 47,892,885,300 6,193 495.526 139 T/J 9,300,800 138 B 2,936,500 360 ZONE Mega Perintis Tbk. 400 400 400 400 0 161,000 64,400,000 21 134.228 400 T/J 800 398 B 1,200 Total 2,526,135,500 924,767,548,200 127,328 3,285,801,100 476,132,800 Jakarta, 27 August 2020 Trading Division