List of Securities Quotation Development Board: Date: Friday, 28 August 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. 50 50 50 50 0 40,700 2,035,000 14 87.719 50 T/J 233,100 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 801,500 0 B 0 3 ADES Akasha Wira International Tbk. 1,335 1,360 1,290 1,300 -35 372,900 492,333,000 214 67.532 1,300 T/J 13,600 1,295 B 300 4 AGAR Asia Sejahtera Mina Tbk. 476 496 476 490 14 53,300 26,263,000 25 445.455 490 T/J 9,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 194 194 185 192 -2 61,200 11,644,400 25 174.545 192 T/J 14,100 188 B 10,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 53 59 51 59 6 145,400 8,380,300 43 222.448 59 T/J 298,700 57 B 115,000 7 AIMS Akbar Indo Makmur Stimec Tbk 157 156 155 155 -2 2,000 310,100 2 124.000 156 J 3,500 155 T/B 23,100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,902,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 358 280 310 20 261,600 74,510,800 19 40.892 310 T/J 11,900 284 B 21,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 284 294 278 288 4 25,500 7,267,000 23 144.000 290 J 7,700 278 B 900 11 ALDO Alkindo Naratama Tbk. 378 380 378 378 0 7,400 2,803,400 6 277.039 388 J 100 378 T/B 20,800 12 ALKA Alakasa Industrindo Tbk 290 272 272 272 -18 200 54,400 2 45.791 290 J 3,900 274 B 1,100 13 ALMI Alumindo Light Metal Industry Tbk. 220 220 220 220 0 7,000 1,540,000 3 33.846 224 J 100 210 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. 202 208 204 206 4 280,000 57,562,000 71 196.190 206 T/J 25,000 204 B 158,900 15 AMAR Bank Amar Indonesia Tbk. 360 362 356 356 -4 76,100 27,376,000 29 204.598 360 J 189,900 356 T/B 312,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 266 246 266 2 400 102,600 4 207.812 264 J 100 250 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,120 2,070 2,120 -10 1,000 2,075,000 3 111.579 2,120 T/J 1,000 2,070 B 1,600 18 ANDI Andira Agro Tbk. 50 50 50 50 0 40,900 2,045,000 8 125.000 50 T/J 43,692,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 150 149 140 140 -10 202,100 28,410,800 66 8.963 143 J 16,800 140 T/B 9,800 20 APIC Pacific Strategic Financial Tbk. 840 840 820 825 -15 11,448,200 9,442,144,000 3,210 877.510 825 T/J 115,200 820 B 42,100 21 APII Arita Prima Indonesia Tbk. 177 178 165 165 -12 560,700 93,329,600 62 75.000 165 T/J 3,700 0 B 0 22 ARGO Argo Pantes Tbk 1,690 1,690 1,690 1,690 0 100 169,000 1 42.462 1,690 T/J 900 0 B 0 23 ARII Atlas Resources Tbk. 462 458 448 458 -4 30,600 13,968,800 9 30.533 458 T/J 10,100 430 B 6,000 24 ARKA Arkha Jayanti Persada Tbk. 224 210 210 210 -14 45,200 9,492,000 19 88.983 210 T/J 35,400 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 320 298 298 298 -22 2,000 596,000 4 172.864 298 T/J 8,500 0 B 0 27 ARTO Bank Jago Tbk. 2,550 2,550 2,400 2,550 0 217,800 540,106,000 94 12,851.527 2,540 J 2,500 2,470 B 2,200 28 ASBI Asuransi Bintang Tbk. 268 296 270 290 22 5,400 1,587,400 10 220.147 298 J 100 290 T/B 7,000 29 ASJT Asuransi Jasa Tania Tbk. 113 113 110 110 -3 198,900 21,879,300 26 73.333 110 T/J 19,200 109 B 51,200 30 ASPI Andalan Sakti Primaindo Tbk. 152 157 152 153 1 3,772,700 581,969,000 896 145.714 153 T/J 400 152 B 366,000 31 ASRM Asuransi Ramayana Tbk. 1,625 1,800 1,630 1,705 80 27,600 46,971,500 32 863.807 1,800 J 8,900 1,700 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 300 15,000 2 50.000 50 T/J 24,859,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 30,895,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 6,400 2,547,200 4 293.435 412 J 5,400 398 T/B 29,000 35 BAJA Saranacentral Bajatama Tbk. 57 62 55 56 -1 673,900 39,237,100 102 22.400 57 J 55,100 56 T/B 43,600 36 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 3,900 845 B 600 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 5,000 250,000 3 33.333 50 T/J 56,911,200 0 B 0 38 BAYU Bayu Buana Tbk 1,140 1,110 1,110 1,110 -30 100 111,000 1 136.917 1,110 T/J 10,300 0 B 0 39 BBHI Bank Harda Internasional Tbk. 154 159 153 156 2 385,200 59,644,600 33 124.800 156 T/J 3,600 154 B 1,300 40 BBLD Buana Finance Tbk. 386 374 372 372 -14 41,000 15,254,200 9 147.839 388 J 300 374 B 300 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 135 128 131 3 7,495,000 978,964,300 1,324 109.167 131 T/J 306,400 130 B 15,000 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. 50 51 50 51 1 1,668,100 83,408,000 82 46.364 51 T/J 766,100 50 B 41,900 44 BEEF Estika Tata Tiara Tbk. 198 210 199 200 2 12,616,200 2,544,058,000 1,211 58.824 202 J 20,000 200 T/B 642,100 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 88,400 4,420,000 31 217.306 50 T/J 1,247,768,200 0 B 0 46 BELL Trisula Textile Industries Tbk. 158 159 155 156 -2 6,675,200 1,054,647,600 532 520.000 156 T/J 159,100 155 B 491,500 47 BESS Batulicin Nusantara Maritim Tbk. 338 350 340 344 6 838,700 288,577,200 104 327.619 344 T/J 300 342 B 5,200 48 BGTG Bank Ganesha Tbk. 51 52 51 52 1 1,102,700 56,575,800 66 50.485 52 T/J 1,744,000 51 B 156,500 49 BHAT Bhakti Multi Artha Tbk. 438 444 432 438 0 131,559,400 57,591,242,600 2,638 425.243 440 J 277,100 438 T/B 114,500 50 BIKA Binakarya Jaya Abadi Tbk. 170 180 170 171 1 6,200 1,056,800 8 17.100 171 T/J 9,200 169 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 800 40,000 8 12.286 50 T/J 308,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,900 145,000 5 35.714 50 T/J 60,063,600 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 65 65 61 63 -2 1,206,900 74,140,500 52 26.272 64 J 1,000 63 T/B 500 54 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 65,800 3,290,100 10 41.667 50 T/J 1,200 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 75 73 73 73 -2 5,500 401,500 6 167.508 76 J 2,500 73 T/B 2,800 56 BLTZ Graha Layar Prima Tbk. 3,600 3,500 3,500 3,500 -100 100 350,000 1 233.333 3,500 T/J 19,900 3,350 B 100 57 BLUE Berkah Prima Perkasa Tbk. 565 580 555 555 -10 183,900 103,751,500 132 426.923 560 J 6,400 555 T/B 9,200 58 BMAS Bank Maspion Indonesia Tbk. 312 312 292 308 -4 28,800 8,742,000 26 96.250 308 T/J 7,900 294 B 14,700 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 66,321,500 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,415 1,430 1,400 1,405 -10 118,017,000 167,091,608,000 5,060 1,364.078 1,410 J 162,000 1,405 T/B 61,700 61 BOLA Bali Bintang Sejahtera Tbk. 159 159 158 158 -1 13,200 2,089,500 14 90.286 159 J 45,900 158 T/B 3,600 62 BOLT Garuda Metalindo Tbk. 760 710 710 710 -50 1,600 1,136,000 6 129.091 755 J 100 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 76 81 75 75 -1 9,203,400 712,105,000 482 18.750 76 J 45,000 75 T/B 102,300 64 BPFI Batavia Prosperindo Finance Tbk. 1,210 0 0 1,210 0 0 0 0 1,290.391 1,205 J 14,000 1,200 B 14,300 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRMS Bumi Resources Minerals Tbk. 50 52 50 50 0 220,810,600 11,077,243,600 1,264 7.874 51 J 25,239,900 50 T/B 7,799,400 67 BRNA Berlina Tbk. 950 1,000 995 995 45 800 797,500 2 746.549 985 J 2,700 940 B 100 68 BSSR Baramulti Suksessarana Tbk. 1,445 1,480 1,430 1,430 -15 50,600 73,136,500 24 73.333 1,450 J 29,900 1,440 B 10,000 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 0 0 50 0 0 0 0 383.083 50 J 8,211,000 0 B 0 71 BTON Betonjaya Manunggal Tbk. 187 187 178 179 -8 184,200 33,018,500 23 597.802 184 J 167,600 179 T/B 7,700 72 BUKK Bukaka Teknik Utama Tbk. 845 850 790 800 -45 96,600 78,545,500 105 135.593 800 T/J 27,200 795 B 2,800 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,212,700 110,635,000 100 2.902 50 T/J 1,663,415,900 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 51 53 50 52 1 126,100 6,586,700 73 40.000 52 T/J 1,300 51 B 65,200 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 6,000 300,000 3 29.762 50 T/J 608,400 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 149 151 148 148 -1 200 29,900 2 74.000 146 J 7,900 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 342 346 334 336 -6 173,420,000 59,262,387,200 3,163 326.214 338 J 16,900 334 B 135,000 78 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 41,500 388 B 33,200 79 CASS Cardig Aero Services Tbk. 218 222 214 220 2 1,699,100 370,231,800 296 55.000 222 J 152,100 220 T/B 916,800 80 CBMF Cahaya Bintang Medan Tbk. 330 350 320 330 0 3,756,000 1,225,511,000 145 206.250 330 T/J 8,300 320 B 600 81 CCSI Communication Cable Systems Indonesia Tbk. 248 268 248 260 12 1,947,200 499,551,200 268 104.000 260 T/J 127,500 258 B 50,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 160 164 154 155 -5 23,872,900 3,756,943,700 819 992.000 156 J 12,500 155 T/B 655,900 83 CINT Chitose Internasional Tbk. 252 250 250 250 -2 100 25,000 1 75.758 250 T/J 8,800 244 B 100 84 CITA Cita Mineral Investindo Tbk. 2,040 2,100 2,000 2,000 -40 13,900 28,612,000 28 7,257.421 2,010 J 200 2,000 T/B 1,000 85 CLAY Citra Putra Realty Tbk. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 600 0 B 0 86 CLPI Colorpak Indonesia Tbk. 770 780 770 775 5 616,200 476,611,500 262 387.500 775 T/J 137,900 770 B 58,600 87 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 88 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 89 CNTX Century Textile Industry Tbk. 254 250 240 250 -4 34,100 8,185,000 2 454.545 250 T/J 400 238 B 100 90 COCO Wahana Interfood Nusantara Tbk. 780 780 750 780 0 9,600 7,224,000 3 393.939 780 T/J 5,100 755 B 100 91 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 92 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 2,100 105,000 3 40.000 50 T/J 14,867,200 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,300 115,000 4 16.667 50 T/J 1,199,300 0 B 0 94 CSMI Cipta Selera Murni Tbk. 212 232 202 212 0 121,300 25,707,000 13 108.163 212 T/J 5,000 208 B 200 95 CSRA Cisadane Sawit Raya Tbk. 372 384 370 378 6 2,848,900 1,075,370,400 549 302.400 380 J 76,000 378 T/B 382,600 96 CTTH Citatah Tbk. 51 53 50 51 0 204,800 10,292,200 25 2.147 51 T/J 1,100 50 B 439,300 97 DADA Diamond Citra Propertindo Tbk. 73 73 69 70 -3 49,505,600 3,519,978,800 1,510 68.627 70 T/J 2,185,900 69 B 2,587,900 98 DAYA Duta Intidaya Tbk. 535 530 500 500 -35 200 103,000 2 279.174 500 T/J 9,400 0 B 0 99 DEAL Dewata Freightinternational Tbk. 83 92 82 86 3 31,846,800 2,763,813,800 1,862 57.333 86 T/J 536,200 85 B 36,500 100 DEFI Danasupra Erapacific Tbk. 1,710 1,710 1,705 1,705 -5 6,400 10,927,500 8 3,422.183 1,710 J 3,900 1,705 T/B 600 101 DFAM Dafam Property Indonesia Tbk. 340 350 340 348 8 12,200 4,205,800 5 302.609 348 T/J 118,200 0 B 0 102 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,150 J 200 0 B 0 103 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,900 1,840 1,880 10 24,900 46,494,000 42 63.729 1,880 T/J 3,100 1,840 B 2,100 104 DKFT Central Omega Resources Tbk. 116 121 113 118 2 13,160,400 1,555,111,900 777 303.108 118 T/J 61,300 117 B 86,500 105 DMMX Digital Mediatama Maxima Tbk. 199 199 190 197 -2 9,173,200 1,786,328,200 784 85.652 197 T/J 423,300 196 B 100 106 DNET Indoritel Makmur Internasional Tbk. 3,480 3,470 3,470 3,470 -10 10,300 35,741,000 4 3,048.165 3,480 J 300 3,400 B 14,000 107 DUTI Duta Pertiwi Tbk 3,920 3,920 3,920 3,920 0 6,700 26,264,000 6 394.247 3,950 J 1,400 3,920 T/B 4,500 108 DWGL Dwi Guna Laksana Tbk. 208 210 197 204 -4 7,700 1,558,800 22 136.000 204 T/J 1,200 200 B 100 109 EAST Eastparc Hotel Tbk. 55 56 53 55 0 726,200 39,313,400 68 41.353 56 J 17,800 55 T/B 11,000 110 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,600 665 B 1,200 111 EMDE Megapolitan Developments Tbk. 202 202 190 202 0 20,100 4,059,000 3 80.800 202 T/J 109,800 188 B 10,000 112 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 397,200 19,860,000 37 4.169 50 T/J 34,566,200 0 B 0 113 ENVY Envy Technologies Indonesia Tbk. 90 93 88 89 -1 762,363,800 68,506,796,900 4,761 24.054 90 J 3,540,700 89 T/B 794,600 114 EPAC Megalestari Epack Sentosaraya Tbk. 290 298 286 286 -4 3,012,900 882,922,600 519 260.000 288 J 278,500 286 T/B 121,000 115 EPMT Enseval Putera Megatrading Tbk. 1,895 1,890 1,870 1,885 -10 4,100 7,723,000 9 1,318.837 1,890 J 3,000 1,885 T/B 1,600 116 ERTX Eratex Djaja Tbk. 133 134 132 132 -1 334,900 44,210,300 10 56.024 133 J 249,400 132 T/B 1,668,400 117 ESIP Sinergi Inti Plastindo Tbk. 202 206 200 204 2 2,473,100 502,087,800 297 125.153 204 T/J 133,300 200 B 180,100 118 ESTA Esta Multi Usaha Tbk. 104 106 102 104 0 114,500 12,015,700 24 86.667 104 T/J 4,500 102 B 13,500 119 FAST Fast Food Indonesia Tbk. 910 915 900 915 5 38,100 34,522,500 39 2,877.992 915 T/J 98,800 910 B 700 120 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 121 FIRE Alfa Energi Investama Tbk. 132 140 132 132 0 6,929,200 942,838,000 708 26.400 134 J 5,100 132 T/B 487,800 122 FISH FKS Multi Agro Tbk. 2,800 2,840 2,840 2,840 40 100 284,000 1 2,272.000 2,800 J 1,300 2,650 B 500 123 FITT Hotel Fitra International Tbk. 57 70 54 56 -1 1,110,000 64,877,900 164 54.902 57 J 83,000 56 T/B 60,300 124 FMII Fortune Mate Indonesia Tbk 550 520 520 520 -30 400 208,000 2 520.000 520 T/J 1,100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. 121 132 119 124 3 9,094,400 1,127,025,900 598 91.852 124 T/J 75,100 123 B 4,700 126 FORU Fortune Indonesia Tbk 80 76 76 76 -4 100 7,600 1 58.462 95 J 200 78 B 1,000 127 FPNI Lotte Chemical Titan Tbk. 137 144 128 128 -9 13,664,400 1,797,764,200 854 38.826 128 T/J 977,500 0 B 0 128 FUJI Fuji Finance Indonesia Tbk. 104 109 103 109 5 4,700 489,700 7 99.091 109 T/J 600 103 B 2,900 129 GDST Gunawan Dianjaya Steel Tbk. 60 66 57 60 0 15,769,200 981,705,800 2,880 37.500 61 J 161,000 60 T/B 28,000 130 GEMA Gema Grahasarana Tbk. 342 344 340 344 2 23,100 7,934,000 5 764.444 344 T/J 3,003,500 0 B 0 131 GGRP Gunung Raja Paksi Tbk. 312 320 296 320 8 34,800 10,520,400 29 38.095 340 J 100 320 T/B 1,000 132 GLOB Global Teleshop Tbk. 143 153 153 153 10 100 15,300 1 13.304 142 J 7,700 0 B 0 133 GLVA Galva Technologies Tbk. 318 318 318 318 0 100 31,800 1 140.708 318 T/J 44,200 306 B 4,000 134 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 204 197 204 8 8,800 1,770,500 5 120.710 202 J 2,000 198 B 2,600 136 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 137 GSMF Equity Development Investment Tbk. 94 94 94 94 0 700 65,800 1 7.562 94 T/J 10,300 90 B 50,000 138 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 139 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 8,574,000 0 B 0 140 HELI Jaya Trishindo Tbk. 204 200 191 195 -9 11,100 2,189,500 8 177.273 202 J 1,000 195 T/B 5,000 141 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 142 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,933,600 96,680,000 136 47.619 50 T/J 2,255,100 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 501,800 25,090,000 4 38.462 50 T/J 54,774,900 0 B 0 144 IBFN Intan Baruprana Finance Tbk. 290 350 300 300 10 7,900 2,386,400 4 21.209 300 T/J 4,800 270 B 6,100 145 ICON Island Concepts Indonesia Tbk. 58 59 55 58 0 69,400 3,925,200 22 111.333 58 T/J 1,100 56 B 5,000 146 IFSH Ifishdeco Tbk. 330 350 310 330 0 3,700 1,158,800 9 75.000 328 J 1,500 310 B 3,000 147 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 148 IKAN Era Mandiri Cemerlang Tbk. 440 454 440 454 14 9,472,700 4,227,194,000 1,909 378.333 454 T/J 17,000 452 B 262,200 149 IKBI Sumi Indo Kabel Tbk. 238 236 228 228 -10 7,100 1,633,200 8 20.677 228 T/J 16,000 226 B 10,600 150 IMPC Impack Pratama Industri Tbk. 1,240 1,250 1,240 1,250 10 805,700 1,003,074,500 111 328.947 1,250 T/J 60,700 1,245 B 1,100 151 INAI Indal Aluminium Industry Tbk. 368 370 350 364 -4 192,100 67,722,000 46 132.895 368 J 10,000 364 T/B 5,000 152 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 500,300 25,015,000 7 40.650 50 T/J 1,264,300 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. 117 122 113 115 -2 345,900 40,222,600 83 104.545 115 T/J 112,800 114 B 6,200 154 INDX Tanah Laut Tbk 57 57 55 56 -1 800 44,700 6 4.480 56 T/J 10,300 54 B 200 155 INOV Inocycle Technology Group Tbk. 244 264 242 246 2 19,300 4,722,600 17 98.400 246 T/J 18,200 244 B 35,700 156 INPP Indonesian Paradise Property Tbk. 695 700 650 700 5 1,400 956,500 7 666.667 695 J 7,500 660 B 100 157 INPS Indah Prakasa Sentosa Tbk. 1,500 1,535 1,405 1,405 -95 265,700 398,994,500 117 509.058 1,405 T/J 4,600 1,400 B 1,000 158 INRU Toba Pulp Lestari Tbk. 835 835 785 835 0 3,300 2,747,000 7 8.477 835 T/J 1,000 0 B 0 159 INTA Intraco Penta Tbk. 270 278 254 268 -2 27,600 7,256,200 10 188.917 268 T/J 4,200 256 B 18,800 160 INTD Inter Delta Tbk 134 169 125 137 3 1,700 248,300 8 42.192 136 J 3,300 126 B 5,000 161 IPCC Indonesia Kendaraan Terminal Tbk. 436 436 428 428 -8 2,336,000 1,002,942,000 524 26.098 430 J 31,800 428 T/B 117,500 162 IPCM Jasa Armada Indonesia Tbk. 232 232 218 218 -14 1,394,100 308,516,400 198 57.368 220 J 37,600 218 T/B 91,300 163 IRRA Itama Ranoraya Tbk. 615 615 595 600 -15 6,483,500 3,911,141,000 688 160.428 600 T/J 32,400 595 B 122,800 164 ITIC Indonesian Tobacco Tbk. 790 810 780 790 0 332,300 263,058,000 253 359.091 795 J 300 790 T/B 10,600 165 ITMA Sumber Energi Andalan Tbk. 570 610 535 535 -35 618,800 333,425,000 140 153.957 535 T/J 600 0 B 0 166 JAST Jasnita Telekomindo Tbk. 63 74 61 65 2 42,542,700 2,869,655,200 2,215 26.423 66 J 698,900 65 T/B 536,100 167 JAYA Armada Berjaya Trans Tbk. 79 79 74 74 -5 1,010,200 76,409,100 198 25.694 74 T/J 493,500 0 B 0 168 JECC Jembo Cable Company Tbk. 5,500 6,400 6,000 6,000 500 31,500 200,200,000 18 454.735 6,250 J 100 5,500 B 500 169 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 200 10,000 2 35.714 50 T/J 164,794,800 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 452 434 434 434 -18 100 43,400 1 246.185 488 J 20,000 436 B 3,300 171 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 172 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 195 200 182 182 -13 165,700 31,170,000 74 130.000 186 J 39,500 182 T/B 14,000 173 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 1,020 1,030 0 4,300 4,387,000 2 221.830 1,055 J 200 960 B 1,000 174 JTPE Jasuindo Tiga Perkasa Tbk. 830 845 830 830 0 263,800 219,529,000 37 1,844.444 830 T/J 105,500 825 B 18,800 175 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 77,900 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 10,000 500,000 9 33.333 50 T/J 298,200 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 140 134 131 131 -9 31,666,600 4,155,773,000 4,248 131.000 131 T/J 3,304,000 0 B 0 178 KBLM Kabelindo Murni Tbk. 208 212 208 210 2 271,100 56,908,400 59 7.000 210 T/J 5,400 208 B 114,600 179 KBLV First Media Tbk. 338 358 318 358 20 3,400 1,109,800 4 95.228 358 T/J 3,000 356 B 100 180 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 181 KDSI Kedawung Setia Industrial Tbk. 825 845 775 775 -50 49,900 38,842,500 43 193.750 775 T/J 39,800 0 B 0 182 KEJU Mulia Boga Raya Tbk. 1,120 1,130 1,115 1,130 10 179,900 202,115,000 72 150.667 1,135 J 6,600 1,130 T/B 59,100 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 1,088,700 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 192 182 181 181 -11 300 54,400 3 60.333 202 J 100 181 T/B 500 185 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,300 1,290 1,290 0 600 776,000 5 638.614 1,290 T/J 900 1,210 B 100 186 KMTR Kirana Megatara Tbk. 314 318 318 318 4 3,300 1,049,400 2 69.432 318 T/J 891,500 314 B 10,000 187 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,000 98 B 31,200 188 KONI Perdana Bangun Pusaka Tbk 496 0 0 496 0 0 0 0 104.421 494 J 1,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 10,400 5,303,500 5 129.114 505 J 100 482 B 200 190 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 580,800 29,040,000 7 29.762 51 J 366,800 50 T/B 703,900 191 KPIG MNC Land Tbk. 106 109 105 106 0 21,249,400 2,293,534,900 291 228.089 106 T/J 128,700 105 B 654,400 192 KRAH Grand Kartech Tbk. 438 436 436 436 -2 100 43,600 1 158.545 436 T/J 1,800 408 B 500 193 LAND Trimitra Propertindo Tbk. 197 200 185 191 -6 537,200 102,134,600 110 48.974 194 J 12,000 191 T/B 6,300 194 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 195 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 196 LCKM LCK Global Kedaton Tbk. 376 378 376 378 2 28,000 10,532,400 5 181.731 374 J 20,000 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 17,000 850,000 3 15.714 50 T/J 6,179,100 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 82 80 80 80 -2 47,000 3,760,000 3 11.674 82 J 8,200 80 T/B 106,400 199 LMSH Lionmesh Prima Tbk. 248 0 0 248 0 0 0 0 34.444 292 J 1,000 238 B 6,000 200 LPIN Multi Prima Sejahtera Tbk 216 224 224 224 8 100 22,400 1 102.175 224 T/J 52,700 212 B 100 201 LPLI Star Pacific Tbk 78 80 78 80 2 1,800 141,700 8 2.468 81 J 300 80 T/B 200 202 LPPS Lippo Securities Tbk. 83 93 78 90 7 279,400 25,674,800 31 6.113 89 J 50,000 83 B 400 203 LRNA Eka Sari Lorena Transport Tbk. 153 153 153 153 0 100 15,300 1 17.000 153 T/J 100 146 B 100 204 LUCK Sentral Mitra Informatika Tbk. 192 258 196 244 52 85,658,900 20,123,417,200 10,720 85.315 244 T/J 307,000 242 B 76,600 205 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 206 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 34,660,400 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,340 2,340 2,260 2,280 -60 499,500 1,140,939,000 255 108.571 2,290 J 10,000 2,280 T/B 38,900 208 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,325 1,310 1,310 -15 25,500 33,715,500 7 77.976 1,400 J 2,700 1,310 T/B 1,000 209 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 13,798,300 690,397,500 329 66.667 50 T/J 148,900 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 2,290 2,130 2,130 2,130 -160 369,500 787,035,000 257 163.846 2,130 T/J 923,000 0 B 0 211 MCAS M Cash Integrasi Tbk. 1,825 1,870 1,820 1,865 40 316,900 583,934,000 218 134.657 1,870 J 1,400 1,865 T/B 2,200 212 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,720 1,735 -55 149,498,800 260,470,420,000 23,261 452.421 1,735 T/J 1,331,300 1,730 B 1,812,900 213 MDKI Emdeki Utama Tbk. 162 164 159 159 -3 341,500 54,947,000 45 37.209 159 T/J 801,200 158 B 500 214 MERK Merck Tbk. 3,260 3,320 3,260 3,260 0 53,600 175,816,000 87 8,595.460 3,270 J 15,300 3,260 T/B 2,000 215 MFIN Mandala Multifinance Tbk. 1,010 1,000 950 1,000 -10 26,000 25,917,500 14 1,025.641 1,000 T/J 77,400 990 B 100 216 MFMI Multifiling Mitra Indonesia Tbk. 525 550 525 525 0 24,800 13,140,500 12 262.500 550 J 5,500 525 T/B 36,400 217 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 218 MICE Multi Indocitra Tbk. 302 302 298 298 -4 5,700 1,713,800 7 60.816 300 J 2,100 298 T/B 40,100 219 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 1,300 1,300 0 200 260,000 2 472.727 1,350 J 200 1,300 T/B 50,400 220 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 876,800 0 B 0 221 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,023,400 0 B 0 222 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 223 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 400 20,000 1 125.000 50 T/J 11,341,200 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 13,000 13,000 12,400 12,800 -200 3,100 38,980,000 19 609.524 12,800 T/J 100 12,500 B 200 225 MLIA Mulia Industrindo Tbk 535 545 530 535 0 5,775,300 3,098,385,000 238 89.353 535 T/J 161,500 530 B 26,800 226 MMLP Mega Manunggal Property Tbk. 260 272 242 258 -2 23,765,300 6,037,494,400 1,142 44.103 258 T/J 256,400 256 B 68,400 227 MOLI Madusari Murni Indah Tbk. 900 900 900 900 0 23,100 20,790,000 9 155.172 900 T/J 554,500 850 B 1,100 228 MPOW Megapower Makmur Tbk. 58 59 55 58 0 14,500 815,400 20 29.000 58 T/J 26,000 57 B 300 229 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 790 J 1,000 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,400 J 2,000 4,130 B 100 231 MSIN MNC Studios International Tbk. 296 298 288 296 0 4,302,000 1,270,323,600 1,096 59.200 296 T/J 324,500 294 B 21,900 232 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 75,571,700 0 B 0 233 MTPS Meta Epsi Tbk. 149 149 149 149 0 6,600 983,400 1 46.562 149 T/J 20,400 141 B 200 234 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 235 MTSM Metro Realty Tbk. 214 214 214 214 0 100 21,400 1 54.837 214 T/J 91,900 208 B 100 236 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 52 50 50 0 2,700 135,200 9 50.000 50 T/J 99,200 0 B 0 237 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 238 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 239 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 240 NATO Nusantara Properti Internasional Tbk. 370 400 368 400 30 20,841,900 8,115,941,200 3,061 388.350 400 T/J 187,000 398 B 106,000 241 NELY Pelayaran Nelly Dwi Putri Tbk. 137 132 130 132 -5 10,600 1,384,800 5 78.571 134 J 400 132 T/B 900 242 NFCX NFC Indonesia Tbk. 1,730 0 0 1,730 0 0 0 0 93.514 1,670 J 800 1,610 B 700 243 NICK Charnic Capital Tbk. 312 0 0 312 0 0 0 0 156.000 312 J 16,300 0 B 0 244 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 245 NIRO City Retail Developments Tbk. 143 140 134 140 -3 3,000 403,200 4 133.333 140 T/J 800 134 B 1,000 246 NUSA Sinergi Megah Internusa Tbk. 50 50 50 50 0 4,800 240,000 8 33.333 50 T/J 29,446,100 0 B 0 247 OASA Protech Mitra Perkasa Tbk. 368 368 348 364 -4 300 108,000 3 191.579 364 T/J 200 348 B 200 248 OCAP Onix Capital Tbk. 162 0 0 162 0 0 0 0 81.000 155 J 35,800 0 B 0 249 OKAS Ancora Indonesia Resources Tbk. 85 86 81 82 -3 1,666,400 138,078,500 128 205.159 82 T/J 131,300 81 B 44,400 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 364 J 100 318 B 6,600 251 OPMS Optima Prima Metal Sinergi Tbk. 149 150 147 147 -2 1,131,700 167,500,500 146 108.889 147 T/J 4,700 146 B 277,700 252 PALM Provident Agro Tbk. 294 300 290 290 -4 5,300 1,549,800 9 79.263 296 J 30,100 288 B 30,000 253 PANI Pratama Abadi Nusa Industri Tbk. 88 100 89 100 12 163,100 15,237,600 52 92.593 100 T/J 1,300 97 B 10,000 254 PCAR Prima Cakrawala Abadi Tbk. 374 374 374 374 0 200 74,800 2 249.333 374 T/J 900 0 B 0 255 PDES Destinasi Tirta Nusantara Tbk 424 402 396 396 -28 300 120,000 2 198.000 454 J 200 396 T/B 300 256 PEGE Panca Global Kapital Tbk. 122 132 122 122 0 5,500 713,400 5 263.579 128 J 100 122 T/B 13,100 257 PGLI Pembangunan Graha Lestari Indah Tbk. 189 180 180 180 -9 100 18,000 1 240.000 210 J 5,000 180 T/B 100 258 PICO Pelangi Indah Canindo Tbk 160 210 155 187 27 9,075,700 1,657,855,500 1,525 28.769 188 J 20,000 187 T/B 275,200 259 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 20,200 1,010,000 5 12.500 50 T/J 273,000 0 B 0 260 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 261 PMJS Putra Mandiri Jembar Tbk. 127 130 127 130 3 58,300 7,407,200 6 104.000 130 T/J 21,900 128 B 10,000 262 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 100 0 B 0 263 POLA Pool Advista Finance Tbk. 50 51 50 50 0 45,400 2,273,200 14 37.037 50 T/J 200 0 B 0 264 POLI Pollux Investasi Internasional Tbk. 1,075 1,090 1,025 1,065 -10 19,700 21,351,500 20 65.138 1,065 T/J 1,400 1,015 B 200 265 POLU Golden Flower Tbk. 885 870 830 830 -55 1,600 1,386,000 6 288.194 870 J 3,700 830 T/B 2,100 266 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 1,221,600 0 B 0 267 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 268 PORT Nusantara Pelabuhan Handal Tbk. 600 750 570 570 -30 17,300 12,172,000 19 106.542 680 J 64,400 570 T/B 300 269 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 21,800 1,090,000 6 33.333 50 T/J 16,795,900 0 B 0 270 POWR Cikarang Listrindo Tbk. 605 610 600 600 -5 18,132,100 10,946,271,000 1,240 40.000 605 J 1,772,600 600 T/B 3,386,600 271 PRIM Royal Prima Tbk. 268 270 268 270 2 6,300 1,690,600 7 54.000 270 T/J 58,300 268 B 100 272 PSAB J Resources Asia Pasifik Tbk. 250 256 236 252 2 51,200,500 12,716,025,400 2,951 817.571 252 T/J 2,479,600 250 B 234,300 273 PSDN Prasidha Aneka Niaga Tbk 101 111 101 111 10 20,800 2,187,100 10 11.100 109 J 3,900 105 B 400 274 PSGO Palma Serasih Tbk. 110 109 105 107 -3 118,200 12,668,100 11 101.905 108 J 700 107 T/B 7,000 275 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 32,996,300 0 B 0 276 PTPW Pratama Widya Tbk. 1,620 1,615 1,510 1,510 -110 1,386,800 2,102,456,000 338 232.308 1,510 T/J 208,100 0 B 0 277 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,050 J 1,000 0 B 0 278 PURA Putra Rajawali Kencana Tbk. 124 126 123 126 2 27,663,800 3,459,635,000 16,518 120.000 126 T/J 3,599,800 125 B 4,645,400 279 PYFA Pyridam Farma Tbk 910 925 900 900 -10 591,900 537,606,500 367 882.007 905 J 14,800 900 T/B 59,200 280 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 90,900 4,545,000 15 50.000 50 T/J 27,735,200 0 B 0 281 RIGS Rig Tenders Indonesia Tbk. 218 266 220 246 28 133,400 33,160,400 52 100.799 246 T/J 6,900 242 B 8,000 282 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 283 RISE Jaya Sukses Makmur Sentosa Tbk. 420 426 420 426 6 372,000 157,168,000 87 261.350 426 T/J 14,500 424 B 1,000 284 RODA Pikko Land Development Tbk. 50 50 50 50 0 331,100 16,555,000 4 79.834 50 T/J 6,900 0 B 0 285 RONY Aesler Grup Internasional Tbk. 94 94 89 89 -5 22,000 1,983,600 15 89.000 90 J 2,700 89 T/B 7,400 286 RUIS Radiant Utama Interinsco Tbk. 286 298 284 288 2 325,700 95,443,800 14 115.200 288 T/J 4,100 284 B 68,500 287 SAFE Steady Safe Tbk 193 193 192 193 0 216,600 41,694,300 260 19.431 193 T/J 300 185 B 100 288 SAME Sarana Meditama Metropolitan Tbk. 109 125 109 114 5 60,048,200 7,001,826,800 3,849 142.500 115 J 586,300 114 T/B 934,700 289 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,170 J 500 0 B 0 290 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 929,200 0 B 0 291 SBAT Sejahtera Bintang Abadi Textile Tbk. 242 256 240 256 14 14,661,100 3,678,362,600 762 243.810 258 J 351,000 254 B 3,500 292 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 293 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 112,600 5,630,000 6 27.536 50 T/J 3,830,500 0 B 0 294 SFAN Surya Fajar Capital Tbk. 975 970 930 970 -5 629,000 600,691,500 155 515.957 970 T/J 7,600 965 B 200 295 SGER Sumber Global Energy Tbk. 306 314 296 298 -8 4,634,200 1,420,995,200 737 275.926 300 J 321,200 298 T/B 150,300 296 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 100 0 B 0 297 SHIP Sillo Maritime Perdana Tbk. 620 645 600 615 -5 1,276,100 799,787,000 261 439.286 615 T/J 23,100 610 B 5,100 298 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 299 SINI Singaraja Putra Tbk. 476 496 496 496 20 100 49,600 1 459.259 472 J 4,100 0 B 0 300 SIPD Sierad Produce Tbk. 1,250 1,250 1,250 1,250 0 2,200 2,750,000 2 1.389 1,200 J 100 1,165 B 500 301 SKBM Sekar Bumi Tbk. 306 310 310 310 4 2,100 651,000 3 269.565 310 T/J 3,000 286 B 5,000 302 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 4,400 0 B 0 303 SKRN Superkrane Mitra Utama Tbk. 685 695 680 685 0 259,700 177,862,000 32 97.857 685 T/J 1,150,800 680 B 2,600 304 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 305 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,225 5,125 5,125 -25 251,400 1,298,727,500 62 4,456.522 5,150 J 600 5,125 T/B 2,800 306 SMAR Smart Tbk. 3,180 3,260 3,200 3,200 20 11,000 35,206,000 7 1,057.292 3,200 T/J 200 3,190 B 1,100 307 SMDM Suryamas Dutamakmur Tbk. 93 93 93 93 0 200 18,600 1 11.783 97 J 200 92 B 2,000 308 SMMT Golden Eagle Energy Tbk. 88 88 82 86 -2 51,700 4,399,600 18 201.198 87 J 15,600 86 T/B 10,500 309 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 310 SOSS Shield On Service Tbk. 410 430 390 404 -6 44,300 17,829,800 45 146.377 406 J 9,300 394 B 1,000 311 SOTS Satria Mega Kencana Tbk. 195 204 188 200 5 1,700 325,400 7 121.212 202 J 100 0 B 0 312 SPTO Surya Pertiwi Tbk. 460 478 456 472 12 234,700 109,675,000 118 40.690 470 J 900 464 B 5,600 313 SQMI Wilton Makmur Indonesia Tbk. 178 180 176 176 -2 7,674,200 1,363,759,000 557 100.013 177 J 5,000 176 T/B 178,400 314 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,870 2,850 2,860 10 25,600 73,201,000 18 52.000 2,870 J 20,400 2,850 B 1,000 315 SSTM Sunson Textile Manufacture Tbk 530 0 0 530 0 0 0 0 124.706 525 J 1,300 0 B 0 316 STTP Siantar Top Tbk. 6,950 6,725 6,500 6,725 -225 900 5,922,500 7 3,973.882 7,800 J 300 6,725 T/B 1,100 317 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 318 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,230 J 300 3,860 B 100 319 SURE Super Energy Tbk. 2,900 2,890 2,890 2,890 -10 100 289,000 1 1,864.516 2,900 J 200 2,890 T/B 100 320 SWAT Sriwahana Adityakarta Tbk. 103 105 96 96 -7 9,891,500 950,237,900 183 60.000 96 T/J 2,158,900 0 B 0 321 TALF Tunas Alfin Tbk. 240 240 234 234 -6 300 71,400 3 59.241 234 T/J 100 232 B 100 322 TAMA Lancartama Sejati Tbk. 164 167 159 165 1 300 49,100 3 94.286 159 J 2,700 0 B 0 323 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 53 54 0 3,731,300 201,495,500 414 493.376 54 T/J 1,882,700 53 B 950,700 324 TBMS Tembaga Mulia Semanan Tbk. 685 700 680 695 10 21,900 14,952,000 29 98.582 695 T/J 2,000 680 B 3,000 325 TCPI Transcoal Pacific Tbk. 4,320 4,420 4,320 4,390 70 10,086,000 44,078,744,000 6,819 3,181.159 4,400 J 56,700 4,390 T/B 1,000 326 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 1,000 327 TECH Indosterling Technomedia Tbk. 127 148 127 148 21 10,643,000 1,494,251,400 1,649 92.500 148 T/J 49,700 147 B 51,400 328 TFAS Telefast Indonesia Tbk. 146 144 137 143 -3 14,800 2,118,300 7 79.444 156 J 1,600 143 T/B 2,900 329 TFCO Tifico Fiber Indonesia Tbk. 278 282 282 282 4 3,700 1,043,400 1 63.905 0 J 0 282 T/B 15,600 330 TGKA Tigaraksa Satria Tbk. 7,750 7,750 7,750 7,750 0 100 775,000 1 6,368.642 8,100 J 100 7,800 B 200 331 TIFA Tifa Finance Tbk. 404 434 418 418 14 492,100 208,134,800 72 209.000 428 J 10,400 418 T/B 66,800 332 TIRA Tira Austenite Tbk 276 276 260 276 0 12,200 3,326,400 5 123.871 274 J 1,700 0 B 0 333 TMPO Tempo Intimedia Tbk. 139 132 130 130 -9 9,500 1,235,200 7 45.161 130 T/J 9,200 0 B 0 334 TNCA Trimuda Nuansa Citra Tbk. 202 195 188 190 -12 11,100 2,102,800 10 126.667 192 J 500,000 190 T/B 55,300 335 TOTO Surya Toto Indonesia Tbk. 220 222 218 222 2 228,100 50,589,600 30 720.148 222 T/J 10,800 218 B 9,800 336 TOYS Sunindo Adipersada Tbk. 555 560 550 555 0 1,637,100 912,553,500 324 158.571 560 J 190,100 555 T/B 120,700 337 TPIA Chandra Asri Petrochemical Tbk. 7,075 7,150 7,025 7,100 25 2,385,300 16,880,550,000 580 1,641.941 7,100 T/J 61,200 7,075 B 400 338 TPMA Trans Power Marine Tbk. 360 358 342 358 -2 500 176,600 5 155.652 358 T/J 21,700 344 B 100 339 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 340 TRIN Perintis Triniti Properti Tbk. 252 256 250 254 2 13,538,600 3,405,471,200 785 127.000 254 T/J 363,100 252 B 50,500 341 TRIS Trisula International Tbk. 204 0 0 204 0 0 0 0 68.000 204 J 2,200 0 B 0 342 TRJA Transkon Jaya Tbk. 312 388 324 344 32 41,010,200 14,597,119,800 5,817 137.600 344 T/J 73,300 342 B 186,900 343 TRUK Guna Timur Raya Tbk. 119 119 118 118 -1 509,600 60,357,500 77 51.304 119 J 195,700 118 T/B 56,600 344 TRUS Trust Finance Indonesia Tbk 348 346 328 342 -6 1,800 617,800 9 402.353 342 T/J 6,500 338 B 200 345 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,430 2,440 2,260 2,260 -170 83,900 198,129,000 51 58.701 2,300 J 83,500 2,260 T/B 11,400 346 UANG Pakuan Tbk. 268 280 260 268 0 27,900 7,454,800 44 214.400 268 T/J 3,200 252 B 15,000 347 UNIT Nusantara Inti Corpora Tbk 152 155 152 152 0 300 46,000 3 3.773 155 J 400 153 B 100 348 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 1,340 1,350 0 4,100 5,520,500 32 112.500 1,350 T/J 31,200 1,340 B 200 349 VINS Victoria Insurance Tbk. 90 92 87 90 0 25,500 2,256,900 23 85.714 90 T/J 3,100 89 B 5,000 350 VRNA Verena Multi Finance Tbk. 98 109 107 109 11 5,100 555,700 4 109.973 108 J 4,000 100 B 10,500 351 WAPO Wahana Pronatural Tbk. 64 73 64 70 6 7,800 541,300 15 40.000 70 T/J 2,000 66 B 1,300 352 WICO Wicaksana Overseas International Tbk. 510 500 500 500 -10 100 50,000 1 25.846 500 T/J 119,900 476 B 100 353 WOWS Ginting Jaya Energi Tbk. 76 85 73 75 -1 19,932,200 1,560,615,600 1,499 16.667 75 T/J 22,100 74 B 644,400 354 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 5,200 260,000 7 13.298 50 T/J 1,380,500 0 B 0 355 YPAS Yanaprima Hastapersada Tbk 470 470 470 470 0 1,500 705,000 3 86.239 438 J 5,600 0 B 0 356 YULE Yulie Sekuritas Indonesia Tbk. 180 0 0 180 0 0 0 0 85.395 179 J 4,500 0 B 0 357 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 613,900 0 B 0 358 ZINC Kapuas Prima Coal Tbk. 139 142 137 139 0 312,383,200 43,447,495,100 6,252 495.526 139 T/J 8,331,200 138 B 7,607,800 359 ZONE Mega Perintis Tbk. 400 400 400 400 0 188,000 75,200,000 17 134.228 400 T/J 1,900 398 B 2,700 Total 2,721,019,500 906,748,873,400 147,977 3,819,690,100 45,170,600 Jakarta, 28 August 2020 Trading Division