List of Securities Quotation Development Board: Date: Monday, 31 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 51,100 2,555,000 24 87.719 50 T/J 1,515,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,875 J 1,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,300 1,320 1,225 1,225 -75 211,000 267,911,000 205 63.636 1,235 J 6,100 1,225 T/B 1,200 4 AGAR Asia Sejahtera Mina Tbk. 490 510 510 510 20 100 51,000 1 463.636 494 J 100 490 B 200 5 AGRS Bank IBK Indonesia Tbk. 192 192 185 190 -2 45,600 8,666,300 15 172.727 192 J 5,600 186 B 20,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 59 59 55 55 -4 592,000 33,119,500 38 207.367 55 T/J 334,100 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 155 156 155 155 0 50,200 7,781,100 14 124.000 155 T/J 56,000 145 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,498,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 310 310 310 310 0 62,900 19,499,000 6 40.892 310 T/J 4,500 300 B 700 10 AKSI Maming Enam Sembilan Mineral Tbk. 288 288 278 278 -10 28,200 7,955,800 19 139.000 280 J 3,600 278 T/B 1,700 11 ALDO Alkindo Naratama Tbk. 378 0 0 378 0 0 0 0 277.039 400 J 7,900 378 B 2,600 12 ALKA Alakasa Industrindo Tbk 272 274 272 272 0 52,600 14,408,400 128 45.791 272 T/J 3,900 270 B 10,300 13 ALMI Alumindo Light Metal Industry Tbk. 220 212 210 212 -8 25,000 5,252,000 8 32.615 220 J 200 210 B 36,400 14 AMAG Asuransi Multi Artha Guna Tbk. 206 210 202 206 0 691,000 141,334,400 118 196.190 206 T/J 24,300 204 B 1,000 15 AMAR Bank Amar Indonesia Tbk. 356 362 356 360 4 56,600 20,237,400 35 206.897 360 T/J 14,700 356 B 99,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 264 248 248 -18 500 125,600 4 193.750 266 J 1,300 248 T/B 600 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,120 J 23,100 2,070 B 2,500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,009,500 50,475,000 19 125.000 50 T/J 41,102,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 140 144 135 143 3 68,500 9,690,400 20 9.155 143 T/J 8,000 136 B 100 20 APIC Pacific Strategic Financial Tbk. 825 880 820 880 55 16,061,700 13,703,093,000 2,820 936.011 880 T/J 106,800 860 B 8,000 21 APII Arita Prima Indonesia Tbk. 165 165 154 156 -9 458,400 71,078,000 45 70.909 160 J 10,000 155 B 1,000 22 ARGO Argo Pantes Tbk 1,690 0 0 1,690 0 0 0 0 42.462 1,690 J 3,500 0 B 0 23 ARII Atlas Resources Tbk. 458 450 436 450 -8 11,600 5,198,600 7 30.000 458 J 50,800 448 B 200 24 ARKA Arkha Jayanti Persada Tbk. 210 196 196 196 -14 14,800 2,900,800 13 83.051 196 T/J 4,240,200 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 298 0 0 298 0 0 0 0 172.864 298 J 5,500 280 B 500 27 ARTO Bank Jago Tbk. 2,550 3,000 2,560 2,630 80 791,700 2,211,969,000 620 13,254.712 2,670 J 4,500 2,630 T/B 1,800 28 ASBI Asuransi Bintang Tbk. 290 362 290 302 12 55,200 18,595,800 48 229.257 344 J 400 302 T/B 9,700 29 ASJT Asuransi Jasa Tania Tbk. 110 113 110 110 0 485,000 53,708,600 27 73.333 111 J 99,800 110 T/B 76,000 30 ASPI Andalan Sakti Primaindo Tbk. 153 157 151 152 -1 2,827,000 436,584,100 542 144.762 152 T/J 127,500 151 B 283,800 31 ASRM Asuransi Ramayana Tbk. 1,705 1,790 1,665 1,790 85 6,900 11,622,500 16 906.871 1,790 T/J 300 1,680 B 700 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 15,322,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 49,500 2,475,000 9 57.388 50 T/J 45,963,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 410 398 398 0 34,100 13,705,000 15 293.435 400 J 8,000 398 T/B 14,400 35 BAJA Saranacentral Bajatama Tbk. 56 57 53 56 0 364,400 20,390,300 39 22.400 57 J 71,000 55 B 84,800 36 BALI Bali Towerindo Sentra Tbk. 895 900 890 900 5 5,700 5,127,000 4 1,125.000 895 J 3,700 840 B 600 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 137,000 6,850,000 14 33.333 50 T/J 61,828,300 0 B 0 38 BAYU Bayu Buana Tbk 1,110 1,050 1,045 1,050 -60 900 943,500 3 129.516 1,070 J 600 1,050 T/B 500 39 BBHI Bank Harda Internasional Tbk. 156 158 150 153 -3 70,600 10,837,500 25 122.400 156 J 25,000 152 B 11,000 40 BBLD Buana Finance Tbk. 372 390 368 390 18 5,700 2,112,200 8 154.993 378 J 500 360 B 2,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 131 132 129 131 0 11,676,400 1,517,861,700 219 109.167 131 T/J 149,000 128 B 356,100 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 43 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 797,600 39,886,800 133 45.455 50 T/J 19,200 0 B 0 44 BEEF Estika Tata Tiara Tbk. 200 204 186 193 -7 8,649,300 1,691,074,900 997 56.765 193 T/J 5,000 192 B 26,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 34,300 1,715,000 19 217.306 50 T/J 1,273,129,600 0 B 0 46 BELL Trisula Textile Industries Tbk. 156 155 152 152 -4 7,401,000 1,141,330,800 594 506.667 152 T/J 199,400 151 B 647,100 47 BESS Batulicin Nusantara Maritim Tbk. 344 348 342 344 0 974,000 335,897,200 514 327.619 348 J 10,700 342 B 8,800 48 BGTG Bank Ganesha Tbk. 52 52 50 50 -2 3,247,100 162,642,200 174 48.544 51 J 497,100 50 T/B 63,000 49 BHAT Bhakti Multi Artha Tbk. 438 454 438 450 12 141,374,900 63,340,569,000 3,212 436.893 452 J 275,100 450 T/B 2,900 50 BIKA Binakarya Jaya Abadi Tbk. 171 170 161 169 -2 16,500 2,787,700 16 16.900 169 T/J 200 161 B 1,400 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,100 55,000 11 12.286 50 T/J 483,000 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 109,100 5,455,000 10 35.714 50 T/J 60,965,900 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 63 64 59 59 -4 677,800 40,525,700 59 24.604 62 J 39,100 0 B 0 54 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 70,900 3,545,100 15 41.667 50 T/J 7,300 0 B 0 55 BKSW Bank QNB Indonesia Tbk. 73 76 72 72 -1 19,000 1,388,400 11 165.213 75 J 10,000 72 T/B 25,400 56 BLTZ Graha Layar Prima Tbk. 3,500 3,350 3,350 3,350 -150 100 335,000 1 223.333 3,680 J 100 3,350 T/B 100 57 BLUE Berkah Prima Perkasa Tbk. 555 565 550 550 -5 103,300 57,446,500 98 423.077 555 J 7,200 550 T/B 48,200 58 BMAS Bank Maspion Indonesia Tbk. 308 292 290 290 -18 3,400 986,200 7 90.625 298 J 100 288 B 12,200 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 44,300 2,215,000 7 0.172 50 T/J 84,152,000 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,405 1,450 1,405 1,450 45 105,091,000 148,633,196,000 4,716 1,407.767 1,450 T/J 68,100 1,425 B 600 61 BOLA Bali Bintang Sejahtera Tbk. 158 158 151 154 -4 190,600 29,201,700 65 88.000 154 T/J 357,800 151 B 3,500 62 BOLT Garuda Metalindo Tbk. 710 740 665 740 30 2,300 1,570,000 7 134.545 740 T/J 1,900 705 B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. 75 78 75 75 0 2,848,200 217,322,200 142 18.750 76 J 106,300 75 T/B 53,700 64 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,200 1,200 1,200 -10 11,200 13,440,000 3 1,279.727 1,210 J 15,400 1,200 T/B 103,600 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 51 50 50 0 57,473,000 2,873,948,300 445 7.874 50 T/J 8,816,600 0 B 0 67 BRNA Berlina Tbk. 995 985 975 975 -20 11,800 11,553,000 2 731.543 975 T/J 10,700 0 B 0 68 BSSR Baramulti Suksessarana Tbk. 1,430 1,450 1,385 1,390 -40 104,200 145,674,500 83 71.282 1,390 T/J 500 1,385 B 4,200 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 8,192,400 0 B 0 71 BTON Betonjaya Manunggal Tbk. 179 179 170 170 -9 49,100 8,644,300 15 567.745 179 J 6,500 170 T/B 11,100 72 BUKK Bukaka Teknik Utama Tbk. 800 820 775 795 -5 26,100 20,480,500 46 134.746 795 T/J 300 790 B 100 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,903,400 195,170,000 95 2.902 50 T/J 1,678,819,000 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 52 53 51 52 0 144,600 7,526,100 51 40.000 52 T/J 11,200 51 B 18,800 75 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 726,300 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 148 158 155 155 7 200 31,300 2 77.500 153 J 7,800 138 B 100 77 CARE Metro Healthcare Indonesia Tbk. 336 346 336 338 2 151,947,700 51,585,237,600 2,168 328.155 338 T/J 673,800 336 B 293,400 78 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 52,600 388 B 34,800 79 CASS Cardig Aero Services Tbk. 220 238 214 218 -2 9,102,200 2,056,410,200 962 54.500 220 J 60,700 218 T/B 115,900 80 CBMF Cahaya Bintang Medan Tbk. 330 350 320 328 -2 3,239,900 1,065,100,400 222 205.000 320 J 1,800 0 B 0 81 CCSI Communication Cable Systems Indonesia Tbk. 260 276 252 264 4 5,315,400 1,424,877,800 496 105.600 264 T/J 12,100 262 B 100,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 155 156 147 147 -8 26,961,700 4,059,373,400 814 940.800 148 J 200,000 147 T/B 328,900 83 CINT Chitose Internasional Tbk. 250 244 242 242 -8 4,600 1,113,400 6 73.333 240 J 1,000 234 B 24,700 84 CITA Cita Mineral Investindo Tbk. 2,000 2,010 1,930 1,930 -70 31,000 60,667,500 31 7,003.411 2,050 J 10,100 1,930 T/B 800 85 CLAY Citra Putra Realty Tbk. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 700 0 B 0 86 CLPI Colorpak Indonesia Tbk. 775 790 770 775 0 1,774,200 1,381,079,500 509 387.500 780 J 101,400 775 T/B 27,700 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. 250 250 234 250 0 48,400 12,056,400 6 454.545 250 T/J 400 234 B 500 90 COCO Wahana Interfood Nusantara Tbk. 780 780 780 780 0 200 156,000 2 393.939 780 T/J 1,000 750 B 2,900 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 0 0 50 0 0 0 0 40.000 50 J 14,775,200 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 102,100 5,105,000 12 16.667 50 T/J 1,377,200 0 B 0 94 CSMI Cipta Selera Murni Tbk. 212 232 202 210 -2 80,400 16,885,600 6 107.143 212 J 37,300 208 B 5,000 95 CSRA Cisadane Sawit Raya Tbk. 378 388 362 368 -10 4,257,200 1,596,939,800 757 294.400 368 T/J 3,000 366 B 60,200 96 CTTH Citatah Tbk. 51 50 50 50 -1 87,500 4,375,000 4 2.105 51 J 45,900 50 T/B 497,000 97 DADA Diamond Citra Propertindo Tbk. 70 71 66 71 1 47,677,300 3,310,437,000 1,614 69.608 71 T/J 904,500 70 B 56,200 98 DAYA Duta Intidaya Tbk. 500 470 470 470 -30 3,000 1,410,000 1 262.423 468 J 1,600 0 B 0 99 DEAL Dewata Freightinternational Tbk. 86 89 80 88 2 11,272,900 985,014,200 732 58.667 89 J 661,000 88 T/B 664,600 100 DEFI Danasupra Erapacific Tbk. 1,705 1,705 1,700 1,700 -5 4,900 8,332,500 8 3,412.147 1,700 T/J 1,900 1,695 B 2,700 101 DFAM Dafam Property Indonesia Tbk. 348 0 0 348 0 0 0 0 302.609 338 J 24,600 0 B 0 102 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 200 0 B 0 103 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,910 1,870 1,880 0 66,900 126,568,000 39 63.729 1,880 T/J 41,900 1,845 B 1,000 104 DKFT Central Omega Resources Tbk. 118 123 113 117 -1 11,643,400 1,362,102,200 694 300.539 117 T/J 1,137,500 115 B 104,600 105 DMMX Digital Mediatama Maxima Tbk. 197 199 191 193 -4 3,336,700 648,863,100 495 83.913 193 T/J 154,300 192 B 17,500 106 DNET Indoritel Makmur Internasional Tbk. 3,470 3,590 3,400 3,400 -70 33,500 116,188,000 23 2,986.674 3,400 T/J 10,100 3,360 B 21,400 107 DUTI Duta Pertiwi Tbk 3,920 3,900 3,900 3,900 -20 300 1,170,000 3 392.236 3,900 T/J 500 3,800 B 500 108 DWGL Dwi Guna Laksana Tbk. 204 210 204 204 0 200 41,400 2 136.000 204 T/J 2,100 197 B 500 109 EAST Eastparc Hotel Tbk. 55 55 53 53 -2 3,513,700 186,346,400 101 39.850 54 J 114,700 53 T/B 74,100 110 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 100,200 675 B 500 111 EMDE Megapolitan Developments Tbk. 202 0 0 202 0 0 0 0 80.800 200 J 10,000 0 B 0 112 ENRG Energi Mega Persada Tbk. 50 50 50 50 0 8,199,800 409,990,000 76 4.169 50 T/J 26,938,500 0 B 0 113 ENVY Envy Technologies Indonesia Tbk. 89 94 86 88 -1 903,679,800 81,677,198,500 5,937 23.784 88 T/J 1,732,900 87 B 542,400 114 EPAC Megalestari Epack Sentosaraya Tbk. 286 300 284 288 2 6,135,000 1,790,183,800 572 261.818 290 J 257,500 288 T/B 20,300 115 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,860 1,860 -25 13,500 25,294,500 12 1,301.345 1,900 J 126,200 1,860 T/B 14,600 116 ERTX Eratex Djaja Tbk. 132 135 131 133 1 670,100 88,359,900 10 56.449 133 T/J 276,100 132 B 1,437,400 117 ESIP Sinergi Inti Plastindo Tbk. 204 204 199 199 -5 1,747,900 350,673,000 205 122.086 199 T/J 27,000 198 B 424,800 118 ESTA Esta Multi Usaha Tbk. 104 108 103 105 1 332,700 35,162,900 39 87.500 105 T/J 728,900 103 B 9,500 119 FAST Fast Food Indonesia Tbk. 915 915 910 910 -5 43,900 39,973,500 46 2,862.265 910 T/J 3,200 905 B 12,200 120 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. 132 138 131 132 0 5,506,300 736,110,800 625 26.400 132 T/J 72,300 131 B 29,400 122 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,800 J 4,300 2,660 B 100 123 FITT Hotel Fitra International Tbk. 56 64 54 56 0 114,400 6,457,700 37 54.902 56 T/J 23,800 55 B 11,000 124 FMII Fortune Mate Indonesia Tbk 520 0 0 520 0 0 0 0 520.000 500 J 1,100 484 B 1,300 125 FOOD Sentra Food Indonesia Tbk. 124 124 116 116 -8 12,730,700 1,504,304,400 766 85.926 116 T/J 746,300 0 B 0 126 FORU Fortune Indonesia Tbk 76 95 76 84 8 2,500 227,400 7 64.615 91 J 100 74 B 2,100 127 FPNI Lotte Chemical Titan Tbk. 128 127 120 120 -8 5,067,100 610,510,700 462 36.399 120 T/J 4,129,900 0 B 0 128 FUJI Fuji Finance Indonesia Tbk. 109 110 104 110 1 28,200 2,987,700 10 100.000 108 J 14,300 107 B 300 129 GDST Gunawan Dianjaya Steel Tbk. 60 61 56 61 1 3,253,100 191,526,700 154 38.125 62 J 156,200 61 T/B 538,400 130 GEMA Gema Grahasarana Tbk. 344 344 344 344 0 2,900 997,600 2 764.444 340 J 3,900 0 B 0 131 GGRP Gunung Raja Paksi Tbk. 320 340 310 336 16 6,300 2,102,000 15 40.000 336 T/J 14,000 324 B 100 132 GLOB Global Teleshop Tbk. 153 153 144 153 0 10,100 1,488,000 4 13.304 148 J 2,700 0 B 0 133 GLVA Galva Technologies Tbk. 318 318 306 318 0 70,700 21,897,400 21 140.708 316 J 25,200 306 B 1,000 134 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. 204 210 198 200 -4 52,700 10,729,800 17 118.343 208 J 3,800 199 B 25,500 136 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 0 0 94 0 0 0 0 7.562 93 J 98,600 89 B 1,200 138 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 7,678,300 0 B 0 140 HELI Jaya Trishindo Tbk. 195 199 188 199 4 400 77,500 4 180.909 199 T/J 1,100 189 B 500 141 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 0 228,700 11,435,000 41 47.619 50 T/J 13,077,500 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,100 55,000 2 38.462 50 T/J 57,440,500 0 B 0 144 IBFN Intan Baruprana Finance Tbk. 300 300 300 300 0 15,100 4,530,000 4 21.209 300 T/J 16,800 282 B 1,500 145 ICON Island Concepts Indonesia Tbk. 58 58 55 58 0 22,700 1,251,100 18 111.333 58 T/J 36,700 55 B 30,600 146 IFSH Ifishdeco Tbk. 330 330 330 330 0 100 33,000 1 75.000 328 J 1,500 310 B 700 147 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. 454 472 424 426 -28 31,008,400 13,880,303,000 5,616 355.000 428 J 185,500 426 T/B 498,300 149 IKBI Sumi Indo Kabel Tbk. 228 282 230 240 12 234,800 57,358,400 114 21.765 248 J 15,800 240 T/B 2,200 150 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,240 1,250 0 692,700 864,255,000 97 328.947 1,250 T/J 21,400 1,240 B 200 151 INAI Indal Aluminium Industry Tbk. 364 368 348 366 2 1,600 562,400 6 133.625 366 T/J 5,200 346 B 17,100 152 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 1,200 60,000 2 40.650 50 T/J 1,134,100 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. 115 124 114 117 2 310,600 36,410,800 121 106.364 119 J 2,000 117 T/B 12,200 154 INDX Tanah Laut Tbk 56 56 53 56 0 60,500 3,214,800 9 4.480 56 T/J 12,600 53 B 700 155 INOV Inocycle Technology Group Tbk. 246 266 230 240 -6 216,200 51,918,200 53 96.000 240 T/J 58,400 238 B 200 156 INPP Indonesian Paradise Property Tbk. 700 700 655 700 0 10,300 6,824,500 17 666.667 705 J 5,000 655 B 1,500 157 INPS Indah Prakasa Sentosa Tbk. 1,405 1,495 1,310 1,495 90 215,000 298,650,000 147 541.667 1,495 T/J 2,100 1,310 B 55,800 158 INRU Toba Pulp Lestari Tbk. 835 835 800 800 -35 2,900 2,363,500 5 8.122 800 T/J 2,000 780 B 1,000 159 INTA Intraco Penta Tbk. 268 278 256 264 -4 57,000 14,832,000 17 186.098 270 J 16,200 256 B 1,400 160 INTD Inter Delta Tbk 137 154 128 128 -9 18,600 2,658,600 23 39.420 129 J 100 0 B 0 161 IPCC Indonesia Kendaraan Terminal Tbk. 428 432 414 414 -14 3,625,700 1,526,509,200 896 25.244 416 J 37,400 414 T/B 138,500 162 IPCM Jasa Armada Indonesia Tbk. 218 228 222 222 4 447,100 99,478,800 118 58.421 224 J 113,200 222 T/B 33,900 163 IRRA Itama Ranoraya Tbk. 600 605 575 585 -15 6,054,100 3,589,576,000 611 156.417 585 T/J 43,300 580 B 26,900 164 ITIC Indonesian Tobacco Tbk. 790 805 760 760 -30 320,300 249,320,000 240 345.455 785 J 5,400 760 T/B 15,800 165 ITMA Sumber Energi Andalan Tbk. 535 530 500 500 -35 250,700 125,477,000 60 143.885 505 J 13,700 500 T/B 28,700 166 JAST Jasnita Telekomindo Tbk. 65 68 63 65 0 10,267,000 667,320,400 687 26.423 65 T/J 1,120,500 64 B 96,600 167 JAYA Armada Berjaya Trans Tbk. 74 80 69 74 0 1,832,700 136,601,500 268 25.694 78 J 20,700 74 T/B 2,100 168 JECC Jembo Cable Company Tbk. 6,000 6,450 6,350 6,450 450 51,900 333,255,000 12 488.840 6,450 T/J 1,300 5,650 B 100 169 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 170 JIHD Jakarta International Hotels & Development Tbk. 434 488 440 488 54 400 180,800 2 276.817 488 T/J 9,900 428 B 7,000 171 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. 182 189 172 189 7 20,500 3,551,200 19 135.000 189 T/J 12,300 174 B 10,600 173 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 0 0 1,030 0 0 0 0 221.830 1,030 J 2,500 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 830 840 825 825 -5 292,100 242,974,500 47 1,833.333 830 J 11,400 825 T/B 9,200 175 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 48,300 2,415,000 3 8.464 50 T/J 168,100 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 51 50 50 0 353,800 17,717,700 43 33.333 50 T/J 285,000 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 131 140 122 122 -9 92,501,400 11,434,124,300 9,319 122.000 122 T/J 6,088,000 0 B 0 178 KBLM Kabelindo Murni Tbk. 210 218 208 208 -2 627,300 132,241,000 136 6.933 210 J 10,000 208 T/B 91,200 179 KBLV First Media Tbk. 358 358 354 354 -4 2,600 920,800 2 94.164 354 T/J 4,600 0 B 0 180 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. 775 820 735 780 5 7,400 5,684,000 17 195.000 780 T/J 9,900 770 B 300 182 KEJU Mulia Boga Raya Tbk. 1,130 1,260 1,140 1,225 95 858,200 1,057,681,000 296 163.333 1,225 T/J 3,800 1,220 B 100 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 654,100 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 181 175 171 172 -9 1,700 292,300 8 57.333 175 J 100 172 T/B 2,500 185 KJEN Krida Jaringan Nusantara Tbk. 1,290 0 0 1,290 0 0 0 0 638.614 1,250 J 100 0 B 0 186 KMTR Kirana Megatara Tbk. 318 0 0 318 0 0 0 0 69.432 318 J 891,700 310 B 20,000 187 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 100 10,000 1 67.647 100 T/J 3,700 98 B 31,800 188 KONI Perdana Bangun Pusaka Tbk 496 492 492 492 -4 2,300 1,131,600 2 103.579 492 T/J 1,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 44,000 22,282,500 8 129.114 510 T/J 10,100 480 B 200 190 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 323,100 16,162,300 18 29.762 51 J 421,600 50 T/B 351,900 191 KPIG MNC Land Tbk. 106 107 104 105 -1 23,686,400 2,529,455,800 195 225.938 105 T/J 89,500 104 B 472,100 192 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 193 LAND Trimitra Propertindo Tbk. 191 210 189 197 6 184,800 37,941,700 34 50.513 198 J 600 197 T/B 35,000 194 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. 378 0 0 378 0 0 0 0 181.731 372 J 41,900 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,400 70,000 3 15.714 50 T/J 6,772,000 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 80 80 75 75 -5 38,100 2,869,700 8 10.944 80 J 4,500 75 T/B 101,700 199 LMSH Lionmesh Prima Tbk. 248 240 240 240 -8 900 216,000 2 33.333 296 J 2,100 240 T/B 55,700 200 LPIN Multi Prima Sejahtera Tbk 224 224 224 224 0 5,100 1,142,400 3 102.175 224 T/J 107,000 212 B 14,900 201 LPLI Star Pacific Tbk 80 80 79 79 -1 1,100 87,900 3 2.437 81 J 400 79 T/B 600 202 LPPS Lippo Securities Tbk. 90 90 84 84 -6 27,600 2,330,200 15 5.706 84 T/J 2,600 0 B 0 203 LRNA Eka Sari Lorena Transport Tbk. 153 179 153 179 26 2,100 373,300 5 19.889 170 J 19,000 148 B 500 204 LUCK Sentral Mitra Informatika Tbk. 244 254 228 228 -16 12,027,500 2,830,429,800 1,909 79.720 228 T/J 1,723,200 0 B 0 205 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 0 0 50 0 0 0 0 45.455 50 J 34,838,500 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,300 2,210 2,270 -10 1,014,600 2,289,540,000 345 108.095 2,270 T/J 22,100 2,260 B 200 208 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,310 1,300 1,300 -10 9,100 11,913,500 16 77.381 1,310 J 42,400 1,300 T/B 100 209 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 3,329,200 166,470,300 99 66.667 50 T/J 20,151,300 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 2,130 2,300 2,000 2,120 -10 2,617,500 5,598,903,000 1,899 163.077 2,130 J 9,500 2,120 T/B 2,300 211 MCAS M Cash Integrasi Tbk. 1,865 1,950 1,810 1,825 -40 755,800 1,416,501,000 416 131.769 1,825 T/J 7,400 1,815 B 3,500 212 MDKA Merdeka Copper Gold Tbk. 1,735 1,780 1,725 1,740 5 104,446,600 183,036,657,500 10,905 453.725 1,740 T/J 270,200 1,735 B 1,966,900 213 MDKI Emdeki Utama Tbk. 159 159 157 157 -2 350,000 55,568,000 27 36.741 158 J 21,300 157 T/B 2,400 214 MERK Merck Tbk. 3,260 3,280 3,200 3,200 -60 73,900 238,545,000 111 8,437.261 3,220 J 6,100 3,180 B 5,900 215 MFIN Mandala Multifinance Tbk. 1,000 1,000 940 1,000 0 15,800 15,465,000 17 1,025.641 1,030 J 1,000 930 B 22,100 216 MFMI Multifiling Mitra Indonesia Tbk. 525 525 515 515 -10 33,900 17,612,500 29 257.500 545 J 400 515 T/B 18,300 217 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. 298 308 298 300 2 17,400 5,245,600 36 61.224 300 T/J 300 298 B 2,400 219 MIDI Midi Utama Indonesia Tbk. 1,300 1,320 1,320 1,320 20 1,000 1,320,000 2 480.000 1,350 J 100 1,300 B 93,600 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 600 30,000 2 238.095 50 T/J 1,181,200 0 B 0 221 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,515,400 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 0 100 5,000 1 125.000 50 T/J 11,035,300 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 12,800 12,800 12,700 12,700 -100 1,500 19,110,000 7 604.762 13,700 J 400 12,700 T/B 1,000 225 MLIA Mulia Industrindo Tbk 535 545 505 505 -30 5,597,200 2,977,895,000 287 84.342 510 J 38,200 505 T/B 1,800 226 MMLP Mega Manunggal Property Tbk. 258 260 240 244 -14 6,563,600 1,614,458,800 475 41.709 244 T/J 385,000 242 B 221,600 227 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 14,200 12,733,500 4 155.172 900 T/J 527,800 865 B 800 228 MPOW Megapower Makmur Tbk. 58 60 57 59 1 133,500 7,681,700 35 29.500 59 T/J 1,900 58 B 400 229 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 785 J 100 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,430 J 5,400 4,130 B 100 231 MSIN MNC Studios International Tbk. 296 296 284 290 -6 870,700 252,010,400 232 58.000 290 T/J 59,900 288 B 33,100 232 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 72,021,100 0 B 0 233 MTPS Meta Epsi Tbk. 149 200 154 200 51 531,300 101,775,000 177 62.500 200 T/J 85,300 199 B 30,000 234 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. 214 212 212 212 -2 100 21,200 1 54.324 212 T/J 3,700 0 B 0 236 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 1,200 60,000 5 50.000 50 T/J 58,900 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. 400 414 380 402 2 47,816,600 19,115,430,200 3,825 390.291 402 T/J 32,000 388 B 307,900 241 NELY Pelayaran Nelly Dwi Putri Tbk. 132 150 131 138 6 57,800 8,112,400 21 82.143 149 J 6,600 138 T/B 6,200 242 NFCX NFC Indonesia Tbk. 1,730 1,850 1,655 1,665 -65 26,000 44,998,000 37 90.000 1,730 J 100 1,665 T/B 200 243 NICK Charnic Capital Tbk. 312 308 292 298 -14 10,400 3,080,400 5 149.000 298 T/J 4,700 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. 140 0 0 140 0 0 0 0 133.333 140 J 50,800 133 B 500 246 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 247 OASA Protech Mitra Perkasa Tbk. 364 346 344 346 -18 600 207,400 4 182.105 346 T/J 4,000 344 B 1,000 248 OCAP Onix Capital Tbk. 162 159 159 159 -3 100 15,900 1 79.500 159 T/J 900 0 B 0 249 OKAS Ancora Indonesia Resources Tbk. 82 92 81 84 2 13,325,500 1,155,515,800 694 210.163 86 J 160,400 84 T/B 1,343,200 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 366 J 100 318 B 6,600 251 OPMS Optima Prima Metal Sinergi Tbk. 147 149 145 145 -2 1,643,800 242,241,400 205 107.407 146 J 332,100 145 T/B 279,900 252 PALM Provident Agro Tbk. 290 300 280 280 -10 107,300 30,784,200 30 76.530 280 T/J 1,100 276 B 2,000 253 PANI Pratama Abadi Nusa Industri Tbk. 100 108 97 97 -3 58,900 5,854,000 28 89.815 98 J 800 97 T/B 3,900 254 PCAR Prima Cakrawala Abadi Tbk. 374 348 348 348 -26 200 69,600 1 232.000 348 T/J 1,000 0 B 0 255 PDES Destinasi Tirta Nusantara Tbk 396 396 396 396 0 500 198,000 1 198.000 460 J 200 396 T/B 900 256 PEGE Panca Global Kapital Tbk. 122 122 121 121 -1 11,900 1,443,600 12 261.418 122 J 100 121 T/B 100 257 PGLI Pembangunan Graha Lestari Indah Tbk. 180 0 0 180 0 0 0 0 240.000 220 J 1,000 171 B 200 258 PICO Pelangi Indah Canindo Tbk 187 190 174 174 -13 1,808,600 322,341,400 345 26.769 174 T/J 1,434,500 0 B 0 259 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 738,200 37,086,600 27 12.500 50 T/J 349,300 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. 130 128 127 128 -2 3,300 422,100 4 102.400 130 J 65,700 127 B 252,200 262 PNGO Pinago Utama Tbk. 250 312 312 312 62 20,200 6,302,400 19 124.800 0 J 0 312 T/B 17,474,300 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 100 0 B 0 264 POLA Pool Advista Finance Tbk. 50 51 50 50 0 14,500 725,400 11 37.037 51 J 45,800 0 B 0 265 POLI Pollux Investasi Internasional Tbk. 1,065 1,100 1,100 1,100 35 100 110,000 1 67.278 1,080 J 300 1,040 B 100 266 POLU Golden Flower Tbk. 830 850 800 850 20 2,700 2,175,000 5 295.139 865 J 700 805 B 1,200 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 900 45,000 1 0.429 50 T/J 1,184,100 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. 570 535 535 535 -35 700 374,500 4 100.000 535 T/J 13,300 0 B 0 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 300 15,000 2 33.333 50 T/J 21,181,600 0 B 0 271 POWR Cikarang Listrindo Tbk. 600 650 600 630 30 51,699,800 32,636,701,000 3,683 42.000 630 T/J 543,300 625 B 477,600 272 PRIM Royal Prima Tbk. 270 264 256 256 -14 23,500 6,158,000 29 51.200 262 J 3,500 254 B 300 273 PSAB J Resources Asia Pasifik Tbk. 252 262 244 248 -4 58,976,100 14,990,528,800 4,210 804.594 250 J 123,300 248 T/B 1,915,200 274 PSDN Prasidha Aneka Niaga Tbk 111 115 105 115 4 32,400 3,628,300 29 11.500 113 J 200 105 B 2,600 275 PSGO Palma Serasih Tbk. 107 107 102 105 -2 34,200 3,552,300 14 100.000 105 T/J 4,600 102 B 2,500 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,979,100 0 B 0 277 PTPW Pratama Widya Tbk. 1,510 1,500 1,405 1,405 -105 134,700 191,661,000 32 216.154 1,405 T/J 231,800 0 B 0 278 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,125 J 200 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 126 129 125 126 0 43,658,900 5,530,453,000 15,594 120.000 127 J 7,307,800 126 T/B 10,177,300 280 PYFA Pyridam Farma Tbk 900 915 840 845 -55 2,329,000 1,990,347,500 877 828.107 845 T/J 9,000 840 B 45,700 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 60,500 3,025,000 14 50.000 50 T/J 27,730,300 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 246 260 246 246 0 71,600 18,089,800 40 100.799 246 T/J 11,600 232 B 1,100 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 426 428 422 426 0 445,000 189,321,400 110 261.350 426 T/J 26,600 424 B 400 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 38,900 1,945,000 4 79.834 51 J 30,100 50 T/B 111,600 286 RONY Aesler Grup Internasional Tbk. 89 93 83 90 1 26,500 2,445,600 17 90.000 91 J 3,900 90 T/B 2,300 287 RUIS Radiant Utama Interinsco Tbk. 288 288 272 288 0 18,200 5,222,800 13 115.200 288 T/J 43,700 276 B 21,400 288 SAFE Steady Safe Tbk 193 194 193 194 1 259,200 50,086,700 305 19.531 194 T/J 3,100 184 B 100 289 SAME Sarana Meditama Metropolitan Tbk. 114 133 115 125 11 112,278,600 14,116,963,000 5,674 156.250 126 J 665,300 125 T/B 3,216,100 290 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,200 J 100 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,219,400 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 256 266 252 258 2 9,555,200 2,499,555,000 609 245.714 258 T/J 178,900 256 B 373,200 293 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 294 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 100 5,000 1 27.536 50 T/J 3,913,900 0 B 0 295 SFAN Surya Fajar Capital Tbk. 970 970 930 955 -15 543,100 517,430,000 127 507.979 955 T/J 1,100 950 B 14,700 296 SGER Sumber Global Energy Tbk. 298 304 292 296 -2 5,483,800 1,631,394,000 681 274.074 298 J 316,900 296 T/B 50,000 297 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 100 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 615 615 575 575 -40 639,500 383,107,000 185 410.714 585 J 14,800 575 T/B 47,000 299 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. 496 515 462 468 -28 8,600 3,984,100 16 433.333 462 J 2,000 0 B 0 301 SIPD Sierad Produce Tbk. 1,250 1,170 1,165 1,165 -85 53,200 62,191,000 11 1.294 1,165 T/J 25,900 0 B 0 302 SKBM Sekar Bumi Tbk. 310 350 292 292 -18 10,600 3,254,200 17 253.913 298 J 100 292 T/B 10,200 303 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 2,100 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 685 690 640 655 -30 315,600 206,940,000 106 93.571 660 J 50,200 655 T/B 100,000 305 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,250 5,125 5,125 0 266,300 1,379,350,000 46 4,456.522 5,275 J 2,700 5,075 B 20,200 307 SMAR Smart Tbk. 3,200 3,260 3,180 3,180 -20 800 2,564,000 6 1,050.684 3,250 J 200 3,190 B 100 308 SMDM Suryamas Dutamakmur Tbk. 93 99 98 99 6 2,200 215,800 5 12.543 98 J 800 93 B 100 309 SMMT Golden Eagle Energy Tbk. 86 88 81 84 -2 129,700 10,670,300 35 196.519 84 T/J 31,500 82 B 2,000 310 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. 404 424 390 416 12 108,600 43,516,400 93 150.725 420 J 2,000 414 B 2,500 312 SOTS Satria Mega Kencana Tbk. 200 220 190 198 -2 1,400 271,400 6 120.000 195 J 800 0 B 0 313 SPTO Surya Pertiwi Tbk. 472 482 468 468 -4 201,100 95,479,600 91 40.345 468 T/J 13,500 466 B 16,600 314 SQMI Wilton Makmur Indonesia Tbk. 176 182 167 171 -5 12,512,500 2,212,106,700 802 97.171 173 J 32,800 171 T/B 30,100 315 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,920 2,820 2,820 -40 38,000 108,671,000 44 51.273 2,840 J 1,000 2,820 T/B 51,600 316 SSTM Sunson Textile Manufacture Tbk 530 525 494 494 -36 15,600 8,109,400 9 116.235 494 T/J 10,000 0 B 0 317 STTP Siantar Top Tbk. 6,725 6,725 6,725 6,725 0 500 3,362,500 2 3,973.882 7,700 J 100 6,750 B 5,100 318 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. 4,140 0 0 4,140 0 0 0 0 127.151 4,200 J 200 3,870 B 100 320 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,900 J 200 2,890 B 200 321 SWAT Sriwahana Adityakarta Tbk. 96 102 96 98 2 2,073,400 203,205,700 185 61.250 98 T/J 180,200 97 B 528,400 322 TALF Tunas Alfin Tbk. 234 0 0 234 0 0 0 0 59.241 248 J 400 234 B 400 323 TAMA Lancartama Sejati Tbk. 165 170 154 161 -4 10,000 1,545,600 11 92.000 161 T/J 2,900 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 54 58 52 58 4 11,134,600 625,130,400 300 529.922 59 J 271,000 58 T/B 1,679,900 325 TBMS Tembaga Mulia Semanan Tbk. 695 710 685 685 -10 44,900 30,867,500 14 97.163 700 J 700 680 B 800 326 TCPI Transcoal Pacific Tbk. 4,390 4,460 4,330 4,330 -60 10,108,000 44,633,825,000 6,472 3,137.681 4,330 T/J 13,500 4,320 B 26,500 327 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. 148 165 138 139 -9 11,616,600 1,794,082,100 2,186 86.875 140 J 5,000 139 T/B 465,300 329 TFAS Telefast Indonesia Tbk. 143 158 143 158 15 13,300 1,951,400 6 87.778 158 T/J 15,500 144 B 45,000 330 TFCO Tifico Fiber Indonesia Tbk. 282 286 284 286 4 4,500 1,285,400 3 64.811 0 J 0 290 B 6,000 331 TGKA Tigaraksa Satria Tbk. 7,750 8,000 7,700 8,000 250 500 3,970,000 4 6,574.082 8,900 J 100 8,000 T/B 200 332 TIFA Tifa Finance Tbk. 418 430 398 430 12 208,600 86,640,600 33 215.000 428 J 25,000 426 B 1,500 333 TIRA Tira Austenite Tbk 276 274 272 272 -4 500 136,400 2 122.075 272 T/J 8,300 0 B 0 334 TMPO Tempo Intimedia Tbk. 130 139 130 132 2 1,700 224,400 5 45.855 132 T/J 1,400 130 B 2,000 335 TNCA Trimuda Nuansa Citra Tbk. 190 192 192 192 2 1,000 192,000 3 128.000 196 J 100 194 B 1,000 336 TOTO Surya Toto Indonesia Tbk. 222 226 220 220 -2 1,110,000 247,616,200 57 713.660 220 T/J 2,200 218 B 21,800 337 TOYS Sunindo Adipersada Tbk. 555 570 550 555 0 2,356,300 1,311,834,000 579 158.571 560 J 121,200 555 T/B 4,700 338 TPIA Chandra Asri Petrochemical Tbk. 7,100 7,200 7,075 7,125 25 3,482,600 24,833,722,500 1,048 1,647.723 7,125 T/J 1,800 7,100 B 2,800 339 TPMA Trans Power Marine Tbk. 358 356 342 346 -12 4,400 1,542,600 11 150.435 356 J 12,700 342 B 50,000 340 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. 254 254 244 244 -10 13,825,700 3,448,854,400 688 122.000 244 T/J 205,600 242 B 206,800 342 TRIS Trisula International Tbk. 204 0 0 204 0 0 0 0 68.000 204 J 1,900 0 B 0 343 TRJA Transkon Jaya Tbk. 344 360 320 320 -24 3,860,400 1,252,549,200 655 128.000 320 T/J 2,679,600 0 B 0 344 TRUK Guna Timur Raya Tbk. 118 118 117 118 0 333,400 39,322,200 59 51.304 119 J 283,100 118 T/B 800 345 TRUS Trust Finance Indonesia Tbk 342 342 342 342 0 900 307,800 4 402.353 342 T/J 7,200 340 B 100 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,260 2,490 2,200 2,490 230 8,700 20,229,000 22 64.675 2,490 T/J 2,700 2,390 B 100 347 UANG Pakuan Tbk. 268 288 250 260 -8 105,400 26,826,600 73 208.000 260 T/J 1,900 258 B 100 348 UNIT Nusantara Inti Corpora Tbk 152 153 153 153 1 200 30,600 1 3.798 153 T/J 5,400 151 B 2,200 349 URBN Urban Jakarta Propertindo Tbk. 1,350 1,345 1,340 1,340 -10 2,500 3,359,000 4 111.667 1,340 T/J 29,400 1,335 B 900 350 VINS Victoria Insurance Tbk. 90 91 87 89 -1 144,300 12,788,700 45 84.762 89 T/J 131,800 88 B 20,100 351 VRNA Verena Multi Finance Tbk. 109 112 102 109 0 15,500 1,653,900 12 109.973 109 T/J 3,500 102 B 500 352 WAPO Wahana Pronatural Tbk. 70 70 70 70 0 200 14,000 2 40.000 70 T/J 100 0 B 0 353 WICO Wicaksana Overseas International Tbk. 500 490 490 490 -10 2,600 1,274,000 3 25.329 490 T/J 117,300 0 B 0 354 WOWS Ginting Jaya Energi Tbk. 75 78 71 75 0 7,823,100 588,784,000 598 16.667 75 T/J 438,700 74 B 111,200 355 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,500 75,000 5 13.298 50 T/J 1,384,700 0 B 0 356 YPAS Yanaprima Hastapersada Tbk 470 0 0 470 0 0 0 0 86.239 438 J 5,600 0 B 0 357 YULE Yulie Sekuritas Indonesia Tbk. 180 0 0 180 0 0 0 0 85.395 177 J 4,400 0 B 0 358 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,153,700 0 B 0 359 ZINC Kapuas Prima Coal Tbk. 139 143 137 139 0 424,473,800 59,362,630,500 9,221 495.526 139 T/J 452,500 138 B 6,431,500 360 ZONE Mega Perintis Tbk. 400 400 398 400 0 168,500 67,178,400 21 134.228 400 T/J 17,800 398 B 400 Total 2,769,498,400 871,831,397,100 132,969 3,698,238,600 58,140,200 Jakarta, 31 August 2020 Trading Division