List of Securities Quotation Development Board: Date: Tuesday, 01 September 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 54,600 2,730,000 15 87.719 50 T/J 3,286,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,800 J 1,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,225 1,275 1,190 1,230 5 188,400 231,573,500 148 63.896 1,235 J 1,500 1,230 T/B 35,000 4 AGAR Asia Sejahtera Mina Tbk. 510 515 510 510 0 200 102,500 2 463.636 500 J 4,800 490 B 200 5 AGRS Bank IBK Indonesia Tbk. 190 193 187 190 0 34,600 6,574,300 13 172.727 193 J 6,700 189 B 5,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 55 62 53 53 -2 107,200 6,004,200 31 199.827 54 J 7,600 53 T/B 31,500 7 AIMS Akbar Indo Makmur Stimec Tbk 155 0 0 155 0 0 0 0 124.000 150 J 128,900 145 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,885,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 310 310 310 310 0 800 248,000 4 40.892 310 T/J 5,800 308 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 278 280 262 262 -16 14,200 3,784,000 17 131.000 266 J 107,000 262 T/B 100,200 11 ALDO Alkindo Naratama Tbk. 378 378 378 378 0 7,800 2,948,400 2 277.039 408 J 60,100 378 T/B 1,500 12 ALKA Alakasa Industrindo Tbk 272 272 254 254 -18 200 52,600 2 42.761 290 J 100 256 B 2,300 13 ALMI Alumindo Light Metal Industry Tbk. 212 208 206 206 -6 28,500 5,911,000 9 31.692 222 J 100 206 T/B 9,100 14 AMAG Asuransi Multi Artha Guna Tbk. 206 206 200 204 -2 302,600 61,299,800 79 194.286 204 T/J 26,700 202 B 10,300 15 AMAR Bank Amar Indonesia Tbk. 360 362 348 358 -2 80,600 28,767,000 46 205.747 358 T/J 60,000 356 B 300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 248 264 264 264 16 200 52,800 1 206.250 264 T/J 400 250 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,110 J 100 2,070 B 2,500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 8,200 410,000 11 125.000 50 T/J 39,388,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 143 145 134 145 2 258,800 37,122,800 39 9.283 150 J 1,400 138 B 200 20 APIC Pacific Strategic Financial Tbk. 880 870 850 855 -25 10,072,800 8,601,720,000 2,365 909.420 855 T/J 24,900 850 B 158,500 21 APII Arita Prima Indonesia Tbk. 156 160 157 157 1 113,000 18,074,000 10 71.364 160 J 10,900 157 T/B 9,400 22 ARGO Argo Pantes Tbk 1,690 1,690 1,690 1,690 0 3,500 5,915,000 5 42.462 2,100 J 3,500 0 B 0 23 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 448 J 11,000 422 B 3,300 24 ARKA Arkha Jayanti Persada Tbk. 196 195 183 183 -13 12,700 2,327,700 9 77.542 183 T/J 36,200 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 4,600 280 B 1,500 27 ARTO Bank Jago Tbk. 2,630 2,800 2,650 2,790 160 314,600 867,088,000 306 14,061.083 2,790 T/J 3,100 2,760 B 6,000 28 ASBI Asuransi Bintang Tbk. 302 376 300 370 68 163,000 57,468,600 87 280.878 370 T/J 21,900 366 B 200 29 ASJT Asuransi Jasa Tania Tbk. 110 114 110 114 4 1,500 169,000 2 76.000 114 T/J 69,200 110 B 57,300 30 ASPI Andalan Sakti Primaindo Tbk. 152 153 150 151 -1 1,090,900 165,149,100 278 143.810 151 T/J 28,600 150 B 302,700 31 ASRM Asuransi Ramayana Tbk. 1,790 1,790 1,785 1,790 0 800 1,431,000 6 906.871 1,795 J 1,000 1,680 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 20,343,900 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,200 160,000 4 57.388 50 T/J 31,486,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 27,900 11,104,400 19 293.435 400 J 12,300 398 T/B 4,800 35 BAJA Saranacentral Bajatama Tbk. 56 61 53 56 0 2,022,500 118,232,600 247 22.400 57 J 42,700 56 T/B 250,500 36 BALI Bali Towerindo Sentra Tbk. 900 895 845 850 -50 1,000 858,500 4 1,062.500 900 J 3,700 840 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 163,600 8,180,000 11 33.333 50 T/J 65,618,900 0 B 0 38 BAYU Bayu Buana Tbk 1,050 1,075 1,010 1,075 25 2,900 3,050,000 7 132.600 1,080 J 1,000 1,075 T/B 18,200 39 BBHI Bank Harda Internasional Tbk. 153 154 152 154 1 8,600 1,319,400 8 123.200 154 T/J 5,100 153 B 9,500 40 BBLD Buana Finance Tbk. 390 370 370 370 -20 100 37,000 1 147.044 386 J 400 372 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 131 131 125 125 -6 1,188,400 150,116,000 86 104.167 130 J 8,600 125 T/B 818,200 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 50 50 50 0 41,100 2,055,000 16 45.455 50 T/J 359,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. 193 197 191 193 0 3,335,900 644,605,200 353 56.765 194 J 40,000 193 T/B 636,500 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,300 215,000 9 217.306 50 T/J 1,249,924,800 0 B 0 46 BELL Trisula Textile Industries Tbk. 152 156 152 155 3 8,992,500 1,379,583,200 658 516.667 155 T/J 15,900 154 B 148,800 47 BESS Batulicin Nusantara Maritim Tbk. 344 346 342 346 2 715,000 244,752,000 99 329.524 346 T/J 20,300 344 B 400 48 BGTG Bank Ganesha Tbk. 50 51 50 51 1 100,000 5,038,000 15 49.515 51 T/J 509,700 50 B 1,036,900 49 BHAT Bhakti Multi Artha Tbk. 450 462 448 462 12 123,604,000 56,065,794,200 2,474 448.544 462 T/J 195,900 460 B 39,600 50 BIKA Binakarya Jaya Abadi Tbk. 169 180 165 180 11 35,300 5,924,600 14 18.000 180 T/J 49,500 160 B 6,200 51 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 251,200 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,200 110,000 3 35.714 50 T/J 61,268,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 59 62 58 62 3 2,600 156,500 9 25.855 62 T/J 60,700 59 B 20,000 54 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 124,300 6,215,000 3 41.667 51 J 42,600 50 T/B 73,000 55 BKSW Bank QNB Indonesia Tbk. 72 75 72 73 1 39,600 2,897,300 7 167.508 75 J 16,200 73 T/B 15,000 56 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 0 J 0 3,120 B 200 57 BLUE Berkah Prima Perkasa Tbk. 550 560 550 555 5 124,700 69,195,000 93 426.923 560 J 12,100 555 T/B 5,500 58 BMAS Bank Maspion Indonesia Tbk. 290 298 278 278 -12 4,100 1,191,000 7 86.875 290 J 10,000 278 T/B 9,500 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 4,200 210,000 5 0.172 50 T/J 77,777,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,450 1,440 1,410 1,410 -40 114,472,200 162,998,653,500 5,322 1,368.932 1,410 T/J 72,900 1,405 B 123,300 61 BOLA Bali Bintang Sejahtera Tbk. 154 158 152 158 4 59,700 9,201,200 20 90.286 158 T/J 21,600 156 B 1,100 62 BOLT Garuda Metalindo Tbk. 740 0 0 740 0 0 0 0 134.545 690 J 1,200 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 75 85 75 85 10 31,151,600 2,541,591,900 1,661 21.250 86 J 259,900 85 T/B 2,245,700 64 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 15,000 18,000,000 1 1,279.727 1,205 J 19,000 1,200 T/B 139,000 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 60 50 59 9 842,148,000 46,699,930,800 4,613 9.291 60 J 48,445,300 59 T/B 15,793,000 67 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 970 J 10,700 910 B 500 68 BSSR Baramulti Suksessarana Tbk. 1,390 1,400 1,390 1,395 5 10,100 14,089,500 9 71.538 1,440 J 30,000 1,400 B 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 8,034,900 0 B 0 71 BTON Betonjaya Manunggal Tbk. 170 185 169 185 15 109,800 20,030,100 32 617.841 185 T/J 9,100 172 B 100 72 BUKK Bukaka Teknik Utama Tbk. 795 810 740 790 -5 29,200 22,849,000 39 133.898 800 J 6,500 790 T/B 100 73 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,331,500 116,575,000 97 2.902 50 T/J 1,545,784,700 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 52 54 52 53 1 80,400 4,256,800 34 40.769 53 T/J 56,000 52 B 119,500 75 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 1,082,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 155 0 0 155 0 0 0 0 77.500 152 J 4,000 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 338 350 338 350 12 170,723,300 58,185,785,400 2,588 339.806 350 T/J 191,200 348 B 234,300 78 CASA Capital Financial Indonesia Tbk. 388 388 382 388 0 1,333,200 514,552,600 79 708.844 390 J 52,400 382 B 9,300 79 CASS Cardig Aero Services Tbk. 218 220 206 216 -2 1,899,100 406,855,800 309 54.000 218 J 64,900 216 T/B 17,000 80 CBMF Cahaya Bintang Medan Tbk. 328 328 306 312 -16 3,411,900 1,054,327,000 205 195.000 306 J 100 0 B 0 81 CCSI Communication Cable Systems Indonesia Tbk. 264 270 254 260 -4 1,552,400 402,975,600 141 104.000 260 T/J 15,400 258 B 50,100 82 CENT Centratama Telekomunikasi Indonesia Tbk. 147 150 140 142 -5 14,861,000 2,132,456,400 604 908.800 142 T/J 200,800 141 B 893,000 83 CINT Chitose Internasional Tbk. 242 242 242 242 0 300 72,600 3 73.333 246 J 1,800 234 B 300 84 CITA Cita Mineral Investindo Tbk. 1,930 1,995 1,905 1,995 65 3,600 6,980,500 13 7,239.277 1,995 T/J 9,500 1,990 B 2,300 85 CLAY Citra Putra Realty Tbk. 1,965 1,960 1,960 1,960 -5 100 196,000 1 1,088.889 1,960 T/J 5,700 0 B 0 86 CLPI Colorpak Indonesia Tbk. 775 745 725 725 -50 257,400 186,675,500 131 362.500 725 T/J 278,400 0 B 0 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. 250 254 236 250 0 13,500 3,374,000 4 454.545 250 T/J 400 236 B 100 90 COCO Wahana Interfood Nusantara Tbk. 780 795 735 780 0 9,500 7,348,500 14 393.939 785 J 5,000 740 B 4,500 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 3,000 150,000 3 40.000 50 T/J 16,018,900 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 8,300 415,000 6 16.667 50 T/J 1,329,000 0 B 0 94 CSMI Cipta Selera Murni Tbk. 210 230 196 208 -2 120,500 24,946,400 6 106.122 210 J 25,200 206 B 10,000 95 CSRA Cisadane Sawit Raya Tbk. 368 390 352 382 14 5,976,800 2,266,145,600 906 305.600 382 T/J 25,600 380 B 20,100 96 CTTH Citatah Tbk. 50 51 50 51 1 50,700 2,562,600 16 2.147 51 T/J 35,800 50 B 103,200 97 DADA Diamond Citra Propertindo Tbk. 71 74 69 70 -1 49,289,600 3,502,290,600 1,824 68.627 70 T/J 480,200 69 B 274,400 98 DAYA Duta Intidaya Tbk. 470 450 440 440 -30 1,200 538,000 3 245.673 440 T/J 26,500 0 B 0 99 DEAL Dewata Freightinternational Tbk. 88 117 89 116 28 173,065,900 18,640,045,500 10,498 77.333 117 J 1,296,700 116 T/B 5,825,500 100 DEFI Danasupra Erapacific Tbk. 1,700 1,700 1,695 1,700 0 6,900 11,710,500 9 3,412.147 1,700 T/J 2,200 1,695 B 600 101 DFAM Dafam Property Indonesia Tbk. 348 0 0 348 0 0 0 0 302.609 340 J 5,000 0 B 0 102 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 2,150 J 200 0 B 0 103 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,880 1,815 1,870 -10 25,600 47,557,000 69 63.390 1,870 T/J 10,200 1,865 B 1,000 104 DKFT Central Omega Resources Tbk. 117 118 109 118 1 8,285,700 961,267,600 458 303.108 118 T/J 1,177,400 117 B 6,200 105 DMMX Digital Mediatama Maxima Tbk. 193 208 190 196 3 5,746,800 1,120,814,100 790 85.217 197 J 126,400 196 T/B 5,900 106 DNET Indoritel Makmur Internasional Tbk. 3,400 3,480 3,300 3,400 0 5,100 17,376,000 15 2,986.674 3,400 T/J 6,300 3,300 B 11,900 107 DUTI Duta Pertiwi Tbk 3,900 3,950 3,890 3,890 -10 1,000 3,933,000 8 391.230 3,890 T/J 13,000 3,770 B 100 108 DWGL Dwi Guna Laksana Tbk. 204 0 0 204 0 0 0 0 136.000 204 J 300 0 B 0 109 EAST Eastparc Hotel Tbk. 53 57 52 55 2 1,470,800 80,157,600 620 41.353 55 T/J 67,600 53 B 417,600 110 ECII Electronic City Indonesia Tbk. 705 705 705 705 0 12,000 8,460,000 3 17.407 705 T/J 87,700 660 B 2,300 111 EMDE Megapolitan Developments Tbk. 202 202 202 202 0 400 80,800 2 80.800 200 J 10,000 0 B 0 112 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 48,345,100 2,432,776,900 312 4.169 51 J 9,259,100 50 T/B 21,204,400 113 ENVY Envy Technologies Indonesia Tbk. 88 92 87 89 1 629,340,800 56,146,057,000 5,750 24.054 89 T/J 275,400 88 B 4,494,600 114 EPAC Megalestari Epack Sentosaraya Tbk. 288 298 288 292 4 4,530,800 1,330,764,000 738 265.455 294 J 233,300 292 T/B 45,800 115 EPMT Enseval Putera Megatrading Tbk. 1,860 1,900 1,860 1,870 10 1,800 3,368,000 6 1,308.342 1,870 T/J 100 1,865 B 100 116 ERTX Eratex Djaja Tbk. 133 133 132 133 0 41,300 5,452,700 7 56.449 133 T/J 311,700 132 B 2,959,800 117 ESIP Sinergi Inti Plastindo Tbk. 199 202 198 200 1 1,441,900 287,841,100 201 122.699 200 T/J 9,400 199 B 200 118 ESTA Esta Multi Usaha Tbk. 105 105 100 104 -1 24,500 2,472,800 12 86.667 104 T/J 29,900 100 B 21,500 119 FAST Fast Food Indonesia Tbk. 910 925 890 915 5 82,300 74,757,000 70 2,877.992 915 T/J 63,100 910 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. 132 136 130 134 2 3,498,200 468,606,200 381 26.800 135 J 338,600 134 T/B 443,100 122 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,800 J 1,200 2,650 B 1,100 123 FITT Hotel Fitra International Tbk. 56 58 55 58 2 189,500 10,585,200 18 56.863 58 T/J 200 57 B 200 124 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. 116 118 110 115 -1 1,828,900 210,485,200 260 85.185 115 T/J 645,600 114 B 55,200 126 FORU Fortune Indonesia Tbk 84 0 0 84 0 0 0 0 64.615 83 J 2,000 79 B 21,100 127 FPNI Lotte Chemical Titan Tbk. 120 122 112 112 -8 20,937,500 2,391,213,100 1,350 33.972 112 T/J 1,196,600 0 B 0 128 FUJI Fuji Finance Indonesia Tbk. 110 110 104 109 -1 1,600 168,400 6 99.091 108 J 14,700 104 B 2,000 129 GDST Gunawan Dianjaya Steel Tbk. 61 68 60 64 3 22,961,500 1,483,230,700 3,830 40.000 64 T/J 189,100 63 B 10,600 130 GEMA Gema Grahasarana Tbk. 344 344 330 344 0 33,900 11,607,000 6 764.444 344 T/J 3,000,000 330 B 600 131 GGRP Gunung Raja Paksi Tbk. 336 342 314 314 -22 5,600 1,862,600 27 37.381 334 J 1,000 314 T/B 31,700 132 GLOB Global Teleshop Tbk. 153 150 143 143 -10 6,700 997,800 6 12.435 143 T/J 1,700 0 B 0 133 GLVA Galva Technologies Tbk. 318 322 296 322 4 118,600 36,347,200 52 142.478 322 T/J 71,800 304 B 21,900 134 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. 200 200 199 200 0 26,500 5,288,900 12 118.343 208 J 35,900 199 B 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 18,000 0 B 0 138 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 7,785,100 0 B 0 140 HELI Jaya Trishindo Tbk. 199 204 200 204 5 11,300 2,260,400 3 185.455 204 T/J 16,900 196 B 100 141 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 0 529,200 26,460,000 34 47.619 50 T/J 13,096,300 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 51,230,300 0 B 0 144 IBFN Intan Baruprana Finance Tbk. 300 300 300 300 0 1,000 300,000 1 21.209 300 T/J 2,900 280 B 2,000 145 ICON Island Concepts Indonesia Tbk. 58 63 55 61 3 283,600 17,057,300 34 117.092 61 T/J 35,200 59 B 44,600 146 IFSH Ifishdeco Tbk. 330 330 330 330 0 100 33,000 1 75.000 330 T/J 94,600 320 B 200 147 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. 426 464 422 464 38 20,316,900 9,045,775,000 4,436 386.667 466 J 428,500 464 T/B 516,200 149 IKBI Sumi Indo Kabel Tbk. 240 250 238 238 -2 44,800 10,773,200 37 21.584 242 J 30,200 238 T/B 14,100 150 IMPC Impack Pratama Industri Tbk. 1,250 1,260 1,250 1,260 10 651,700 817,974,500 86 331.579 1,260 T/J 31,300 1,255 B 400 151 INAI Indal Aluminium Industry Tbk. 366 366 352 354 -12 12,900 4,577,400 13 129.244 354 T/J 2,800 352 B 100 152 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 272,500 13,625,000 5 40.650 50 T/J 986,600 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. 117 120 109 119 2 81,600 9,583,500 44 108.182 120 J 500 119 T/B 5,600 154 INDX Tanah Laut Tbk 56 55 53 53 -3 100,600 5,332,400 5 4.240 55 J 14,300 53 T/B 4,500 155 INOV Inocycle Technology Group Tbk. 240 260 226 238 -2 100,800 23,507,600 33 95.200 238 T/J 20,900 236 B 100 156 INPP Indonesian Paradise Property Tbk. 700 695 655 695 -5 900 612,000 5 661.905 695 T/J 1,600 665 B 100 157 INPS Indah Prakasa Sentosa Tbk. 1,495 1,495 1,395 1,415 -80 202,800 296,733,000 135 512.681 1,435 J 600 1,395 B 600 158 INRU Toba Pulp Lestari Tbk. 800 0 0 800 0 0 0 0 8.122 800 J 2,500 750 B 500 159 INTA Intraco Penta Tbk. 264 270 246 270 6 34,000 9,044,000 17 190.327 270 T/J 45,000 250 B 200 160 INTD Inter Delta Tbk 128 128 123 128 0 9,800 1,253,900 5 39.420 139 J 1,100 128 T/B 1,600 161 IPCC Indonesia Kendaraan Terminal Tbk. 414 422 412 420 6 2,069,900 865,309,800 430 25.610 422 J 119,700 420 T/B 267,700 162 IPCM Jasa Armada Indonesia Tbk. 222 224 220 222 0 67,300 14,994,000 65 58.421 224 J 23,300 222 T/B 6,900 163 IRRA Itama Ranoraya Tbk. 585 590 570 575 -10 6,264,600 3,617,863,500 557 153.743 575 T/J 56,900 570 B 90,400 164 ITIC Indonesian Tobacco Tbk. 760 805 760 770 10 211,300 165,132,500 192 350.000 775 J 800 770 T/B 1,600 165 ITMA Sumber Energi Andalan Tbk. 500 500 466 492 -8 36,400 17,582,000 37 141.583 492 T/J 7,300 488 B 3,500 166 JAST Jasnita Telekomindo Tbk. 65 76 61 76 11 84,504,900 6,092,809,000 4,279 30.894 77 J 509,200 76 T/B 1,869,400 167 JAYA Armada Berjaya Trans Tbk. 74 79 69 76 2 1,034,800 77,505,500 274 26.389 78 J 72,000 76 T/B 9,900 168 JECC Jembo Cable Company Tbk. 6,450 6,500 6,400 6,400 -50 5,100 33,140,000 3 485.051 6,400 T/J 1,200 6,050 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. 488 470 454 454 -34 300 139,400 2 257.530 468 J 16,500 454 T/B 15,500 171 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. 189 188 177 177 -12 13,200 2,349,900 9 126.429 188 J 38,600 177 T/B 800 173 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,020 1,020 1,020 -10 3,900 3,978,000 2 219.676 1,030 J 2,500 960 B 100 174 JTPE Jasuindo Tiga Perkasa Tbk. 825 850 825 830 5 364,400 303,387,000 83 1,844.444 835 J 184,000 830 T/B 4,700 175 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 167,500 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 124,200 6,210,000 17 33.333 50 T/J 398,700 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 122 121 114 114 -8 61,874,400 7,092,509,600 5,875 114.000 114 T/J 9,628,200 0 B 0 178 KBLM Kabelindo Murni Tbk. 208 210 208 210 2 38,900 8,112,000 16 7.000 210 T/J 41,100 208 B 6,100 179 KBLV First Media Tbk. 354 352 352 352 -2 3,100 1,091,200 4 93.632 352 T/J 2,000 330 B 5,000 180 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. 780 880 855 855 75 300 259,000 3 213.750 800 J 28,800 765 B 200 182 KEJU Mulia Boga Raya Tbk. 1,225 1,260 1,215 1,250 25 341,800 425,011,500 147 166.667 1,255 J 3,200 1,250 T/B 900 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 580,000 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 172 0 0 172 0 0 0 0 57.333 208 J 7,900 163 B 700 185 KJEN Krida Jaringan Nusantara Tbk. 1,290 0 0 1,290 0 0 0 0 638.614 1,200 J 200 0 B 0 186 KMTR Kirana Megatara Tbk. 318 316 308 316 -2 32,100 9,983,000 12 68.996 318 J 896,600 316 T/B 8,000 187 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 5,000 490,000 1 66.294 100 J 3,000 98 T/B 26,000 188 KONI Perdana Bangun Pusaka Tbk 492 488 488 488 -4 2,400 1,171,200 2 102.737 488 T/J 1,000 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 41,700 21,149,500 9 129.114 510 T/J 3,800 480 B 100 190 KPAS Cottonindo Ariesta Tbk. 50 51 50 51 1 291,300 14,783,000 19 30.357 51 T/J 630,900 50 B 500,300 191 KPIG MNC Land Tbk. 105 107 104 104 -1 25,357,500 2,700,870,800 268 223.786 105 J 847,800 104 T/B 409,500 192 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. 197 200 190 200 3 15,000 2,992,100 14 51.282 200 T/J 3,100 190 B 9,300 194 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. 378 0 0 378 0 0 0 0 181.731 370 J 10,300 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 4,331,800 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 75 81 77 81 6 8,700 671,900 6 11.819 81 T/J 4,800 77 B 191,900 199 LMSH Lionmesh Prima Tbk. 240 0 0 240 0 0 0 0 33.333 292 J 1,000 242 B 2,300 200 LPIN Multi Prima Sejahtera Tbk 224 224 224 224 0 1,000 224,000 1 102.175 220 J 100 212 B 1,000 201 LPLI Star Pacific Tbk 79 79 78 78 -1 200 15,700 2 2.406 78 T/J 3,900 77 B 300 202 LPPS Lippo Securities Tbk. 84 84 79 83 -1 329,600 26,209,300 19 5.638 84 J 333,400 80 B 600 203 LRNA Eka Sari Lorena Transport Tbk. 179 179 167 167 -12 8,800 1,492,800 16 18.556 168 J 2,500 0 B 0 204 LUCK Sentral Mitra Informatika Tbk. 228 228 214 214 -14 4,183,900 899,763,000 784 74.825 214 T/J 128,000 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 50 50 50 0 10,000 500,000 1 45.455 50 T/J 33,594,000 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,270 2,270 2,200 2,220 -50 1,364,200 3,031,354,000 294 105.714 2,220 T/J 70,200 2,210 B 2,600 208 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,300 1,300 1,300 0 1,100 1,430,000 3 77.381 1,380 J 300 1,300 T/B 3,000 209 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 8,631,500 431,585,100 61 66.667 50 T/J 3,535,900 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 2,120 2,140 2,070 2,140 20 621,700 1,310,975,000 511 164.615 2,150 J 900 2,140 T/B 500 211 MCAS M Cash Integrasi Tbk. 1,825 1,825 1,760 1,775 -50 256,400 460,794,000 179 128.159 1,805 J 800 1,775 T/B 9,500 212 MDKA Merdeka Copper Gold Tbk. 1,740 1,815 1,735 1,815 75 184,457,100 329,769,909,000 18,263 473.282 1,820 J 2,587,800 1,815 T/B 12,800 213 MDKI Emdeki Utama Tbk. 157 164 157 164 7 124,000 19,535,200 18 38.379 163 J 11,100 158 B 500 214 MERK Merck Tbk. 3,200 3,200 3,160 3,190 -10 29,000 92,310,000 87 8,410.895 3,190 T/J 10,400 3,180 B 800 215 MFIN Mandala Multifinance Tbk. 1,000 1,050 975 1,050 50 10,400 10,875,000 10 1,076.923 1,050 T/J 4,000 955 B 200 216 MFMI Multifiling Mitra Indonesia Tbk. 515 515 515 515 0 44,400 22,866,000 19 257.500 525 J 300 510 B 6,000 217 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. 300 300 300 300 0 3,400 1,020,000 16 61.224 306 J 16,300 300 T/B 121,600 219 MIDI Midi Utama Indonesia Tbk. 1,320 0 0 1,320 0 0 0 0 480.000 1,345 J 500 1,320 B 4,000 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 700 35,000 4 238.095 50 T/J 925,900 0 B 0 221 MIRA Mitra International Resources Tbk. 50 50 50 50 0 5,000 250,000 1 22.062 50 T/J 5,242,200 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 0 0 50 0 0 0 0 125.000 50 J 12,113,900 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 12,700 13,500 12,600 13,500 800 8,800 112,527,500 27 642.857 13,500 T/J 1,000 13,300 B 300 225 MLIA Mulia Industrindo Tbk 505 515 500 515 10 6,649,700 3,378,914,000 276 86.013 515 T/J 129,900 510 B 10,500 226 MMLP Mega Manunggal Property Tbk. 244 250 234 236 -8 6,509,700 1,563,399,000 399 40.342 238 J 149,600 236 T/B 1,188,900 227 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 9,400 840 B 200 228 MPOW Megapower Makmur Tbk. 59 60 58 60 1 7,100 417,300 12 30.000 59 J 100 58 B 2,700 229 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 750 J 300 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,330 J 500 4,120 B 100 231 MSIN MNC Studios International Tbk. 290 296 288 292 2 4,128,900 1,212,120,600 348 58.400 292 T/J 85,900 290 B 10,000 232 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 58,314,800 0 B 0 233 MTPS Meta Epsi Tbk. 200 270 220 270 70 568,100 149,254,800 179 84.375 270 T/J 269,600 264 B 1,000 234 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. 212 212 212 212 0 100 21,200 1 54.324 212 T/J 91,900 0 B 0 236 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 1,400 70,000 6 50.000 50 T/J 183,400 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. 402 404 384 384 -18 10,950,000 4,239,249,800 2,599 372.816 386 J 211,600 384 T/B 600 241 NELY Pelayaran Nelly Dwi Putri Tbk. 138 138 132 138 0 2,700 358,300 5 82.143 136 J 46,700 132 B 17,600 242 NFCX NFC Indonesia Tbk. 1,665 1,660 1,620 1,620 -45 15,600 25,365,500 9 87.568 1,700 J 500 1,620 T/B 3,700 243 NICK Charnic Capital Tbk. 298 302 302 302 4 200 60,400 1 151.000 294 J 8,400 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. 140 132 131 131 -9 2,600 342,600 2 124.762 139 J 2,000 132 B 2,700 246 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. 346 332 332 332 -14 300 99,600 3 174.737 344 J 400 330 B 200 248 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 249 OKAS Ancora Indonesia Resources Tbk. 84 95 80 86 2 13,450,500 1,198,408,400 733 215.167 87 J 173,300 86 T/B 1,867,900 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 251 OPMS Optima Prima Metal Sinergi Tbk. 145 145 141 142 -3 1,298,300 184,498,900 153 105.185 142 T/J 79,200 141 B 92,600 252 PALM Provident Agro Tbk. 280 290 278 280 0 13,900 3,889,000 9 76.530 280 T/J 11,100 278 B 33,300 253 PANI Pratama Abadi Nusa Industri Tbk. 97 105 97 97 0 8,300 810,400 6 89.815 103 J 4,600 97 T/B 3,500 254 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 348 J 200 0 B 0 255 PDES Destinasi Tirta Nusantara Tbk 396 376 376 376 -20 200 75,200 1 188.000 400 J 200 370 B 100 256 PEGE Panca Global Kapital Tbk. 121 121 121 121 0 2,700 326,700 7 261.418 123 J 2,500 120 B 500 257 PGLI Pembangunan Graha Lestari Indah Tbk. 180 230 230 230 50 100 23,000 1 306.667 230 T/J 17,700 180 B 1,000 258 PICO Pelangi Indah Canindo Tbk 174 167 162 163 -11 2,172,300 354,735,200 274 25.077 163 T/J 73,000 162 B 95,400 259 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 100 5,000 1 12.500 50 T/J 136,500 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. 128 127 127 127 -1 1,500 190,500 2 101.600 128 J 500 127 T/B 200,500 262 PNGO Pinago Utama Tbk. 312 390 390 390 78 37,100 14,469,000 18 156.000 0 J 0 390 T/B 6,941,500 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 860 J 100 0 B 0 264 POLA Pool Advista Finance Tbk. 50 50 50 50 0 4,800 240,000 5 37.037 50 T/J 30,900 0 B 0 265 POLI Pollux Investasi Internasional Tbk. 1,100 1,095 1,030 1,095 -5 1,400 1,518,000 9 66.972 1,095 T/J 11,100 1,030 B 300 266 POLU Golden Flower Tbk. 850 850 850 850 0 1,000 850,000 1 295.139 850 T/J 1,100 800 B 100 267 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,247,400 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. 535 500 500 500 -35 100 50,000 1 93.458 500 T/J 13,100 0 B 0 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,000 100,000 1 33.333 50 T/J 19,253,900 0 B 0 271 POWR Cikarang Listrindo Tbk. 630 650 620 630 0 19,025,000 12,058,743,000 2,159 42.000 630 T/J 148,200 625 B 472,800 272 PRIM Royal Prima Tbk. 256 256 256 256 0 5,500 1,408,000 5 51.200 256 T/J 141,000 250 B 5,000 273 PSAB J Resources Asia Pasifik Tbk. 248 258 242 258 10 77,114,300 19,651,474,600 3,578 837.037 258 T/J 1,693,200 256 B 976,400 274 PSDN Prasidha Aneka Niaga Tbk 115 0 0 115 0 0 0 0 11.500 110 J 1,100 107 B 3,100 275 PSGO Palma Serasih Tbk. 105 105 104 104 -1 31,100 3,234,600 16 99.048 105 J 1,200 104 T/B 2,000 276 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 14,229,900 0 B 0 277 PTPW Pratama Widya Tbk. 1,405 1,385 1,310 1,310 -95 5,864,400 7,764,338,000 2,130 201.538 1,310 T/J 221,700 0 B 0 278 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,100 5,100 5,100 0 200 1,020,000 1 400.000 5,125 J 300 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 126 130 125 130 4 46,645,300 5,977,367,300 11,338 123.810 130 T/J 7,316,800 129 B 5,194,300 280 PYFA Pyridam Farma Tbk 845 880 790 850 5 2,360,500 1,983,561,000 993 833.007 850 T/J 184,200 845 B 27,000 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 5,300 265,000 8 50.000 50 T/J 28,210,700 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 246 258 246 256 10 25,600 6,509,000 15 104.897 256 T/J 34,000 248 B 1,000 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 426 426 408 420 -6 294,000 121,543,200 131 257.669 420 T/J 4,800 418 B 800 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 14,200 710,000 3 79.834 51 J 40,700 50 T/B 138,500 286 RONY Aesler Grup Internasional Tbk. 90 94 84 89 -1 42,300 3,815,700 17 89.000 89 T/J 4,200 88 B 3,400 287 RUIS Radiant Utama Interinsco Tbk. 288 292 286 292 4 251,900 73,468,200 15 116.800 292 T/J 47,200 286 B 2,800 288 SAFE Steady Safe Tbk 194 193 192 193 -1 222,700 42,891,200 268 19.431 193 T/J 300 182 B 100 289 SAME Sarana Meditama Metropolitan Tbk. 125 132 122 123 -2 34,486,300 4,370,237,700 2,261 153.750 124 J 43,800 123 T/B 599,800 290 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 12,000 0 B 0 291 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 914,800 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 258 260 252 252 -6 9,656,400 2,458,113,400 434 240.000 254 J 116,000 250 B 940,400 293 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 11,700 585,000 5 27.536 50 T/J 3,966,300 0 B 0 295 SFAN Surya Fajar Capital Tbk. 955 960 930 960 5 499,800 471,647,000 112 510.638 960 T/J 2,500 955 B 300 296 SGER Sumber Global Energy Tbk. 296 312 294 304 8 5,935,800 1,803,776,800 817 281.481 306 J 284,800 304 T/B 155,000 297 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. 575 585 575 580 5 676,400 392,646,000 181 414.286 580 T/J 10,100 575 B 118,000 299 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. 468 488 436 464 -4 15,500 6,801,800 8 429.630 464 T/J 2,400 462 B 100 301 SIPD Sierad Produce Tbk. 1,165 1,100 1,085 1,085 -80 39,100 42,467,000 18 1.206 1,085 T/J 500 0 B 0 302 SKBM Sekar Bumi Tbk. 292 348 292 348 56 6,200 1,816,000 4 302.609 292 J 200 0 B 0 303 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 1,400 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 655 660 630 650 -5 30,800 19,880,000 16 92.857 650 T/J 500 635 B 5,000 305 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 5,175 5,100 5,125 0 259,000 1,329,937,500 51 4,456.522 5,150 J 200 5,125 T/B 100 307 SMAR Smart Tbk. 3,180 3,180 3,160 3,180 0 2,800 8,856,000 9 1,050.684 3,180 T/J 9,800 3,160 B 200 308 SMDM Suryamas Dutamakmur Tbk. 99 99 99 99 0 100 9,900 1 12.543 99 T/J 33,300 96 B 100 309 SMMT Golden Eagle Energy Tbk. 84 84 82 82 -2 37,900 3,109,800 7 191.840 84 J 2,000 82 T/B 18,600 310 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. 416 436 398 408 -8 143,700 58,509,000 144 147.826 408 T/J 2,100 400 B 1,000 312 SOTS Satria Mega Kencana Tbk. 198 208 186 197 -1 2,000 381,900 9 119.394 188 J 800 186 B 5,100 313 SPTO Surya Pertiwi Tbk. 468 470 450 466 -2 125,300 58,075,000 107 40.172 466 T/J 5,000 460 B 1,000 314 SQMI Wilton Makmur Indonesia Tbk. 171 199 171 197 26 80,977,100 15,413,714,000 5,084 111.946 198 J 807,600 197 T/B 1,175,400 315 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,880 2,820 2,830 10 72,600 204,900,000 21 51.455 2,880 J 1,800 2,830 T/B 200 316 SSTM Sunson Textile Manufacture Tbk 494 500 490 500 6 32,600 16,159,000 6 117.647 505 J 15,000 460 B 100 317 STTP Siantar Top Tbk. 6,725 7,800 6,500 7,800 1,075 6,500 50,432,500 8 4,609.112 7,800 T/J 100 6,625 B 1,700 318 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 4,220 J 200 3,900 B 100 320 SURE Super Energy Tbk. 2,890 2,890 2,890 2,890 0 200 578,000 1 1,864.516 2,890 T/J 300 2,880 B 400 321 SWAT Sriwahana Adityakarta Tbk. 98 99 92 94 -4 1,776,300 167,062,100 180 58.750 95 J 43,000 94 T/B 43,300 322 TALF Tunas Alfin Tbk. 234 0 0 234 0 0 0 0 59.241 226 J 100 224 B 100 323 TAMA Lancartama Sejati Tbk. 161 165 150 158 -3 3,100 476,000 18 90.286 158 T/J 2,800 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 58 62 55 60 2 18,264,900 1,087,832,200 738 548.196 61 J 532,100 60 T/B 105,200 325 TBMS Tembaga Mulia Semanan Tbk. 685 750 690 745 60 72,300 52,010,000 37 105.674 750 J 6,200 745 T/B 400 326 TCPI Transcoal Pacific Tbk. 4,330 4,400 4,250 4,400 70 10,424,200 45,272,275,000 5,323 3,188.406 4,400 T/J 17,400 4,390 B 16,600 327 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. 139 161 143 152 13 5,431,600 843,114,900 1,054 95.000 152 T/J 2,100 151 B 45,000 329 TFAS Telefast Indonesia Tbk. 158 154 148 149 -9 20,300 3,026,500 14 82.778 153 J 3,900 149 T/B 32,700 330 TFCO Tifico Fiber Indonesia Tbk. 286 290 290 290 4 9,800 2,842,000 1 65.718 0 J 0 290 T/B 11,100 331 TGKA Tigaraksa Satria Tbk. 8,000 8,750 8,000 8,050 50 5,400 43,282,500 6 6,615.170 8,750 J 300 8,075 B 100 332 TIFA Tifa Finance Tbk. 430 434 410 432 2 196,300 84,310,000 36 216.000 432 T/J 30,900 430 B 31,400 333 TIRA Tira Austenite Tbk 272 270 268 270 -2 7,300 1,956,600 2 121.178 270 T/J 1,200 0 B 0 334 TMPO Tempo Intimedia Tbk. 132 0 0 132 0 0 0 0 45.855 131 J 2,000 123 B 1,600 335 TNCA Trimuda Nuansa Citra Tbk. 192 190 180 180 -12 7,700 1,393,000 8 120.000 199 J 500 180 T/B 50,800 336 TOTO Surya Toto Indonesia Tbk. 220 220 214 220 0 70,600 15,272,200 31 713.660 222 J 213,200 220 T/B 1,000 337 TOYS Sunindo Adipersada Tbk. 555 565 555 565 10 2,426,300 1,366,509,000 585 161.429 565 T/J 225,100 560 B 117,300 338 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,200 7,075 7,175 50 2,595,500 18,555,812,500 586 1,659.286 7,200 J 88,900 7,175 T/B 29,100 339 TPMA Trans Power Marine Tbk. 346 344 342 342 -4 6,900 2,362,200 13 148.696 350 J 2,000 344 B 1,100 340 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. 244 246 236 244 0 14,734,100 3,538,054,200 605 122.000 244 T/J 363,600 242 B 120,000 342 TRIS Trisula International Tbk. 204 0 0 204 0 0 0 0 68.000 204 J 10,100 190 B 100 343 TRJA Transkon Jaya Tbk. 320 300 298 298 -22 626,300 186,643,200 103 119.200 298 T/J 5,087,200 0 B 0 344 TRUK Guna Timur Raya Tbk. 118 119 118 118 0 235,200 27,753,700 50 51.304 119 J 283,000 118 T/B 37,100 345 TRUS Trust Finance Indonesia Tbk 342 0 0 342 0 0 0 0 402.353 342 J 6,500 0 B 0 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,490 2,480 2,320 2,320 -170 16,800 39,030,000 22 60.260 2,320 T/J 5,500 0 B 0 347 UANG Pakuan Tbk. 260 270 260 264 4 15,200 4,005,200 21 211.200 262 J 1,000 260 B 200 348 UNIT Nusantara Inti Corpora Tbk 153 0 0 153 0 0 0 0 3.798 153 J 2,200 151 B 2,500 349 URBN Urban Jakarta Propertindo Tbk. 1,340 1,340 1,335 1,335 -5 7,400 9,913,000 9 111.250 1,340 J 15,800 1,330 B 900 350 VINS Victoria Insurance Tbk. 89 90 89 89 0 9,100 810,500 22 84.762 89 T/J 227,400 88 B 14,100 351 VRNA Verena Multi Finance Tbk. 109 104 102 104 -5 3,500 357,200 6 104.929 104 T/J 2,500 0 B 0 352 WAPO Wahana Pronatural Tbk. 70 70 70 70 0 100 7,000 1 40.000 72 J 2,500 69 B 100 353 WICO Wicaksana Overseas International Tbk. 490 0 0 490 0 0 0 0 25.329 470 J 2,000 460 B 5,100 354 WOWS Ginting Jaya Energi Tbk. 75 79 70 75 0 20,616,500 1,580,176,300 1,222 16.667 76 J 826,000 75 T/B 19,600 355 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 467,600 23,380,000 18 13.298 50 T/J 4,022,500 0 B 0 356 YPAS Yanaprima Hastapersada Tbk 470 0 0 470 0 0 0 0 86.239 448 J 500 0 B 0 357 YULE Yulie Sekuritas Indonesia Tbk. 180 0 0 180 0 0 0 0 85.395 174 J 1,000 0 B 0 358 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 893,800 0 B 0 359 ZINC Kapuas Prima Coal Tbk. 139 142 138 140 1 463,509,200 64,930,700,700 8,430 499.091 141 J 14,287,500 140 T/B 939,300 360 ZONE Mega Perintis Tbk. 400 400 400 400 0 116,500 46,600,000 11 134.228 400 T/J 500 398 B 700 Total 3,593,253,400 1,028,345,133,400 143,575 3,511,743,900 85,609,400 Jakarta, 01 September 2020 Trading Division