List of Securities Quotation Development Board: Date: Wednesday, 02 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 0 113,200 5,660,000 25 87.719 50 T/J 2,398,800 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 500 0 B 0 3 ADES Akasha Wira International Tbk. 1,230 1,290 1,230 1,245 15 173,800 216,705,500 144 64.675 1,250 J 4,600 1,245 T/B 6,600 4 AGAR Asia Sejahtera Mina Tbk. 510 520 510 510 0 200 103,000 2 463.636 505 J 1,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 190 204 190 200 10 100,300 19,924,300 50 181.818 200 T/J 36,400 198 B 22,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 53 55 52 52 -1 9,600 501,300 10 196.056 53 J 13,200 52 T/B 5,700 7 AIMS Akbar Indo Makmur Stimec Tbk 155 157 146 156 1 4,400 685,500 6 124.800 160 J 100 145 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,695,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 310 356 306 318 8 44,700 13,880,200 21 41.948 318 T/J 400 306 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 262 276 250 258 -4 8,800 2,287,000 21 129.000 262 J 38,000 250 B 500 11 ALDO Alkindo Naratama Tbk. 378 0 0 378 0 0 0 0 277.039 400 J 2,500 378 B 4,400 12 ALKA Alakasa Industrindo Tbk 254 256 240 256 2 1,300 331,200 2 43.098 254 J 1,700 240 B 40,700 13 ALMI Alumindo Light Metal Industry Tbk. 206 198 198 198 -8 100 19,800 1 30.462 210 J 1,000 202 B 2,300 14 AMAG Asuransi Multi Artha Guna Tbk. 204 208 200 208 4 95,400 19,528,200 76 198.095 208 T/J 87,800 204 B 11,400 15 AMAR Bank Amar Indonesia Tbk. 358 362 350 352 -6 45,700 16,226,400 24 202.299 360 J 600 354 B 200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 0 0 264 0 0 0 0 206.250 260 J 200 246 B 300 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,120 J 3,100 2,100 B 2,500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 7,100 355,000 15 125.000 50 T/J 39,830,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 145 170 142 144 -1 469,300 72,794,000 85 9.219 152 J 22,700 144 T/B 30,200 20 APIC Pacific Strategic Financial Tbk. 855 870 850 865 10 13,022,300 11,168,502,000 2,610 920.056 865 T/J 3,400 860 B 115,000 21 APII Arita Prima Indonesia Tbk. 157 157 155 157 0 9,800 1,528,600 9 71.364 157 T/J 16,500 156 B 600 22 ARGO Argo Pantes Tbk 1,690 0 0 1,690 0 0 0 0 42.462 1,690 J 1,000 0 B 0 23 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 440 J 15,000 430 B 1,200 24 ARKA Arkha Jayanti Persada Tbk. 183 185 171 172 -11 11,896,700 2,076,563,100 697 72.881 172 T/J 4,600 171 B 200 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 7,600 278 B 100 27 ARTO Bank Jago Tbk. 2,790 2,800 2,710 2,760 -30 145,600 403,075,000 97 13,909.888 2,780 J 800 2,750 B 5,500 28 ASBI Asuransi Bintang Tbk. 370 398 350 396 26 226,200 86,552,800 53 300.615 396 T/J 700 356 B 10,000 29 ASJT Asuransi Jasa Tania Tbk. 114 117 114 117 3 521,200 59,431,100 21 78.000 117 T/J 4,400 116 B 7,700 30 ASPI Andalan Sakti Primaindo Tbk. 151 156 147 148 -3 9,332,400 1,406,550,000 1,172 140.952 149 J 121,600 148 T/B 212,200 31 ASRM Asuransi Ramayana Tbk. 1,790 1,790 1,790 1,790 0 100 179,000 1 906.871 1,790 T/J 1,000 1,700 B 900 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 21,070,100 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,700 85,000 3 57.388 50 T/J 35,888,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 547,100 218,805,800 20 293.435 400 J 6,800 398 T/B 14,800 35 BAJA Saranacentral Bajatama Tbk. 56 59 53 58 2 660,000 37,840,500 83 23.200 59 J 72,600 58 T/B 1,057,200 36 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 890 J 3,700 840 B 1,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,100 105,000 2 33.333 50 T/J 51,496,600 0 B 0 38 BAYU Bayu Buana Tbk 1,075 0 0 1,075 0 0 0 0 132.600 1,075 J 4,000 1,020 B 100 39 BBHI Bank Harda Internasional Tbk. 154 154 154 154 0 1,700 261,800 3 123.200 154 T/J 15,100 152 B 100 40 BBLD Buana Finance Tbk. 370 0 0 370 0 0 0 0 147.044 386 J 400 370 B 1,900 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 125 132 122 122 -3 4,558,000 563,585,200 223 101.667 127 J 190,600 122 T/B 19,700 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,500 43 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 58,000 2,900,000 44 45.455 50 T/J 255,300 0 B 0 44 BEEF Estika Tata Tiara Tbk. 193 196 193 193 0 1,148,600 222,932,900 204 56.765 194 J 176,200 193 T/B 262,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 623,300 31,165,000 9 217.306 50 T/J 957,546,100 0 B 0 46 BELL Trisula Textile Industries Tbk. 155 155 153 154 -1 3,924,300 606,832,600 288 513.333 154 T/J 110,400 153 B 309,600 47 BESS Batulicin Nusantara Maritim Tbk. 346 358 346 350 4 941,500 327,817,200 263 333.333 352 J 60,000 348 B 10,000 48 BGTG Bank Ganesha Tbk. 51 51 50 51 0 209,900 10,501,200 15 49.515 51 T/J 520,100 50 B 1,348,600 49 BHAT Bhakti Multi Artha Tbk. 462 466 456 460 -2 149,135,100 68,794,443,800 3,179 446.602 462 J 151,100 460 T/B 10,000 50 BIKA Binakarya Jaya Abadi Tbk. 180 0 0 180 0 0 0 0 18.000 176 J 10,000 168 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 12.286 50 T/J 386,200 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 561,900 28,095,000 11 35.714 50 T/J 55,425,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 62 61 61 61 -1 87,600 5,343,600 19 25.438 62 J 58,500 61 T/B 8,600 54 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 54,800 2,790,600 16 41.667 51 J 9,800 50 T/B 144,500 55 BKSW Bank QNB Indonesia Tbk. 73 73 72 73 0 15,700 1,146,000 3 167.508 75 J 16,500 73 T/B 94,600 56 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,350 J 10,000 3,120 B 100 57 BLUE Berkah Prima Perkasa Tbk. 555 560 550 555 0 98,800 54,813,000 82 426.923 560 J 10,900 555 T/B 3,700 58 BMAS Bank Maspion Indonesia Tbk. 278 290 280 290 12 5,300 1,485,600 10 90.625 290 T/J 11,600 286 B 100 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,398,100 119,905,000 637 0.172 50 T/J 99,886,700 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,410 1,420 1,395 1,410 0 116,992,900 165,133,444,000 4,818 1,368.932 1,410 T/J 52,700 1,405 B 32,500 61 BOLA Bali Bintang Sejahtera Tbk. 158 158 156 158 0 94,800 14,931,800 36 90.286 158 T/J 15,400 156 B 40,700 62 BOLT Garuda Metalindo Tbk. 740 695 690 690 -50 2,200 1,518,500 9 125.455 690 T/J 600 0 B 0 63 BOSS Borneo Olah Sarana Sukses Tbk. 85 90 82 83 -2 18,270,900 1,564,986,400 1,296 20.750 83 T/J 268,800 82 B 1,028,300 64 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 19,000 22,800,000 1 1,279.727 1,210 J 15,400 1,200 T/B 135,400 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. 59 61 55 55 -4 886,015,600 51,229,300,400 5,165 8.661 55 T/J 20,256,400 0 B 0 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. 1,395 1,440 1,400 1,415 20 42,400 60,339,500 15 72.564 1,420 J 30,700 1,405 B 1,600 69 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 70 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100,000 5,000,000 1 383.083 50 T/J 7,733,500 0 B 0 71 BTON Betonjaya Manunggal Tbk. 185 185 175 184 -1 13,400 2,456,900 13 614.501 183 J 100,000 176 B 10,100 72 BUKK Bukaka Teknik Utama Tbk. 790 805 790 800 10 13,000 10,310,000 18 135.593 805 J 9,900 800 T/B 100 73 BUMI Bumi Resources Tbk. 50 52 50 50 0 1,381,787,300 69,191,625,600 10,830 2.902 50 T/J 198,297,700 0 B 0 74 BUVA Bukit Uluwatu Villa Tbk. 53 54 52 53 0 87,800 4,601,000 11 40.769 54 J 19,500 53 T/B 2,200 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 38,700 1,935,000 4 29.762 50 T/J 915,100 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 155 0 0 155 0 0 0 0 77.500 150 J 1,900 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 350 358 348 350 0 151,588,800 53,599,253,000 3,158 339.806 350 T/J 222,600 348 B 543,400 78 CASA Capital Financial Indonesia Tbk. 388 390 388 390 2 12,000 4,662,000 21 712.498 390 T/J 49,600 388 B 22,100 79 CASS Cardig Aero Services Tbk. 216 222 204 218 2 2,176,700 471,044,800 255 54.500 220 J 82,600 218 T/B 94,600 80 CBMF Cahaya Bintang Medan Tbk. 312 312 292 302 -10 3,491,900 1,048,744,600 210 188.750 302 T/J 1,300 292 B 46,000 81 CCSI Communication Cable Systems Indonesia Tbk. 260 262 252 260 0 1,496,200 384,200,600 103 104.000 262 J 28,800 258 B 50,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 142 144 133 133 -9 19,717,500 2,690,122,200 1,665 851.200 134 J 293,700 133 T/B 601,800 83 CINT Chitose Internasional Tbk. 242 250 242 242 0 12,000 2,943,800 8 73.333 242 T/J 46,500 234 B 500 84 CITA Cita Mineral Investindo Tbk. 1,995 2,000 1,960 2,000 5 4,900 9,757,500 8 7,257.421 2,000 T/J 500 1,995 B 2,500 85 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,955 J 3,400 0 B 0 86 CLPI Colorpak Indonesia Tbk. 725 725 690 710 -15 481,400 338,055,000 274 355.000 715 J 66,300 710 T/B 2,100 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. 250 236 234 234 -16 3,700 868,200 7 425.455 254 J 200 0 B 0 90 COCO Wahana Interfood Nusantara Tbk. 780 780 740 740 -40 30,000 22,447,500 14 373.737 770 J 200 740 T/B 18,400 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 17,639,400 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 10,900 545,000 6 16.667 50 T/J 1,029,700 0 B 0 94 CSMI Cipta Selera Murni Tbk. 208 240 202 216 8 24,300 5,415,000 29 110.204 216 T/J 400 208 B 1,200 95 CSRA Cisadane Sawit Raya Tbk. 382 390 374 376 -6 4,635,700 1,766,014,600 816 300.800 380 J 6,000 376 T/B 302,800 96 CTTH Citatah Tbk. 51 51 50 51 0 30,600 1,530,600 6 2.147 51 T/J 4,500 50 B 444,300 97 DADA Diamond Citra Propertindo Tbk. 70 70 67 69 -1 43,383,300 2,982,213,700 1,550 67.647 69 T/J 3,177,800 68 B 266,900 98 DAYA Duta Intidaya Tbk. 440 0 0 440 0 0 0 0 245.673 410 J 5,200 0 B 0 99 DEAL Dewata Freightinternational Tbk. 116 120 108 108 -8 24,984,300 2,807,836,300 1,899 72.000 108 T/J 5,063,600 0 B 0 100 DEFI Danasupra Erapacific Tbk. 1,700 1,695 1,685 1,685 -15 7,000 11,826,500 9 3,382.040 1,685 T/J 500 1,680 B 2,500 101 DFAM Dafam Property Indonesia Tbk. 348 400 346 398 50 48,600 17,827,600 11 346.087 398 T/J 5,600 0 B 0 102 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,000 0 B 0 103 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,950 1,870 1,920 50 94,100 179,982,500 60 65.085 1,925 J 8,600 1,920 T/B 300 104 DKFT Central Omega Resources Tbk. 118 122 110 115 -3 23,786,500 2,760,895,200 1,045 295.402 115 T/J 152,700 114 B 649,700 105 DMMX Digital Mediatama Maxima Tbk. 196 208 196 208 12 8,982,100 1,833,502,500 911 90.435 208 T/J 786,800 206 B 78,800 106 DNET Indoritel Makmur Internasional Tbk. 3,400 3,380 3,300 3,370 -30 22,100 72,953,000 11 2,960.321 3,370 T/J 6,100 3,300 B 4,600 107 DUTI Duta Pertiwi Tbk 3,890 3,880 3,880 3,880 -10 700 2,716,000 3 390.224 3,880 T/J 1,300 3,730 B 10,100 108 DWGL Dwi Guna Laksana Tbk. 204 220 204 204 0 7,300 1,510,000 8 136.000 210 J 23,100 202 B 500 109 EAST Eastparc Hotel Tbk. 55 57 55 56 1 1,257,500 70,964,300 68 42.105 56 T/J 147,200 55 B 108,600 110 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 670 B 1,100 111 EMDE Megapolitan Developments Tbk. 202 200 200 200 -2 2,000 400,000 1 80.000 200 T/J 14,000 0 B 0 112 ENRG Energi Mega Persada Tbk. 50 67 50 67 17 505,390,100 31,168,520,500 6,158 5.586 0 J 0 67 T/B 157,163,400 113 ENVY Envy Technologies Indonesia Tbk. 89 91 88 89 0 549,550,000 49,056,030,000 4,407 24.054 89 T/J 11,177,100 88 B 2,794,800 114 EPAC Megalestari Epack Sentosaraya Tbk. 292 294 290 290 -2 928,600 270,837,400 237 263.636 292 J 232,500 290 T/B 4,200 115 EPMT Enseval Putera Megatrading Tbk. 1,870 1,880 1,880 1,880 10 1,000 1,880,000 2 1,315.338 1,895 J 10,000 1,880 T/B 16,800 116 ERTX Eratex Djaja Tbk. 133 134 132 132 -1 4,800 634,400 8 56.024 133 J 17,700 132 T/B 495,900 117 ESIP Sinergi Inti Plastindo Tbk. 200 208 199 204 4 4,682,900 957,623,500 537 125.153 204 T/J 136,600 202 B 176,400 118 ESTA Esta Multi Usaha Tbk. 104 103 99 99 -5 63,600 6,461,900 20 82.500 100 J 25,000 99 T/B 27,400 119 FAST Fast Food Indonesia Tbk. 915 915 900 915 0 32,800 29,836,000 66 2,877.992 915 T/J 86,100 910 B 100 120 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. 134 156 134 146 12 68,245,900 10,057,359,200 5,251 29.200 147 J 23,100 146 T/B 70,100 122 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,830 J 400 2,650 B 800 123 FITT Hotel Fitra International Tbk. 58 58 58 58 0 68,900 3,996,200 7 56.863 58 T/J 86,900 57 B 50,200 124 FMII Fortune Mate Indonesia Tbk 520 0 0 520 0 0 0 0 520.000 500 J 1,100 0 B 0 125 FOOD Sentra Food Indonesia Tbk. 115 119 112 116 1 1,942,700 223,668,200 212 85.926 116 T/J 252,600 115 B 134,200 126 FORU Fortune Indonesia Tbk 84 103 83 93 9 315,100 28,144,300 61 71.538 93 T/J 1,300 85 B 100 127 FPNI Lotte Chemical Titan Tbk. 112 112 106 110 -2 6,030,400 658,786,500 636 33.366 110 T/J 3,088,800 109 B 216,100 128 FUJI Fuji Finance Indonesia Tbk. 109 110 103 110 1 15,100 1,561,300 7 100.000 108 J 9,800 104 B 600 129 GDST Gunawan Dianjaya Steel Tbk. 64 66 60 61 -3 1,403,600 86,874,900 350 38.125 63 J 231,200 61 T/B 197,500 130 GEMA Gema Grahasarana Tbk. 344 344 342 342 -2 11,500 3,943,600 11 760.000 370 J 13,000 342 T/B 1,300 131 GGRP Gunung Raja Paksi Tbk. 314 344 296 332 18 5,600 1,834,200 13 39.524 328 J 200 296 B 100 132 GLOB Global Teleshop Tbk. 143 146 133 146 3 2,100 280,600 2 12.696 144 J 2,200 135 B 200 133 GLVA Galva Technologies Tbk. 322 322 302 322 0 50,400 15,689,000 26 142.478 320 J 100 304 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. 200 200 200 200 0 1,500 300,000 1 118.343 218 J 1,300 202 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 88 88 88 -6 10,000 880,000 4 7.080 94 J 90,900 90 B 100 138 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 7,871,000 0 B 0 140 HELI Jaya Trishindo Tbk. 204 200 190 200 -4 200 39,000 2 181.818 200 T/J 900 191 B 1,000 141 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 0 360,600 18,030,000 38 47.619 50 T/J 12,278,600 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 43,611,500 0 B 0 144 IBFN Intan Baruprana Finance Tbk. 300 290 280 280 -20 4,800 1,372,000 3 19.795 280 T/J 5,200 0 B 0 145 ICON Island Concepts Indonesia Tbk. 61 60 58 58 -3 99,300 5,782,400 20 111.333 60 J 29,200 58 T/B 22,500 146 IFSH Ifishdeco Tbk. 330 310 308 308 -22 11,300 3,481,200 7 70.000 308 T/J 7,600 0 B 0 147 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. 464 486 432 436 -28 35,658,400 16,315,356,200 6,623 363.333 436 T/J 340,200 434 B 738,900 149 IKBI Sumi Indo Kabel Tbk. 238 240 228 238 0 60,100 14,243,000 40 21.584 240 J 5,800 238 T/B 17,300 150 IMPC Impack Pratama Industri Tbk. 1,260 1,260 1,235 1,240 -20 348,800 436,337,500 43 326.316 1,250 J 298,700 1,235 B 100 151 INAI Indal Aluminium Industry Tbk. 354 366 354 354 0 310,600 112,007,200 99 129.244 364 J 3,000 354 T/B 40,000 152 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 16,500 825,000 3 40.650 50 T/J 1,170,100 0 B 0 153 INDO Royalindo Investa Wijaya Tbk. 119 121 111 118 -1 126,600 15,024,300 61 107.273 121 J 6,400 118 T/B 18,400 154 INDX Tanah Laut Tbk 53 55 50 52 -1 452,800 22,939,800 43 4.160 52 T/J 103,800 51 B 20,000 155 INOV Inocycle Technology Group Tbk. 238 258 226 232 -6 10,400 2,438,200 15 92.800 232 T/J 49,700 230 B 28,200 156 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 500 347,500 1 661.905 695 T/J 8,000 655 B 1,100 157 INPS Indah Prakasa Sentosa Tbk. 1,415 1,415 1,320 1,320 -95 253,800 348,389,000 110 478.261 1,335 J 2,000 1,320 T/B 18,000 158 INRU Toba Pulp Lestari Tbk. 800 785 785 785 -15 600 471,000 2 7.970 800 J 2,000 785 T/B 800 159 INTA Intraco Penta Tbk. 270 290 256 262 -8 1,384,800 359,596,800 275 184.688 262 T/J 1,000 260 B 41,200 160 INTD Inter Delta Tbk 128 140 120 140 12 11,000 1,367,100 13 43.116 140 T/J 9,900 139 B 100 161 IPCC Indonesia Kendaraan Terminal Tbk. 420 430 422 424 4 1,792,200 761,426,000 275 25.854 426 J 110,300 424 T/B 176,900 162 IPCM Jasa Armada Indonesia Tbk. 222 226 220 226 4 31,800 7,108,600 29 59.474 226 T/J 105,600 224 B 900 163 IRRA Itama Ranoraya Tbk. 575 580 560 580 5 6,626,100 3,791,784,000 593 155.080 580 T/J 1,500 575 B 35,000 164 ITIC Indonesian Tobacco Tbk. 770 790 770 780 10 199,000 154,178,000 139 354.545 780 T/J 8,600 775 B 67,700 165 ITMA Sumber Energi Andalan Tbk. 492 500 490 498 6 33,900 16,863,400 17 143.309 498 T/J 6,300 492 B 5,000 166 JAST Jasnita Telekomindo Tbk. 76 90 77 82 6 116,091,200 9,794,732,900 6,546 33.333 82 T/J 1,421,200 81 B 607,500 167 JAYA Armada Berjaya Trans Tbk. 76 82 71 73 -3 4,374,000 325,764,900 365 25.347 75 J 29,800 73 T/B 35,200 168 JECC Jembo Cable Company Tbk. 6,400 6,000 5,975 5,975 -425 2,100 12,582,500 11 452.840 5,975 T/J 100 0 B 0 169 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. 454 454 450 454 0 3,700 1,665,800 4 257.530 454 T/J 2,000 442 B 3,500 171 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. 177 177 165 165 -12 241,300 39,981,300 89 117.857 170 J 9,000 165 T/B 5,300 173 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 0 0 1,020 0 0 0 0 219.676 1,020 J 2,500 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 830 840 805 835 5 456,100 375,570,000 86 1,855.556 835 T/J 99,700 830 B 18,600 175 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 27,200 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 300,600 15,030,000 14 33.333 50 T/J 320,100 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 114 110 107 107 -7 18,075,900 1,939,445,200 1,124 107.000 107 T/J 4,854,100 0 B 0 178 KBLM Kabelindo Murni Tbk. 210 240 208 214 4 4,893,600 1,092,558,000 860 7.133 216 J 5,000 214 T/B 97,700 179 KBLV First Media Tbk. 352 350 330 332 -20 2,900 998,600 6 88.312 352 J 161,100 336 B 700 180 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. 855 1,010 800 810 -45 47,700 39,120,500 39 202.500 810 T/J 61,500 800 B 1,400 182 KEJU Mulia Boga Raya Tbk. 1,250 1,300 1,220 1,250 0 238,200 299,771,500 179 166.667 1,265 J 1,900 1,245 B 10,400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 72,100 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 172 162 162 162 -10 100 16,200 1 54.000 206 J 100 163 B 5,500 185 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,320 1,240 1,290 0 300 385,000 3 638.614 1,290 T/J 900 1,250 B 200 186 KMTR Kirana Megatara Tbk. 316 320 314 318 2 55,900 17,872,600 18 69.432 320 J 891,300 318 T/B 49,700 187 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 300 29,400 1 66.294 100 J 3,700 98 T/B 31,500 188 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 900 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 36,400 18,563,000 11 129.114 510 T/J 33,500 505 B 1,800 190 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 329,600 16,682,600 33 30.357 51 T/J 74,300 50 B 564,400 191 KPIG MNC Land Tbk. 104 106 104 104 0 26,515,800 2,801,634,100 162 223.786 105 J 543,300 104 T/B 91,400 192 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. 200 214 193 198 -2 394,300 77,717,700 53 50.769 198 T/J 33,100 193 B 500 194 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. 378 376 370 376 -2 36,500 13,580,000 5 180.769 376 T/J 13,000 374 B 100 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,300 65,000 4 15.714 50 T/J 5,580,100 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 81 89 78 89 8 65,100 5,341,600 28 12.987 89 T/J 41,000 79 B 27,300 199 LMSH Lionmesh Prima Tbk. 240 0 0 240 0 0 0 0 33.333 292 J 3,100 244 B 100 200 LPIN Multi Prima Sejahtera Tbk 224 228 218 228 4 21,400 4,797,800 9 104.000 228 T/J 24,900 218 B 14,400 201 LPLI Star Pacific Tbk 78 80 80 80 2 2,600 208,000 8 2.468 80 T/J 67,100 74 B 400 202 LPPS Lippo Securities Tbk. 83 83 78 82 -1 315,700 24,985,700 16 5.570 82 T/J 200 79 B 3,500 203 LRNA Eka Sari Lorena Transport Tbk. 167 170 160 170 3 301,500 51,234,400 13 18.889 169 J 900 161 B 100 204 LUCK Sentral Mitra Informatika Tbk. 214 234 200 216 2 10,322,700 2,279,253,200 1,895 75.524 218 J 17,000 216 T/B 4,076,500 205 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 35,099,400 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,220 2,240 2,200 2,210 -10 668,200 1,486,555,000 429 105.238 2,220 J 101,000 2,210 T/B 17,600 208 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 77.381 1,515 J 100 1,310 B 100 209 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 55,400 2,770,600 28 66.667 50 T/J 10,455,300 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 2,140 2,190 2,120 2,170 30 287,000 617,464,000 309 166.923 2,180 J 9,400 2,170 T/B 1,400 211 MCAS M Cash Integrasi Tbk. 1,775 1,810 1,660 1,775 0 2,417,500 4,227,881,000 623 128.159 1,775 T/J 930,500 1,770 B 100,000 212 MDKA Merdeka Copper Gold Tbk. 1,815 1,830 1,765 1,780 -35 111,200,000 198,251,437,000 13,313 464.156 1,780 T/J 1,313,900 1,775 B 951,100 213 MDKI Emdeki Utama Tbk. 164 163 156 158 -6 18,700 2,961,700 35 36.975 159 J 8,300 158 T/B 200 214 MERK Merck Tbk. 3,190 3,200 3,150 3,170 -20 75,000 237,468,000 116 8,358.162 3,170 T/J 27,700 3,160 B 4,400 215 MFIN Mandala Multifinance Tbk. 1,050 1,050 1,020 1,050 0 5,100 5,295,000 19 1,076.923 1,050 T/J 2,000 1,045 B 100 216 MFMI Multifiling Mitra Indonesia Tbk. 515 515 515 515 0 800 412,000 2 257.500 555 J 1,000 515 T/B 5,700 217 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. 300 302 300 300 0 53,400 16,020,200 54 61.224 302 J 1,900 300 T/B 80,900 219 MIDI Midi Utama Indonesia Tbk. 1,320 0 0 1,320 0 0 0 0 480.000 1,350 J 100 1,320 B 4,000 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 51,600 2,580,000 5 238.095 50 T/J 1,170,200 0 B 0 221 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,023,100 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 0 300,100 15,005,000 68 125.000 50 T/J 12,041,100 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 13,500 14,900 13,200 14,900 1,400 7,800 109,695,000 34 709.524 14,900 T/J 100 14,800 B 100 225 MLIA Mulia Industrindo Tbk 515 530 515 520 5 4,910,100 2,548,263,500 191 86.848 520 T/J 98,000 515 B 40,900 226 MMLP Mega Manunggal Property Tbk. 236 260 230 260 24 39,856,100 9,646,620,800 1,208 44.444 262 J 470,500 260 T/B 2,656,100 227 MOLI Madusari Murni Indah Tbk. 900 895 860 865 -35 3,200 2,770,500 4 149.138 880 J 100 0 B 0 228 MPOW Megapower Makmur Tbk. 60 60 58 59 -1 22,000 1,277,400 15 29.500 59 T/J 277,900 58 B 5,700 229 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 745 J 100 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,400 4,400 4,400 -30 500 2,200,000 2 399.099 4,400 T/J 3,800 4,200 B 100 231 MSIN MNC Studios International Tbk. 292 296 290 294 2 2,486,000 730,639,600 526 58.800 294 T/J 46,900 292 B 21,200 232 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 79,946,500 0 B 0 233 MTPS Meta Epsi Tbk. 270 336 280 334 64 1,640,800 530,952,000 492 104.375 336 J 468,300 334 T/B 20,000 234 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. 212 212 210 212 0 500 105,200 3 54.324 212 T/J 92,000 210 B 100 236 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 5,200 260,100 5 50.000 50 T/J 161,100 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. 384 386 370 370 -14 18,491,100 7,057,703,800 757 359.223 372 J 2,200 370 T/B 25,700 241 NELY Pelayaran Nelly Dwi Putri Tbk. 138 132 132 132 -6 47,400 6,256,800 5 78.571 137 J 21,500 131 B 10,500 242 NFCX NFC Indonesia Tbk. 1,620 1,700 1,620 1,700 80 1,200 1,960,000 3 91.892 1,695 J 100 1,560 B 100 243 NICK Charnic Capital Tbk. 302 302 282 300 -2 10,500 2,968,400 7 150.000 300 T/J 3,300 282 B 1,000 244 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. 131 134 122 122 -9 56,992,900 7,537,834,000 46 116.190 122 T/J 518,900 0 B 0 246 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. 332 312 312 312 -20 100 31,200 1 164.211 348 J 600 318 B 2,300 248 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. 86 94 81 87 1 11,759,900 1,033,816,400 832 217.669 88 J 55,500 87 T/B 28,700 250 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. 142 144 142 143 1 494,200 70,627,000 74 105.926 144 J 227,600 143 T/B 44,500 252 PALM Provident Agro Tbk. 280 290 280 290 10 28,100 7,904,600 21 79.263 290 T/J 22,600 280 B 5,100 253 PANI Pratama Abadi Nusa Industri Tbk. 97 104 97 102 5 15,700 1,538,000 10 94.444 102 T/J 10,000 97 B 900 254 PCAR Prima Cakrawala Abadi Tbk. 348 348 348 348 0 100 34,800 1 232.000 354 J 100 324 B 100 255 PDES Destinasi Tirta Nusantara Tbk 376 356 356 356 -20 100 35,600 1 178.000 398 J 200 360 B 100 256 PEGE Panca Global Kapital Tbk. 121 123 120 123 2 2,700 327,600 4 265.739 122 J 500 121 B 500 257 PGLI Pembangunan Graha Lestari Indah Tbk. 230 226 214 214 -16 1,500 322,200 5 285.333 214 T/J 23,700 0 B 0 258 PICO Pelangi Indah Canindo Tbk 163 168 158 166 3 2,495,300 409,580,000 266 25.538 167 J 55,500 166 T/B 300 259 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 237,300 11,865,000 17 12.500 50 T/J 35,700 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. 127 127 127 127 0 1,100 139,700 3 101.600 130 J 72,900 127 T/B 198,900 262 PNGO Pinago Utama Tbk. 390 486 450 486 96 112,100 54,323,200 72 194.400 0 J 0 486 T/B 3,183,800 263 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 51 1 187,900 9,562,400 34 37.778 51 T/J 14,800 50 B 14,600 265 POLI Pollux Investasi Internasional Tbk. 1,095 1,025 1,025 1,025 -70 1,700 1,742,500 4 62.691 1,025 T/J 212,600 1,020 B 1,000 266 POLU Golden Flower Tbk. 850 800 800 800 -50 100 80,000 1 277.778 845 J 800 805 B 1,200 267 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,262,300 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. 500 625 466 590 90 14,700 7,055,900 9 110.280 590 T/J 13,100 585 B 200 270 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 18,711,000 0 B 0 271 POWR Cikarang Listrindo Tbk. 630 640 625 630 0 6,655,200 4,193,777,000 746 42.000 630 T/J 362,300 625 B 623,100 272 PRIM Royal Prima Tbk. 256 260 250 260 4 11,100 2,781,400 9 52.000 256 J 100,000 246 B 1,000 273 PSAB J Resources Asia Pasifik Tbk. 258 256 248 250 -8 42,375,600 10,601,935,800 2,588 811.083 250 T/J 731,500 248 B 2,745,600 274 PSDN Prasidha Aneka Niaga Tbk 115 114 109 114 -1 23,100 2,583,400 7 11.400 113 J 2,500 109 B 10,300 275 PSGO Palma Serasih Tbk. 104 107 102 106 2 76,200 7,959,400 28 100.952 107 J 3,800 103 B 5,000 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,746,100 0 B 0 277 PTPW Pratama Widya Tbk. 1,310 1,400 1,220 1,250 -60 222,700 277,203,500 129 192.308 1,345 J 3,400 1,250 T/B 43,600 278 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,150 5,150 5,150 50 1,000 5,150,000 2 403.922 5,150 T/J 1,500 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 130 132 128 130 0 49,848,300 6,466,015,700 15,200 123.810 130 T/J 1,764,400 129 B 50,000 280 PYFA Pyridam Farma Tbk 850 855 805 810 -40 780,100 636,600,000 374 793.806 810 T/J 18,900 805 B 82,500 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 83,000 4,150,000 12 50.000 50 T/J 34,010,600 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 256 256 240 244 -12 29,300 7,176,200 19 99.980 254 J 1,000 244 T/B 3,600 283 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. 420 422 420 422 2 329,700 138,578,000 69 258.896 422 T/J 14,300 420 B 1,000 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 60,300 3,015,000 6 79.834 51 J 21,100 50 T/B 92,000 286 RONY Aesler Grup Internasional Tbk. 89 96 83 90 1 70,000 6,472,500 25 90.000 95 J 5,000 90 T/B 9,900 287 RUIS Radiant Utama Interinsco Tbk. 292 320 292 314 22 5,397,100 1,651,352,400 213 125.600 316 J 455,000 314 T/B 53,800 288 SAFE Steady Safe Tbk 193 193 191 191 -2 166,800 32,035,300 168 19.229 191 T/J 2,900 187 B 100 289 SAME Sarana Meditama Metropolitan Tbk. 123 126 120 121 -2 12,426,800 1,508,011,700 1,423 151.250 122 J 262,600 121 T/B 734,500 290 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 13,100 0 B 0 291 SATU Kota Satu Properti Tbk. 50 50 50 50 0 500 25,000 2 42.735 50 T/J 961,700 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 252 258 246 258 6 8,375,700 2,134,125,200 1,011 245.714 258 T/J 233,400 254 B 123,500 293 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 5,100 255,000 5 27.536 50 T/J 3,595,900 0 B 0 295 SFAN Surya Fajar Capital Tbk. 960 950 940 940 -20 451,700 426,587,000 104 500.000 950 J 2,200 940 T/B 5,900 296 SGER Sumber Global Energy Tbk. 304 316 304 316 12 4,040,500 1,256,753,000 629 292.593 318 J 337,700 316 T/B 41,600 297 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 4,100 J 48,900 0 B 0 298 SHIP Sillo Maritime Perdana Tbk. 580 590 580 590 10 638,800 372,848,000 142 421.429 590 T/J 57,200 585 B 4,200 299 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 300 SINI Singaraja Putra Tbk. 464 484 484 484 20 100 48,400 1 448.148 470 J 3,300 436 B 200 301 SIPD Sierad Produce Tbk. 1,085 1,060 1,010 1,010 -75 322,100 325,561,500 48 1.122 1,050 J 3,300 1,010 T/B 62,800 302 SKBM Sekar Bumi Tbk. 348 368 324 324 -24 11,200 3,873,200 7 281.739 324 T/J 18,900 0 B 0 303 SKLT Sekar Laut Tbk. 1,630 1,630 1,530 1,530 -100 1,300 2,037,000 7 128.094 1,565 J 100 1,530 T/B 200 304 SKRN Superkrane Mitra Utama Tbk. 650 670 630 640 -10 37,400 23,760,000 12 91.429 670 J 22,000 640 T/B 9,000 305 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 5,200 5,075 5,150 25 315,700 1,620,005,000 69 4,478.261 5,125 J 400 5,100 B 2,200 307 SMAR Smart Tbk. 3,180 3,160 3,110 3,160 -20 1,100 3,451,000 4 1,044.076 3,180 J 9,800 3,160 T/B 5,100 308 SMDM Suryamas Dutamakmur Tbk. 99 0 0 99 0 0 0 0 12.543 98 J 10,000 94 B 2,000 309 SMMT Golden Eagle Energy Tbk. 82 86 82 85 3 67,300 5,698,900 15 198.858 85 T/J 17,800 84 B 20,000 310 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. 408 428 392 404 -4 164,800 66,035,400 159 146.377 404 T/J 2,000 400 B 1,000 312 SOTS Satria Mega Kencana Tbk. 197 226 186 199 2 10,900 2,123,300 17 120.606 196 J 3,100 0 B 0 313 SPTO Surya Pertiwi Tbk. 466 468 456 458 -8 59,900 27,636,000 54 39.483 458 T/J 13,800 454 B 1,400 314 SQMI Wilton Makmur Indonesia Tbk. 197 198 184 184 -13 19,108,100 3,608,436,300 1,572 104.559 184 T/J 1,439,900 0 B 0 315 SRTG Saratoga Investama Sedaya Tbk. 2,830 2,850 2,830 2,850 20 29,600 84,112,000 15 51.818 2,900 J 6,000 2,850 T/B 5,000 316 SSTM Sunson Textile Manufacture Tbk 500 500 466 500 0 10,300 5,115,600 5 117.647 496 J 10,000 466 B 4,700 317 STTP Siantar Top Tbk. 7,800 7,800 7,800 7,800 0 1,400 10,920,000 5 4,609.112 8,000 J 500 7,800 T/B 200 318 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 2,880 2,880 2,880 -10 200 576,000 1 1,858.065 2,890 J 400 2,870 B 400 321 SWAT Sriwahana Adityakarta Tbk. 94 95 94 94 0 581,900 55,005,900 41 58.750 95 J 286,400 94 T/B 24,600 322 TALF Tunas Alfin Tbk. 234 244 234 236 2 5,800 1,376,600 11 59.747 236 T/J 3,000 234 B 500 323 TAMA Lancartama Sejati Tbk. 158 168 150 155 -3 19,400 2,914,400 13 88.571 155 T/J 8,800 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 60 65 60 61 1 51,489,000 3,201,692,400 1,811 557.332 62 J 457,200 61 T/B 20,200 325 TBMS Tembaga Mulia Semanan Tbk. 745 760 695 695 -50 35,600 26,002,500 30 98.582 750 J 11,200 695 T/B 13,500 326 TCPI Transcoal Pacific Tbk. 4,400 4,450 4,390 4,400 0 9,736,300 43,071,629,000 5,036 3,188.406 4,400 T/J 800 4,390 B 25,800 327 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,700 J 300 1,405 B 100 328 TECH Indosterling Technomedia Tbk. 152 159 142 151 -1 1,241,700 191,024,000 280 94.375 152 J 25,200 151 T/B 24,300 329 TFAS Telefast Indonesia Tbk. 149 159 142 149 0 1,000 149,300 4 82.778 159 J 10,100 144 B 700 330 TFCO Tifico Fiber Indonesia Tbk. 290 292 278 292 2 300 86,200 2 66.171 0 J 0 294 B 100 331 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,500 J 200 7,725 B 100 332 TIFA Tifa Finance Tbk. 432 450 428 450 18 381,600 166,454,400 44 225.000 450 T/J 14,200 434 B 50,000 333 TIRA Tira Austenite Tbk 270 270 270 270 0 100 27,000 1 121.178 270 T/J 5,600 0 B 0 334 TMPO Tempo Intimedia Tbk. 132 132 130 131 -1 41,100 5,364,300 13 45.508 131 T/J 500 130 B 100 335 TNCA Trimuda Nuansa Citra Tbk. 180 180 172 172 -8 11,000 1,900,000 8 114.667 194 J 100 172 T/B 58,100 336 TOTO Surya Toto Indonesia Tbk. 220 222 218 222 2 165,100 36,605,000 19 720.148 222 T/J 123,700 218 B 11,900 337 TOYS Sunindo Adipersada Tbk. 565 565 555 555 -10 2,072,900 1,160,358,000 507 158.571 560 J 132,200 555 T/B 100,200 338 TPIA Chandra Asri Petrochemical Tbk. 7,175 7,200 6,950 6,975 -200 3,227,600 22,750,312,500 1,587 1,613.034 7,000 J 900 6,975 T/B 129,000 339 TPMA Trans Power Marine Tbk. 342 356 342 344 2 4,300 1,481,600 11 149.565 344 T/J 29,000 342 B 200 340 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 341 TRIN Perintis Triniti Properti Tbk. 244 256 240 252 8 19,038,300 4,738,573,600 1,420 126.000 252 T/J 135,000 250 B 221,300 342 TRIS Trisula International Tbk. 204 206 202 206 2 2,600 535,200 3 68.667 206 T/J 9,400 202 B 100,000 343 TRJA Transkon Jaya Tbk. 298 278 278 278 -20 245,400 68,221,200 85 111.200 278 T/J 7,768,700 0 B 0 344 TRUK Guna Timur Raya Tbk. 118 119 118 118 0 307,000 36,231,500 68 51.304 119 J 261,000 118 T/B 50,100 345 TRUS Trust Finance Indonesia Tbk 342 350 322 350 8 1,000 335,600 8 411.765 342 J 300 0 B 0 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,320 2,310 2,160 2,230 -90 130,000 284,096,000 125 57.922 2,230 T/J 5,300 2,160 B 200 347 UANG Pakuan Tbk. 264 276 260 270 6 5,000 1,314,200 10 216.000 270 T/J 66,800 262 B 6,300 348 UNIT Nusantara Inti Corpora Tbk 153 154 153 154 1 2,200 336,800 2 3.823 155 J 5,000 153 B 14,000 349 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 300 399,500 2 111.250 1,335 T/J 23,100 1,330 B 700 350 VINS Victoria Insurance Tbk. 89 88 83 85 -4 274,200 23,216,400 74 80.952 87 J 23,000 85 T/B 231,700 351 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 2,500 97 B 53,000 352 WAPO Wahana Pronatural Tbk. 70 72 69 69 -1 8,100 566,200 4 39.429 70 J 2,500 69 T/B 17,000 353 WICO Wicaksana Overseas International Tbk. 490 490 490 490 0 1,100 539,000 3 25.329 490 T/J 118,400 0 B 0 354 WOWS Ginting Jaya Energi Tbk. 75 78 72 76 1 10,910,200 828,154,900 791 16.889 77 J 812,000 76 T/B 210,900 355 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 10,100 505,000 2 13.298 50 T/J 1,059,200 0 B 0 356 YPAS Yanaprima Hastapersada Tbk 470 474 474 474 4 100 47,400 1 86.972 438 J 5,900 0 B 0 357 YULE Yulie Sekuritas Indonesia Tbk. 180 190 168 168 -12 6,300 1,060,800 13 79.702 168 T/J 300 0 B 0 358 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 568,300 0 B 0 359 ZINC Kapuas Prima Coal Tbk. 140 163 140 150 10 1,122,812,400 169,772,210,100 36,756 534.740 151 J 8,863,100 150 T/B 9,233,300 360 ZONE Mega Perintis Tbk. 400 402 398 402 2 126,000 50,295,400 20 134.899 402 T/J 18,800 400 B 900 Total 5,890,775,800 1,095,806,965,000 176,044 1,889,518,700 199,294,500 Jakarta, 02 September 2020 Trading Division