List of Securities Quotation Development Board: Date: Thursday, 03 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 0 284,900 14,245,000 17 87.719 50 T/J 3,752,700 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,700 J 1,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,245 1,280 1,225 1,260 15 210,800 263,564,000 125 65.455 1,260 T/J 137,200 1,250 B 1,400 4 AGAR Asia Sejahtera Mina Tbk. 510 500 500 500 -10 100 50,000 1 454.545 500 T/J 22,100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 200 200 196 196 -4 26,700 5,287,900 24 178.182 198 J 500 196 T/B 10,200 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 57 52 55 3 171,500 9,259,600 74 207.367 55 T/J 56,900 52 B 10,000 7 AIMS Akbar Indo Makmur Stimec Tbk 156 0 0 156 0 0 0 0 124.800 152 J 5,000 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,315,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 318 300 298 300 -18 44,100 13,229,800 11 39.573 320 J 36,700 300 T/B 20,700 10 AKSI Maming Enam Sembilan Mineral Tbk. 258 258 242 242 -16 13,700 3,352,200 20 121.000 242 T/J 4,000 240 B 10,100 11 ALDO Alkindo Naratama Tbk. 378 380 378 380 2 500 189,200 3 278.505 400 J 100 380 T/B 500 12 ALKA Alakasa Industrindo Tbk 256 0 0 256 0 0 0 0 43.098 304 J 100 260 B 400 13 ALMI Alumindo Light Metal Industry Tbk. 198 230 198 198 0 8,700 1,766,000 15 30.462 228 J 300 199 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 208 208 204 206 -2 25,400 5,196,800 30 196.190 206 T/J 4,900 204 B 21,300 15 AMAR Bank Amar Indonesia Tbk. 352 360 350 360 8 80,400 28,443,600 46 206.897 360 T/J 17,600 354 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 250 250 250 -14 200 50,000 2 195.312 264 J 200 250 T/B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 2,120 2,070 2,120 0 7,000 14,679,000 8 111.579 2,120 T/J 7,900 2,070 B 1,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 71,100 3,555,000 20 125.000 50 T/J 42,657,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 144 152 135 137 -7 57,900 7,984,600 41 8.771 143 J 2,000 137 T/B 9,000 20 APIC Pacific Strategic Financial Tbk. 865 865 855 855 -10 11,195,300 9,603,651,000 2,734 909.420 855 T/J 19,400 850 B 124,800 21 APII Arita Prima Indonesia Tbk. 157 158 151 158 1 125,200 19,131,400 26 71.818 158 T/J 6,800 152 B 55,600 22 ARGO Argo Pantes Tbk 1,690 1,650 1,650 1,650 -40 700 1,155,000 2 41.457 1,690 J 1,000 0 B 0 23 ARII Atlas Resources Tbk. 450 450 432 450 0 13,700 6,112,800 11 30.000 450 T/J 45,100 420 B 200 24 ARKA Arkha Jayanti Persada Tbk. 172 163 160 160 -12 917,500 147,936,300 160 67.797 160 T/J 1,000 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 600 27 ARTO Bank Jago Tbk. 2,760 2,860 2,760 2,820 60 142,100 401,321,000 151 14,212.277 2,830 J 21,700 2,820 T/B 9,400 28 ASBI Asuransi Bintang Tbk. 396 390 390 390 -6 3,500 1,365,000 2 296.060 370 J 100 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 117 124 114 124 7 378,300 43,876,600 42 82.667 125 J 15,000 124 T/B 191,300 30 ASPI Andalan Sakti Primaindo Tbk. 148 150 146 146 -2 5,499,700 815,659,100 499 139.048 146 T/J 19,400 145 B 289,700 31 ASRM Asuransi Ramayana Tbk. 1,790 1,790 1,790 1,790 0 400 716,000 4 906.871 1,790 T/J 5,500 1,675 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 15,715,000 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 11,700 585,000 3 57.388 50 T/J 39,732,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 14,500 5,771,200 6 293.435 400 J 11,700 398 T/B 26,700 35 BAJA Saranacentral Bajatama Tbk. 58 59 57 57 -1 317,200 18,446,600 60 22.800 58 J 22,500 57 T/B 24,400 36 BALI Bali Towerindo Sentra Tbk. 850 885 885 885 35 100 88,500 1 1,106.250 885 T/J 3,700 850 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 16,200 810,000 12 33.333 50 T/J 57,686,300 0 B 0 38 BAYU Bayu Buana Tbk 1,075 0 0 1,075 0 0 0 0 132.600 1,075 J 12,400 1,010 B 1,500 39 BBHI Bank Harda Internasional Tbk. 154 159 154 157 3 1,700 267,900 8 125.600 157 T/J 24,000 153 B 7,200 40 BBLD Buana Finance Tbk. 370 390 380 380 10 1,200 457,000 3 151.018 388 J 800 372 B 1,000 41 BBSS Bumi Benowo Sukses Sejahtera Tbk. 122 125 122 122 0 5,594,100 694,015,100 329 101.667 123 J 100 122 T/B 13,200 42 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 43 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 993,500 49,675,900 64 45.455 50 T/J 352,800 0 B 0 44 BEEF Estika Tata Tiara Tbk. 193 200 192 198 5 6,913,500 1,362,244,900 683 58.235 198 T/J 1,470,200 197 B 201,400 45 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 201,300 10,065,000 16 217.306 50 T/J 1,320,038,100 0 B 0 46 BELL Trisula Textile Industries Tbk. 154 155 151 153 -1 7,725,600 1,185,058,900 588 510.000 153 T/J 131,100 151 B 190,700 47 BESS Batulicin Nusantara Maritim Tbk. 350 358 336 338 -12 1,663,200 577,103,000 770 321.905 340 J 1,000 338 T/B 1,700 48 BGTG Bank Ganesha Tbk. 51 51 50 51 0 4,220,700 211,104,300 135 49.515 51 T/J 480,600 50 B 227,800 49 BHAT Bhakti Multi Artha Tbk. 460 464 454 456 -4 125,904,300 57,785,297,400 2,468 442.718 456 T/J 13,300 454 B 182,300 50 BIKA Binakarya Jaya Abadi Tbk. 180 180 168 175 -5 35,900 6,034,100 17 17.500 174 J 4,800 169 B 100 51 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,300 115,000 19 12.286 50 T/J 500,100 0 B 0 52 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,121,800 56,090,000 25 35.714 50 T/J 75,232,800 0 B 0 53 BIPP Bhuwanatala Indah Permai Tbk. 61 61 59 60 -1 113,300 6,750,200 21 25.021 61 J 50,100 60 T/B 12,900 54 BKDP Bukit Darmo Property Tbk 50 53 51 51 1 30,900 1,593,200 14 42.500 52 J 1,000 51 T/B 63,400 55 BKSW Bank QNB Indonesia Tbk. 73 80 72 77 4 252,100 19,107,900 101 176.687 77 T/J 9,700 74 B 7,300 56 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,910 J 100 3,120 B 100 57 BLUE Berkah Prima Perkasa Tbk. 555 565 550 550 -5 126,100 70,124,500 104 423.077 555 J 6,100 550 T/B 35,300 58 BMAS Bank Maspion Indonesia Tbk. 290 290 278 286 -4 2,800 796,400 7 89.375 286 T/J 900 280 B 100 59 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 176,900 8,845,000 126 0.172 50 T/J 112,428,600 0 B 0 60 BOGA Bintang Oto Global Tbk. 1,410 1,425 1,400 1,400 -10 116,046,800 163,756,221,500 4,915 1,359.223 1,400 T/J 1,800 1,395 B 303,500 61 BOLA Bali Bintang Sejahtera Tbk. 158 160 158 159 1 30,000 4,752,400 18 90.857 159 T/J 9,600 158 B 35,100 62 BOLT Garuda Metalindo Tbk. 690 690 690 690 0 3,200 2,208,000 3 125.455 735 J 1,000 690 T/B 100 63 BOSS Borneo Olah Sarana Sukses Tbk. 83 85 78 80 -3 3,632,600 291,677,200 363 20.000 80 T/J 366,900 79 B 32,600 64 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 16,000 19,200,000 1 1,279.727 1,210 J 14,500 1,200 T/B 88,400 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. 55 58 52 52 -3 450,078,100 24,549,259,800 3,102 8.189 53 J 10,003,300 52 T/B 3,393,200 67 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 990 J 6,000 910 B 1,100 68 BSSR Baramulti Suksessarana Tbk. 1,415 1,430 1,410 1,430 15 75,000 106,615,500 33 73.333 1,430 T/J 2,000 1,400 B 1,800 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 2,500 125,000 1 383.083 50 T/J 8,558,300 0 B 0 71 BTON Betonjaya Manunggal Tbk. 184 186 174 186 2 99,400 18,437,700 23 621.180 187 J 5,200 186 T/B 25,300 72 BUKK Bukaka Teknik Utama Tbk. 800 800 780 800 0 66,300 52,859,500 29 135.593 800 T/J 35,500 795 B 200 73 BUMI Bumi Resources Tbk. 50 58 50 52 2 4,610,670,100 244,310,557,000 36,255 3.018 53 J 36,048,300 52 T/B 73,059,300 74 BUVA Bukit Uluwatu Villa Tbk. 53 54 50 52 -1 24,800 1,277,500 19 40.000 53 J 1,000 52 T/B 50,400 75 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 10,100 505,000 2 29.762 50 T/J 846,000 0 B 0 76 CANI Capitol Nusantara Indonesia Tbk. 155 155 155 155 0 100 15,500 1 77.500 152 J 3,700 0 B 0 77 CARE Metro Healthcare Indonesia Tbk. 350 356 344 346 -4 179,355,900 63,152,418,000 2,839 335.922 348 J 6,000 346 T/B 195,600 78 CASA Capital Financial Indonesia Tbk. 390 388 384 386 -4 91,400 35,345,800 25 705.190 386 T/J 22,100 384 B 48,400 79 CASS Cardig Aero Services Tbk. 218 248 206 240 22 33,367,000 7,894,225,400 2,694 60.000 242 J 507,000 240 T/B 1,078,000 80 CBMF Cahaya Bintang Medan Tbk. 302 322 302 310 8 3,305,900 1,020,686,400 249 193.750 310 T/J 7,800 302 B 200 81 CCSI Communication Cable Systems Indonesia Tbk. 260 268 256 262 2 196,300 51,315,000 52 104.800 264 J 13,300 260 B 100,000 82 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 128 133 0 9,876,100 1,304,271,100 699 851.200 134 J 100,800 133 T/B 214,700 83 CINT Chitose Internasional Tbk. 242 248 246 246 4 7,700 1,904,200 3 74.545 246 T/J 4,100 242 B 10,300 84 CITA Cita Mineral Investindo Tbk. 2,000 2,010 2,010 2,010 10 100 201,000 1 7,293.708 2,010 T/J 400 1,960 B 3,500 85 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,955 J 500 0 B 0 86 CLPI Colorpak Indonesia Tbk. 710 710 695 695 -15 94,400 66,019,000 118 347.500 700 J 85,400 695 T/B 15,600 87 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 88 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 89 CNTX Century Textile Industry Tbk. 234 234 220 224 -10 32,200 7,532,400 3 407.273 254 J 100 224 T/B 1,900 90 COCO Wahana Interfood Nusantara Tbk. 740 740 735 735 -5 1,116,900 826,488,500 3 371.212 765 J 100 740 B 1,500 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 1,005,300 50,265,000 11 40.000 50 T/J 11,825,800 0 B 0 93 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 993,300 0 B 0 94 CSMI Cipta Selera Murni Tbk. 216 236 216 216 0 51,700 11,172,400 9 110.204 216 T/J 100 204 B 600 95 CSRA Cisadane Sawit Raya Tbk. 376 394 374 376 0 5,589,500 2,142,600,000 960 300.800 378 J 501,500 376 T/B 122,800 96 CTTH Citatah Tbk. 51 51 51 51 0 400 20,400 1 2.147 51 T/J 114,200 50 B 547,000 97 DADA Diamond Citra Propertindo Tbk. 69 70 66 67 -2 32,786,700 2,225,523,300 1,557 65.686 67 T/J 272,900 66 B 4,377,800 98 DAYA Duta Intidaya Tbk. 440 420 420 420 -20 100 42,000 1 234.506 420 T/J 5,100 0 B 0 99 DEAL Dewata Freightinternational Tbk. 108 112 101 101 -7 3,741,800 379,439,800 184 67.333 101 T/J 8,327,600 0 B 0 100 DEFI Danasupra Erapacific Tbk. 1,685 1,680 1,670 1,670 -15 10,200 17,090,500 11 3,351.933 1,680 J 5,000 1,665 B 1,900 101 DFAM Dafam Property Indonesia Tbk. 398 386 378 378 -20 3,400 1,296,400 3 328.696 374 J 100 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. 1,920 1,925 1,870 1,870 -50 35,600 67,810,500 26 63.390 1,875 J 11,300 1,830 B 700 104 DKFT Central Omega Resources Tbk. 115 118 112 114 -1 8,295,100 949,885,800 514 292.833 114 T/J 59,500 113 B 225,400 105 DMMX Digital Mediatama Maxima Tbk. 208 214 196 197 -11 8,885,800 1,800,085,800 1,307 85.652 197 T/J 5,100 196 B 149,200 106 DNET Indoritel Makmur Internasional Tbk. 3,370 3,370 3,300 3,300 -70 21,100 69,706,000 5 2,898.831 3,360 J 1,400 3,300 T/B 1,000 107 DUTI Duta Pertiwi Tbk 3,880 3,880 3,870 3,870 -10 300 1,162,000 3 389.219 3,870 T/J 300 3,850 B 200 108 DWGL Dwi Guna Laksana Tbk. 204 216 216 216 12 100 21,600 1 144.000 202 J 6,000 0 B 0 109 EAST Eastparc Hotel Tbk. 56 56 54 55 -1 142,000 7,801,200 32 41.353 56 J 228,700 54 B 418,300 110 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. 200 200 186 200 0 11,200 2,238,600 4 80.000 200 T/J 6,900 186 B 20,300 112 ENRG Energi Mega Persada Tbk. 67 70 63 63 -4 329,359,000 21,531,024,100 3,743 5.252 63 T/J 27,102,300 0 B 0 113 ENVY Envy Technologies Indonesia Tbk. 89 89 84 85 -4 580,204,100 50,529,306,300 4,638 22.973 85 T/J 1,468,700 84 B 12,115,000 114 EPAC Megalestari Epack Sentosaraya Tbk. 290 336 290 322 32 28,205,600 8,945,295,200 3,959 292.727 324 J 178,500 322 T/B 411,900 115 EPMT Enseval Putera Megatrading Tbk. 1,880 1,900 1,860 1,890 10 13,800 25,892,500 9 1,322.335 1,890 T/J 12,500 1,880 B 1,000 116 ERTX Eratex Djaja Tbk. 132 133 132 133 1 6,000 792,100 3 56.449 133 T/J 37,700 132 B 994,100 117 ESIP Sinergi Inti Plastindo Tbk. 204 206 199 200 -4 1,716,600 346,535,200 248 122.699 200 T/J 93,600 199 B 360,200 118 ESTA Esta Multi Usaha Tbk. 99 105 100 104 5 100,200 10,343,100 14 86.667 103 J 500 102 B 800 119 FAST Fast Food Indonesia Tbk. 915 925 910 920 5 106,500 97,873,500 75 2,893.719 925 J 15,500 920 T/B 8,600 120 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. 146 149 136 136 -10 14,565,900 2,028,273,900 1,301 27.200 136 T/J 1,309,300 0 B 0 122 FISH FKS Multi Agro Tbk. 2,840 2,840 2,840 2,840 0 200 568,000 2 2,272.000 2,840 T/J 400 2,660 B 100 123 FITT Hotel Fitra International Tbk. 58 58 57 57 -1 90,600 5,234,000 10 55.882 58 J 37,100 57 T/B 30,200 124 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. 116 116 112 113 -3 6,133,400 694,094,200 422 83.704 114 J 334,100 113 T/B 287,700 126 FORU Fortune Indonesia Tbk 93 93 90 93 0 21,500 1,988,700 9 71.538 93 T/J 100 0 B 0 127 FPNI Lotte Chemical Titan Tbk. 110 140 107 130 20 129,586,600 16,657,410,000 9,791 39.432 130 T/J 54,600 129 B 649,200 128 FUJI Fuji Finance Indonesia Tbk. 110 108 103 108 -2 100,300 10,404,200 8 98.182 108 T/J 7,500 104 B 500 129 GDST Gunawan Dianjaya Steel Tbk. 61 62 57 60 -1 683,400 41,175,400 133 37.500 61 J 219,900 60 T/B 20,300 130 GEMA Gema Grahasarana Tbk. 342 360 342 360 18 15,800 5,601,600 4 800.000 360 T/J 12,000 342 B 800 131 GGRP Gunung Raja Paksi Tbk. 332 340 320 320 -12 3,100 1,020,600 14 38.095 336 J 4,100 320 T/B 8,900 132 GLOB Global Teleshop Tbk. 146 154 144 144 -2 1,400 202,600 6 12.522 144 T/J 13,500 136 B 6,000 133 GLVA Galva Technologies Tbk. 322 322 302 320 -2 58,900 18,522,800 18 141.593 320 T/J 6,200 306 B 8,000 134 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 135 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 240 191 193 -7 66,800 13,806,400 25 114.201 218 J 2,400 193 T/B 3,100 136 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. 88 86 84 86 -2 99,600 8,403,600 5 6.919 95 J 500 87 B 20,000 138 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 139 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 7,516,600 0 B 0 140 HELI Jaya Trishindo Tbk. 200 200 194 194 -6 500 98,200 5 176.364 200 J 2,700 193 B 300 141 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 68,300 3,415,000 19 47.619 50 T/J 11,743,900 0 B 0 143 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 38.462 50 T/J 49,102,200 0 B 0 144 IBFN Intan Baruprana Finance Tbk. 280 300 290 290 10 11,200 3,250,000 3 20.502 290 T/J 2,900 264 B 2,000 145 ICON Island Concepts Indonesia Tbk. 58 61 58 61 3 116,300 6,981,000 15 117.092 61 T/J 9,400 59 B 100,000 146 IFSH Ifishdeco Tbk. 308 308 308 308 0 200 61,600 2 70.000 308 T/J 6,100 290 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. 436 440 408 412 -24 13,932,100 5,903,450,800 2,875 343.333 412 T/J 24,800 410 B 609,000 149 IKBI Sumi Indo Kabel Tbk. 238 250 238 246 8 223,300 54,447,400 83 22.309 246 T/J 30,300 242 B 700 150 IMPC Impack Pratama Industri Tbk. 1,240 1,245 1,235 1,245 5 320,200 397,566,000 44 327.632 1,245 T/J 174,100 1,235 B 5,100 151 INAI Indal Aluminium Industry Tbk. 354 354 332 340 -14 40,700 14,130,800 42 124.132 350 J 13,600 338 B 600 152 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 1,583,500 79,177,300 28 40.650 51 J 933,600 50 T/B 554,000 153 INDO Royalindo Investa Wijaya Tbk. 118 120 112 118 0 105,400 12,541,400 85 107.273 118 T/J 2,000 117 B 10,700 154 INDX Tanah Laut Tbk 52 52 50 51 -1 240,000 12,040,100 32 4.080 51 T/J 89,700 50 B 1,100 155 INOV Inocycle Technology Group Tbk. 232 252 232 244 12 1,500 367,800 9 97.600 244 T/J 10,200 232 B 300 156 INPP Indonesian Paradise Property Tbk. 695 700 700 700 5 500 350,000 2 666.667 700 T/J 4,600 655 B 1,600 157 INPS Indah Prakasa Sentosa Tbk. 1,320 1,600 1,240 1,600 280 428,000 576,700,000 184 579.710 1,600 T/J 11,800 1,340 B 3,000 158 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 740 B 600 159 INTA Intraco Penta Tbk. 262 282 254 270 8 2,348,500 606,442,400 490 190.327 280 J 5,400 256 B 500 160 INTD Inter Delta Tbk 140 188 131 188 48 62,300 10,217,500 22 57.899 179 J 12,700 178 B 1,500 161 IPCC Indonesia Kendaraan Terminal Tbk. 424 434 422 426 2 2,689,500 1,148,175,400 733 25.976 426 T/J 129,100 424 B 65,500 162 IPCM Jasa Armada Indonesia Tbk. 226 228 212 212 -14 1,057,000 224,612,200 183 55.789 220 J 200 212 T/B 150,600 163 IRRA Itama Ranoraya Tbk. 580 590 570 575 -5 2,106,100 1,221,524,500 213 153.743 575 T/J 252,500 570 B 283,200 164 ITIC Indonesian Tobacco Tbk. 780 785 765 765 -15 167,100 129,370,500 109 347.727 775 J 3,200 765 T/B 9,900 165 ITMA Sumber Energi Andalan Tbk. 498 525 498 505 7 28,400 14,332,500 24 145.324 505 T/J 10,200 500 B 4,400 166 JAST Jasnita Telekomindo Tbk. 82 83 77 77 -5 13,384,000 1,042,558,800 778 31.301 77 T/J 13,128,600 0 B 0 167 JAYA Armada Berjaya Trans Tbk. 73 75 68 72 -1 301,600 22,062,000 81 25.000 73 J 133,100 72 T/B 109,500 168 JECC Jembo Cable Company Tbk. 5,975 5,975 5,975 5,975 0 100 597,500 1 452.840 7,150 J 100 5,975 T/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. 454 450 450 450 -4 4,800 2,160,000 2 255.261 462 J 19,700 450 T/B 700 171 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. 165 175 154 154 -11 96,200 14,990,600 66 110.000 154 T/J 3,200 0 B 0 173 JSPT Jakarta Setiabudi Internasional Tbk. 1,020 1,020 1,010 1,020 0 1,800 1,819,000 2 219.676 1,010 J 2,400 0 B 0 174 JTPE Jasuindo Tiga Perkasa Tbk. 835 835 780 780 -55 264,000 215,039,000 74 1,733.333 795 J 100 785 B 3,000 175 KARW ICTSI Jasa Prima Tbk. 50 0 0 50 0 0 0 0 8.464 50 J 46,800 0 B 0 176 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 22,700 1,135,000 5 33.333 50 T/J 198,400 0 B 0 177 KBAG Karya Bersama Anugerah Tbk. 107 103 100 100 -7 1,090,200 109,035,000 118 100.000 100 T/J 27,275,500 0 B 0 178 KBLM Kabelindo Murni Tbk. 214 218 204 206 -8 723,900 150,895,400 150 6.867 208 J 300 206 T/B 12,300 179 KBLV First Media Tbk. 332 314 312 314 -18 700 218,600 3 83.524 356 J 100 314 T/B 1,900 180 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. 810 900 755 855 45 126,400 97,063,000 51 213.750 830 J 100 810 B 100 182 KEJU Mulia Boga Raya Tbk. 1,250 1,290 1,230 1,250 0 205,900 256,811,500 123 166.667 1,260 J 12,100 1,250 T/B 2,500 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 247,000 0 B 0 184 KIOS Kioson Komersial Indonesia Tbk. 162 152 152 152 -10 100 15,200 1 50.667 206 J 3,900 155 B 5,600 185 KJEN Krida Jaringan Nusantara Tbk. 1,290 1,605 1,250 1,380 90 1,100 1,461,000 5 683.168 1,380 T/J 1,000 0 B 0 186 KMTR Kirana Megatara Tbk. 318 318 316 316 -2 10,200 3,223,600 3 68.996 318 J 891,100 316 T/B 2,000 187 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 2,000 200,000 1 67.647 100 T/J 7,000 98 B 31,000 188 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 2,100 0 B 0 189 KOPI Mitra Energi Persada Tbk. 510 510 505 510 0 14,800 7,547,500 5 129.114 505 J 2,000 482 B 100 190 KPAS Cottonindo Ariesta Tbk. 51 52 50 50 -1 328,600 16,755,700 25 29.762 51 J 530,700 50 T/B 1,445,800 191 KPIG MNC Land Tbk. 104 106 104 105 1 25,941,400 2,745,875,000 177 225.938 105 T/J 915,100 104 B 1,038,600 192 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. 198 200 193 193 -5 34,000 6,593,600 8 49.487 195 J 40,000 192 B 100 194 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 195 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 196 LCKM LCK Global Kedaton Tbk. 376 0 0 376 0 0 0 0 180.769 368 J 23,700 0 B 0 197 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 300 15,000 2 15.714 50 T/J 4,772,100 0 B 0 198 LMPI Langgeng Makmur Industri Tbk. 89 89 83 86 -3 22,400 1,873,000 3 12.549 86 T/J 19,800 83 B 100 199 LMSH Lionmesh Prima Tbk. 240 234 224 234 -6 10,100 2,312,600 5 32.500 288 J 1,000 234 T/B 3,300 200 LPIN Multi Prima Sejahtera Tbk 228 228 214 224 -4 93,100 20,710,200 14 102.175 226 J 107,200 224 T/B 3,000 201 LPLI Star Pacific Tbk 80 77 77 77 -3 2,100 161,700 2 2.375 77 T/J 7,900 76 B 200 202 LPPS Lippo Securities Tbk. 82 82 77 80 -2 991,200 76,376,000 25 5.434 80 T/J 25,500 77 B 4,500 203 LRNA Eka Sari Lorena Transport Tbk. 170 159 159 159 -11 900 143,100 3 17.667 159 T/J 100 0 B 0 204 LUCK Sentral Mitra Informatika Tbk. 216 254 216 226 10 24,365,300 5,765,112,200 3,373 79.021 228 J 52,800 226 T/B 479,000 205 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 2,100 105,000 1 45.455 50 T/J 36,793,500 0 B 0 207 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,220 2,190 2,200 -10 763,100 1,681,767,000 200 104.762 2,220 J 16,300 2,200 T/B 9,200 208 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,275 1,275 1,275 -25 800 1,020,000 4 75.893 1,425 J 100 1,275 T/B 4,700 209 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 77,400 3,870,000 14 66.667 50 T/J 1,204,400 0 B 0 210 MBAP Mitrabara Adiperdana Tbk. 2,170 2,330 2,180 2,320 150 823,000 1,847,894,000 766 178.462 2,320 T/J 18,800 2,310 B 14,600 211 MCAS M Cash Integrasi Tbk. 1,775 1,930 1,710 1,745 -30 1,327,300 2,449,670,000 633 125.993 1,760 J 16,500 1,745 T/B 10,700 212 MDKA Merdeka Copper Gold Tbk. 1,780 1,775 1,740 1,745 -35 94,046,000 165,523,974,000 7,810 455.029 1,750 J 63,100 1,745 T/B 609,100 213 MDKI Emdeki Utama Tbk. 158 161 149 158 0 82,400 12,763,500 48 36.975 159 J 53,100 158 T/B 1,000 214 MERK Merck Tbk. 3,170 3,200 3,140 3,150 -20 38,800 122,343,000 75 8,305.429 3,150 T/J 3,700 3,140 B 15,000 215 MFIN Mandala Multifinance Tbk. 1,050 1,070 1,020 1,070 20 17,700 18,479,000 14 1,097.436 1,070 T/J 11,000 1,045 B 200 216 MFMI Multifiling Mitra Indonesia Tbk. 515 560 515 550 35 1,400 752,000 7 275.000 550 T/J 2,000 515 B 12,500 217 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 11,200 3,360,000 4 61.224 300 T/J 17,900 298 B 3,000 219 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 1,320 1,320 0 100 132,000 1 480.000 1,400 J 100 1,320 T/B 3,900 220 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 11,600 580,000 4 238.095 50 T/J 1,159,900 0 B 0 221 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,097,800 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 15,000 2 125.000 50 T/J 13,131,700 0 B 0 224 MKPI Metropolitan Kentjana Tbk. 14,900 15,500 14,875 15,200 300 1,400 21,422,500 10 723.810 15,475 J 200 14,875 B 200 225 MLIA Mulia Industrindo Tbk 520 530 510 510 -10 6,797,700 3,534,841,500 294 85.177 515 J 44,200 510 T/B 20,000 226 MMLP Mega Manunggal Property Tbk. 260 268 252 256 -4 20,501,700 5,307,383,400 1,424 43.761 258 J 34,000 256 T/B 544,400 227 MOLI Madusari Murni Indah Tbk. 865 865 865 865 0 100 86,500 1 149.138 875 J 1,100 865 T/B 1,900 228 MPOW Megapower Makmur Tbk. 59 61 58 58 -1 1,900 110,600 6 29.000 58 T/J 198,400 57 B 15,200 229 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 800 J 1,800 0 B 0 230 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,390 4,390 4,390 -10 500 2,195,000 2 398.192 4,390 T/J 3,700 4,110 B 100 231 MSIN MNC Studios International Tbk. 294 296 286 292 -2 2,608,800 764,293,600 1,249 58.400 292 T/J 297,200 290 B 52,000 232 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 2,000 100,000 16 1.266 50 T/J 73,964,600 0 B 0 233 MTPS Meta Epsi Tbk. 334 390 312 350 16 800,000 272,388,600 291 109.375 354 J 20,800 350 T/B 117,900 234 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 0 0 212 0 0 0 0 54.324 212 J 92,000 0 B 0 236 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 800 40,100 4 50.000 50 T/J 10,000 0 B 0 237 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 238 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 239 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 240 NATO Nusantara Properti Internasional Tbk. 370 370 360 362 -8 10,239,500 3,716,571,000 1,575 351.456 364 J 135,800 362 T/B 48,400 241 NELY Pelayaran Nelly Dwi Putri Tbk. 132 160 130 148 16 47,700 6,821,000 21 88.095 148 T/J 24,600 130 B 58,100 242 NFCX NFC Indonesia Tbk. 1,700 1,650 1,600 1,600 -100 11,800 18,955,000 5 86.486 1,640 J 1,900 1,605 B 500 243 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 4,400 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. 122 132 114 114 -8 1,542,500 182,309,700 26 108.571 114 T/J 495,200 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. 312 294 294 294 -18 100 29,400 1 154.737 348 J 600 294 T/B 3,000 248 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. 87 89 84 85 -2 3,739,100 322,928,200 281 212.665 86 J 212,000 85 T/B 431,600 250 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. 143 147 144 147 4 1,931,400 281,207,600 226 108.889 148 J 592,700 147 T/B 22,200 252 PALM Provident Agro Tbk. 290 296 280 282 -8 88,600 25,360,400 59 77.077 288 J 2,000 280 B 34,900 253 PANI Pratama Abadi Nusa Industri Tbk. 102 98 97 98 -4 31,000 3,021,200 14 90.741 102 J 1,400 98 T/B 2,900 254 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 348 J 100 0 B 0 255 PDES Destinasi Tirta Nusantara Tbk 356 0 0 356 0 0 0 0 178.000 374 J 200 334 B 100 256 PEGE Panca Global Kapital Tbk. 123 123 122 123 0 20,000 2,459,700 5 265.739 122 J 500 120 B 4,400 257 PGLI Pembangunan Graha Lestari Indah Tbk. 214 234 214 214 0 1,500 323,000 3 285.333 200 J 4,100 0 B 0 258 PICO Pelangi Indah Canindo Tbk 166 172 163 166 0 1,515,200 252,809,900 305 25.538 168 J 10,000 166 T/B 460,700 259 PKPK Perdana Karya Perkasa Tbk 50 54 50 50 0 1,240,700 63,044,600 146 12.500 51 J 10,400 50 T/B 318,600 260 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 261 PMJS Putra Mandiri Jembar Tbk. 127 130 127 130 3 101,100 12,843,000 3 104.000 129 J 5,000 127 B 100,000 262 PNGO Pinago Utama Tbk. 486 605 500 570 84 4,596,900 2,660,911,000 1,308 228.000 570 T/J 519,600 565 B 7,000 263 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 300 0 B 0 264 POLA Pool Advista Finance Tbk. 51 51 50 51 0 11,700 590,400 8 37.778 51 T/J 20,900 50 B 26,100 265 POLI Pollux Investasi Internasional Tbk. 1,025 1,090 1,025 1,035 10 6,300 6,537,500 20 63.303 1,040 J 46,000 1,005 B 600 266 POLU Golden Flower Tbk. 800 775 750 775 -25 600 460,500 3 269.097 830 J 700 775 T/B 1,200 267 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 62,300 3,115,000 6 0.429 50 T/J 2,433,300 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. 590 730 550 630 40 69,100 43,407,000 29 117.757 640 J 500 630 T/B 25,800 270 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 7,500 375,000 2 33.333 50 T/J 15,126,500 0 B 0 271 POWR Cikarang Listrindo Tbk. 630 635 610 615 -15 8,026,300 4,947,792,500 1,172 41.000 620 J 619,300 615 T/B 737,800 272 PRIM Royal Prima Tbk. 260 286 244 262 2 15,000 3,999,400 29 52.400 268 J 700 262 T/B 22,600 273 PSAB J Resources Asia Pasifik Tbk. 250 250 240 242 -8 29,777,900 7,271,035,200 2,206 785.128 242 T/J 56,566,600 240 B 2,834,300 274 PSDN Prasidha Aneka Niaga Tbk 114 114 108 108 -6 200 22,200 2 10.800 114 J 4,800 108 T/B 3,500 275 PSGO Palma Serasih Tbk. 106 107 102 107 1 5,600 577,200 5 101.905 107 T/J 26,500 102 B 37,500 276 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 15,520,600 0 B 0 277 PTPW Pratama Widya Tbk. 1,250 1,320 1,225 1,260 10 2,269,300 2,922,064,500 992 193.846 1,260 T/J 59,700 1,255 B 20,300 278 PTSP Pioneerindo Gourmet International Tbk. 5,150 5,125 5,125 5,125 -25 500 2,562,500 2 401.961 5,125 T/J 600 0 B 0 279 PURA Putra Rajawali Kencana Tbk. 130 129 121 122 -8 142,788,500 17,432,070,100 10,650 116.190 123 J 5,756,700 122 T/B 10,462,300 280 PYFA Pyridam Farma Tbk 810 835 780 790 -20 1,358,100 1,091,790,000 373 774.206 795 J 4,100 790 T/B 70,100 281 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 34,900 1,745,000 9 50.000 50 T/J 39,136,900 0 B 0 282 RIGS Rig Tenders Indonesia Tbk. 244 260 244 244 0 77,900 19,633,000 29 99.980 254 J 29,500 240 B 400 283 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. 422 428 422 426 4 418,900 177,804,600 93 261.350 426 T/J 4,100 424 B 800 285 RODA Pikko Land Development Tbk. 50 50 50 50 0 100 5,000 1 79.834 51 J 21,100 50 T/B 161,100 286 RONY Aesler Grup Internasional Tbk. 90 96 84 90 0 11,600 1,077,600 9 90.000 90 T/J 8,400 89 B 5,600 287 RUIS Radiant Utama Interinsco Tbk. 314 322 294 322 8 2,766,900 881,161,200 118 128.800 322 T/J 215,200 302 B 2,000 288 SAFE Steady Safe Tbk 191 190 188 188 -3 188,800 35,618,700 173 18.927 188 T/J 2,600 178 B 100,900 289 SAME Sarana Meditama Metropolitan Tbk. 121 124 116 119 -2 10,502,200 1,245,415,400 733 148.750 120 J 285,900 119 T/B 22,200 290 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 17,000 2,140 B 200 291 SATU Kota Satu Properti Tbk. 50 50 50 50 0 71,000 3,550,000 7 42.735 50 T/J 1,197,300 0 B 0 292 SBAT Sejahtera Bintang Abadi Textile Tbk. 258 280 258 280 22 23,015,000 6,142,589,200 1,256 266.667 282 J 100,000 280 T/B 3,223,600 293 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 55 50 50 0 36,200 1,848,500 8 27.536 50 T/J 5,349,400 0 B 0 295 SFAN Surya Fajar Capital Tbk. 940 940 930 935 -5 503,000 469,854,500 121 497.340 935 T/J 3,700 930 B 2,200 296 SGER Sumber Global Energy Tbk. 316 328 310 316 0 10,662,300 3,430,015,800 1,215 292.593 318 J 242,500 316 T/B 73,400 297 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. 590 590 580 580 -10 593,800 347,648,000 118 414.286 580 T/J 500 575 B 34,100 299 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. 484 500 500 500 16 100 50,000 1 462.963 470 J 2,300 460 B 100 301 SIPD Sierad Produce Tbk. 1,010 1,020 1,010 1,010 0 27,600 27,894,500 9 1.122 1,015 J 7,600 1,010 T/B 17,500 302 SKBM Sekar Bumi Tbk. 324 348 302 348 24 16,900 5,133,400 11 302.609 346 J 4,000 344 B 200 303 SKLT Sekar Laut Tbk. 1,530 1,530 1,490 1,530 0 500 749,000 2 128.094 1,530 T/J 9,900 0 B 0 304 SKRN Superkrane Mitra Utama Tbk. 640 650 640 650 10 63,800 40,955,000 12 92.857 650 T/J 49,400 640 B 56,600 305 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 306 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,175 5,100 5,125 -25 300,400 1,541,982,500 62 4,456.522 5,125 T/J 100 5,075 B 3,600 307 SMAR Smart Tbk. 3,160 3,180 3,110 3,110 -50 3,300 10,415,000 8 1,027.556 3,170 J 200 3,120 B 100 308 SMDM Suryamas Dutamakmur Tbk. 99 0 0 99 0 0 0 0 12.543 99 J 30,900 94 B 2,000 309 SMMT Golden Eagle Energy Tbk. 85 90 85 87 2 352,200 30,730,900 82 203.537 86 J 31,900 85 B 50,900 310 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. 404 424 392 406 2 78,400 31,590,600 61 147.101 406 T/J 72,800 392 B 4,500 312 SOTS Satria Mega Kencana Tbk. 199 228 208 208 9 200 43,600 2 126.061 198 J 2,500 0 B 0 313 SPTO Surya Pertiwi Tbk. 458 460 454 460 2 134,200 61,509,200 29 39.655 460 T/J 14,800 458 B 8,500 314 SQMI Wilton Makmur Indonesia Tbk. 184 185 172 174 -10 25,925,200 4,524,635,600 1,460 98.876 175 J 185,400 174 T/B 90,400 315 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,860 2,850 2,860 10 31,500 89,825,000 17 52.000 2,860 T/J 9,600 2,850 B 35,500 316 SSTM Sunson Textile Manufacture Tbk 500 525 466 468 -32 11,800 5,947,200 12 110.118 466 J 2,200 0 B 0 317 STTP Siantar Top Tbk. 7,800 7,275 7,275 7,275 -525 100 727,500 1 4,298.883 8,000 J 100 7,300 B 2,100 318 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 4,420 J 100 3,860 B 100 320 SURE Super Energy Tbk. 2,880 2,890 2,890 2,890 10 200 578,000 1 1,864.516 2,890 T/J 200 2,880 B 600 321 SWAT Sriwahana Adityakarta Tbk. 94 100 94 97 3 2,085,100 203,203,000 237 60.625 97 T/J 2,600 96 B 31,900 322 TALF Tunas Alfin Tbk. 236 256 234 234 -2 3,900 920,400 8 59.241 244 J 3,000 234 T/B 500 323 TAMA Lancartama Sejati Tbk. 155 155 150 150 -5 1,400 210,500 5 85.714 150 T/J 9,800 0 B 0 324 TAMU Pelayaran Tamarin Samudra Tbk. 61 62 57 57 -4 10,927,300 654,506,600 498 520.786 58 J 41,100 57 T/B 492,900 325 TBMS Tembaga Mulia Semanan Tbk. 695 750 695 750 55 35,300 25,043,000 31 106.383 750 T/J 10,800 705 B 16,300 326 TCPI Transcoal Pacific Tbk. 4,400 4,430 4,210 4,320 -80 10,067,400 44,412,438,000 4,954 3,130.435 4,330 J 12,800 4,320 T/B 19,800 327 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,395 1,400 0 881,800 1,234,101,500 10 127.854 0 J 0 1,305 B 100 328 TECH Indosterling Technomedia Tbk. 151 156 142 145 -6 1,349,600 199,838,200 305 90.625 145 T/J 9,500 144 B 26,800 329 TFAS Telefast Indonesia Tbk. 149 150 141 141 -8 53,700 7,992,900 29 78.333 157 J 1,200 141 T/B 400 330 TFCO Tifico Fiber Indonesia Tbk. 292 292 276 292 0 9,900 2,889,200 2 66.171 0 J 0 276 B 11,000 331 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,750 J 100 7,700 B 200 332 TIFA Tifa Finance Tbk. 450 480 446 462 12 486,900 226,006,800 80 231.000 476 J 10,000 462 T/B 14,900 333 TIRA Tira Austenite Tbk 270 278 270 276 6 3,000 811,400 3 123.871 276 T/J 1,100 270 B 100 334 TMPO Tempo Intimedia Tbk. 131 139 130 130 -1 179,700 23,408,800 8 45.161 135 J 2,200 130 T/B 51,000 335 TNCA Trimuda Nuansa Citra Tbk. 172 173 165 165 -7 91,300 15,175,400 21 110.000 166 J 100,000 165 T/B 9,400 336 TOTO Surya Toto Indonesia Tbk. 222 222 220 220 -2 63,100 13,887,200 30 713.660 222 J 362,700 220 T/B 9,700 337 TOYS Sunindo Adipersada Tbk. 555 560 545 545 -10 1,719,400 949,120,500 370 155.714 550 J 13,900 545 T/B 117,300 338 TPIA Chandra Asri Petrochemical Tbk. 6,975 7,025 6,900 6,950 -25 2,784,700 19,388,632,500 805 1,607.252 6,950 T/J 14,000 6,925 B 2,600 339 TPMA Trans Power Marine Tbk. 344 344 328 344 0 2,100 716,600 7 149.565 344 T/J 5,200 330 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. 252 254 244 248 -4 13,625,200 3,381,765,000 756 124.000 250 J 320,500 246 B 50,500 342 TRIS Trisula International Tbk. 206 206 204 204 -2 42,800 8,780,200 5 68.000 208 J 500 192 B 100 343 TRJA Transkon Jaya Tbk. 278 260 260 260 -18 220,600 57,356,000 72 104.000 260 T/J 6,347,400 0 B 0 344 TRUK Guna Timur Raya Tbk. 118 122 116 118 0 2,692,900 321,152,000 350 51.304 119 J 220,000 118 T/B 39,600 345 TRUS Trust Finance Indonesia Tbk 350 350 330 330 -20 200 68,000 2 388.235 348 J 5,500 330 T/B 100 346 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,230 2,210 2,080 2,080 -150 243,400 508,161,000 93 54.026 2,080 T/J 221,000 0 B 0 347 UANG Pakuan Tbk. 270 270 252 252 -18 65,200 16,738,800 49 201.600 260 J 59,800 252 T/B 800 348 UNIT Nusantara Inti Corpora Tbk 154 154 154 154 0 2,300 354,200 3 3.823 155 J 5,000 154 T/B 2,700 349 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,600 1,330 B 700 350 VINS Victoria Insurance Tbk. 85 88 85 87 2 129,800 11,131,400 45 82.857 87 T/J 5,200 85 B 105,000 351 VRNA Verena Multi Finance Tbk. 104 104 104 104 0 2,200 228,800 5 104.929 104 T/J 6,000 99 B 500 352 WAPO Wahana Pronatural Tbk. 69 69 69 69 0 9,600 662,400 3 39.429 70 J 3,500 69 T/B 600 353 WICO Wicaksana Overseas International Tbk. 490 0 0 490 0 0 0 0 25.329 490 J 126,700 456 B 100 354 WOWS Ginting Jaya Energi Tbk. 76 78 72 78 2 8,079,200 617,166,400 605 17.333 78 T/J 1,106,100 77 B 184,200 355 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,700 135,000 3 13.298 50 T/J 1,371,200 0 B 0 356 YPAS Yanaprima Hastapersada Tbk 474 474 474 474 0 100 47,400 1 86.972 442 J 10,800 0 B 0 357 YULE Yulie Sekuritas Indonesia Tbk. 168 158 158 158 -10 700 110,600 5 74.958 158 T/J 9,700 0 B 0 358 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 561,400 0 B 0 359 ZINC Kapuas Prima Coal Tbk. 150 156 144 146 -4 455,262,500 68,157,780,700 12,427 520.481 147 J 1,235,000 146 T/B 616,000 360 ZONE Mega Perintis Tbk. 402 402 402 402 0 102,500 41,205,000 17 134.899 402 T/J 2,000 400 B 1,700 Total 7,752,690,300 1,093,097,163,700 160,337 2,192,477,500 129,052,200 Jakarta, 03 September 2020 Trading Division