List of Securities Quotation Development Board: Date: Monday, 07 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 51 50 50 0 741,300 37,149,900 36 87.719 50 T/J 2,705,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,925 6,925 6,925 25 100 692,500 1 1,580.982 6,900 J 800,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,250 1,250 1,205 1,235 -15 285,400 352,531,500 60 64.156 1,235 T/J 10,000 1,215 B 1,100 4 AGAR Asia Sejahtera Mina Tbk. 505 555 505 505 0 1,100 560,500 4 459.091 500 J 2,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 196 196 190 190 -6 24,200 4,620,400 17 172.727 194 J 76,200 190 T/B 36,900 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 51 52 0 7,700 400,300 14 196.056 52 T/J 3,300 51 B 16,800 7 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 155 0 600 88,100 3 124.000 155 T/J 77,300 146 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 1 75.893 50 T/J 2,161,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 282 352 282 290 8 111,500 35,017,800 19 38.254 318 J 10,100 290 T/B 21,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 230 286 250 282 52 150,800 40,822,800 72 141.000 284 J 25,000 282 T/B 7,200 11 ALDO Alkindo Naratama Tbk. 362 342 342 342 -20 100 34,200 1 250.654 388 J 200 344 B 2,500 12 ALKA Alakasa Industrindo Tbk 260 250 244 250 -10 200 49,400 2 42.088 260 J 3,200 250 T/B 1,700 13 ALMI Alumindo Light Metal Industry Tbk. 212 232 198 198 -14 4,900 1,012,400 16 30.462 220 J 700 198 T/B 121,300 14 AMAG Asuransi Multi Artha Guna Tbk. 204 208 200 206 2 167,200 34,195,600 77 196.190 206 T/J 38,500 202 B 44,400 15 AMAR Bank Amar Indonesia Tbk. 358 358 348 356 -2 414,000 144,506,000 30 204.598 356 T/J 68,200 348 B 8,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 244 232 232 -14 600 145,200 6 181.250 260 J 100 232 T/B 3,000 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,120 2,040 2,100 -10 15,400 31,534,000 12 110.526 2,100 T/J 2,800 2,060 B 100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,021,400 51,070,000 24 125.000 50 T/J 36,673,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 137 149 135 142 5 10,400 1,440,100 26 9.091 142 T/J 17,200 140 B 100 20 APIC Pacific Strategic Financial Tbk. 850 860 845 850 0 10,520,000 8,923,082,500 2,395 904.101 855 J 127,900 850 T/B 9,800 21 APII Arita Prima Indonesia Tbk. 167 167 163 163 -4 12,900 2,113,900 7 74.091 163 T/J 2,600 160 B 2,100 22 ARGO Argo Pantes Tbk 1,650 0 0 1,650 0 0 0 0 41.457 2,060 J 100 1,600 B 100 23 ARII Atlas Resources Tbk. 450 450 430 450 0 13,800 6,179,000 5 30.000 450 T/J 15,000 432 B 200 24 ARKA Arkha Jayanti Persada Tbk. 158 156 147 147 -11 8,742,700 1,318,133,300 3,551 62.288 149 J 48,900 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 298 282 278 282 -16 4,000 1,117,600 8 163.583 282 T/J 1,700 280 B 1,100 27 ARTO Bank Jago Tbk. 2,780 2,780 2,700 2,780 0 24,600 67,591,000 30 14,010.684 2,780 T/J 11,800 2,740 B 5,900 28 ASBI Asuransi Bintang Tbk. 390 398 380 398 8 128,100 50,259,200 35 302.133 398 T/J 14,000 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 121 125 120 121 0 80,300 9,655,100 16 80.667 124 J 500 121 T/B 25,800 30 ASPI Andalan Sakti Primaindo Tbk. 142 142 134 141 -1 1,123,200 159,452,000 281 134.286 142 J 49,800 141 T/B 236,600 31 ASRM Asuransi Ramayana Tbk. 1,785 1,770 1,715 1,765 -20 2,600 4,517,500 13 894.205 1,770 J 1,600 1,710 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 14,507,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 48,100 2,405,000 5 57.388 50 T/J 38,357,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 410 398 398 0 70,600 28,320,000 30 293.435 400 J 8,600 398 T/B 25,800 35 BAJA Saranacentral Bajatama Tbk. 57 56 55 56 -1 105,400 5,873,400 28 22.400 56 T/J 173,700 55 B 241,700 36 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 880 J 100 830 B 600 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 11,600 580,000 4 33.333 50 T/J 54,895,700 0 B 0 38 BAYU Bayu Buana Tbk 1,075 1,180 1,180 1,180 105 1,400 1,652,000 3 145.551 1,280 J 5,000 1,020 B 500 39 BBHI Bank Harda Internasional Tbk. 147 154 147 147 0 108,100 15,987,300 13 117.600 149 J 100 147 T/B 23,000 40 BBLD Buana Finance Tbk. 378 378 378 378 0 200 75,600 2 150.224 378 T/J 300 372 B 400 41 BBSI Bank Bisnis Internasional Tbk. 480 600 500 600 120 27,048,900 15,609,998,500 3,937 125.000 0 J 0 600 T/B 2,988,400 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 129 121 129 8 12,292,900 1,557,125,500 1,628 107.500 130 J 1,706,500 129 T/B 200,200 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 282,200 14,110,000 26 45.455 50 T/J 183,900 0 B 0 45 BEEF Estika Tata Tiara Tbk. 192 200 191 193 1 5,298,700 1,029,508,000 757 56.765 194 J 17,100 193 T/B 500,500 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 43,400 2,170,000 15 217.306 50 T/J 1,069,748,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 151 151 149 150 -1 5,999,500 901,789,100 385 500.000 150 T/J 63,700 148 B 351,900 48 BESS Batulicin Nusantara Maritim Tbk. 316 304 294 294 -22 222,200 66,107,800 89 280.000 294 T/J 21,500 0 B 0 49 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 1,038,800 52,221,700 82 48.544 50 T/J 28,400 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 454 470 454 464 10 125,220,100 57,719,791,600 2,390 450.485 466 J 10,000 464 T/B 80,800 51 BIKA Binakarya Jaya Abadi Tbk. 175 172 163 163 -12 5,400 897,100 10 16.300 168 J 5,600 163 T/B 3,100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 567,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 68,300 3,415,000 8 35.714 50 T/J 64,835,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 59 68 59 60 1 868,800 51,997,600 48 25.021 61 J 52,800 60 T/B 65,900 55 BKDP Bukit Darmo Property Tbk 51 53 51 51 0 50,900 2,597,200 10 42.500 51 T/J 9,200 50 B 140,100 56 BKSW Bank QNB Indonesia Tbk. 74 76 73 73 -1 35,600 2,667,900 7 167.508 76 J 5,600 73 T/B 24,100 57 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,670 J 100 3,120 B 100 58 BLUE Berkah Prima Perkasa Tbk. 555 560 550 555 0 95,300 52,890,500 86 426.923 560 J 12,300 555 T/B 6,800 59 BMAS Bank Maspion Indonesia Tbk. 288 288 276 276 -12 300 85,200 3 86.250 288 J 3,200 276 T/B 13,800 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,500 75,000 6 0.172 50 T/J 89,991,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,400 1,405 1,380 1,400 0 116,023,700 161,573,131,500 4,487 1,359.223 1,405 J 91,400 1,400 T/B 10,100 62 BOLA Bali Bintang Sejahtera Tbk. 161 175 161 171 10 164,800 27,583,100 77 97.714 172 J 500 170 B 300 63 BOLT Garuda Metalindo Tbk. 690 720 690 720 30 900 645,000 3 130.909 715 J 100 645 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 76 78 72 76 0 3,111,800 237,277,400 230 19.000 77 J 166,900 76 T/B 500,000 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 18,000 21,600,000 1 1,279.727 1,210 J 19,500 1,200 T/B 125,400 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 51 54 51 52 1 183,439,200 9,650,224,200 1,852 8.189 53 J 3,892,800 52 T/B 12,562,100 68 BRNA Berlina Tbk. 975 0 0 975 0 0 0 0 731.543 975 J 600 915 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,515 1,545 1,465 1,515 0 68,800 103,750,000 49 77.692 1,510 J 500 1,500 B 1,200 70 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 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 7,298,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 175 180 175 180 5 46,200 8,095,000 6 601.142 193 J 2,000 180 T/B 100 73 BUKK Bukaka Teknik Utama Tbk. 805 805 780 800 -5 15,100 12,049,500 26 135.593 800 T/J 19,100 795 B 100 74 BUMI Bumi Resources Tbk. 51 54 50 52 1 518,104,000 26,902,846,800 4,134 3.018 53 J 61,197,400 52 T/B 14,573,500 75 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 52 0 35,600 1,821,000 10 40.000 52 T/J 57,500 51 B 4,500 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 400 20,000 3 29.762 50 T/J 817,200 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 152 154 144 154 2 11,400 1,652,600 7 77.000 151 J 2,600 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 340 342 332 338 -2 167,315,000 56,598,781,400 2,313 328.155 338 T/J 184,200 336 B 17,100 79 CASA Capital Financial Indonesia Tbk. 388 388 386 386 -2 23,300 8,995,800 26 705.190 386 T/J 256,300 384 B 23,500 80 CASS Cardig Aero Services Tbk. 224 240 212 222 -2 7,361,600 1,621,368,200 3,295 55.500 222 T/J 741,600 220 B 11,000 81 CBMF Cahaya Bintang Medan Tbk. 310 314 292 314 4 3,351,800 1,042,338,000 191 196.250 314 T/J 66,900 312 B 300 82 CCSI Communication Cable Systems Indonesia Tbk. 264 268 256 262 -2 207,700 54,689,000 43 104.800 262 T/J 100,800 256 B 46,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 136 144 131 135 -1 17,820,900 2,422,871,300 932 864.000 136 J 249,200 135 T/B 5,600 84 CINT Chitose Internasional Tbk. 242 258 248 254 12 1,000 253,800 5 76.970 250 J 2,000 242 B 200 85 CITA Cita Mineral Investindo Tbk. 2,010 2,020 2,010 2,020 10 3,000 6,050,000 2 7,329.995 2,030 J 300 1,990 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,955 0 0 1,955 0 0 0 0 1,086.111 1,950 J 400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 685 690 670 675 -10 99,200 67,318,000 141 337.500 675 T/J 4,900 670 B 44,000 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 224 224 224 224 0 34,500 7,728,000 2 407.273 254 J 100 224 T/B 2,000 91 COCO Wahana Interfood Nusantara Tbk. 820 865 850 855 35 24,400 20,926,500 30 431.818 855 T/J 1,400 850 B 1,500 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 140,100 7,005,000 8 40.000 50 T/J 18,527,400 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,000 100,000 11 16.667 50 T/J 1,191,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. 220 220 206 220 0 57,200 12,485,800 12 112.245 220 T/J 16,000 212 B 2,200 96 CSRA Cisadane Sawit Raya Tbk. 416 466 388 390 -26 82,735,300 35,987,113,400 11,301 312.000 392 J 36,100 390 T/B 448,100 97 CTTH Citatah Tbk. 51 53 51 51 0 1,900 98,800 5 2.147 51 T/J 9,200 50 B 259,600 98 DADA Diamond Citra Propertindo Tbk. 66 67 62 65 -1 35,774,100 2,335,255,500 1,049 63.725 65 T/J 1,582,900 64 B 1,900 99 DAYA Duta Intidaya Tbk. 400 490 382 490 90 11,100 4,484,600 10 273.590 490 T/J 900 372 B 300 100 DEAL Dewata Freightinternational Tbk. 94 101 88 88 -6 36,486,100 3,362,846,900 2,765 58.667 89 J 118,500 88 T/B 3,956,600 101 DEFI Danasupra Erapacific Tbk. 1,660 1,655 1,640 1,650 -10 10,500 17,300,500 10 3,311.790 1,655 J 900 1,650 T/B 500 102 DFAM Dafam Property Indonesia Tbk. 354 366 354 366 12 10,500 3,720,600 5 318.261 360 J 490,800 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 900 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,850 1,850 1,800 1,800 -50 3,600 6,545,000 8 61.017 1,880 J 4,500 1,800 T/B 14,500 105 DKFT Central Omega Resources Tbk. 116 117 113 114 -2 4,191,600 479,820,500 389 292.833 115 J 436,000 114 T/B 23,800 106 DMMX Digital Mediatama Maxima Tbk. 196 202 192 195 -1 4,732,700 929,932,200 640 84.783 196 J 99,800 195 T/B 3,326,200 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,260 3,380 80 137,400 464,299,000 24 2,969.105 3,380 T/J 10,000 3,300 B 500 108 DUTI Duta Pertiwi Tbk 3,600 3,630 3,600 3,630 30 700 2,523,000 4 365.081 3,630 T/J 900 3,610 B 1,000 109 DWGL Dwi Guna Laksana Tbk. 210 0 0 210 0 0 0 0 140.000 210 J 5,200 0 B 0 110 EAST Eastparc Hotel Tbk. 54 55 53 54 0 18,400 994,500 11 40.602 54 T/J 199,700 53 B 207,900 111 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 670 B 1,200 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 199 J 5,000 186 B 10,000 113 ENRG Energi Mega Persada Tbk. 59 60 55 57 -2 136,056,300 7,662,578,000 1,416 4.752 57 T/J 1,234,200 56 B 5,361,100 114 ENVY Envy Technologies Indonesia Tbk. 84 85 81 83 -1 631,296,200 52,574,065,700 3,970 22.432 83 T/J 22,184,700 82 B 684,600 115 EPAC Megalestari Epack Sentosaraya Tbk. 336 362 330 356 20 14,637,900 5,089,174,600 2,325 323.636 358 J 285,000 356 T/B 76,400 116 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,890 1,890 0 19,400 36,666,000 11 1,322.335 1,890 T/J 30,700 1,880 B 4,700 117 ERTX Eratex Djaja Tbk. 132 134 132 133 1 28,400 3,777,200 11 56.449 134 J 102,100 133 T/B 4,200 118 ESIP Sinergi Inti Plastindo Tbk. 193 202 188 190 -3 12,201,100 2,389,399,000 1,714 116.564 193 J 34,300 190 T/B 5,100 119 ESTA Esta Multi Usaha Tbk. 103 103 103 103 0 49,700 5,119,100 5 85.833 101 J 20,000 100 B 3,500 120 FAST Fast Food Indonesia Tbk. 925 940 925 940 15 143,600 134,138,500 112 2,956.626 940 T/J 124,100 930 B 333,100 121 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 122 FIRE Alfa Energi Investama Tbk. 132 144 131 133 1 19,024,800 2,614,118,900 1,994 26.600 134 J 71,900 133 T/B 1,120,100 123 FISH FKS Multi Agro Tbk. 2,840 2,840 2,810 2,810 -30 600 1,698,000 4 2,248.000 2,820 J 100 2,650 B 700 124 FITT Hotel Fitra International Tbk. 58 62 57 61 3 1,000 60,700 4 59.804 61 T/J 53,600 58 B 100 125 FMII Fortune Mate Indonesia Tbk 484 464 464 464 -20 100 46,400 1 464.000 474 J 100 464 T/B 400 126 FOOD Sentra Food Indonesia Tbk. 123 130 118 126 3 20,429,900 2,537,698,300 1,902 93.333 127 J 315,400 126 T/B 25,200 127 FORU Fortune Indonesia Tbk 93 93 92 92 -1 3,000 276,500 7 70.769 92 T/J 10,500 0 B 0 128 FPNI Lotte Chemical Titan Tbk. 121 119 113 114 -7 12,044,600 1,376,413,400 1,046 34.579 115 J 387,200 114 T/B 686,300 129 FUJI Fuji Finance Indonesia Tbk. 103 108 103 107 4 52,300 5,407,700 7 97.273 107 T/J 100 106 B 100 130 GDST Gunawan Dianjaya Steel Tbk. 60 60 58 59 -1 988,900 58,253,000 77 36.875 60 J 30,000 59 T/B 42,200 131 GEMA Gema Grahasarana Tbk. 358 362 356 358 0 4,100 1,468,000 11 795.556 358 T/J 23,200 338 B 5,000 132 GGRP Gunung Raja Paksi Tbk. 310 310 290 308 -2 20,300 6,193,000 17 36.667 310 J 1,200 308 T/B 489,300 133 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 142 J 2,200 0 B 0 134 GLVA Galva Technologies Tbk. 322 322 320 322 0 10,011,300 3,203,638,600 9 142.478 322 T/J 2,800 308 B 5,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 226 202 220 18 42,000 9,290,200 27 130.178 220 T/J 20,700 218 B 2,000 137 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 138 GSMF Equity Development Investment Tbk. 93 93 93 93 0 1,900 176,700 2 7.482 94 J 400 93 T/B 39,000 139 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 140 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 6,976,000 0 B 0 141 HELI Jaya Trishindo Tbk. 185 187 173 173 -12 34,300 6,242,500 15 157.273 173 T/J 500 0 B 0 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 135,900 6,795,000 31 47.619 50 T/J 13,021,500 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 10,000 500,000 8 38.462 50 T/J 46,861,900 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 340 300 300 0 13,800 4,165,400 6 21.209 300 T/J 500 280 B 2,600 146 ICON Island Concepts Indonesia Tbk. 60 60 56 56 -4 867,900 50,256,300 38 107.494 60 J 34,500 56 T/B 60,700 147 IFSH Ifishdeco Tbk. 288 0 0 288 0 0 0 0 65.455 288 J 5,000 270 B 1,000 148 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 149 IKAN Era Mandiri Cemerlang Tbk. 406 418 384 386 -20 15,708,500 6,307,245,800 2,630 321.667 386 T/J 15,800 384 B 418,100 150 IKBI Sumi Indo Kabel Tbk. 236 236 222 234 -2 50,300 11,626,400 15 21.221 232 J 1,500 230 B 5,000 151 IMPC Impack Pratama Industri Tbk. 1,245 1,245 1,235 1,235 -10 230,500 286,302,500 37 325.000 1,235 T/J 93,600 1,230 B 6,300 152 INAI Indal Aluminium Industry Tbk. 336 344 340 340 4 3,100 1,054,600 9 124.132 340 T/J 15,900 338 B 100 153 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 385,100 19,255,000 12 40.650 51 J 926,800 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 120 132 115 125 5 379,200 47,095,600 376 113.636 126 J 29,100 125 T/B 7,600 155 INDX Tanah Laut Tbk 50 51 50 50 0 70,900 3,555,000 16 4.000 51 J 103,700 50 T/B 21,700 156 INOV Inocycle Technology Group Tbk. 228 248 220 220 -8 124,400 27,509,000 44 88.000 220 T/J 200 218 B 2,000 157 INPP Indonesian Paradise Property Tbk. 655 695 615 695 40 900 617,500 5 661.905 700 J 5,000 635 B 100 158 INPS Indah Prakasa Sentosa Tbk. 1,695 1,690 1,580 1,590 -105 309,800 520,380,500 102 576.087 1,590 T/J 300 1,580 B 100,000 159 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 800 J 2,000 785 B 100 160 INTA Intraco Penta Tbk. 266 266 262 266 0 348,800 91,879,000 66 187.507 266 T/J 11,000 262 B 26,800 161 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 42,700 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. 418 420 414 416 -2 1,151,800 480,326,200 272 25.366 416 T/J 261,400 414 B 136,800 163 IPCM Jasa Armada Indonesia Tbk. 212 218 212 216 4 488,500 104,811,600 75 56.842 218 J 77,500 216 T/B 3,000 164 IRRA Itama Ranoraya Tbk. 585 600 575 600 15 9,289,500 5,456,048,500 955 160.428 600 T/J 205,700 595 B 204,900 165 ITIC Indonesian Tobacco Tbk. 745 830 730 770 25 1,175,400 914,935,500 617 350.000 780 J 800 770 T/B 40,100 166 ITMA Sumber Energi Andalan Tbk. 510 520 500 505 -5 13,900 7,006,500 22 145.324 510 J 2,500 505 T/B 2,000 167 JAST Jasnita Telekomindo Tbk. 72 73 67 67 -5 31,564,800 2,157,004,900 3,242 27.236 67 T/J 62,800 0 B 0 168 JAYA Armada Berjaya Trans Tbk. 68 70 66 69 1 3,756,100 259,115,000 131 23.958 70 J 198,600 69 T/B 177,300 169 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,975 J 1,000 5,600 B 100 170 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 171 JIHD Jakarta International Hotels & Development Tbk. 450 450 448 450 0 4,900 2,195,400 3 255.261 450 T/J 19,600 448 B 1,300 172 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 173 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 145 165 144 165 20 9,200 1,331,700 17 117.857 164 J 20,700 143 B 800 174 JSPT Jakarta Setiabudi Internasional Tbk. 1,010 1,005 1,005 1,005 -5 2,400 2,412,000 2 216.446 1,010 J 2,400 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 785 795 785 785 0 117,700 92,526,000 16 1,744.444 795 J 21,500 785 T/B 29,900 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 500 25,000 3 8.464 50 T/J 47,000 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 1,500 75,000 2 33.333 50 T/J 2,033,500 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 93 91 87 87 -6 722,900 62,906,300 133 87.000 87 T/J 27,189,600 0 B 0 179 KBLM Kabelindo Murni Tbk. 206 216 204 212 6 274,800 57,940,800 78 7.067 212 T/J 10,900 210 B 2,000 180 KBLV First Media Tbk. 310 370 312 320 10 28,200 10,097,000 16 85.120 330 J 10,700 320 T/B 1,500 181 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 182 KDSI Kedawung Setia Industrial Tbk. 835 870 780 840 5 14,900 12,537,000 30 210.000 840 T/J 25,000 795 B 500 183 KEJU Mulia Boga Raya Tbk. 1,250 1,260 1,220 1,250 0 187,200 233,215,000 96 166.667 1,250 T/J 50,000 1,240 B 200 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 300 15,000 2 1.818 50 T/J 629,200 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 143 193 134 193 50 5,600 790,600 7 64.333 192 J 6,100 191 B 200 186 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,415 1,380 1,415 35 400 562,500 3 700.495 1,390 J 600 0 B 0 187 KMDS Kurniamitra Duta Sentosa Tbk. 300 374 374 374 74 11,000 4,114,000 3 124.667 0 J 0 374 T/B 8,888,800 188 KMTR Kirana Megatara Tbk. 316 312 304 310 -6 19,700 6,052,000 12 67.686 312 J 881,000 310 T/B 5,300 189 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 15,700 99 B 200 190 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 486 J 900 0 B 0 191 KOPI Mitra Energi Persada Tbk. 510 510 480 480 -30 26,900 13,580,000 10 121.519 480 T/J 600 478 B 300 192 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 715,900 35,825,800 31 29.762 51 J 84,100 50 T/B 283,500 193 KPIG MNC Land Tbk. 104 107 104 104 0 24,544,100 2,611,453,000 157 223.786 105 J 1,518,600 104 T/B 778,000 194 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 195 LAND Trimitra Propertindo Tbk. 197 214 196 206 9 136,800 28,510,800 29 52.821 208 J 14,800 206 T/B 500 196 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 197 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 198 LCKM LCK Global Kedaton Tbk. 376 0 0 376 0 0 0 0 180.769 366 J 1,800 0 B 0 199 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 5,100 255,000 2 15.714 50 T/J 5,177,700 0 B 0 200 LMPI Langgeng Makmur Industri Tbk. 84 90 84 88 4 172,300 15,076,800 11 12.841 88 T/J 49,800 85 B 100 201 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 200 228 B 2,400 202 LPIN Multi Prima Sejahtera Tbk 224 224 218 218 -6 32,200 7,154,400 7 99.438 220 J 48,000 216 B 21,500 203 LPLI Star Pacific Tbk 89 0 0 89 0 0 0 0 2.746 84 J 6,800 0 B 0 204 LPPS Lippo Securities Tbk. 82 80 80 80 -2 700 56,000 3 5.434 81 J 100 80 T/B 2,500 205 LRNA Eka Sari Lorena Transport Tbk. 151 200 151 153 2 75,600 13,663,000 45 17.000 176 J 100 153 T/B 1,100 206 LUCK Sentral Mitra Informatika Tbk. 214 222 204 208 -6 3,007,700 633,614,000 575 72.727 210 J 10,600 208 T/B 74,900 207 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 208 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 27,534,000 0 B 0 209 MAPA Map Aktif Adiperkasa Tbk. 2,180 2,250 2,150 2,150 -30 2,023,900 4,378,335,000 446 102.381 2,150 T/J 1,979,800 2,140 B 13,500 210 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 1,275 1,275 0 100 127,500 1 75.893 1,390 J 400 1,275 T/B 8,400 211 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 99,900 4,995,000 15 66.667 50 T/J 1,065,500 0 B 0 212 MBAP Mitrabara Adiperdana Tbk. 2,270 2,260 2,170 2,220 -50 323,300 717,497,000 375 170.769 2,220 T/J 21,100 2,210 B 4,300 213 MCAS M Cash Integrasi Tbk. 1,745 1,745 1,655 1,655 -90 421,000 704,438,500 234 119.495 1,655 T/J 64,100 1,650 B 131,600 214 MDKA Merdeka Copper Gold Tbk. 1,730 1,740 1,700 1,700 -30 99,276,200 170,612,544,500 10,373 443.295 1,700 T/J 15,500 1,695 B 940,600 215 MDKI Emdeki Utama Tbk. 194 194 181 181 -13 70,700 13,361,800 45 42.357 181 T/J 1,817,100 0 B 0 216 MERK Merck Tbk. 3,120 3,120 3,000 3,000 -120 206,400 625,327,000 207 7,909.932 3,010 J 200 3,000 T/B 6,900 217 MFIN Mandala Multifinance Tbk. 1,070 1,060 1,020 1,060 -10 17,200 18,152,000 4 1,087.179 1,060 T/J 87,800 1,000 B 4,000 218 MFMI Multifiling Mitra Indonesia Tbk. 550 550 520 520 -30 2,600 1,427,000 3 260.000 550 J 10,600 520 T/B 12,500 219 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 220 MICE Multi Indocitra Tbk. 294 300 300 300 6 700 210,000 5 61.224 302 J 3,400 298 B 3,600 221 MIDI Midi Utama Indonesia Tbk. 1,320 1,320 1,320 1,320 0 500 660,000 1 480.000 1,440 J 200 1,320 T/B 3,500 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 6,000 300,000 2 238.095 50 T/J 1,636,600 0 B 0 223 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 1 22.062 50 T/J 5,002,900 0 B 0 224 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 225 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 13,000 650,000 1 125.000 50 T/J 10,342,800 0 B 0 226 MKPI Metropolitan Kentjana Tbk. 15,850 15,850 15,850 15,850 0 100 1,585,000 1 754.762 15,850 T/J 300 0 B 0 227 MLIA Mulia Industrindo Tbk 505 505 486 486 -19 1,771,800 883,864,100 136 81.169 486 T/J 62,700 480 B 112,000 228 MMLP Mega Manunggal Property Tbk. 254 266 252 258 4 9,427,400 2,441,742,000 471 44.103 258 T/J 448,100 256 B 11,800 229 MOLI Madusari Murni Indah Tbk. 900 920 850 920 20 20,700 18,562,500 12 158.621 920 T/J 20,000 860 B 3,500 230 MPOW Megapower Makmur Tbk. 59 60 59 60 1 9,700 572,400 9 30.000 60 T/J 107,900 59 B 1,100 231 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 785 J 3,600 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,370 4,280 4,370 -20 500 2,167,000 3 396.378 4,370 T/J 2,700 4,100 B 100 233 MSIN MNC Studios International Tbk. 290 294 282 294 4 286,800 83,506,800 135 58.800 294 T/J 7,300 292 B 10,000 234 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 77,429,500 0 B 0 235 MTPS Meta Epsi Tbk. 434 530 416 434 0 1,312,000 631,890,700 496 135.625 434 T/J 1,900 430 B 2,800 236 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 237 MTSM Metro Realty Tbk. 212 0 0 212 0 0 0 0 54.324 212 J 91,800 0 B 0 238 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 1,300 65,000 3 50.000 50 T/J 9,800 0 B 0 239 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 240 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 241 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 242 NATO Nusantara Properti Internasional Tbk. 358 370 354 370 12 12,355,700 4,505,298,800 2,017 359.223 372 J 112,300 370 T/B 96,400 243 NELY Pelayaran Nelly Dwi Putri Tbk. 138 142 132 142 4 11,100 1,490,300 12 84.524 141 J 2,800 134 B 2,500 244 NFCX NFC Indonesia Tbk. 1,600 1,590 1,580 1,590 -10 5,800 9,212,000 8 85.946 1,680 J 700 1,590 T/B 700 245 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 54,600 0 B 0 246 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 247 NIRO City Retail Developments Tbk. 145 145 135 143 -2 117,300 16,461,500 37 136.190 143 T/J 247,700 141 B 2,000,000 248 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 249 OASA Protech Mitra Perkasa Tbk. 276 338 278 338 62 4,300 1,207,400 5 177.895 330 J 1,000 280 B 800 250 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 251 OKAS Ancora Indonesia Resources Tbk. 84 88 83 85 1 3,042,200 259,897,500 229 212.665 86 J 116,000 85 T/B 822,100 252 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 253 OPMS Optima Prima Metal Sinergi Tbk. 144 144 142 143 -1 1,147,500 164,250,300 131 105.926 144 J 253,000 143 T/B 21,500 254 PALM Provident Agro Tbk. 282 290 282 284 2 99,900 28,306,000 32 77.623 284 T/J 1,100 282 B 44,100 255 PANI Pratama Abadi Nusa Industri Tbk. 98 97 92 95 -3 2,000 186,800 10 87.963 97 J 1,100 95 T/B 600 256 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 366 J 100 0 B 0 257 PDES Destinasi Tirta Nusantara Tbk 336 336 336 336 0 100 33,600 1 168.000 336 T/J 400 316 B 200 258 PEGE Panca Global Kapital Tbk. 125 125 125 125 0 400 50,000 1 270.060 125 T/J 600 122 B 1,100 259 PGLI Pembangunan Graha Lestari Indah Tbk. 200 200 188 188 -12 3,600 697,500 8 250.667 188 T/J 900 187 B 100 260 PICO Pelangi Indah Canindo Tbk 166 171 160 165 -1 536,900 88,603,000 97 25.385 167 J 4,000 165 T/B 83,500 261 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 554,500 27,753,900 27 12.500 51 J 143,900 50 T/B 245,000 262 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 263 PMJS Putra Mandiri Jembar Tbk. 127 128 127 128 1 136,000 17,273,000 2 102.400 129 J 5,000 127 B 165,000 264 PNGO Pinago Utama Tbk. 540 540 505 510 -30 1,052,000 532,736,000 230 204.000 515 J 40,000 510 T/B 2,800 265 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 100 0 B 0 266 POLA Pool Advista Finance Tbk. 51 50 50 50 -1 12,700 635,000 7 37.037 50 T/J 207,300 0 B 0 267 POLI Pollux Investasi Internasional Tbk. 965 1,030 945 990 25 33,600 33,460,000 80 60.550 990 T/J 3,900 970 B 200 268 POLU Golden Flower Tbk. 820 820 820 820 0 100 82,000 1 284.722 820 T/J 3,800 770 B 600 269 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 25,000 1,250,000 2 0.429 50 T/J 552,700 0 B 0 270 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 271 PORT Nusantara Pelabuhan Handal Tbk. 590 555 555 555 -35 1,500 832,500 5 103.738 555 T/J 62,000 0 B 0 272 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,400 120,000 2 33.333 50 T/J 15,140,500 0 B 0 273 POWR Cikarang Listrindo Tbk. 615 620 600 615 0 4,625,700 2,847,877,500 696 41.000 615 T/J 226,100 610 B 1,188,500 274 PRIM Royal Prima Tbk. 252 252 244 252 0 3,100 770,800 6 50.400 252 T/J 5,500 244 B 500 275 PSAB J Resources Asia Pasifik Tbk. 236 238 232 234 -2 13,758,800 3,238,022,200 1,077 759.173 234 T/J 359,300 232 B 1,256,000 276 PSDN Prasidha Aneka Niaga Tbk 110 106 106 106 -4 6,800 720,800 2 10.600 113 J 900 106 T/B 6,100 277 PSGO Palma Serasih Tbk. 102 102 101 101 -1 63,900 6,456,400 22 96.190 102 J 2,300 100 B 13,200 278 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,119,900 0 B 0 279 PTPW Pratama Widya Tbk. 1,175 1,200 1,095 1,195 20 2,783,700 3,211,181,500 812 183.846 1,195 T/J 27,400 1,190 B 49,500 280 PTSP Pioneerindo Gourmet International Tbk. 5,050 5,000 5,000 5,000 -50 500 2,500,000 1 392.157 5,000 T/J 1,500 0 B 0 281 PURA Putra Rajawali Kencana Tbk. 124 125 121 124 0 42,207,200 5,194,710,200 17,564 118.095 125 J 5,825,100 124 T/B 6,156,800 282 PYFA Pyridam Farma Tbk 835 850 810 825 -10 909,400 753,756,500 428 808.506 825 T/J 2,700 820 B 104,600 283 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,000 100,000 6 50.000 50 T/J 18,855,400 0 B 0 284 RIGS Rig Tenders Indonesia Tbk. 258 278 256 258 0 394,500 103,893,600 50 105.716 258 T/J 5,600 256 B 48,900 285 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 286 RISE Jaya Sukses Makmur Sentosa Tbk. 422 424 422 422 0 362,500 153,458,000 71 258.896 422 T/J 19,500 420 B 500 287 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 51 J 2,100 50 B 151,100 288 RONY Aesler Grup Internasional Tbk. 89 90 85 87 -2 96,000 8,535,500 16 87.000 89 J 2,800 87 T/B 4,900 289 RUIS Radiant Utama Interinsco Tbk. 340 350 320 340 0 977,900 332,774,800 60 136.000 344 J 302,300 322 B 2,800 290 SAFE Steady Safe Tbk 186 193 186 186 0 218,500 40,720,100 199 18.726 187 J 300 173 B 101,300 291 SAME Sarana Meditama Metropolitan Tbk. 116 129 112 118 2 42,805,400 5,200,848,500 3,032 147.500 119 J 1,000 118 T/B 1,170,400 292 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 27,300 0 B 0 293 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 738,500 0 B 0 294 SBAT Sejahtera Bintang Abadi Textile Tbk. 306 312 286 286 -20 64,714,400 18,858,609,400 7,611 272.381 286 T/J 2,610,800 0 B 0 295 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 296 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 57,100 2,855,000 9 27.536 50 T/J 3,876,400 0 B 0 297 SFAN Surya Fajar Capital Tbk. 950 955 930 955 5 611,900 573,450,500 131 507.979 955 T/J 1,600 950 B 2,800 298 SGER Sumber Global Energy Tbk. 318 326 316 320 2 3,265,400 1,049,372,600 539 296.296 320 T/J 225,400 318 B 253,400 299 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 1,000 0 B 0 300 SHIP Sillo Maritime Perdana Tbk. 580 580 570 570 -10 573,300 329,583,500 128 407.143 575 J 27,800 570 T/B 24,900 301 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 302 SINI Singaraja Putra Tbk. 480 500 448 458 -22 15,900 7,628,600 10 424.074 448 J 7,700 0 B 0 303 SIPD Sierad Produce Tbk. 1,200 1,220 1,120 1,120 -80 38,600 44,986,000 18 1.244 1,130 J 1,000 1,120 T/B 1,200 304 SKBM Sekar Bumi Tbk. 326 336 304 336 10 9,100 2,850,600 14 292.174 334 J 3,200 0 B 0 305 SKLT Sekar Laut Tbk. 1,425 1,335 1,330 1,330 -95 500 666,000 5 111.349 1,330 T/J 3,000 0 B 0 306 SKRN Superkrane Mitra Utama Tbk. 640 630 620 630 -10 11,200 7,046,000 13 90.000 635 J 100 625 B 20,000 307 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 308 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,200 5,025 5,200 75 314,000 1,603,752,500 65 4,521.739 5,200 T/J 2,400 5,100 B 700 309 SMAR Smart Tbk. 3,100 3,100 2,950 2,950 -150 20,600 61,216,000 58 974.691 3,000 J 14,600 2,950 T/B 4,400 310 SMDM Suryamas Dutamakmur Tbk. 99 0 0 99 0 0 0 0 12.543 98 J 1,000 93 B 1,400 311 SMMT Golden Eagle Energy Tbk. 85 87 85 87 2 24,000 2,042,700 13 203.537 86 J 500 84 B 2,100 312 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 313 SOSS Shield On Service Tbk. 496 515 462 464 -32 52,000 24,346,700 66 168.116 462 J 2,700 0 B 0 314 SOTS Satria Mega Kencana Tbk. 199 208 208 208 9 100 20,800 1 126.061 198 J 10,500 0 B 0 315 SPTO Surya Pertiwi Tbk. 456 458 448 456 0 12,500 5,629,200 24 39.310 456 T/J 500 454 B 200 316 SQMI Wilton Makmur Indonesia Tbk. 170 175 165 168 -2 11,759,200 1,971,626,300 861 95.466 169 J 292,600 168 T/B 46,500 317 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,860 2,820 2,860 40 17,000 48,284,000 19 52.000 2,890 J 400 2,860 T/B 4,500 318 SSTM Sunson Textile Manufacture Tbk 456 0 0 456 0 0 0 0 107.294 456 J 100 426 B 200 319 STTP Siantar Top Tbk. 7,600 7,350 7,350 7,350 -250 100 735,000 1 4,343.202 8,200 J 800 7,350 T/B 100 320 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 321 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,220 J 200 3,860 B 100 322 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 323 SWAT Sriwahana Adityakarta Tbk. 98 104 98 98 0 1,017,500 102,110,800 124 61.250 99 J 500 98 T/B 11,300 324 TALF Tunas Alfin Tbk. 234 240 236 236 2 11,400 2,706,800 23 59.747 238 J 400 236 T/B 1,000 325 TAMA Lancartama Sejati Tbk. 154 155 153 154 0 500 76,900 5 88.000 154 T/J 21,500 0 B 0 326 TAMU Pelayaran Tamarin Samudra Tbk. 57 60 56 59 2 16,674,900 972,482,900 803 539.059 59 T/J 14,400 58 B 65,400 327 TBMS Tembaga Mulia Semanan Tbk. 700 735 725 725 25 1,200 881,000 3 102.837 730 J 2,100 705 B 1,100 328 TCPI Transcoal Pacific Tbk. 4,230 4,310 4,160 4,310 80 10,597,100 45,174,140,000 6,306 3,123.188 4,320 J 28,100 4,310 T/B 119,300 329 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 622,400 871,360,000 8 127.854 0 J 0 1,305 B 100 330 TECH Indosterling Technomedia Tbk. 152 165 154 158 6 2,531,100 402,360,300 497 98.750 159 J 56,800 158 T/B 86,200 331 TFAS Telefast Indonesia Tbk. 139 138 135 138 -1 2,900 393,000 4 76.667 149 J 400 140 B 2,200 332 TFCO Tifico Fiber Indonesia Tbk. 296 298 298 298 2 9,800 2,920,400 1 67.531 0 J 0 300 B 5,500 333 TGKA Tigaraksa Satria Tbk. 8,050 8,050 8,050 8,050 0 100 805,000 1 6,615.170 8,800 J 100 7,700 B 200 334 TIFA Tifa Finance Tbk. 486 490 472 484 -2 109,600 51,993,000 19 242.000 484 T/J 25,500 478 B 2,700 335 TIRA Tira Austenite Tbk 272 256 256 256 -16 100 25,600 1 114.895 278 J 37,900 256 T/B 1,200 336 TMPO Tempo Intimedia Tbk. 123 121 121 121 -2 300 36,300 2 42.034 138 J 13,200 122 B 5,600 337 TNCA Trimuda Nuansa Citra Tbk. 163 210 164 166 3 6,088,500 1,009,313,900 169 110.667 194 J 14,600 166 T/B 8,900 338 TOTO Surya Toto Indonesia Tbk. 218 220 214 218 0 136,400 29,706,600 21 707.172 218 T/J 110,400 216 B 190,300 339 TOYS Sunindo Adipersada Tbk. 540 545 535 540 0 1,546,800 838,761,500 392 154.286 545 J 157,800 540 T/B 155,000 340 TPIA Chandra Asri Petrochemical Tbk. 6,825 6,975 6,800 6,900 75 2,603,100 17,882,005,000 855 1,595.689 6,900 T/J 21,500 6,850 B 49,300 341 TPMA Trans Power Marine Tbk. 346 360 344 360 14 11,000 3,859,600 53 156.522 362 J 500 360 T/B 100 342 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 343 TRIN Perintis Triniti Properti Tbk. 246 246 240 246 0 14,353,900 3,480,033,600 942 123.000 246 T/J 170,300 244 B 104,000 344 TRIS Trisula International Tbk. 204 206 206 206 2 1,000 206,000 2 68.667 206 T/J 4,000 204 B 200 345 TRJA Transkon Jaya Tbk. 242 226 226 226 -16 716,300 161,883,800 100 90.400 226 T/J 2,877,900 0 B 0 346 TRUK Guna Timur Raya Tbk. 116 116 115 116 0 234,100 27,153,100 52 50.435 117 J 298,200 116 T/B 65,500 347 TRUS Trust Finance Indonesia Tbk 350 348 348 348 -2 100 34,800 1 409.412 346 J 1,000 0 B 0 348 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,080 2,080 1,935 1,935 -145 78,100 151,149,000 64 50.260 1,935 T/J 200,100 0 B 0 349 UANG Pakuan Tbk. 240 260 230 230 -10 43,300 10,137,800 18 184.000 230 T/J 53,100 226 B 4,600 350 UNIT Nusantara Inti Corpora Tbk 154 154 151 151 -3 600 91,800 6 3.748 155 J 5,300 151 T/B 2,100 351 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,305 1,335 0 5,400 7,119,500 7 111.250 1,335 T/J 28,300 1,305 B 1,000 352 VINS Victoria Insurance Tbk. 88 90 88 88 0 14,700 1,296,700 13 83.810 88 T/J 66,900 87 B 16,300 353 VRNA Verena Multi Finance Tbk. 99 109 100 100 1 1,800 183,700 5 100.893 104 J 2,000 99 B 50,100 354 WAPO Wahana Pronatural Tbk. 69 75 70 70 1 900 65,900 4 40.000 74 J 3,000 0 B 0 355 WICO Wicaksana Overseas International Tbk. 525 0 0 525 0 0 0 0 27.139 520 J 117,300 0 B 0 356 WOWS Ginting Jaya Energi Tbk. 74 76 72 74 0 6,430,400 476,488,800 319 16.444 75 J 581,400 74 T/B 2,333,200 357 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 83,600 4,180,000 7 13.298 50 T/J 1,157,800 0 B 0 358 YPAS Yanaprima Hastapersada Tbk 442 420 412 412 -30 1,000 416,000 7 75.596 412 T/J 8,300 0 B 0 359 YULE Yulie Sekuritas Indonesia Tbk. 179 190 169 190 11 157,600 28,442,600 28 90.140 190 T/J 1,200 180 B 5,000 360 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 17,300 0 B 0 361 ZINC Kapuas Prima Coal Tbk. 143 148 140 143 0 234,650,600 33,544,009,900 4,927 509.786 143 T/J 461,700 142 B 1,695,900 362 ZONE Mega Perintis Tbk. 402 402 394 398 -4 142,200 57,047,400 26 133.557 394 J 28,000 392 B 72,100 Total 2,961,442,300 828,544,988,800 140,509 1,824,862,200 82,043,400 Jakarta, 07 September 2020 Trading Division