List of Securities Quotation Development Board: Date: Tuesday, 08 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 16,300 815,000 16 87.719 50 T/J 3,197,400 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,925 0 0 6,925 0 0 0 0 1,580.982 6,900 J 800,500 0 B 0 3 ADES Akasha Wira International Tbk. 1,235 1,240 1,200 1,200 -35 153,000 184,217,000 127 62.338 1,205 J 100 1,200 T/B 9,900 4 AGAR Asia Sejahtera Mina Tbk. 505 0 0 505 0 0 0 0 459.091 505 J 30,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 190 185 180 182 -8 152,600 27,709,300 15 165.455 190 J 1,900 182 T/B 19,600 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 53 52 52 0 6,200 328,400 14 196.056 52 T/J 17,900 51 B 10,000 7 AIMS Akbar Indo Makmur Stimec Tbk 155 145 145 145 -10 200 29,000 2 116.000 152 J 1,900 145 T/B 2,400 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,905,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 290 290 290 0 1,700 493,000 8 38.254 320 J 19,000 290 T/B 3,900 10 AKSI Maming Enam Sembilan Mineral Tbk. 282 288 264 264 -18 32,900 9,048,800 45 132.000 274 J 1,700 264 T/B 3,200 11 ALDO Alkindo Naratama Tbk. 342 0 0 342 0 0 0 0 250.654 372 J 100 344 B 2,300 12 ALKA Alakasa Industrindo Tbk 250 250 250 250 0 100 25,000 1 42.088 260 J 2,800 250 T/B 400 13 ALMI Alumindo Light Metal Industry Tbk. 198 198 198 198 0 100 19,800 1 30.462 218 J 500 199 B 1,200 14 AMAG Asuransi Multi Artha Guna Tbk. 206 204 202 204 -2 152,700 30,922,200 49 194.286 204 T/J 15,800 202 B 28,400 15 AMAR Bank Amar Indonesia Tbk. 356 356 346 348 -8 548,800 191,004,400 67 200.000 348 T/J 51,500 346 B 200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 232 232 218 218 -14 600 132,400 5 170.312 254 J 100 224 B 1,000 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,110 2,100 2,110 10 7,800 16,381,000 8 111.053 2,110 T/J 3,500 2,100 B 2,500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,800 90,000 8 125.000 50 T/J 38,738,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 142 151 134 135 -7 13,100 1,796,100 21 8.643 141 J 300 135 T/B 2,100 20 APIC Pacific Strategic Financial Tbk. 850 865 840 850 0 13,415,400 11,435,737,500 2,376 904.101 850 T/J 25,200 845 B 156,400 21 APII Arita Prima Indonesia Tbk. 163 0 0 163 0 0 0 0 74.091 163 J 2,000 155 B 100 22 ARGO Argo Pantes Tbk 1,650 0 0 1,650 0 0 0 0 41.457 1,650 J 1,800 0 B 0 23 ARII Atlas Resources Tbk. 450 448 430 440 -10 5,800 2,549,800 6 29.333 442 J 1,200 432 B 200 24 ARKA Arkha Jayanti Persada Tbk. 147 146 137 138 -9 8,173,500 1,139,453,100 1,496 58.475 137 J 127,700 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 282 302 302 302 20 200 60,400 2 175.184 302 T/J 3,300 276 B 1,000 27 ARTO Bank Jago Tbk. 2,780 2,800 2,740 2,760 -20 61,200 169,612,000 50 13,909.888 2,770 J 600 2,760 T/B 300 28 ASBI Asuransi Bintang Tbk. 398 0 0 398 0 0 0 0 302.133 372 J 100 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 121 123 120 121 0 549,100 66,432,300 19 80.667 121 T/J 150,400 120 B 291,000 30 ASPI Andalan Sakti Primaindo Tbk. 141 146 140 142 1 4,877,600 698,775,700 1,202 135.238 142 T/J 43,100 140 B 265,200 31 ASRM Asuransi Ramayana Tbk. 1,765 1,790 1,750 1,750 -15 5,800 10,168,000 7 886.606 1,750 T/J 100 1,670 B 400 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 300 15,000 1 50.000 50 T/J 10,841,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,100 55,000 3 57.388 50 T/J 29,650,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 1,018,000 405,164,000 18 293.435 400 J 10,000 398 T/B 10,500 35 BAJA Saranacentral Bajatama Tbk. 56 57 55 56 0 176,500 9,934,100 25 22.400 57 J 112,900 56 T/B 19,500 36 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 885 J 3,700 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 20,500 1,025,000 3 33.333 50 T/J 57,019,400 0 B 0 38 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,180 J 2,600 1,100 B 900 39 BBHI Bank Harda Internasional Tbk. 147 150 146 148 1 24,400 3,612,000 18 118.400 149 J 9,900 148 T/B 2,200 40 BBLD Buana Finance Tbk. 378 0 0 378 0 0 0 0 150.224 378 J 300 372 B 400 41 BBSI Bank Bisnis Internasional Tbk. 600 750 650 750 150 17,624,900 12,801,321,500 2,992 156.250 0 J 0 750 T/B 5,026,700 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 133 125 129 0 17,460,500 2,261,408,800 1,394 107.500 129 T/J 267,900 127 B 27,600 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,000 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 1,063,300 53,166,200 72 45.455 51 J 1,016,500 0 B 0 45 BEEF Estika Tata Tiara Tbk. 193 195 188 192 -1 2,445,600 469,112,900 329 56.471 193 J 183,900 191 B 116,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 497,200 24,860,000 38 217.306 50 T/J 1,162,984,500 0 B 0 47 BELL Trisula Textile Industries Tbk. 150 153 150 152 2 7,474,800 1,127,206,400 451 506.667 152 T/J 46,300 151 B 62,500 48 BESS Batulicin Nusantara Maritim Tbk. 294 282 274 274 -20 120,300 33,137,600 136 260.952 274 T/J 47,700 0 B 0 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 160,600 8,030,000 38 48.544 50 T/J 207,300 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 464 486 464 486 22 121,109,300 57,217,840,000 2,777 471.845 486 T/J 115,200 484 B 28,200 51 BIKA Binakarya Jaya Abadi Tbk. 163 170 154 160 -3 6,200 996,900 11 16.000 160 T/J 20,300 155 B 400 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 638,700 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,200 60,000 3 35.714 50 T/J 58,895,300 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 60 63 62 62 2 27,400 1,725,900 10 25.855 62 T/J 49,900 61 B 2,500 55 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 9,700 494,700 3 42.500 52 J 5,000 51 T/B 40,300 56 BKSW Bank QNB Indonesia Tbk. 73 76 71 71 -2 237,100 16,973,100 38 162.919 74 J 2,000 71 T/B 49,900 57 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,640 J 100 3,350 B 100 58 BLUE Berkah Prima Perkasa Tbk. 555 565 555 560 5 116,200 65,319,000 110 430.769 560 T/J 6,400 555 B 12,300 59 BMAS Bank Maspion Indonesia Tbk. 276 296 276 296 20 200 57,200 2 92.500 294 J 2,500 280 B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,100 255,000 8 0.172 50 T/J 99,999,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,400 1,430 1,400 1,420 20 117,548,300 165,923,543,000 4,432 1,378.641 1,425 J 22,000 1,415 B 23,600 62 BOLA Bali Bintang Sejahtera Tbk. 171 170 168 169 -2 26,500 4,487,900 25 96.571 169 T/J 3,600 168 B 17,700 63 BOLT Garuda Metalindo Tbk. 720 0 0 720 0 0 0 0 130.909 720 J 800 670 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 76 79 75 76 0 3,611,300 275,079,300 257 19.000 77 J 269,500 76 T/B 396,300 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 14,000 16,800,000 1 1,279.727 1,210 J 115,400 1,200 T/B 102,400 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. 52 57 51 54 2 248,683,300 13,390,025,900 1,800 8.504 55 J 4,148,100 54 T/B 10,702,300 68 BRNA Berlina Tbk. 975 970 965 965 -10 200 193,500 2 724.040 965 T/J 10,600 910 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,515 1,520 1,485 1,485 -30 6,400 9,660,500 34 76.154 1,510 J 1,200 1,485 T/B 600 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 0 300 15,000 2 383.083 50 T/J 7,389,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 180 180 178 178 -2 115,600 20,777,000 5 594.463 180 J 200,000 178 T/B 4,700 73 BUKK Bukaka Teknik Utama Tbk. 800 800 780 800 0 10,900 8,671,500 25 135.593 800 T/J 5,200 795 B 300 74 BUMI Bumi Resources Tbk. 52 53 50 50 -2 1,173,460,400 58,720,304,900 5,799 2.902 50 T/J 41,566,000 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 51 50 50 -2 60,400 3,028,100 30 38.462 51 J 9,500 50 T/B 10,600 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 8,700 435,000 6 29.762 50 T/J 867,800 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 154 154 154 154 0 100 15,400 1 77.000 149 J 5,700 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 338 354 338 352 14 185,197,500 63,347,137,600 3,529 341.748 352 T/J 200 350 B 297,000 79 CASA Capital Financial Indonesia Tbk. 386 390 386 386 0 20,100 7,761,000 27 705.190 386 T/J 30,900 384 B 19,200 80 CASS Cardig Aero Services Tbk. 222 234 216 220 -2 2,327,800 509,362,400 340 55.000 220 T/J 133,000 218 B 50,800 81 CBMF Cahaya Bintang Medan Tbk. 314 326 312 316 2 3,307,500 1,038,565,600 145 197.500 316 T/J 70,200 314 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 262 268 256 264 2 182,500 48,213,800 48 105.600 264 T/J 89,400 262 B 10,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 135 136 131 132 -3 6,130,000 812,392,000 258 844.800 133 J 54,600 132 T/B 93,000 84 CINT Chitose Internasional Tbk. 254 254 242 242 -12 1,100 268,600 4 73.333 252 J 500 242 T/B 100 85 CITA Cita Mineral Investindo Tbk. 2,020 2,020 2,000 2,000 -20 2,300 4,616,000 4 7,257.421 2,020 J 3,200 1,990 B 1,400 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. 675 705 675 680 5 101,400 69,299,500 78 340.000 680 T/J 3,100 675 B 114,400 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. 224 246 226 246 22 300 71,800 2 447.273 246 T/J 900 226 B 900 91 COCO Wahana Interfood Nusantara Tbk. 855 875 855 870 15 38,600 33,526,000 25 439.394 875 J 1,500 870 T/B 4,600 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 0 128,500 6,425,000 21 40.000 50 T/J 16,541,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,200 110,000 9 16.667 50 T/J 1,541,800 0 B 0 95 CSMI Cipta Selera Murni Tbk. 220 240 208 216 -4 3,400 728,800 9 110.204 226 J 200 214 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 390 392 372 374 -16 9,282,100 3,519,296,400 1,556 299.200 376 J 3,700 374 T/B 68,700 97 CTTH Citatah Tbk. 51 52 50 52 1 54,300 2,715,200 4 2.189 52 T/J 49,800 50 B 275,000 98 DADA Diamond Citra Propertindo Tbk. 65 65 62 65 0 6,966,500 449,573,700 231 63.725 65 T/J 1,283,800 64 B 714,800 99 DAYA Duta Intidaya Tbk. 490 500 466 500 10 40,100 19,922,400 9 279.174 500 T/J 23,100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 88 104 85 100 12 54,452,300 5,373,689,500 3,834 66.667 101 J 46,800 100 T/B 1,172,800 101 DEFI Danasupra Erapacific Tbk. 1,650 1,645 1,635 1,645 -5 11,300 18,543,500 14 3,301.754 1,650 J 2,400 1,645 T/B 1,000 102 DFAM Dafam Property Indonesia Tbk. 366 0 0 366 0 0 0 0 318.261 360 J 103,100 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,845 1,800 1,845 45 15,700 28,510,000 11 62.542 1,845 T/J 1,200 1,730 B 11,600 105 DKFT Central Omega Resources Tbk. 114 116 113 115 1 3,063,700 349,357,400 223 295.402 115 T/J 362,100 114 B 63,600 106 DMMX Digital Mediatama Maxima Tbk. 195 200 195 197 2 1,396,100 275,948,100 228 85.652 198 J 15,400 197 T/B 185,700 107 DNET Indoritel Makmur Internasional Tbk. 3,380 3,390 3,350 3,350 -30 600 2,014,000 4 2,942.752 3,350 T/J 300 3,270 B 10,300 108 DUTI Duta Pertiwi Tbk 3,630 3,700 3,700 3,700 70 300 1,110,000 3 372.121 3,700 T/J 200 3,630 B 2,200 109 DWGL Dwi Guna Laksana Tbk. 210 210 196 208 -2 24,200 4,778,100 29 138.667 208 T/J 3,300 199 B 100 110 EAST Eastparc Hotel Tbk. 54 54 52 54 0 664,700 34,841,300 63 40.602 54 T/J 79,500 53 B 142,700 111 ECII Electronic City Indonesia Tbk. 705 705 660 705 0 52,700 37,039,000 5 17.407 705 T/J 90,500 660 B 1,500 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 5,400 186 B 10,200 113 ENRG Energi Mega Persada Tbk. 57 59 54 55 -2 132,468,800 7,295,259,000 1,052 4.586 55 T/J 13,120,000 54 B 10,365,800 114 ENVY Envy Technologies Indonesia Tbk. 83 84 78 78 -5 1,066,810,900 85,120,032,300 7,998 21.081 78 T/J 9,724,100 0 B 0 115 EPAC Megalestari Epack Sentosaraya Tbk. 356 382 342 364 8 23,242,100 8,484,976,800 3,366 330.909 366 J 134,800 364 T/B 53,700 116 EPMT Enseval Putera Megatrading Tbk. 1,890 1,885 1,880 1,880 -10 8,000 15,075,000 11 1,315.338 1,885 J 43,100 1,880 T/B 200 117 ERTX Eratex Djaja Tbk. 133 132 132 132 -1 15,500 2,046,000 1 56.024 133 J 70,700 132 T/B 184,700 118 ESIP Sinergi Inti Plastindo Tbk. 190 191 188 188 -2 702,000 133,114,600 123 115.337 190 J 58,400 188 T/B 289,400 119 ESTA Esta Multi Usaha Tbk. 103 104 99 102 -1 187,900 19,385,100 18 85.000 100 J 11,400 99 B 29,900 120 FAST Fast Food Indonesia Tbk. 940 945 940 940 0 186,500 175,361,500 108 2,956.626 945 J 39,500 940 T/B 364,200 121 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. 133 138 132 132 -1 7,487,000 1,009,610,600 768 26.400 133 J 101,200 132 T/B 41,900 123 FISH FKS Multi Agro Tbk. 2,810 2,810 2,800 2,810 0 200 561,000 2 2,248.000 2,820 J 100 2,660 B 200 124 FITT Hotel Fitra International Tbk. 61 62 58 61 0 40,500 2,350,000 6 59.804 61 T/J 29,500 59 B 1,700 125 FMII Fortune Mate Indonesia Tbk 464 458 458 458 -6 1,100 503,800 2 458.000 565 J 100 458 T/B 100 126 FOOD Sentra Food Indonesia Tbk. 126 128 120 121 -5 9,562,500 1,165,562,800 736 89.630 121 T/J 55,900 120 B 153,100 127 FORU Fortune Indonesia Tbk 92 92 92 92 0 1,000 92,000 1 70.769 92 T/J 900 0 B 0 128 FPNI Lotte Chemical Titan Tbk. 114 146 110 123 9 117,306,000 15,743,769,600 8,070 37.309 124 J 159,200 123 T/B 454,700 129 FUJI Fuji Finance Indonesia Tbk. 107 107 103 107 0 320,900 34,333,500 13 97.273 110 J 800 107 T/B 200 130 GDST Gunawan Dianjaya Steel Tbk. 59 61 58 60 1 491,400 29,323,100 53 37.500 60 T/J 6,300 59 B 478,800 131 GEMA Gema Grahasarana Tbk. 358 360 358 360 2 20,100 7,235,800 5 800.000 360 T/J 5,900 334 B 5,100 132 GGRP Gunung Raja Paksi Tbk. 308 346 290 330 22 3,400 1,072,000 15 39.286 330 T/J 9,000 328 B 500 133 GLOB Global Teleshop Tbk. 144 144 144 144 0 500 72,000 3 12.522 142 J 1,800 0 B 0 134 GLVA Galva Technologies Tbk. 322 322 320 320 -2 3,760,600 1,203,393,000 4 141.593 320 T/J 242,800 308 B 6,000 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 220 226 206 208 -12 43,500 9,417,000 24 123.077 218 J 13,800 208 T/B 8,000 137 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 5,200 483,600 8 7.482 115 J 20,000 87 B 21,000 139 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 0 400 20,000 1 131.579 50 T/J 6,579,100 0 B 0 141 HELI Jaya Trishindo Tbk. 173 180 170 180 7 40,200 7,165,000 12 163.636 180 T/J 20,000 171 B 25,800 142 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 0 125,600 6,280,000 15 47.619 50 T/J 13,093,400 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 50,997,000 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 340 280 300 0 14,100 4,153,600 10 21.209 330 J 2,000 280 B 300 146 ICON Island Concepts Indonesia Tbk. 56 59 53 54 -2 968,600 52,060,200 45 103.655 54 T/J 31,600 53 B 35,000 147 IFSH Ifishdeco Tbk. 288 288 288 288 0 300 86,400 2 65.455 288 T/J 12,900 270 B 200 148 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. 386 406 368 372 -14 16,040,400 6,221,069,000 3,191 310.000 372 T/J 111,100 370 B 316,900 150 IKBI Sumi Indo Kabel Tbk. 234 234 220 224 -10 18,700 4,191,000 17 20.314 232 J 100 224 T/B 7,600 151 IMPC Impack Pratama Industri Tbk. 1,235 1,240 1,230 1,240 5 661,300 818,696,000 93 326.316 1,240 T/J 17,400 1,235 B 4,800 152 INAI Indal Aluminium Industry Tbk. 340 342 330 332 -8 36,600 12,199,600 35 121.212 332 T/J 700 330 B 21,000 153 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 461,300 23,343,000 52 40.650 51 J 1,053,800 50 T/B 167,700 154 INDO Royalindo Investa Wijaya Tbk. 125 126 120 122 -3 136,800 16,961,500 59 110.909 124 J 1,200 122 T/B 4,300 155 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 51 J 104,900 50 B 4,700 156 INOV Inocycle Technology Group Tbk. 220 240 210 214 -6 120,300 25,544,800 32 85.600 214 T/J 21,800 212 B 4,200 157 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 6,000 655 B 1,300 158 INPS Indah Prakasa Sentosa Tbk. 1,590 1,585 1,495 1,500 -90 667,900 1,031,125,000 186 543.478 1,510 J 3,500 1,500 T/B 39,300 159 INRU Toba Pulp Lestari Tbk. 785 785 785 785 0 500 392,500 1 7.970 780 J 5,000 740 B 600 160 INTA Intraco Penta Tbk. 266 268 264 268 2 383,400 102,417,600 105 188.917 268 T/J 17,500 266 B 11,100 161 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 61,700 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. 416 420 414 416 0 928,800 386,027,800 340 25.366 416 T/J 20,100 414 B 25,800 163 IPCM Jasa Armada Indonesia Tbk. 216 222 212 216 0 191,600 41,442,800 55 56.842 218 J 100 216 T/B 83,700 164 IRRA Itama Ranoraya Tbk. 600 610 590 605 5 13,129,100 7,886,249,500 1,225 161.765 605 T/J 220,900 600 B 217,500 165 ITIC Indonesian Tobacco Tbk. 770 845 750 765 -5 1,711,300 1,381,680,500 848 347.727 770 J 18,300 765 T/B 3,300 166 ITMA Sumber Energi Andalan Tbk. 505 515 500 505 0 76,800 39,265,500 26 145.324 520 J 1,300 505 T/B 9,200 167 JAST Jasnita Telekomindo Tbk. 67 75 64 69 2 24,864,600 1,732,928,800 2,065 28.049 70 J 499,300 69 T/B 80,100 168 JAYA Armada Berjaya Trans Tbk. 69 69 65 68 -1 387,600 26,357,400 48 23.611 69 J 67,700 68 T/B 157,500 169 JECC Jembo Cable Company Tbk. 5,975 5,975 5,975 5,975 0 100 597,500 1 452.840 5,950 J 100 5,600 B 200 170 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. 450 488 448 488 38 5,200 2,338,400 5 276.817 486 J 2,100 430 B 3,500 172 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. 165 165 155 165 0 314,700 51,921,900 13 117.857 165 T/J 7,400 155 B 12,100 174 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,005 1,000 1,005 0 4,600 4,600,500 2 216.446 1,005 T/J 2,300 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 785 790 785 790 5 177,600 139,846,000 19 1,755.556 790 T/J 1,200 785 B 83,800 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 100 5,000 1 8.464 50 T/J 13,700 0 B 0 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 800 40,000 3 33.333 50 T/J 558,200 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 87 106 81 87 0 130,027,700 12,000,799,800 7,940 87.000 88 J 2,218,100 87 T/B 1,426,000 179 KBLM Kabelindo Murni Tbk. 212 214 200 200 -12 175,300 35,607,800 75 6.667 210 J 19,300 200 T/B 93,400 180 KBLV First Media Tbk. 320 366 298 366 46 2,800 856,800 9 97.356 344 J 100 320 B 1,800 181 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. 840 875 830 865 25 14,600 12,673,500 13 216.250 865 T/J 2,100 805 B 300 183 KEJU Mulia Boga Raya Tbk. 1,250 1,300 1,235 1,240 -10 173,000 215,887,500 92 165.333 1,240 T/J 24,900 1,235 B 6,500 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 170,400 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 193 208 180 180 -13 16,400 3,167,500 39 60.000 186 J 3,200 0 B 0 186 KJEN Krida Jaringan Nusantara Tbk. 1,415 1,410 1,410 1,410 -5 300 423,000 2 698.020 1,390 J 400 0 B 0 187 KMDS Kurniamitra Duta Sentosa Tbk. 374 466 466 466 92 23,600 10,997,600 15 155.333 0 J 0 466 T/B 3,475,600 188 KMTR Kirana Megatara Tbk. 310 0 0 310 0 0 0 0 67.686 312 J 3,100 310 B 1,000 189 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 18,900 99 B 100 190 KONI Perdana Bangun Pusaka Tbk 488 0 0 488 0 0 0 0 102.737 500 J 800 0 B 0 191 KOPI Mitra Energi Persada Tbk. 480 505 480 505 25 26,700 13,109,800 7 127.848 505 T/J 5,000 482 B 500 192 KPAS Cottonindo Ariesta Tbk. 50 52 50 51 1 234,000 11,939,700 48 30.357 51 T/J 199,600 50 B 1,440,100 193 KPIG MNC Land Tbk. 104 107 104 105 1 26,466,900 2,820,065,900 200 225.938 106 J 2,833,300 105 T/B 314,400 194 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. 206 202 193 193 -13 33,800 6,679,200 24 49.487 200 J 2,000 193 T/B 59,000 196 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 0 180.769 360 J 15,000 0 B 0 199 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,200 60,000 2 15.714 50 T/J 4,699,200 0 B 0 200 LMPI Langgeng Makmur Industri Tbk. 88 88 85 88 0 1,100 94,400 6 12.841 88 T/J 20,800 85 B 600 201 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 5,200 236 B 5,100 202 LPIN Multi Prima Sejahtera Tbk 218 218 216 216 -2 200 43,400 2 98.526 224 J 2,500 216 T/B 900 203 LPLI Star Pacific Tbk 89 99 88 88 -1 700 63,200 3 2.715 87 J 4,800 0 B 0 204 LPPS Lippo Securities Tbk. 80 82 78 78 -2 61,600 4,862,200 6 5.298 80 J 5,500 78 T/B 6,900 205 LRNA Eka Sari Lorena Transport Tbk. 153 153 143 143 -10 37,500 5,406,600 46 15.889 145 J 2,500 0 B 0 206 LUCK Sentral Mitra Informatika Tbk. 208 224 202 224 16 4,986,900 1,084,407,800 870 78.322 226 J 99,800 224 T/B 929,500 207 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 25,949,400 0 B 0 209 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,190 2,150 2,170 20 225,800 489,814,000 121 103.333 2,170 T/J 509,200 2,160 B 6,600 210 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,275 1,275 1,275 0 17,400 22,185,000 8 75.893 1,380 J 100 1,275 T/B 200 211 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 11,851,000 592,920,800 64 66.667 50 T/J 9,690,200 0 B 0 212 MBAP Mitrabara Adiperdana Tbk. 2,220 2,250 2,180 2,200 -20 264,000 579,917,000 234 169.231 2,210 J 5,000 2,200 T/B 1,300 213 MCAS M Cash Integrasi Tbk. 1,655 1,675 1,595 1,650 -5 1,516,200 2,462,488,000 645 119.134 1,650 T/J 42,300 1,615 B 13,100 214 MDKA Merdeka Copper Gold Tbk. 1,700 1,705 1,675 1,705 5 60,392,600 102,017,015,500 8,938 444.599 1,705 T/J 1,073,500 1,700 B 86,600 215 MDKI Emdeki Utama Tbk. 181 180 169 177 -4 185,200 31,477,600 66 41.421 169 J 1,527,300 0 B 0 216 MERK Merck Tbk. 3,000 3,070 3,000 3,010 10 43,400 131,296,000 89 7,936.299 3,010 T/J 1,000 3,000 B 26,600 217 MFIN Mandala Multifinance Tbk. 1,060 1,065 1,020 1,065 5 25,900 27,547,000 6 1,092.308 1,065 T/J 15,800 1,060 B 600 218 MFMI Multifiling Mitra Indonesia Tbk. 520 560 530 530 10 28,300 15,579,000 8 265.000 530 T/J 1,400 525 B 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. 300 300 298 298 -2 16,700 4,976,800 7 60.816 298 T/J 15,700 296 B 2,200 221 MIDI Midi Utama Indonesia Tbk. 1,320 1,350 1,330 1,350 30 200 268,000 2 490.909 1,350 T/J 1,000 1,345 B 1,000 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,000 100,000 1 238.095 50 T/J 2,620,700 0 B 0 223 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,921,700 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 0 0 50 0 0 0 0 125.000 50 J 9,247,100 0 B 0 226 MKPI Metropolitan Kentjana Tbk. 15,850 16,000 15,825 16,000 150 900 14,305,000 8 761.905 19,000 J 100 16,000 T/B 100 227 MLIA Mulia Industrindo Tbk 486 498 480 488 2 4,659,500 2,296,763,600 259 81.503 488 T/J 10,500 484 B 3,000 228 MMLP Mega Manunggal Property Tbk. 258 262 254 256 -2 7,705,500 1,993,878,800 1,052 43.761 256 T/J 20,400 254 B 98,600 229 MOLI Madusari Murni Indah Tbk. 920 900 870 900 -20 17,200 15,454,500 10 155.172 900 T/J 503,700 860 B 1,000 230 MPOW Megapower Makmur Tbk. 60 62 59 59 -1 27,600 1,635,400 15 29.500 59 T/J 23,400 58 B 50,000 231 MPRO Maha Properti Indonesia Tbk. 800 755 755 755 -45 3,500 2,642,500 5 686.364 780 J 100 755 T/B 11,400 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,370 4,250 4,250 4,250 -120 100 425,000 1 385.493 4,340 J 5,000 4,250 T/B 200 233 MSIN MNC Studios International Tbk. 294 294 284 290 -4 867,400 250,166,200 151 58.000 290 T/J 40,800 288 B 20,000 234 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,760,700 0 B 0 235 MTPS Meta Epsi Tbk. 434 434 404 404 -30 242,300 99,043,800 95 126.250 404 T/J 254,400 0 B 0 236 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. 212 220 198 220 8 400 83,200 4 56.374 218 J 1,900 198 B 100 238 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 64,000 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. 370 374 364 366 -4 15,356,200 5,655,553,400 1,253 355.340 368 J 155,600 366 T/B 148,100 243 NELY Pelayaran Nelly Dwi Putri Tbk. 142 135 133 135 -7 9,500 1,266,800 3 80.357 141 J 100 135 T/B 200 244 NFCX NFC Indonesia Tbk. 1,590 1,590 1,570 1,590 0 7,400 11,736,000 4 85.946 1,590 T/J 4,100 1,505 B 2,000 245 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 8,600 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. 143 140 134 140 -3 3,651,900 496,157,400 13 133.333 143 J 798,900 134 B 400 248 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. 338 390 332 386 48 2,100 782,400 10 203.158 386 T/J 5,200 338 B 1,800 250 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. 85 88 84 85 0 2,092,700 179,350,700 145 212.665 86 J 148,700 85 T/B 8,200 252 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. 143 146 138 138 -5 4,438,200 633,556,400 402 102.222 139 J 432,000 138 T/B 160,900 254 PALM Provident Agro Tbk. 284 292 282 282 -2 43,700 12,365,000 24 77.077 282 T/J 3,400 278 B 1,100 255 PANI Pratama Abadi Nusa Industri Tbk. 95 105 103 103 8 300 31,100 3 95.370 103 T/J 15,300 95 B 2,000 256 PCAR Prima Cakrawala Abadi Tbk. 348 366 348 366 18 1,000 363,400 4 244.000 366 T/J 10,600 0 B 0 257 PDES Destinasi Tirta Nusantara Tbk 336 336 318 318 -18 600 192,600 3 159.000 360 J 100 340 B 100 258 PEGE Panca Global Kapital Tbk. 125 126 125 126 1 3,300 414,100 10 272.221 127 J 5,700 126 T/B 10,000 259 PGLI Pembangunan Graha Lestari Indah Tbk. 188 0 0 188 0 0 0 0 250.667 188 J 2,400 176 B 100 260 PICO Pelangi Indah Canindo Tbk 165 178 155 171 6 7,145,700 1,229,991,400 832 26.308 172 J 41,600 171 T/B 949,300 261 PKPK Perdana Karya Perkasa Tbk 50 51 50 51 1 330,900 16,565,600 29 12.750 51 T/J 362,600 50 B 199,500 262 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. 128 0 0 128 0 0 0 0 102.400 129 J 1,000 127 B 100,000 264 PNGO Pinago Utama Tbk. 510 510 476 484 -26 373,400 180,839,400 205 193.600 496 J 500 484 T/B 21,500 265 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 840 J 100 0 B 0 266 POLA Pool Advista Finance Tbk. 50 51 50 51 1 120,800 6,040,200 7 37.778 51 T/J 34,300 50 B 1,500 267 POLI Pollux Investasi Internasional Tbk. 990 990 985 985 -5 5,400 5,339,500 7 60.245 985 T/J 5,000 980 B 100 268 POLU Golden Flower Tbk. 820 0 0 820 0 0 0 0 284.722 820 J 3,800 780 B 2,000 269 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,500 425,000 4 0.429 50 T/J 564,900 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. 555 520 520 520 -35 1,900 988,000 8 97.196 520 T/J 60,400 0 B 0 272 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,600 180,000 5 33.333 50 T/J 17,206,000 0 B 0 273 POWR Cikarang Listrindo Tbk. 615 625 610 615 0 3,772,700 2,319,677,500 432 41.000 615 T/J 294,700 610 B 2,337,900 274 PRIM Royal Prima Tbk. 252 256 238 252 0 8,500 2,101,000 18 50.400 254 J 700 250 B 2,900 275 PSAB J Resources Asia Pasifik Tbk. 234 236 228 230 -4 18,262,600 4,199,834,400 1,788 746.196 232 J 387,700 230 T/B 1,751,700 276 PSDN Prasidha Aneka Niaga Tbk 106 0 0 106 0 0 0 0 10.600 112 J 4,200 105 B 3,800 277 PSGO Palma Serasih Tbk. 101 102 100 100 -1 211,100 21,155,200 18 95.238 102 J 2,000 100 T/B 89,800 278 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,485,900 0 B 0 279 PTPW Pratama Widya Tbk. 1,195 1,225 1,185 1,210 15 1,532,800 1,854,389,000 462 186.154 1,215 J 500 1,210 T/B 63,300 280 PTSP Pioneerindo Gourmet International Tbk. 5,000 4,950 4,950 4,950 -50 100 495,000 1 388.235 4,950 T/J 400 0 B 0 281 PURA Putra Rajawali Kencana Tbk. 124 127 121 126 2 76,706,700 9,534,043,300 9,968 120.000 126 T/J 2,665,500 125 B 5,032,300 282 PURI Puri Global Sukses Tbk. 170 228 228 228 58 19,000 4,332,000 25 134.118 0 J 0 228 T/B 14,977,600 283 PYFA Pyridam Farma Tbk 825 865 830 830 5 889,400 742,158,500 307 813.407 835 J 28,100 825 B 158,700 284 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,137,800 106,890,000 73 50.000 50 T/J 26,710,900 0 B 0 285 RIGS Rig Tenders Indonesia Tbk. 258 248 244 246 -12 10,700 2,629,000 15 100.799 256 J 4,100 248 B 20,000 286 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 287 RISE Jaya Sukses Makmur Sentosa Tbk. 422 424 416 422 0 496,800 209,705,200 105 258.896 422 T/J 4,000 420 B 1,200 288 RODA Pikko Land Development Tbk. 50 51 50 50 0 7,900 395,100 3 79.834 51 J 1,100 50 T/B 97,300 289 RONY Aesler Grup Internasional Tbk. 87 94 82 87 0 11,700 1,040,300 14 87.000 91 J 7,900 87 T/B 3,100 290 RUIS Radiant Utama Interinsco Tbk. 340 344 318 318 -22 177,000 57,073,600 59 127.200 318 T/J 10,700 0 B 0 291 SAFE Steady Safe Tbk 186 187 173 187 1 204,800 38,040,300 170 18.827 193 J 1,300 187 T/B 300 292 SAME Sarana Meditama Metropolitan Tbk. 118 122 115 117 -1 9,217,700 1,087,142,000 799 146.250 118 J 146,100 117 T/B 666,700 293 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 28,000 61,320,000 4 876.000 2,190 T/J 26,000 0 B 0 294 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 747,300 0 B 0 295 SBAT Sejahtera Bintang Abadi Textile Tbk. 286 276 266 266 -20 1,242,000 330,387,000 132 253.333 266 T/J 6,587,800 0 B 0 296 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 297 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 16,000 800,000 4 27.536 50 T/J 3,942,300 0 B 0 298 SFAN Surya Fajar Capital Tbk. 955 965 940 965 10 784,300 745,895,000 148 513.298 965 T/J 1,200 960 B 2,300 299 SGER Sumber Global Energy Tbk. 320 322 314 316 -4 1,881,800 596,018,600 323 292.593 318 J 180,600 316 T/B 35,500 300 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 0 301 SHIP Sillo Maritime Perdana Tbk. 570 580 570 570 0 567,100 324,449,000 138 407.143 570 T/J 7,900 565 B 115,100 302 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 303 SINI Singaraja Putra Tbk. 458 478 428 448 -10 2,000 870,200 6 414.815 448 T/J 19,800 428 B 9,300 304 SIPD Sierad Produce Tbk. 1,120 1,120 1,050 1,055 -65 2,200 2,324,500 8 1.172 1,195 J 1,000 1,055 T/B 52,300 305 SKBM Sekar Bumi Tbk. 336 336 336 336 0 100 33,600 1 292.174 334 J 3,300 314 B 100 306 SKLT Sekar Laut Tbk. 1,330 1,330 1,300 1,300 -30 200 263,000 2 108.838 1,330 J 600 1,240 B 100 307 SKRN Superkrane Mitra Utama Tbk. 630 645 635 640 10 57,100 36,457,000 27 91.429 640 T/J 5,600 630 B 6,200 308 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 309 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,200 5,075 5,125 -75 291,700 1,504,017,500 60 4,456.522 5,125 T/J 800 5,100 B 300 310 SMAR Smart Tbk. 2,950 2,950 2,950 2,950 0 4,300 12,685,000 5 974.691 3,110 J 800 2,950 T/B 8,700 311 SMDM Suryamas Dutamakmur Tbk. 99 99 98 99 0 1,100 107,900 3 12.543 98 J 500 93 B 13,400 312 SMMT Golden Eagle Energy Tbk. 87 99 85 89 2 846,400 76,911,400 119 208.216 89 T/J 27,400 88 B 500 313 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 314 SOSS Shield On Service Tbk. 464 484 432 436 -28 61,100 26,900,200 52 157.971 432 J 500 0 B 0 315 SOTS Satria Mega Kencana Tbk. 208 228 204 204 -4 200 43,200 2 123.636 202 J 300 0 B 0 316 SPTO Surya Pertiwi Tbk. 456 460 452 452 -4 23,500 10,627,400 18 38.966 454 J 13,000 452 T/B 13,500 317 SQMI Wilton Makmur Indonesia Tbk. 168 169 159 163 -5 15,607,700 2,581,032,800 991 92.625 164 J 28,600 163 T/B 957,700 318 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,880 2,840 2,840 -20 10,300 29,396,000 19 51.636 2,870 J 100 2,840 T/B 1,500 319 SSTM Sunson Textile Manufacture Tbk 456 498 456 480 24 5,700 2,740,400 4 112.941 478 J 1,400 426 B 200 320 STTP Siantar Top Tbk. 7,350 7,100 7,050 7,100 -250 500 3,545,000 3 4,195.474 7,700 J 100 7,100 T/B 10,200 321 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 322 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,280 J 100 3,860 B 100 323 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 324 SWAT Sriwahana Adityakarta Tbk. 98 98 97 97 -1 84,000 8,186,900 27 60.625 99 J 17,000 97 T/B 87,300 325 TALF Tunas Alfin Tbk. 236 236 236 236 0 1,300 306,800 4 59.747 238 J 700 236 T/B 500 326 TAMA Lancartama Sejati Tbk. 154 164 150 150 -4 8,000 1,226,200 5 85.714 150 T/J 19,100 0 B 0 327 TAMU Pelayaran Tamarin Samudra Tbk. 59 60 56 57 -2 1,550,400 88,881,000 119 520.786 57 T/J 132,300 56 B 355,000 328 TBMS Tembaga Mulia Semanan Tbk. 725 755 730 755 30 10,100 7,426,000 16 107.092 755 T/J 11,100 710 B 1,000 329 TCPI Transcoal Pacific Tbk. 4,310 4,540 4,320 4,530 220 10,951,300 47,953,268,000 7,757 3,282.609 4,540 J 8,500 4,530 T/B 38,000 330 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 555,500 777,700,000 7 127.854 0 J 0 0 B 0 331 TECH Indosterling Technomedia Tbk. 158 206 148 194 36 37,159,100 6,982,843,900 5,962 121.250 195 J 259,800 194 T/B 85,000 332 TFAS Telefast Indonesia Tbk. 138 154 140 150 12 29,700 4,466,800 10 83.333 150 T/J 27,100 139 B 3,000 333 TFCO Tifico Fiber Indonesia Tbk. 298 298 298 298 0 9,800 2,920,400 1 67.531 0 J 0 298 T/B 11,100 334 TGKA Tigaraksa Satria Tbk. 8,050 7,850 7,850 7,850 -200 100 785,000 1 6,450.818 8,800 J 100 7,850 T/B 100 335 TIFA Tifa Finance Tbk. 484 496 482 490 6 381,400 186,056,200 57 245.000 490 T/J 57,200 486 B 1,000 336 TIRA Tira Austenite Tbk 256 256 242 256 0 300 75,400 3 114.895 256 T/J 8,500 242 B 2,300 337 TMPO Tempo Intimedia Tbk. 121 139 114 131 10 28,600 3,571,700 12 45.508 131 T/J 18,500 130 B 200 338 TNCA Trimuda Nuansa Citra Tbk. 166 181 160 165 -1 12,380,200 1,999,504,000 186 110.000 167 J 500 165 T/B 40,700 339 TOTO Surya Toto Indonesia Tbk. 218 220 218 218 0 43,800 9,556,200 15 707.172 220 J 22,900 218 T/B 12,600 340 TOYS Sunindo Adipersada Tbk. 540 540 535 535 -5 2,644,700 1,420,765,000 796 152.857 540 J 143,700 535 T/B 7,200 341 TPIA Chandra Asri Petrochemical Tbk. 6,900 6,975 6,875 6,925 25 1,949,600 13,485,685,000 522 1,601.471 6,950 J 51,700 6,925 T/B 3,500 342 TPMA Trans Power Marine Tbk. 360 368 346 368 8 59,500 21,473,800 46 160.000 370 J 200 368 T/B 1,700 343 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 344 TRIN Perintis Triniti Properti Tbk. 246 250 244 246 0 13,872,700 3,406,613,200 1,853 123.000 246 T/J 169,500 244 B 130,100 345 TRIS Trisula International Tbk. 206 0 0 206 0 0 0 0 68.667 206 J 1,500 0 B 0 346 TRJA Transkon Jaya Tbk. 226 212 212 212 -14 599,300 127,051,600 91 84.800 212 T/J 3,684,300 0 B 0 347 TRUK Guna Timur Raya Tbk. 116 117 115 117 1 438,900 51,282,200 64 50.870 118 J 351,300 117 T/B 23,900 348 TRUS Trust Finance Indonesia Tbk 348 0 0 348 0 0 0 0 409.412 346 J 1,000 0 B 0 349 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,935 1,950 1,800 1,800 -135 269,600 487,590,000 151 46.753 1,800 T/J 2,900 0 B 0 350 UANG Pakuan Tbk. 230 266 214 244 14 24,400 5,615,600 21 195.200 244 T/J 48,400 224 B 1,500 351 UNIT Nusantara Inti Corpora Tbk 151 151 151 151 0 5,400 815,400 5 3.748 154 J 5,100 151 T/B 800 352 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 600 798,500 3 111.250 1,335 T/J 28,500 1,325 B 300 353 VINS Victoria Insurance Tbk. 88 90 87 87 -1 110,800 9,683,200 32 82.857 88 J 13,600 87 T/B 136,500 354 VRNA Verena Multi Finance Tbk. 100 109 100 100 0 1,200 120,900 4 100.893 106 J 2,400 100 T/B 9,000 355 WAPO Wahana Pronatural Tbk. 70 70 70 70 0 500 35,000 1 40.000 69 J 100 0 B 0 356 WICO Wicaksana Overseas International Tbk. 525 492 490 490 -35 15,100 7,399,200 13 25.329 490 T/J 105,700 0 B 0 357 WOWS Ginting Jaya Energi Tbk. 74 75 72 73 -1 4,937,500 358,000,700 377 16.222 73 T/J 601,900 72 B 98,000 358 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,173,900 0 B 0 359 YPAS Yanaprima Hastapersada Tbk 412 432 384 384 -28 1,000 389,600 7 70.459 384 T/J 5,900 0 B 0 360 YULE Yulie Sekuritas Indonesia Tbk. 190 190 178 189 -1 700 128,400 5 89.665 189 T/J 9,000 0 B 0 361 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 361,400 0 B 0 362 ZINC Kapuas Prima Coal Tbk. 143 146 140 143 0 414,283,400 59,126,732,100 6,952 509.786 143 T/J 7,345,900 142 B 1,832,000 363 ZONE Mega Perintis Tbk. 398 398 392 398 0 126,400 50,039,200 30 133.557 396 J 1,000 394 B 600 Total 4,360,536,400 842,152,672,100 133,695 1,894,426,000 73,529,200 Jakarta, 08 September 2020 Trading Division