List of Securities Quotation Development Board: Date: Wednesday, 09 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 0 105,500 5,275,000 10 87.719 50 T/J 2,779,700 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,925 0 0 6,925 0 0 0 0 1,580.982 6,450 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 1,200 1,200 1,135 1,135 -65 106,000 122,703,000 155 58.961 1,145 J 500 1,135 T/B 16,000 4 AGAR Asia Sejahtera Mina Tbk. 505 505 505 505 0 100 50,500 1 459.091 500 J 4,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 182 194 178 193 11 142,600 25,921,100 25 175.455 193 T/J 40,400 188 B 93,800 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 51 50 50 -2 117,200 5,862,700 29 188.516 50 T/J 15,500 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 145 145 135 135 -10 700 99,500 3 108.000 145 J 5,200 135 T/B 600 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 700 35,000 4 75.893 50 T/J 2,230,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 286 280 280 -10 100,200 28,163,400 20 36.935 310 J 10,000 280 T/B 54,800 10 AKSI Maming Enam Sembilan Mineral Tbk. 264 264 248 260 -4 31,000 7,965,400 8 130.000 260 T/J 1,500 246 B 2,300 11 ALDO Alkindo Naratama Tbk. 342 346 346 346 4 100 34,600 1 253.586 358 J 300 346 T/B 100 12 ALKA Alakasa Industrindo Tbk 250 234 234 234 -16 1,600 374,400 1 39.394 260 J 4,900 240 B 5,000 13 ALMI Alumindo Light Metal Industry Tbk. 198 198 198 198 0 600 118,800 2 30.462 218 J 500 196 B 20,000 14 AMAG Asuransi Multi Artha Guna Tbk. 204 204 200 202 -2 256,700 51,454,000 33 192.381 202 T/J 7,500 200 B 103,300 15 AMAR Bank Amar Indonesia Tbk. 348 358 340 348 0 238,500 81,440,800 45 200.000 348 T/J 86,200 340 B 58,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 218 258 218 258 40 800 194,000 8 201.562 260 J 100 252 B 400 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,110 2,070 2,110 0 116,100 243,802,000 21 111.053 2,110 T/J 6,800 2,030 B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 17,700 885,000 18 125.000 50 T/J 37,530,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 135 150 134 134 -1 31,100 4,342,200 23 8.579 144 J 100 134 T/B 52,600 20 APIC Pacific Strategic Financial Tbk. 850 850 835 835 -15 26,805,000 22,637,434,000 2,116 888.147 835 T/J 8,700 830 B 133,200 21 APII Arita Prima Indonesia Tbk. 163 159 154 155 -8 7,900 1,222,800 13 70.455 155 T/J 26,100 154 B 3,300 22 ARGO Argo Pantes Tbk 1,650 2,050 1,650 2,000 350 3,500 6,250,000 7 50.251 2,000 T/J 1,300 0 B 0 23 ARII Atlas Resources Tbk. 440 438 430 438 -2 13,700 5,974,600 6 29.200 438 T/J 3,800 430 B 100 24 ARKA Arkha Jayanti Persada Tbk. 138 132 129 129 -9 4,553,900 593,282,800 913 54.661 129 T/J 72,300 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 302 320 318 318 16 400 127,400 2 184.465 308 J 1,000 282 B 200 27 ARTO Bank Jago Tbk. 2,760 2,780 2,700 2,740 -20 44,000 121,124,000 37 13,809.092 2,760 J 1,100 2,740 T/B 13,300 28 ASBI Asuransi Bintang Tbk. 398 0 0 398 0 0 0 0 302.133 394 J 20,000 372 B 100 29 ASJT Asuransi Jasa Tania Tbk. 121 121 117 117 -4 46,000 5,403,700 28 78.000 118 J 6,000 117 T/B 62,200 30 ASPI Andalan Sakti Primaindo Tbk. 142 141 139 139 -3 867,800 121,694,300 165 132.381 140 J 21,600 139 T/B 126,800 31 ASRM Asuransi Ramayana Tbk. 1,750 1,735 1,735 1,735 -15 300 520,500 2 879.006 1,735 T/J 300 1,630 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 11,050,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,100 105,000 2 57.388 50 T/J 30,036,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 30,200 12,019,600 19 293.435 400 J 10,000 398 T/B 2,900 35 BAJA Saranacentral Bajatama Tbk. 56 57 55 57 1 230,400 12,975,300 25 22.800 58 J 389,700 57 T/B 118,400 36 BALI Bali Towerindo Sentra Tbk. 885 0 0 885 0 0 0 0 1,106.250 875 J 100 830 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,700 85,000 4 33.333 50 T/J 52,572,500 0 B 0 38 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,180 J 25,600 1,100 B 200 39 BBHI Bank Harda Internasional Tbk. 148 148 146 146 -2 5,400 790,800 7 116.800 148 J 236,000 146 T/B 6,400 40 BBLD Buana Finance Tbk. 378 374 374 374 -4 265,200 99,184,800 5 148.634 374 T/J 35,000 362 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 750 935 750 835 85 30,489,400 26,331,257,000 7,980 173.958 835 T/J 3,300 830 B 50,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 130 128 129 0 7,994,400 1,032,557,500 1,104 107.500 129 T/J 61,000 128 B 183,700 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 127,300 6,366,600 295 45.455 50 T/J 135,400 0 B 0 45 BEEF Estika Tata Tiara Tbk. 192 191 187 189 -3 5,023,700 948,285,800 452 55.588 190 J 566,800 189 T/B 4,200 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 28,500 1,425,000 18 217.306 50 T/J 1,571,032,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 152 152 150 150 -2 3,375,600 507,457,900 260 500.000 151 J 173,500 150 T/B 6,300 48 BESS Batulicin Nusantara Maritim Tbk. 274 260 256 256 -18 65,000 16,696,000 100 243.810 256 T/J 79,200 0 B 0 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 56,400 2,820,000 23 48.544 50 T/J 283,800 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 486 515 486 500 14 122,411,000 61,253,371,300 3,415 485.437 500 T/J 115,900 498 B 744,000 51 BIKA Binakarya Jaya Abadi Tbk. 160 160 155 160 0 1,000 156,500 3 16.000 159 J 700 155 B 7,900 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,700 85,000 3 12.286 50 T/J 584,100 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 2 35.714 50 T/J 53,501,700 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 62 60 60 60 -2 380,200 22,812,000 6 25.021 60 T/J 28,700 59 B 11,100 55 BKDP Bukit Darmo Property Tbk 51 50 50 50 -1 5,000 250,000 1 41.667 52 J 1,900 50 T/B 75,000 56 BKSW Bank QNB Indonesia Tbk. 71 75 71 71 0 3,100 220,500 7 162.919 72 J 5,100 71 T/B 126,500 57 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,380 J 100 3,350 B 100 58 BLUE Berkah Prima Perkasa Tbk. 560 575 560 565 5 163,200 92,309,500 134 434.615 565 T/J 7,400 560 B 19,700 59 BMAS Bank Maspion Indonesia Tbk. 296 294 276 276 -20 3,800 1,050,600 6 86.250 286 J 100 276 T/B 60,300 60 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 104,956,100 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,420 1,420 1,395 1,395 -25 100,923,700 142,523,812,500 4,097 1,354.369 1,400 J 500 1,395 T/B 79,600 62 BOLA Bali Bintang Sejahtera Tbk. 169 169 164 168 -1 29,900 5,022,900 15 96.000 168 T/J 25,200 164 B 300 63 BOLT Garuda Metalindo Tbk. 720 680 680 680 -40 300 204,000 2 123.636 690 J 100 680 T/B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 76 96 75 85 9 89,788,400 7,879,768,900 5,471 21.250 85 T/J 1,902,900 84 B 432,200 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 21,000 25,200,000 1 1,279.727 1,205 J 17,000 1,200 T/B 90,000 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. 54 56 52 54 0 142,996,100 7,755,949,400 1,006 8.504 55 J 21,046,300 54 T/B 9,227,100 68 BRNA Berlina Tbk. 965 0 0 965 0 0 0 0 724.040 965 J 500 900 B 300 69 BSSR Baramulti Suksessarana Tbk. 1,485 1,495 1,460 1,465 -20 40,000 59,011,500 40 75.128 1,495 J 50,400 1,465 T/B 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 0 200 10,000 1 383.083 50 T/J 10,210,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. 178 178 178 178 0 1,400 249,200 4 594.463 177 J 100,000 170 B 2,800 73 BUKK Bukaka Teknik Utama Tbk. 800 795 760 790 -10 26,500 20,569,500 36 133.898 790 T/J 600 785 B 100 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 35,193,200 1,759,660,000 477 2.902 50 T/J 95,341,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 50 51 50 50 0 60,700 3,039,000 14 38.462 51 J 66,000 50 T/B 357,000 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 45,000 2,250,000 2 29.762 50 T/J 932,600 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 154 164 153 153 -1 200 31,700 2 76.500 153 T/J 8,100 144 B 100 78 CARE Metro Healthcare Indonesia Tbk. 352 352 342 344 -8 161,999,700 56,212,513,000 2,416 333.981 346 J 40,600 344 T/B 16,500 79 CASA Capital Financial Indonesia Tbk. 386 390 386 390 4 10,300 3,983,800 24 712.498 390 T/J 50,300 386 B 11,000 80 CASS Cardig Aero Services Tbk. 220 232 208 210 -10 8,254,700 1,815,208,800 1,458 52.500 212 J 700 210 T/B 594,000 81 CBMF Cahaya Bintang Medan Tbk. 316 336 314 316 0 3,306,000 1,041,596,800 185 197.500 316 T/J 70,100 314 B 400 82 CCSI Communication Cable Systems Indonesia Tbk. 264 268 256 260 -4 244,800 63,404,800 36 104.000 260 T/J 10,000 258 B 50,500 83 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 126 130 -2 11,853,500 1,523,110,200 395 832.000 130 T/J 15,200 129 B 667,800 84 CINT Chitose Internasional Tbk. 242 0 0 242 0 0 0 0 73.333 250 J 13,700 242 B 100 85 CITA Cita Mineral Investindo Tbk. 2,000 2,000 1,980 1,980 -20 3,300 6,539,000 5 7,184.847 1,980 T/J 6,300 1,975 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,955 1,950 1,950 1,950 -5 200 390,000 1 1,083.333 1,950 T/J 9,600 1,820 B 100 87 CLPI Colorpak Indonesia Tbk. 680 680 670 675 -5 105,800 71,265,500 95 337.500 675 T/J 26,200 670 B 9,500 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. 246 250 230 246 0 38,600 9,435,600 11 447.273 246 T/J 1,100 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 870 870 855 860 -10 15,100 13,028,000 15 434.343 865 J 1,000 860 T/B 2,200 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 5,400 270,000 3 40.000 50 T/J 13,691,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 50,100 2,505,000 4 16.667 50 T/J 953,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 216 236 220 220 4 8,100 1,784,800 7 112.245 220 T/J 1,400 212 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 374 406 354 364 -10 12,312,600 4,674,149,000 2,391 291.200 366 J 26,100 364 T/B 271,600 97 CTTH Citatah Tbk. 52 52 50 50 -2 376,000 18,803,000 15 2.105 51 J 82,000 50 T/B 200,000 98 DADA Diamond Citra Propertindo Tbk. 65 65 62 63 -2 27,059,800 1,708,622,000 541 61.765 63 T/J 190,000 62 B 685,900 99 DAYA Duta Intidaya Tbk. 500 0 0 500 0 0 0 0 279.174 500 J 23,100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 100 133 95 132 32 245,999,100 29,675,528,600 14,919 88.000 133 J 555,700 132 T/B 5,201,200 101 DEFI Danasupra Erapacific Tbk. 1,645 1,640 1,635 1,635 -10 8,600 14,082,000 7 3,281.683 1,635 T/J 1,400 1,630 B 900 102 DFAM Dafam Property Indonesia Tbk. 366 0 0 366 0 0 0 0 318.261 350 J 17,500 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 800 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,845 1,840 1,720 1,800 -45 46,300 80,294,000 47 61.017 1,800 T/J 25,000 0 B 0 105 DKFT Central Omega Resources Tbk. 115 115 107 110 -5 9,696,100 1,071,097,400 600 282.558 111 J 80,000 110 T/B 209,300 106 DMMX Digital Mediatama Maxima Tbk. 197 198 186 187 -10 4,322,300 821,215,300 467 81.304 188 J 128,000 187 T/B 5,600 107 DNET Indoritel Makmur Internasional Tbk. 3,350 3,340 3,260 3,340 -10 35,400 115,665,000 6 2,933.968 3,340 T/J 50,100 3,300 B 500 108 DUTI Duta Pertiwi Tbk 3,700 3,700 3,600 3,600 -100 4,900 17,831,000 22 362.064 3,600 T/J 500 3,500 B 100 109 DWGL Dwi Guna Laksana Tbk. 208 210 194 206 -2 14,300 2,798,600 19 137.333 206 T/J 2,200 200 B 100 110 EAST Eastparc Hotel Tbk. 54 54 54 54 0 14,500 783,000 9 40.602 54 T/J 74,800 53 B 133,200 111 ECII Electronic City Indonesia Tbk. 705 705 705 705 0 20,000 14,100,000 3 17.407 705 T/J 79,600 665 B 1,100 112 EMDE Megapolitan Developments Tbk. 200 202 186 202 2 30,000 5,900,000 5 80.800 202 T/J 120,700 0 B 0 113 ENRG Energi Mega Persada Tbk. 55 54 52 52 -3 42,042,900 2,202,348,800 551 4.335 53 J 1,264,000 52 T/B 112,700 114 ENVY Envy Technologies Indonesia Tbk. 78 80 73 73 -5 1,563,180,200 122,366,917,700 9,273 19.730 73 T/J 16,587,800 0 B 0 115 EPAC Megalestari Epack Sentosaraya Tbk. 364 366 346 346 -18 3,430,500 1,222,352,400 529 314.545 348 J 162,200 346 T/B 108,600 116 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,850 1,850 -30 19,400 36,089,000 11 1,294.349 1,880 J 1,000 1,840 B 6,100 117 ERTX Eratex Djaja Tbk. 132 134 132 134 2 170,600 22,519,400 4 56.873 134 T/J 398,600 132 B 29,500 118 ESIP Sinergi Inti Plastindo Tbk. 188 194 179 180 -8 9,553,900 1,791,101,200 1,267 110.429 180 T/J 5,800 179 B 211,500 119 ESTA Esta Multi Usaha Tbk. 102 107 99 101 -1 351,800 36,200,800 26 84.167 103 J 20,000 100 B 20,300 120 FAST Fast Food Indonesia Tbk. 940 945 935 945 5 121,200 114,111,500 81 2,972.352 945 T/J 40,300 940 B 816,000 121 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. 132 135 130 131 -1 4,761,600 626,673,700 522 26.200 132 J 63,000 131 T/B 781,500 123 FISH FKS Multi Agro Tbk. 2,810 0 0 2,810 0 0 0 0 2,248.000 2,810 J 6,200 2,650 B 400 124 FITT Hotel Fitra International Tbk. 61 59 58 59 -2 500 29,400 4 57.843 59 T/J 49,800 57 B 300 125 FMII Fortune Mate Indonesia Tbk 458 570 438 515 57 1,500 770,800 8 515.000 515 T/J 800 440 B 100 126 FOOD Sentra Food Indonesia Tbk. 121 123 119 121 0 2,255,200 271,312,900 259 89.630 121 T/J 140,600 119 B 3,000 127 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 90 J 100 0 B 0 128 FPNI Lotte Chemical Titan Tbk. 123 135 118 122 -1 19,952,100 2,527,803,600 1,919 37.006 122 T/J 233,300 121 B 270,000 129 FUJI Fuji Finance Indonesia Tbk. 107 109 103 109 2 6,900 712,700 6 99.091 107 J 3,000 103 B 576,400 130 GDST Gunawan Dianjaya Steel Tbk. 60 64 58 64 4 4,299,800 265,950,000 322 40.000 64 T/J 192,300 63 B 195,300 131 GEMA Gema Grahasarana Tbk. 360 366 340 366 6 13,500 4,850,000 5 813.333 366 T/J 2,600 340 B 1,500 132 GGRP Gunung Raja Paksi Tbk. 330 360 310 340 10 64,800 21,303,200 32 40.476 336 J 21,800 334 B 500 133 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 142 J 2,300 0 B 0 134 GLVA Galva Technologies Tbk. 320 306 304 306 -14 23,900 7,296,800 14 135.398 316 J 100 306 T/B 25,600 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 208 216 208 208 0 5,800 1,230,200 10 123.077 214 J 1,500 204 B 4,000 137 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 88 87 87 -6 23,600 2,053,600 3 6.999 93 J 500 87 T/B 1,000 139 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 0 0 50 0 0 0 0 131.579 50 J 7,404,700 0 B 0 141 HELI Jaya Trishindo Tbk. 180 0 0 180 0 0 0 0 163.636 194 J 100 175 B 41,100 142 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 10,800 540,000 12 47.619 50 T/J 15,569,400 0 B 0 144 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 50,032,400 0 B 0 145 IBFN Intan Baruprana Finance Tbk. 300 340 300 300 0 15,100 4,546,400 6 21.209 300 T/J 1,000 280 B 300 146 ICON Island Concepts Indonesia Tbk. 54 54 51 53 -1 455,900 23,621,200 29 101.735 53 T/J 19,700 52 B 6,600 147 IFSH Ifishdeco Tbk. 288 0 0 288 0 0 0 0 65.455 306 J 3,200 268 B 100 148 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. 372 378 366 366 -6 4,605,100 1,713,226,200 962 305.000 368 J 40,400 366 T/B 119,100 150 IKBI Sumi Indo Kabel Tbk. 224 240 220 222 -2 41,600 9,202,000 13 20.133 226 J 100 222 T/B 500 151 IMPC Impack Pratama Industri Tbk. 1,240 1,240 1,225 1,230 -10 622,600 768,137,000 81 323.684 1,230 T/J 33,900 1,225 B 9,200 152 INAI Indal Aluminium Industry Tbk. 332 342 332 332 0 4,700 1,574,600 16 121.212 340 J 1,100 332 T/B 200 153 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 132,900 6,747,000 25 40.650 50 T/J 958,800 0 B 0 154 INDO Royalindo Investa Wijaya Tbk. 122 125 116 124 2 51,800 6,317,000 46 112.727 123 J 2,000 120 B 2,200 155 INDX Tanah Laut Tbk 50 50 50 50 0 4,100 205,000 3 4.000 50 T/J 99,300 0 B 0 156 INOV Inocycle Technology Group Tbk. 214 234 200 214 0 299,800 61,348,200 72 85.600 214 T/J 51,000 200 B 300 157 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 100 69,500 1 661.905 685 J 100 655 B 600 158 INPS Indah Prakasa Sentosa Tbk. 1,500 1,550 1,415 1,470 -30 768,000 1,146,123,500 164 532.609 1,440 J 1,600 1,420 B 2,000 159 INRU Toba Pulp Lestari Tbk. 785 795 785 785 0 7,000 5,545,000 2 7.970 785 T/J 3,000 740 B 500 160 INTA Intraco Penta Tbk. 268 270 260 270 2 408,600 106,723,400 99 190.327 270 T/J 14,400 260 B 14,200 161 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 64,700 0 B 0 162 IPCC Indonesia Kendaraan Terminal Tbk. 416 416 404 408 -8 3,608,800 1,469,448,000 761 24.878 408 T/J 400,300 406 B 75,800 163 IPCM Jasa Armada Indonesia Tbk. 216 220 212 218 2 143,500 30,992,600 71 57.368 218 T/J 57,400 216 B 234,600 164 IRRA Itama Ranoraya Tbk. 605 610 595 605 0 12,945,000 7,788,416,000 1,220 161.765 605 T/J 112,200 600 B 98,500 165 ITIC Indonesian Tobacco Tbk. 765 795 750 750 -15 276,700 210,792,000 196 340.909 755 J 17,700 750 T/B 94,300 166 ITMA Sumber Energi Andalan Tbk. 505 530 482 505 0 303,500 157,776,700 32 145.324 520 J 500 505 T/B 25,900 167 JAST Jasnita Telekomindo Tbk. 69 91 68 89 20 236,786,000 19,815,079,500 10,741 36.179 89 T/J 8,411,100 88 B 1,068,200 168 JAYA Armada Berjaya Trans Tbk. 68 70 65 68 0 449,700 30,708,700 47 23.611 69 J 175,100 68 T/B 72,000 169 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 100 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. 488 505 505 505 17 100 50,500 1 286.460 480 J 1,800 0 B 0 172 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. 165 158 154 157 -8 71,000 10,984,700 28 112.143 154 J 241,700 0 B 0 174 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,005 1,005 1,005 0 4,700 4,723,500 1 216.446 1,005 T/J 2,300 0 B 0 175 JTPE Jasuindo Tiga Perkasa Tbk. 790 800 790 800 10 143,600 113,818,500 16 1,777.778 800 T/J 32,200 790 B 82,800 176 KARW ICTSI Jasa Prima Tbk. 50 50 50 50 0 24,200 1,210,000 6 8.464 51 J 2,100 50 T/B 30,700 177 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 2,900 145,000 5 33.333 50 T/J 660,400 0 B 0 178 KBAG Karya Bersama Anugerah Tbk. 87 96 81 84 -3 75,283,700 6,762,427,900 4,749 84.000 85 J 15,700 84 T/B 3,218,000 179 KBLM Kabelindo Murni Tbk. 200 212 200 206 6 215,700 43,639,600 60 6.867 206 T/J 15,400 200 B 83,800 180 KBLV First Media Tbk. 366 370 342 342 -24 2,800 994,000 9 90.972 342 T/J 700 0 B 0 181 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. 865 890 805 825 -40 82,600 67,916,500 65 206.250 825 T/J 14,000 805 B 100 183 KEJU Mulia Boga Raya Tbk. 1,240 1,270 1,225 1,225 -15 151,500 188,964,500 75 163.333 1,235 J 1,500 1,225 T/B 800 184 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 591,800 0 B 0 185 KIOS Kioson Komersial Indonesia Tbk. 180 172 170 172 -8 2,400 412,100 5 57.333 197 J 1,000 172 T/B 1,300 186 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,410 J 400 0 B 0 187 KMDS Kurniamitra Duta Sentosa Tbk. 466 580 530 580 114 1,389,300 797,329,000 132 193.333 0 J 0 580 T/B 2,488,800 188 KMTR Kirana Megatara Tbk. 310 316 308 308 -2 39,900 12,349,400 14 67.249 312 J 881,700 308 T/B 64,500 189 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 1,000 100,000 1 67.647 100 T/J 10,600 99 B 100 190 KONI Perdana Bangun Pusaka Tbk 488 500 498 498 10 200 99,800 2 104.842 488 J 1,100 0 B 0 191 KOPI Mitra Energi Persada Tbk. 505 498 498 498 -7 26,200 13,047,600 5 126.076 500 J 6,000 478 B 200 192 KPAS Cottonindo Ariesta Tbk. 51 55 50 51 0 2,155,600 113,064,900 285 30.357 52 J 202,400 50 B 1,804,000 193 KPIG MNC Land Tbk. 105 107 104 104 -1 25,383,000 2,704,104,000 242 223.786 105 J 238,900 104 T/B 1,888,800 194 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. 193 208 190 198 5 58,900 12,158,500 16 50.769 198 T/J 271,600 191 B 1,000 196 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 35,400 0 B 0 199 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100,000 5,000,000 2 15.714 50 T/J 4,765,200 0 B 0 200 LMPI Langgeng Makmur Industri Tbk. 88 90 84 86 -2 104,700 8,954,900 19 12.549 88 J 200 86 T/B 25,600 201 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 278 J 200 232 B 600 202 LPIN Multi Prima Sejahtera Tbk 216 216 202 202 -14 140,600 30,005,400 9 92.140 218 J 100 206 B 900 203 LPLI Star Pacific Tbk 88 98 88 88 0 300 27,400 2 2.715 87 J 7,300 0 B 0 204 LPPS Lippo Securities Tbk. 78 80 78 80 2 157,200 12,261,800 5 5.434 80 T/J 19,800 78 B 47,900 205 LRNA Eka Sari Lorena Transport Tbk. 143 143 133 133 -10 52,600 7,033,100 25 14.778 142 J 200 133 T/B 68,500 206 LUCK Sentral Mitra Informatika Tbk. 224 228 210 210 -14 5,824,900 1,247,438,800 843 73.427 210 T/J 279,100 0 B 0 207 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 30,692,200 0 B 0 209 MAPA Map Aktif Adiperkasa Tbk. 2,170 2,160 2,110 2,130 -40 352,100 751,066,000 175 101.429 2,130 T/J 34,000 2,120 B 34,300 210 MAPB MAP Boga Adiperkasa Tbk. 1,275 1,290 1,290 1,290 15 1,400 1,806,000 6 76.786 1,320 J 1,300 1,290 T/B 200 211 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 155,300 7,765,000 10 66.667 50 T/J 805,400 0 B 0 212 MBAP Mitrabara Adiperdana Tbk. 2,200 2,200 2,050 2,080 -120 811,300 1,718,924,000 579 160.000 2,100 J 1,100 2,080 T/B 600 213 MCAS M Cash Integrasi Tbk. 1,650 1,620 1,535 1,535 -115 1,526,700 2,362,858,500 326 110.830 1,540 J 600 1,535 T/B 26,200 214 MDKA Merdeka Copper Gold Tbk. 1,705 1,700 1,630 1,650 -55 75,556,200 125,412,604,500 12,508 430.257 1,655 J 206,600 1,650 T/B 609,200 215 MDKI Emdeki Utama Tbk. 177 169 165 168 -9 144,000 23,767,600 35 39.315 165 J 1,478,300 0 B 0 216 MERK Merck Tbk. 3,010 3,000 2,830 2,850 -160 169,300 493,221,000 188 7,514.436 2,880 J 6,500 2,850 T/B 3,200 217 MFIN Mandala Multifinance Tbk. 1,065 0 0 1,065 0 0 0 0 1,092.308 1,055 J 200 1,020 B 100 218 MFMI Multifiling Mitra Indonesia Tbk. 530 530 515 515 -15 9,400 4,843,000 20 257.500 530 J 100 515 T/B 21,800 219 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. 298 298 294 294 -4 1,700 506,200 2 60.000 298 J 14,200 294 T/B 1,700 221 MIDI Midi Utama Indonesia Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 490.909 1,375 J 100 0 B 0 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 4,500 225,000 3 238.095 50 T/J 1,634,600 0 B 0 223 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,958,000 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 12,400 620,000 2 125.000 50 T/J 10,183,700 0 B 0 226 MKPI Metropolitan Kentjana Tbk. 16,000 16,000 16,000 16,000 0 100 1,600,000 1 761.905 19,000 J 100 16,000 T/B 100 227 MLIA Mulia Industrindo Tbk 488 490 472 484 -4 2,003,800 965,827,800 113 80.835 484 T/J 399,500 474 B 52,700 228 MMLP Mega Manunggal Property Tbk. 256 260 248 256 0 9,939,400 2,532,785,400 916 43.761 256 T/J 859,000 254 B 501,000 229 MOLI Madusari Murni Indah Tbk. 900 900 870 900 0 18,500 16,545,000 7 155.172 900 T/J 498,400 850 B 1,600 230 MPOW Megapower Makmur Tbk. 59 62 59 62 3 166,800 10,008,200 56 31.000 62 T/J 9,200 60 B 20,900 231 MPRO Maha Properti Indonesia Tbk. 755 730 705 730 -25 1,300 922,500 11 663.636 720 J 600 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,250 4,240 4,150 4,240 -10 300 1,254,000 2 384.586 4,150 J 300 4,020 B 100 233 MSIN MNC Studios International Tbk. 290 290 284 284 -6 856,400 243,672,200 125 56.800 284 T/J 191,600 282 B 75,100 234 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 67,581,600 0 B 0 235 MTPS Meta Epsi Tbk. 404 404 376 400 -4 489,600 193,394,600 97 125.000 400 T/J 80,800 392 B 200 236 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. 220 220 210 210 -10 600 127,000 3 53.812 210 T/J 2,600 0 B 0 238 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 1,100 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. 366 388 362 382 16 12,619,600 4,731,874,800 1,689 370.874 384 J 380,800 382 T/B 506,900 243 NELY Pelayaran Nelly Dwi Putri Tbk. 135 142 135 142 7 500 68,200 3 84.524 138 J 10,600 134 B 3,500 244 NFCX NFC Indonesia Tbk. 1,590 1,590 1,540 1,590 0 700 1,108,000 2 85.946 1,590 T/J 1,500 1,525 B 1,000 245 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 300 J 4,600 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. 140 140 131 140 0 2,477,000 343,439,600 23 133.333 140 T/J 1,500 137 B 200 248 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. 386 406 370 370 -16 3,300 1,317,200 8 194.737 370 T/J 2,100 0 B 0 250 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 89 83 86 1 4,610,100 400,515,600 265 215.167 86 T/J 358,500 85 B 74,100 252 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 294 B 100 253 OPMS Optima Prima Metal Sinergi Tbk. 138 140 136 138 0 1,675,300 229,669,400 203 102.222 138 T/J 285,700 137 B 93,400 254 PALM Provident Agro Tbk. 282 290 270 270 -12 10,300 2,812,000 15 73.797 280 J 90,000 270 T/B 7,500 255 PANI Pratama Abadi Nusa Industri Tbk. 103 105 97 97 -6 3,600 355,500 4 89.815 98 J 500 97 T/B 500 256 PCAR Prima Cakrawala Abadi Tbk. 366 0 0 366 0 0 0 0 244.000 352 J 100 0 B 0 257 PDES Destinasi Tirta Nusantara Tbk 318 0 0 318 0 0 0 0 159.000 340 J 100 318 B 100 258 PEGE Panca Global Kapital Tbk. 126 127 126 127 1 1,400 177,400 4 274.381 126 J 1,800 118 B 11,600 259 PGLI Pembangunan Graha Lestari Indah Tbk. 188 199 199 199 11 100 19,900 1 265.333 197 J 2,000 175 B 1,100 260 PICO Pelangi Indah Canindo Tbk 171 188 164 165 -6 6,562,400 1,136,234,200 769 25.385 165 T/J 218,800 164 B 57,300 261 PKPK Perdana Karya Perkasa Tbk 51 50 50 50 -1 10,500 525,000 4 12.500 50 T/J 17,800 0 B 0 262 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. 128 128 127 127 -1 21,000 2,668,000 4 101.600 129 J 5,500 127 T/B 82,500 264 PNGO Pinago Utama Tbk. 484 530 476 482 -2 129,700 62,469,000 107 192.800 486 J 19,900 482 T/B 30,000 265 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 300 0 B 0 266 POLA Pool Advista Finance Tbk. 51 50 50 50 -1 116,100 5,805,000 12 37.037 50 T/J 2,100 0 B 0 267 POLI Pollux Investasi Internasional Tbk. 985 1,080 980 1,015 30 49,200 50,056,500 58 62.080 1,015 T/J 3,000 1,005 B 200 268 POLU Golden Flower Tbk. 820 895 785 840 20 3,700 2,935,500 9 291.667 830 J 1,400 800 B 100 269 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 25,300 1,265,000 46 0.429 50 T/J 714,800 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. 520 486 484 484 -36 7,400 3,581,800 6 90.467 484 T/J 54,200 0 B 0 272 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,000 100,000 2 33.333 50 T/J 17,417,300 0 B 0 273 POWR Cikarang Listrindo Tbk. 615 615 600 600 -15 9,701,100 5,875,568,000 852 40.000 605 J 400,200 600 T/B 3,955,900 274 PRIM Royal Prima Tbk. 252 262 238 262 10 8,300 1,983,000 17 52.400 252 J 5,000 242 B 100 275 PSAB J Resources Asia Pasifik Tbk. 230 234 216 222 -8 28,110,200 6,238,795,400 2,462 720.241 222 T/J 422,800 220 B 2,317,000 276 PSDN Prasidha Aneka Niaga Tbk 106 114 103 103 -3 5,400 608,800 6 10.300 112 J 900 105 B 2,000 277 PSGO Palma Serasih Tbk. 100 100 100 100 0 2,000 200,000 2 95.238 105 J 2,300 100 T/B 9,800 278 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 33,110,100 0 B 0 279 PTPW Pratama Widya Tbk. 1,210 1,185 1,170 1,175 -35 1,122,200 1,321,706,500 590 180.769 1,175 T/J 4,700 1,170 B 29,800 280 PTSP Pioneerindo Gourmet International Tbk. 4,950 0 0 4,950 0 0 0 0 388.235 4,950 J 500 0 B 0 281 PURA Putra Rajawali Kencana Tbk. 126 126 122 125 -1 41,711,200 5,162,001,100 13,281 119.048 125 T/J 3,355,100 124 B 6,503,200 282 PURI Puri Global Sukses Tbk. 228 284 284 284 56 26,300 7,469,200 17 167.059 0 J 0 284 T/B 6,245,100 283 PYFA Pyridam Farma Tbk 830 840 795 800 -30 878,900 713,843,500 359 784.006 800 T/J 10,500 795 B 4,300 284 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 81,500 4,075,000 38 50.000 50 T/J 28,037,400 0 B 0 285 RIGS Rig Tenders Indonesia Tbk. 246 242 238 240 -6 8,400 2,032,000 5 98.341 240 T/J 2,200 238 B 800 286 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. 422 422 416 420 -2 44,000 18,408,200 37 257.669 420 T/J 300 418 B 1,000 288 RODA Pikko Land Development Tbk. 50 50 50 50 0 36,400 1,820,000 4 79.834 51 J 10,000 50 T/B 92,600 289 RONY Aesler Grup Internasional Tbk. 87 93 81 84 -3 30,800 2,672,300 44 84.000 92 J 69,000 84 T/B 9,900 290 RUIS Radiant Utama Interinsco Tbk. 318 318 296 296 -22 32,600 9,826,800 20 118.400 296 T/J 17,800 0 B 0 291 SAFE Steady Safe Tbk 187 189 187 188 1 214,100 40,235,900 176 18.927 188 T/J 700 176 B 100 292 SAME Sarana Meditama Metropolitan Tbk. 117 121 115 115 -2 10,541,000 1,241,545,700 720 143.750 116 J 13,200 115 T/B 110,900 293 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 35,200 0 B 0 294 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 1,107,200 0 B 0 295 SBAT Sejahtera Bintang Abadi Textile Tbk. 266 248 248 248 -18 246,500 61,132,000 53 236.190 248 T/J 17,494,600 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 7,400 370,000 2 27.536 50 T/J 3,930,100 0 B 0 298 SFAN Surya Fajar Capital Tbk. 965 970 945 955 -10 1,049,600 1,001,780,000 142 507.979 955 T/J 400 950 B 2,300 299 SGER Sumber Global Energy Tbk. 316 326 312 314 -2 3,861,100 1,233,765,000 715 290.741 316 J 317,900 314 T/B 65,300 300 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 1,400 0 B 0 301 SHIP Sillo Maritime Perdana Tbk. 570 570 560 560 -10 436,100 245,875,000 119 400.000 565 J 15,000 560 T/B 13,500 302 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. 448 468 448 448 0 200 91,600 2 414.815 446 J 2,000 418 B 26,500 304 SIPD Sierad Produce Tbk. 1,055 1,060 1,055 1,055 0 80,400 84,824,500 12 1.172 1,190 J 6,000 1,055 T/B 1,200 305 SKBM Sekar Bumi Tbk. 336 314 314 314 -22 500 157,000 1 273.043 314 T/J 5,000 0 B 0 306 SKLT Sekar Laut Tbk. 1,300 1,220 1,210 1,210 -90 600 727,000 5 101.303 1,210 T/J 2,400 0 B 0 307 SKRN Superkrane Mitra Utama Tbk. 640 635 615 630 -10 29,700 18,559,000 17 90.000 630 T/J 1,500 615 B 36,600 308 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. 5,125 5,175 5,025 5,075 -50 306,700 1,561,747,500 52 4,413.043 5,075 T/J 700 5,025 B 200 310 SMAR Smart Tbk. 2,950 2,950 2,950 2,950 0 1,000 2,950,000 2 974.691 3,110 J 3,800 2,900 B 100 311 SMDM Suryamas Dutamakmur Tbk. 99 0 0 99 0 0 0 0 12.543 98 J 500 93 B 13,400 312 SMMT Golden Eagle Energy Tbk. 89 92 83 84 -5 138,400 11,651,800 46 196.519 84 T/J 30,000 83 B 10,200 313 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. 436 456 406 410 -26 29,300 12,006,400 23 148.551 406 J 43,400 0 B 0 315 SOTS Satria Mega Kencana Tbk. 204 224 200 200 -4 1,600 322,400 2 121.212 199 J 100 0 B 0 316 SPTO Surya Pertiwi Tbk. 452 450 438 438 -14 163,700 72,319,800 137 37.759 446 J 33,100 440 B 900 317 SQMI Wilton Makmur Indonesia Tbk. 163 164 157 160 -3 10,053,000 1,605,481,000 789 90.920 160 T/J 49,400 159 B 76,800 318 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,890 2,850 2,850 10 42,400 121,000,000 24 51.818 2,860 J 4,200 2,850 T/B 100 319 SSTM Sunson Textile Manufacture Tbk 480 520 448 448 -32 500 234,200 4 105.412 448 T/J 12,000 0 B 0 320 STTP Siantar Top Tbk. 7,100 6,750 6,750 6,750 -350 100 675,000 1 3,988.654 8,000 J 100 6,825 B 100 321 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 4,160 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 500 2,880 B 200 324 SWAT Sriwahana Adityakarta Tbk. 97 97 94 96 -1 54,200 5,205,100 29 60.000 98 J 211,000 96 T/B 50,700 325 TALF Tunas Alfin Tbk. 236 238 236 236 0 2,500 591,000 4 59.747 236 T/J 900 234 B 5,000 326 TAMA Lancartama Sejati Tbk. 150 150 150 150 0 100 15,000 1 85.714 149 J 2,800 0 B 0 327 TAMU Pelayaran Tamarin Samudra Tbk. 57 57 54 55 -2 1,499,700 83,143,200 143 502.513 56 J 102,700 55 T/B 4,500 328 TBMS Tembaga Mulia Semanan Tbk. 755 745 715 735 -20 14,800 10,683,500 16 104.255 735 T/J 1,400 715 B 100 329 TCPI Transcoal Pacific Tbk. 4,530 4,650 4,460 4,640 110 10,697,800 48,138,061,000 7,798 3,362.319 4,640 T/J 8,600 4,630 B 19,300 330 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 444,500 622,300,000 7 127.854 0 J 0 0 B 0 331 TECH Indosterling Technomedia Tbk. 194 226 183 194 0 23,078,800 4,746,338,800 3,383 121.250 194 T/J 1,063,000 192 B 22,100 332 TFAS Telefast Indonesia Tbk. 150 150 140 150 0 8,100 1,142,200 6 83.333 148 J 7,800 147 B 200 333 TFCO Tifico Fiber Indonesia Tbk. 298 302 302 302 4 9,800 2,959,600 1 68.437 0 J 0 302 T/B 5,700 334 TGKA Tigaraksa Satria Tbk. 7,850 7,850 7,850 7,850 0 100 785,000 1 6,450.818 7,850 T/J 100 7,700 B 200 335 TIFA Tifa Finance Tbk. 490 515 482 488 -2 2,050,400 1,022,853,500 278 244.000 488 T/J 36,400 486 B 40,000 336 TIRA Tira Austenite Tbk 256 270 266 270 14 300 80,600 3 121.178 270 T/J 6,700 268 B 100 337 TMPO Tempo Intimedia Tbk. 131 141 134 134 3 600 81,800 5 46.550 130 J 10,000 129 B 200 338 TNCA Trimuda Nuansa Citra Tbk. 165 170 163 166 1 3,366,200 552,151,300 111 110.667 170 J 9,900 166 T/B 27,300 339 TOTO Surya Toto Indonesia Tbk. 218 218 214 216 -2 91,200 19,754,200 34 700.684 216 T/J 92,900 214 B 13,700 340 TOYS Sunindo Adipersada Tbk. 535 535 530 530 -5 2,121,400 1,128,782,000 627 151.429 535 J 106,700 530 T/B 3,100 341 TPIA Chandra Asri Petrochemical Tbk. 6,925 6,950 6,725 6,825 -100 2,621,600 17,820,140,000 939 1,578.345 6,825 T/J 6,700 6,800 B 200 342 TPMA Trans Power Marine Tbk. 368 414 368 394 26 92,900 36,069,800 94 171.304 392 J 1,200 380 B 9,200 343 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. 246 248 238 240 -6 16,380,200 3,956,039,000 626 120.000 240 T/J 430,800 238 B 132,900 345 TRIS Trisula International Tbk. 206 0 0 206 0 0 0 0 68.667 199 J 100 193 B 100 346 TRJA Transkon Jaya Tbk. 212 198 198 198 -14 269,400 53,341,200 54 79.200 198 T/J 3,649,200 0 B 0 347 TRUK Guna Timur Raya Tbk. 117 117 117 117 0 165,000 19,305,000 41 50.870 118 J 261,300 117 T/B 18,100 348 TRUS Trust Finance Indonesia Tbk 348 346 334 346 -2 300 102,400 3 407.059 346 T/J 1,000 344 B 300 349 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,800 1,800 1,675 1,675 -125 87,700 147,330,000 69 43.506 1,675 T/J 39,200 0 B 0 350 UANG Pakuan Tbk. 244 242 228 230 -14 65,700 15,680,200 32 184.000 238 J 30,500 230 T/B 6,800 351 UNIT Nusantara Inti Corpora Tbk 151 151 150 150 -1 60,100 9,015,100 13 3.723 150 T/J 190,000 148 B 100 352 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,500 1,330 B 700 353 VINS Victoria Insurance Tbk. 87 91 87 90 3 521,600 46,167,000 50 85.714 90 T/J 4,000 89 B 1,500 354 VRNA Verena Multi Finance Tbk. 100 100 100 100 0 10,100 1,010,000 1 100.893 103 J 2,400 98 B 50,000 355 WAPO Wahana Pronatural Tbk. 70 0 0 70 0 0 0 0 40.000 69 J 6,700 0 B 0 356 WICO Wicaksana Overseas International Tbk. 490 456 456 456 -34 1,900 866,400 4 23.572 470 J 100 0 B 0 357 WOWS Ginting Jaya Energi Tbk. 73 73 69 71 -2 12,231,200 865,740,800 710 15.778 71 T/J 1,055,800 70 B 245,500 358 YELO Yelooo Integra Datanet Tbk. 50 0 0 50 0 0 0 0 13.298 50 J 862,300 0 B 0 359 YPAS Yanaprima Hastapersada Tbk 384 474 358 438 54 7,800 3,504,400 12 80.367 430 J 1,000 358 B 1,000 360 YULE Yulie Sekuritas Indonesia Tbk. 189 190 179 190 1 10,200 1,930,100 9 90.140 190 T/J 37,500 183 B 5,000 361 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 181,600 0 B 0 362 ZINC Kapuas Prima Coal Tbk. 143 146 139 141 -2 675,148,600 95,615,895,700 7,559 502.656 141 T/J 2,117,300 140 B 9,754,900 363 ZONE Mega Perintis Tbk. 398 398 390 390 -8 139,800 55,263,800 31 130.872 396 J 50,000 390 T/B 1,000 Total 4,063,686,000 893,854,473,000 150,408 2,364,213,100 67,441,000 Jakarta, 09 September 2020 Trading Division