List of Securities Quotation Development Board: Date: Thursday, 10 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 3,000 150,000 2 87.719 50 T/J 5,812,400 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,925 0 0 6,925 0 0 0 0 1,580.982 6,450 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 1,135 1,135 1,060 1,060 -75 305,100 325,978,000 176 55.065 1,060 T/J 9,300 0 B 0 4 AGAR Asia Sejahtera Mina Tbk. 505 555 505 505 0 200 106,000 2 459.091 505 T/J 7,500 500 B 100 5 AGRS Bank IBK Indonesia Tbk. 193 193 180 180 -13 65,700 12,001,000 19 163.636 180 T/J 51,400 0 B 0 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 60,600 3,030,000 12 188.516 50 T/J 17,000 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 135 126 126 126 -9 2,000 252,000 8 100.800 126 T/J 2,500 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,329,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 280 320 276 284 4 59,200 16,564,400 8 37.463 316 J 100 284 T/B 3,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 260 258 242 242 -18 95,600 23,800,000 11 121.000 242 T/J 54,800 0 B 0 11 ALDO Alkindo Naratama Tbk. 346 376 372 372 26 3,100 1,154,800 7 272.641 390 J 2,500 372 T/B 1,400 12 ALKA Alakasa Industrindo Tbk 234 260 234 256 22 4,300 1,064,600 8 43.098 256 T/J 1,000 242 B 400 13 ALMI Alumindo Light Metal Industry Tbk. 198 196 186 186 -12 21,300 4,168,200 6 28.615 220 J 600 188 B 1,200 14 AMAG Asuransi Multi Artha Guna Tbk. 202 200 188 198 -4 636,400 121,528,700 100 188.571 198 T/J 137,000 188 B 559,900 15 AMAR Bank Amar Indonesia Tbk. 348 340 324 324 -24 125,800 41,370,000 59 186.207 324 T/J 393,200 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 258 274 258 274 16 7,900 2,103,600 12 214.062 264 J 5,800 242 B 5,200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,120 1,995 2,000 -110 132,200 272,454,500 61 105.263 2,120 J 29,700 1,995 B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 28,300 1,415,000 11 125.000 50 T/J 36,289,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 134 134 126 126 -8 75,000 9,452,200 18 8.067 142 J 1,000 126 T/B 53,700 20 APIC Pacific Strategic Financial Tbk. 835 830 815 815 -20 29,743,900 24,645,419,500 1,717 866.874 815 T/J 67,900 810 B 134,900 21 APII Arita Prima Indonesia Tbk. 155 164 145 164 9 52,000 7,682,500 45 74.545 164 T/J 241,200 146 B 1,600 22 ARGO Argo Pantes Tbk 2,000 0 0 2,000 0 0 0 0 50.251 1,990 J 700 0 B 0 23 ARII Atlas Resources Tbk. 438 450 438 438 0 12,100 5,316,800 4 29.200 446 J 38,200 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 129 122 120 120 -9 949,000 114,666,600 212 50.847 120 T/J 3,718,400 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 318 338 326 328 10 2,600 853,400 3 190.266 324 J 5,100 0 B 0 27 ARTO Bank Jago Tbk. 2,740 2,740 2,550 2,700 -40 695,400 1,841,497,000 149 13,607.499 2,700 T/J 200,000 2,600 B 10,000 28 ASBI Asuransi Bintang Tbk. 398 372 372 372 -26 100 37,200 1 282.396 392 J 53,100 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 117 119 110 119 2 217,500 25,058,800 31 79.333 118 J 5,000 110 B 30,100 30 ASPI Andalan Sakti Primaindo Tbk. 139 140 133 133 -6 1,650,500 226,065,800 238 126.667 134 J 171,400 133 T/B 239,100 31 ASRM Asuransi Ramayana Tbk. 1,735 1,730 1,730 1,730 -5 900 1,557,000 1 876.473 1,730 T/J 2,000 1,615 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 800 40,000 1 50.000 50 T/J 15,201,000 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 1 57.388 50 T/J 43,726,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 16,200 6,447,600 10 293.435 410 J 5,000 398 T/B 8,200 35 BAJA Saranacentral Bajatama Tbk. 57 68 54 56 -1 11,832,700 727,421,900 1,412 22.400 57 J 8,400 56 T/B 5,700 36 BALI Bali Towerindo Sentra Tbk. 885 875 830 875 -10 600 520,500 3 1,093.750 875 T/J 600 830 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 900 45,000 5 33.333 50 T/J 58,161,400 0 B 0 38 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,170 J 5,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. 146 146 136 137 -9 24,500 3,352,900 16 109.600 137 T/J 165,500 136 B 4,500 40 BBLD Buana Finance Tbk. 374 374 372 374 0 1,085,100 405,827,200 9 148.634 374 T/J 15,000 356 B 1,100 41 BBSI Bank Bisnis Internasional Tbk. 835 870 780 780 -55 962,900 761,211,500 234 162.500 780 T/J 2,907,200 0 B 0 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 129 121 126 -3 12,847,200 1,598,856,800 1,366 105.000 126 T/J 760,900 125 B 101,500 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 3,200 160,000 7 45.455 50 T/J 1,244,400 0 B 0 45 BEEF Estika Tata Tiara Tbk. 189 189 176 176 -13 4,371,900 772,336,600 451 51.765 176 T/J 3,257,000 0 B 0 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,500 75,000 4 217.306 50 T/J 1,447,498,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 150 150 146 150 0 1,313,400 193,647,700 157 500.000 151 J 184,700 147 B 300 48 BESS Batulicin Nusantara Maritim Tbk. 256 276 250 256 0 219,500 57,280,800 160 243.810 256 T/J 9,000 254 B 7,600 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 87,100 4,355,000 11 48.544 50 T/J 2,069,400 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 500 505 486 490 -10 152,353,300 75,370,406,100 2,955 475.728 490 T/J 19,100 488 B 135,300 51 BIKA Binakarya Jaya Abadi Tbk. 160 159 150 150 -10 1,800 277,500 6 15.000 160 J 37,200 159 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,400 170,000 12 12.286 50 T/J 472,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 61,653,300 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 60 60 58 60 0 261,500 15,433,900 13 25.021 59 J 150,900 58 B 6,600 55 BKDP Bukit Darmo Property Tbk 50 52 50 50 0 45,400 2,271,400 15 41.667 50 T/J 5,300 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 71 73 70 73 2 700 50,000 7 167.508 73 T/J 131,000 70 B 14,900 57 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 3,350 J 300 3,120 B 100 58 BLUE Berkah Prima Perkasa Tbk. 565 565 555 560 -5 104,400 58,494,500 94 430.769 560 T/J 7,600 555 B 16,200 59 BMAS Bank Maspion Indonesia Tbk. 276 264 262 262 -14 56,000 14,767,400 17 81.875 270 J 300 262 T/B 25,200 60 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 108,745,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,360 1,360 -35 104,312,500 143,419,330,500 4,005 1,320.388 1,360 T/J 29,300 1,355 B 122,000 62 BOLA Bali Bintang Sejahtera Tbk. 168 164 157 164 -4 27,600 4,344,800 26 93.714 157 J 20,400 0 B 0 63 BOLT Garuda Metalindo Tbk. 680 0 0 680 0 0 0 0 123.636 680 J 100 635 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 85 86 80 80 -5 3,447,600 278,580,500 175 20.000 80 T/J 7,938,400 0 B 0 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 27,100 32,520,000 2 1,279.727 1,205 J 15,000 1,200 T/B 171,400 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. 54 54 51 51 -3 222,359,400 11,571,954,500 927 8.031 51 T/J 18,564,400 0 B 0 68 BRNA Berlina Tbk. 965 925 925 925 -40 500 462,500 1 694.028 970 J 2,000 900 B 300 69 BSSR Baramulti Suksessarana Tbk. 1,465 1,465 1,365 1,395 -70 67,900 93,805,000 60 71.538 1,395 T/J 600 0 B 0 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 10,149,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 178 178 170 170 -8 34,000 6,043,200 7 567.745 178 J 9,700 170 T/B 109,500 73 BUKK Bukaka Teknik Utama Tbk. 790 780 735 735 -55 28,900 21,289,500 27 124.576 735 T/J 132,100 0 B 0 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 949,200 47,460,000 116 2.902 50 T/J 221,452,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 50 50 50 50 0 56,400 2,820,000 8 38.462 50 T/J 120,000 0 B 0 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 3,100 155,000 2 29.762 50 T/J 2,193,300 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 153 153 153 153 0 100 15,300 1 76.500 151 J 5,500 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 344 344 328 330 -14 120,451,500 40,509,841,000 2,016 320.388 332 J 205,300 330 T/B 72,700 79 CASA Capital Financial Indonesia Tbk. 390 390 382 384 -6 276,800 106,338,600 30 701.536 386 J 19,600 382 B 22,400 80 CASS Cardig Aero Services Tbk. 210 214 196 196 -14 6,143,100 1,216,693,000 549 49.000 196 T/J 393,100 0 B 0 81 CBMF Cahaya Bintang Medan Tbk. 316 336 314 322 6 3,322,000 1,043,520,600 182 201.250 322 T/J 20,500 320 B 200 82 CCSI Communication Cable Systems Indonesia Tbk. 260 264 242 256 -4 908,600 224,921,200 126 102.400 260 J 855,000 256 T/B 195,500 83 CENT Centratama Telekomunikasi Indonesia Tbk. 130 131 121 121 -9 19,171,000 2,328,410,300 298 774.400 121 T/J 3,568,100 0 B 0 84 CINT Chitose Internasional Tbk. 242 228 228 228 -14 100 22,800 1 69.091 238 J 13,200 228 T/B 1,100 85 CITA Cita Mineral Investindo Tbk. 1,980 1,980 1,980 1,980 0 200 396,000 1 7,184.847 1,970 J 2,000 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,950 1,940 1,940 1,940 -10 100 194,000 1 1,077.778 1,940 T/J 400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 675 670 630 630 -45 288,300 185,429,000 217 315.000 630 T/J 8,400 0 B 0 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. 246 244 244 244 -2 200 48,800 1 443.636 244 T/J 1,000 232 B 500 91 COCO Wahana Interfood Nusantara Tbk. 860 855 810 810 -50 10,100 8,455,000 20 409.091 840 J 1,400 810 T/B 1,100 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 26,000 1,300,000 2 40.000 50 T/J 16,912,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 4,573,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. 220 240 206 206 -14 28,900 5,958,600 42 105.102 222 J 24,400 206 T/B 14,700 96 CSRA Cisadane Sawit Raya Tbk. 364 366 340 340 -24 1,780,900 616,802,400 316 272.000 340 T/J 3,693,800 0 B 0 97 CTTH Citatah Tbk. 50 50 50 50 0 10,100 505,000 3 2.105 50 T/J 106,400 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 63 63 59 59 -4 6,335,700 379,248,700 226 57.843 59 T/J 9,764,200 0 B 0 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. 132 133 123 123 -9 7,274,000 915,149,000 516 82.000 123 T/J 15,215,300 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,635 1,630 1,625 1,625 -10 4,100 6,670,500 5 3,261.611 1,625 T/J 100 1,620 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 0 0 1,950 0 0 0 0 975.000 1,950 J 1,100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,780 1,765 1,765 -35 9,900 17,610,500 7 59.831 1,765 T/J 11,400 0 B 0 105 DKFT Central Omega Resources Tbk. 110 110 103 103 -7 5,487,800 569,541,300 360 264.577 103 T/J 4,516,900 0 B 0 106 DMMX Digital Mediatama Maxima Tbk. 187 187 174 174 -13 1,613,700 283,070,500 231 75.652 174 T/J 4,453,400 0 B 0 107 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,110 3,290 -50 10,600 33,412,000 17 2,890.046 3,270 J 100 3,250 B 1,000 108 DUTI Duta Pertiwi Tbk 3,600 3,600 3,450 3,450 -150 6,800 23,525,000 11 346.978 3,470 J 1,400 3,360 B 400 109 DWGL Dwi Guna Laksana Tbk. 206 202 200 202 -4 49,900 10,078,800 7 134.667 200 J 1,000 0 B 0 110 EAST Eastparc Hotel Tbk. 54 53 51 51 -3 3,602,500 184,304,900 132 38.346 53 J 38,200 51 T/B 587,500 111 ECII Electronic City Indonesia Tbk. 705 705 680 705 0 5,100 3,593,000 3 17.407 705 T/J 94,700 660 B 1,500 112 EMDE Megapolitan Developments Tbk. 202 200 200 200 -2 2,000 400,000 2 80.000 200 T/J 4,700 188 B 10,000 113 ENRG Energi Mega Persada Tbk. 52 52 50 51 -1 79,813,400 4,045,464,100 449 4.252 51 T/J 7,581,900 50 B 25,416,200 114 ENVY Envy Technologies Indonesia Tbk. 73 73 68 68 -5 45,498,800 3,153,915,700 1,116 18.378 68 T/J 73,407,200 0 B 0 115 EPAC Megalestari Epack Sentosaraya Tbk. 346 354 332 348 2 5,782,500 1,985,750,600 1,244 316.364 348 T/J 1,100 346 B 259,200 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 1,820 1,850 0 7,800 14,288,000 12 1,294.349 1,850 T/J 5,000 1,820 B 900 117 ERTX Eratex Djaja Tbk. 134 133 132 132 -2 270,900 35,758,900 9 56.024 133 J 10,000 132 T/B 329,200 118 ESIP Sinergi Inti Plastindo Tbk. 180 180 168 168 -12 1,906,100 333,947,900 159 103.067 168 T/J 165,700 0 B 0 119 ESTA Esta Multi Usaha Tbk. 101 102 94 100 -1 475,200 46,590,300 65 83.333 100 T/J 17,600 94 B 64,100 120 FAST Fast Food Indonesia Tbk. 945 935 880 885 -60 90,900 80,258,000 100 2,783.632 900 J 2,200 885 T/B 6,200 121 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. 131 133 122 122 -9 4,683,300 576,459,700 547 24.400 122 T/J 37,800 0 B 0 123 FISH FKS Multi Agro Tbk. 2,810 2,650 2,650 2,650 -160 200 530,000 1 2,120.000 2,800 J 100 2,630 B 100 124 FITT Hotel Fitra International Tbk. 59 59 55 57 -2 49,500 2,778,200 12 55.882 57 T/J 1,800 56 B 205,500 125 FMII Fortune Mate Indonesia Tbk 515 482 482 482 -33 100 48,200 1 482.000 515 J 1,200 482 T/B 300 126 FOOD Sentra Food Indonesia Tbk. 121 121 113 116 -5 5,113,200 589,324,100 451 85.926 116 T/J 289,400 114 B 100 127 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 92 J 17,800 0 B 0 128 FPNI Lotte Chemical Titan Tbk. 122 124 114 114 -8 13,936,000 1,604,200,300 781 34.579 114 T/J 1,066,500 0 B 0 129 FUJI Fuji Finance Indonesia Tbk. 109 111 103 111 2 66,200 6,821,100 7 100.909 110 J 5,900 103 B 510,600 130 GDST Gunawan Dianjaya Steel Tbk. 64 69 60 60 -4 20,554,200 1,328,395,200 1,543 37.500 61 J 132,700 60 T/B 894,100 131 GEMA Gema Grahasarana Tbk. 366 366 362 362 -4 12,200 4,417,200 3 804.444 362 T/J 6,300 342 B 100 132 GGRP Gunung Raja Paksi Tbk. 340 340 332 332 -8 600 200,000 2 39.524 328 J 22,200 0 B 0 133 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 1,800 0 B 0 134 GLVA Galva Technologies Tbk. 306 324 290 324 18 10,178,700 3,257,073,200 41 143.363 324 T/J 306,500 300 B 400 135 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,900 17,900 17,900 -75 100 1,790,000 1 3,113.043 17,900 T/J 300 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 208 208 200 200 -8 36,300 7,340,800 5 118.343 208 J 5,400 200 T/B 1,800 137 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. 87 93 82 93 6 26,800 2,205,300 8 7.482 93 T/J 10,700 83 B 1,600 139 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 8,032,000 0 B 0 141 HELI Jaya Trishindo Tbk. 180 181 168 181 1 200 34,900 2 164.545 181 T/J 15,600 169 B 300 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HOMI Grand House Mulia Tbk. 380 474 470 474 94 31,600 14,948,400 18 124.737 0 J 0 474 T/B 4,255,700 144 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 19,400 970,000 11 47.619 50 T/J 15,051,200 0 B 0 145 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 38.462 50 T/J 44,216,100 0 B 0 146 IBFN Intan Baruprana Finance Tbk. 300 338 280 338 38 10,200 3,298,800 9 23.895 338 T/J 2,700 0 B 0 147 ICON Island Concepts Indonesia Tbk. 53 54 52 54 1 19,500 1,015,400 9 103.655 54 T/J 22,000 52 B 2,000 148 IFSH Ifishdeco Tbk. 288 0 0 288 0 0 0 0 65.455 288 J 400 0 B 0 149 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IKAN Era Mandiri Cemerlang Tbk. 366 368 352 354 -12 5,407,400 1,931,803,800 884 295.000 354 T/J 500 352 B 393,700 151 IKBI Sumi Indo Kabel Tbk. 222 224 214 214 -8 39,500 8,646,400 21 19.407 224 J 11,900 218 B 11,900 152 IMPC Impack Pratama Industri Tbk. 1,230 1,225 1,190 1,190 -40 421,900 512,661,500 69 313.158 1,210 J 28,100 1,185 B 25,100 153 INAI Indal Aluminium Industry Tbk. 332 336 310 330 -2 6,000 1,958,000 14 120.481 336 J 5,800 328 B 100 154 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 1,505,900 0 B 0 155 INDO Royalindo Investa Wijaya Tbk. 124 122 116 122 -2 291,300 33,802,300 47 110.909 116 J 4,200 0 B 0 156 INDX Tanah Laut Tbk 50 50 50 50 0 400 20,000 1 4.000 50 T/J 275,300 0 B 0 157 INOV Inocycle Technology Group Tbk. 214 234 200 204 -10 100,100 20,352,200 48 81.600 204 T/J 500 200 B 20,300 158 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 680 J 100 655 B 1,100 159 INPS Indah Prakasa Sentosa Tbk. 1,470 1,470 1,370 1,370 -100 390,100 571,570,000 76 496.377 1,370 T/J 113,100 0 B 0 160 INRU Toba Pulp Lestari Tbk. 785 785 785 785 0 500 392,500 1 7.970 780 J 10,800 740 B 1,100 161 INTA Intraco Penta Tbk. 270 270 264 270 0 12,400 3,333,600 3 190.327 272 J 10,000 264 B 5,900 162 INTD Inter Delta Tbk 175 0 0 175 0 0 0 0 53.895 163 J 65,400 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. 408 406 380 380 -28 6,125,500 2,334,098,200 934 23.171 380 T/J 2,131,100 0 B 0 164 IPCM Jasa Armada Indonesia Tbk. 218 218 204 218 0 807,200 169,109,800 91 57.368 220 J 5,600 218 T/B 4,300 165 IRRA Itama Ranoraya Tbk. 605 605 570 570 -35 4,131,800 2,404,874,500 367 152.406 575 J 47,000 565 B 628,900 166 ITIC Indonesian Tobacco Tbk. 750 750 700 700 -50 392,900 277,212,000 197 318.182 700 T/J 521,600 0 B 0 167 ITMA Sumber Energi Andalan Tbk. 505 535 490 496 -9 271,600 140,776,700 55 142.734 520 J 20,900 496 T/B 1,800 168 JAST Jasnita Telekomindo Tbk. 89 90 83 83 -6 10,073,100 852,488,000 724 33.740 83 T/J 29,124,500 0 B 0 169 JAYA Armada Berjaya Trans Tbk. 68 69 64 67 -1 909,700 60,042,100 91 23.264 67 T/J 94,800 65 B 395,900 170 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,900 J 100 5,600 B 100 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 505 480 470 470 -35 12,200 5,735,000 6 266.606 470 T/J 13,300 0 B 0 173 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 174 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 157 156 150 156 -1 2,300 346,800 6 111.429 150 J 46,700 149 B 200 175 JSPT Jakarta Setiabudi Internasional Tbk. 1,005 1,000 1,000 1,000 -5 4,700 4,700,000 1 215.369 1,005 J 2,300 0 B 0 176 JTPE Jasuindo Tiga Perkasa Tbk. 800 815 800 810 10 245,200 197,293,000 42 1,800.000 810 T/J 1,400 800 B 31,700 177 KARW ICTSI Jasa Prima Tbk. 50 60 50 51 1 12,673,500 699,124,800 994 8.633 52 J 200 51 T/B 697,900 178 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 3,300 165,000 3 33.333 50 T/J 947,100 0 B 0 179 KBAG Karya Bersama Anugerah Tbk. 84 85 79 80 -4 26,376,600 2,096,254,400 1,125 80.000 81 J 553,000 80 T/B 1,665,200 180 KBLM Kabelindo Murni Tbk. 206 216 192 195 -11 315,800 61,519,000 106 6.500 196 J 400 195 T/B 2,800 181 KBLV First Media Tbk. 342 342 340 342 0 300 102,400 3 90.972 342 T/J 92,200 324 B 100 182 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 183 KDSI Kedawung Setia Industrial Tbk. 825 825 770 795 -30 15,900 12,618,500 17 198.750 795 T/J 11,800 770 B 100 184 KEJU Mulia Boga Raya Tbk. 1,225 1,225 1,150 1,150 -75 524,100 616,779,000 129 153.333 1,150 T/J 25,000 0 B 0 185 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 589,600 0 B 0 186 KIOS Kioson Komersial Indonesia Tbk. 172 190 160 176 4 3,600 623,800 10 58.667 176 T/J 46,100 165 B 4,000 187 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,400 J 400 0 B 0 188 KMDS Kurniamitra Duta Sentosa Tbk. 580 725 540 600 20 4,928,900 3,173,339,000 1,487 200.000 600 T/J 249,500 580 B 30,000 189 KMTR Kirana Megatara Tbk. 308 308 304 306 -2 6,700 2,046,400 11 66.812 308 J 881,800 306 T/B 1,200 190 KOIN Kokoh Inti Arebama Tbk 100 98 98 98 -2 13,000 1,274,000 2 66.294 100 J 23,500 98 T/B 17,800 191 KONI Perdana Bangun Pusaka Tbk 498 0 0 498 0 0 0 0 104.842 480 J 1,200 0 B 0 192 KOPI Mitra Energi Persada Tbk. 498 494 466 466 -32 29,800 14,597,600 9 117.975 496 J 3,000 0 B 0 193 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 663,100 33,205,000 48 29.762 50 T/J 802,700 0 B 0 194 KPIG MNC Land Tbk. 104 105 99 103 -1 4,572,000 464,291,300 286 221.634 103 T/J 630,400 102 B 700,000 195 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 196 LAND Trimitra Propertindo Tbk. 198 191 185 185 -13 239,200 44,263,600 34 47.436 185 T/J 28,400 0 B 0 197 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 198 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 199 LCKM LCK Global Kedaton Tbk. 376 0 0 376 0 0 0 0 180.769 360 J 15,000 0 B 0 200 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 7,600 380,000 2 15.714 50 T/J 6,458,200 0 B 0 201 LMPI Langgeng Makmur Industri Tbk. 86 86 80 81 -5 40,400 3,247,300 11 11.819 83 J 20,000 81 T/B 93,000 202 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 300 228 B 2,600 203 LPIN Multi Prima Sejahtera Tbk 202 202 199 199 -3 46,500 9,371,800 11 90.772 218 J 13,500 190 B 500 204 LPLI Star Pacific Tbk 88 88 87 87 -1 200 17,500 2 2.684 86 J 7,200 0 B 0 205 LPPS Lippo Securities Tbk. 80 78 75 75 -5 303,000 22,868,800 17 5.094 76 J 79,000 75 T/B 80,000 206 LRNA Eka Sari Lorena Transport Tbk. 133 133 126 126 -7 2,200 278,600 2 14.000 132 J 2,700 126 T/B 8,000 207 LUCK Sentral Mitra Informatika Tbk. 210 208 196 196 -14 1,355,600 266,637,400 269 68.531 196 T/J 743,500 0 B 0 208 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 209 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 27,167,300 0 B 0 210 MAPA Map Aktif Adiperkasa Tbk. 2,130 2,000 1,985 1,985 -145 4,317,300 8,570,497,500 379 94.524 1,985 T/J 1,525,700 0 B 0 211 MAPB MAP Boga Adiperkasa Tbk. 1,290 1,230 1,200 1,200 -90 34,200 41,308,000 27 71.429 1,200 T/J 38,700 0 B 0 212 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 12,254,800 0 B 0 213 MBAP Mitrabara Adiperdana Tbk. 2,080 2,160 1,960 1,980 -100 476,900 946,775,000 419 152.308 1,985 J 5,100 1,980 T/B 43,200 214 MCAS M Cash Integrasi Tbk. 1,535 1,500 1,430 1,430 -105 1,664,000 2,380,826,000 159 103.249 1,430 T/J 4,586,500 0 B 0 215 MDKA Merdeka Copper Gold Tbk. 1,650 1,670 1,560 1,570 -80 79,504,300 126,741,148,500 13,419 409.396 1,570 T/J 442,600 1,565 B 72,200 216 MDKI Emdeki Utama Tbk. 168 160 157 157 -11 135,500 21,276,600 26 36.741 157 T/J 49,500 0 B 0 217 MERK Merck Tbk. 2,850 2,840 2,680 2,690 -160 224,900 608,306,000 179 7,092.573 2,700 J 32,800 2,690 T/B 4,700 218 MFIN Mandala Multifinance Tbk. 1,065 1,050 1,010 1,050 -15 41,000 42,894,500 9 1,076.923 1,050 T/J 26,700 0 B 0 219 MFMI Multifiling Mitra Indonesia Tbk. 515 540 510 510 -5 23,900 12,278,000 26 255.000 510 T/J 3,000 505 B 600 220 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 221 MICE Multi Indocitra Tbk. 294 294 274 294 0 61,000 17,494,600 25 60.000 290 J 26,700 282 B 2,000 222 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,350 J 100 1,260 B 50,300 223 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 5,700 285,000 3 238.095 50 T/J 2,007,400 0 B 0 224 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,126,800 0 B 0 225 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 226 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 100 5,000 1 125.000 50 T/J 10,514,600 0 B 0 227 MKPI Metropolitan Kentjana Tbk. 16,000 16,000 15,700 15,700 -300 800 12,640,000 5 747.619 16,400 J 200 0 B 0 228 MLIA Mulia Industrindo Tbk 484 486 456 482 -2 1,361,000 655,341,800 74 80.501 482 T/J 147,700 458 B 20,200 229 MMLP Mega Manunggal Property Tbk. 256 254 240 242 -14 16,476,900 3,962,121,200 1,080 41.368 242 T/J 1,058,300 240 B 24,700 230 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 25,100 22,436,000 7 155.172 900 T/J 484,700 860 B 500 231 MPOW Megapower Makmur Tbk. 62 60 58 58 -4 70,100 4,071,200 17 29.000 58 T/J 45,000 0 B 0 232 MPRO Maha Properti Indonesia Tbk. 730 790 685 790 60 3,300 2,578,000 10 718.182 795 J 100 790 T/B 600 233 MREI Maskapai Reasuransi Indonesia Tbk. 4,240 3,980 3,950 3,980 -260 1,200 4,753,000 7 361.003 3,980 T/J 2,300 0 B 0 234 MSIN MNC Studios International Tbk. 284 284 266 274 -10 1,075,900 292,972,400 187 54.800 274 T/J 60,100 272 B 10,000 235 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 84,974,400 0 B 0 236 MTPS Meta Epsi Tbk. 400 410 372 372 -28 210,500 82,777,600 60 116.250 372 T/J 187,100 0 B 0 237 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 238 MTSM Metro Realty Tbk. 210 220 220 220 10 100 22,000 1 56.374 220 T/J 2,600 0 B 0 239 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 20,400 1,020,100 6 50.000 50 T/J 71,900 0 B 0 240 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 241 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 243 NATO Nusantara Properti Internasional Tbk. 382 386 356 368 -14 21,154,200 7,868,698,400 1,518 357.282 370 J 26,500 368 T/B 20,500 244 NELY Pelayaran Nelly Dwi Putri Tbk. 142 142 133 133 -9 17,100 2,373,400 7 79.167 139 J 100 133 T/B 18,200 245 NFCX NFC Indonesia Tbk. 1,590 1,575 1,575 1,575 -15 100 157,500 1 85.135 1,550 J 500 0 B 0 246 NICK Charnic Capital Tbk. 300 0 0 300 0 0 0 0 150.000 292 J 100 0 B 0 247 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 248 NIRO City Retail Developments Tbk. 140 140 131 140 0 5,698,700 791,975,300 31 133.333 140 T/J 100 137 B 200 249 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 250 OASA Protech Mitra Perkasa Tbk. 370 378 370 378 8 500 186,400 4 198.947 378 T/J 2,000 0 B 0 251 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 252 OKAS Ancora Indonesia Resources Tbk. 86 89 80 80 -6 2,534,500 209,631,900 190 200.155 80 T/J 403,400 0 B 0 253 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 15,000 254 OPMS Optima Prima Metal Sinergi Tbk. 138 163 134 141 3 81,031,400 12,050,205,200 6,702 104.444 142 J 298,000 141 T/B 322,000 255 PALM Provident Agro Tbk. 270 270 252 252 -18 26,800 6,927,800 25 68.877 252 T/J 17,100 0 B 0 256 PANI Pratama Abadi Nusa Industri Tbk. 97 0 0 97 0 0 0 0 89.815 95 J 41,500 0 B 0 257 PCAR Prima Cakrawala Abadi Tbk. 366 0 0 366 0 0 0 0 244.000 348 J 100 0 B 0 258 PDES Destinasi Tirta Nusantara Tbk 318 300 298 300 -18 1,100 329,800 2 150.000 340 J 200 300 T/B 2,200 259 PEGE Panca Global Kapital Tbk. 127 127 119 119 -8 10,500 1,250,300 11 257.097 119 T/J 47,500 0 B 0 260 PGLI Pembangunan Graha Lestari Indah Tbk. 199 186 186 186 -13 500 93,000 1 248.000 195 J 1,000 186 T/B 100 261 PICO Pelangi Indah Canindo Tbk 165 166 154 154 -11 1,913,800 298,993,400 242 23.692 156 J 2,500 154 T/B 98,500 262 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 30,000 1,500,000 1 12.500 50 T/J 1,380,700 0 B 0 263 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 264 PMJS Putra Mandiri Jembar Tbk. 127 127 119 119 -8 108,700 13,735,800 18 95.200 127 J 14,100 119 T/B 8,400 265 PNGO Pinago Utama Tbk. 482 500 454 458 -24 618,800 283,028,800 89 183.200 478 J 2,700 458 T/B 92,700 266 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 500 0 B 0 267 POLA Pool Advista Finance Tbk. 50 51 50 50 0 269,800 13,536,000 24 37.037 50 T/J 1,600 0 B 0 268 POLI Pollux Investasi Internasional Tbk. 1,015 1,020 945 990 -25 38,700 38,247,000 66 60.550 990 T/J 2,000 985 B 100 269 POLU Golden Flower Tbk. 840 825 785 785 -55 2,100 1,654,000 7 272.569 815 J 400 785 T/B 1,300 270 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 534,900 0 B 0 271 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 272 PORT Nusantara Pelabuhan Handal Tbk. 484 600 452 580 96 5,800 2,935,300 11 108.411 555 J 200 0 B 0 273 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,400 170,000 5 33.333 50 T/J 18,763,800 0 B 0 274 POWR Cikarang Listrindo Tbk. 600 600 560 560 -40 28,138,200 16,048,023,500 2,664 37.333 560 T/J 121,200 0 B 0 275 PRIM Royal Prima Tbk. 262 262 246 258 -4 3,400 854,800 7 51.600 256 J 3,000 0 B 0 276 PSAB J Resources Asia Pasifik Tbk. 222 226 208 208 -14 21,135,300 4,451,552,200 1,270 674.821 208 T/J 15,100,300 0 B 0 277 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 900 101 B 2,300 278 PSGO Palma Serasih Tbk. 100 99 96 96 -4 71,300 6,904,800 15 91.429 96 T/J 25,900 95 B 26,000 279 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,215,500 0 B 0 280 PTPW Pratama Widya Tbk. 1,175 1,160 1,095 1,100 -75 1,042,600 1,155,342,500 431 169.231 1,100 T/J 1,400 1,095 B 17,200 281 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,950 4,950 4,950 0 200 990,000 1 388.235 4,950 T/J 300 0 B 0 282 PURA Putra Rajawali Kencana Tbk. 125 125 121 121 -4 62,435,900 7,627,299,500 3,140 115.238 122 J 2,587,100 121 T/B 29,768,000 283 PURI Puri Global Sukses Tbk. 284 354 314 354 70 9,297,000 3,279,602,200 1,156 208.235 0 J 0 354 T/B 368,900 284 PYFA Pyridam Farma Tbk 800 825 745 775 -25 3,075,200 2,327,152,500 548 759.506 775 T/J 14,400 765 B 6,800 285 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 60,800 3,040,000 5 50.000 50 T/J 36,227,900 0 B 0 286 RIGS Rig Tenders Indonesia Tbk. 240 232 224 224 -16 17,300 3,969,200 15 91.784 224 T/J 2,700 0 B 0 287 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 288 RISE Jaya Sukses Makmur Sentosa Tbk. 420 420 412 420 0 250,400 104,740,800 59 257.669 420 T/J 5,000 412 B 1,600 289 ROCK Rockfields Properti Indonesia Tbk. 1,340 1,675 1,675 1,675 335 42,900 71,857,500 28 125.000 0 J 0 1,675 T/B 1,354,300 290 RODA Pikko Land Development Tbk. 50 50 50 50 0 10,500 525,000 1 79.834 51 J 30,000 50 T/B 148,500 291 RONY Aesler Grup Internasional Tbk. 84 90 79 82 -2 55,000 4,544,500 15 82.000 87 J 5,500 82 T/B 11,000 292 RUIS Radiant Utama Interinsco Tbk. 296 296 276 276 -20 17,900 5,040,400 13 110.400 276 T/J 190,500 0 B 0 293 SAFE Steady Safe Tbk 188 188 186 188 0 236,000 44,176,600 189 18.927 188 T/J 300 175 B 101,600 294 SAME Sarana Meditama Metropolitan Tbk. 115 116 107 107 -8 7,389,500 793,727,000 320 133.750 107 T/J 4,206,200 0 B 0 295 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 300 0 B 0 296 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 802,100 0 B 0 297 SBAT Sejahtera Bintang Abadi Textile Tbk. 248 272 232 240 -8 88,468,200 21,183,982,200 7,247 228.571 242 J 92,500 240 T/B 114,400 298 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 299 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 146,500 7,325,000 6 27.536 50 T/J 4,060,400 0 B 0 300 SFAN Surya Fajar Capital Tbk. 955 950 930 940 -15 1,072,000 1,006,321,500 120 500.000 940 T/J 4,000 935 B 4,200 301 SGER Sumber Global Energy Tbk. 314 326 308 320 6 6,525,600 2,080,549,400 1,237 296.296 322 J 500 320 T/B 132,200 302 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 0 303 SHIP Sillo Maritime Perdana Tbk. 560 560 525 530 -30 486,600 263,797,000 171 378.571 530 T/J 600 525 B 800 304 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 305 SINI Singaraja Putra Tbk. 448 468 468 468 20 100 46,800 1 433.333 458 J 200 418 B 2,400 306 SIPD Sierad Produce Tbk. 1,055 1,055 990 1,005 -50 104,000 104,362,000 31 1.117 1,100 J 2,700 1,000 B 46,500 307 SKBM Sekar Bumi Tbk. 314 300 294 294 -20 2,300 677,400 4 255.652 294 T/J 6,900 0 B 0 308 SKLT Sekar Laut Tbk. 1,210 1,135 1,135 1,135 -75 2,300 2,610,500 2 95.024 1,510 J 100 1,135 T/B 2,400 309 SKRN Superkrane Mitra Utama Tbk. 630 610 590 590 -40 505,300 299,281,000 40 84.286 590 T/J 6,300 0 B 0 310 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 311 SLIS Gaya Abadi Sempurna Tbk. 5,075 5,150 4,970 4,980 -95 360,000 1,809,784,000 65 4,330.435 5,025 J 600 4,980 T/B 500 312 SMAR Smart Tbk. 2,950 2,960 2,800 2,840 -110 1,500 4,344,000 10 938.347 2,950 J 100 2,840 T/B 1,500 313 SMDM Suryamas Dutamakmur Tbk. 99 99 93 93 -6 14,100 1,313,400 8 11.783 93 T/J 315,700 0 B 0 314 SMMT Golden Eagle Energy Tbk. 84 89 79 82 -2 187,300 15,204,900 73 191.840 82 T/J 6,700 81 B 100 315 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 316 SOSS Shield On Service Tbk. 410 430 382 402 -8 64,000 25,313,200 64 145.652 400 J 3,500 386 B 500 317 SOTS Satria Mega Kencana Tbk. 200 220 204 218 18 69,600 15,212,400 28 132.121 200 J 8,400 188 B 100 318 SPTO Surya Pertiwi Tbk. 438 438 408 408 -30 260,200 108,194,000 122 35.172 408 T/J 107,600 0 B 0 319 SQMI Wilton Makmur Indonesia Tbk. 160 162 149 149 -11 10,288,100 1,545,125,700 684 84.670 149 T/J 598,800 0 B 0 320 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,790 2,700 2,740 -110 63,700 173,979,000 61 49.818 2,740 T/J 100 2,730 B 28,600 321 SSTM Sunson Textile Manufacture Tbk 448 478 450 478 30 200 92,800 2 112.471 470 J 200 418 B 200 322 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,600 J 200 6,750 B 3,000 323 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 324 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,100 J 100 3,860 B 100 325 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 326 SWAT Sriwahana Adityakarta Tbk. 96 104 91 92 -4 5,537,000 541,407,500 630 57.500 92 T/J 64,500 91 B 219,400 327 TALF Tunas Alfin Tbk. 236 0 0 236 0 0 0 0 59.747 236 J 68,700 232 B 400 328 TAMA Lancartama Sejati Tbk. 150 0 0 150 0 0 0 0 85.714 146 J 7,000 0 B 0 329 TAMU Pelayaran Tamarin Samudra Tbk. 55 55 52 52 -3 2,994,600 156,639,400 247 475.103 52 T/J 271,000 0 B 0 330 TBMS Tembaga Mulia Semanan Tbk. 735 710 690 695 -40 31,100 21,804,000 27 98.582 745 J 1,700 695 T/B 1,500 331 TCPI Transcoal Pacific Tbk. 4,640 4,680 4,320 4,320 -320 8,034,400 35,757,392,000 4,853 3,130.435 4,320 T/J 31,600 0 B 0 332 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 333 TECH Indosterling Technomedia Tbk. 194 220 181 181 -13 12,644,600 2,518,589,200 1,949 113.125 181 T/J 1,305,000 0 B 0 334 TFAS Telefast Indonesia Tbk. 150 140 140 140 -10 8,200 1,148,000 7 77.778 140 T/J 8,000 0 B 0 335 TFCO Tifico Fiber Indonesia Tbk. 302 304 284 284 -18 5,700 1,730,600 3 64.358 0 J 0 304 B 5,500 336 TGKA Tigaraksa Satria Tbk. 7,850 7,700 7,325 7,325 -525 1,200 9,080,000 9 6,019.394 0 J 0 0 B 0 337 TIFA Tifa Finance Tbk. 488 488 474 476 -12 502,000 241,141,600 62 238.000 480 J 91,900 476 T/B 70,800 338 TIRA Tira Austenite Tbk 270 268 268 268 -2 9,900 2,653,200 1 120.280 270 J 26,100 260 B 200 339 TMPO Tempo Intimedia Tbk. 134 132 125 131 -3 500 64,300 5 45.508 129 J 6,800 0 B 0 340 TNCA Trimuda Nuansa Citra Tbk. 166 166 166 166 0 10,000 1,660,000 2 110.667 169 J 500 166 T/B 10,100 341 TOTO Surya Toto Indonesia Tbk. 216 214 202 202 -14 301,200 61,212,000 118 655.270 208 J 7,300 202 T/B 10,800 342 TOYS Sunindo Adipersada Tbk. 530 540 520 520 -10 2,192,100 1,151,111,500 537 148.571 520 T/J 4,600 515 B 167,500 343 TPIA Chandra Asri Petrochemical Tbk. 6,825 6,800 6,350 6,575 -250 2,675,100 17,328,300,000 1,183 1,520.530 6,575 T/J 21,600 6,375 B 8,600 344 TPMA Trans Power Marine Tbk. 394 394 368 368 -26 5,300 1,960,200 18 160.000 368 T/J 10,500 0 B 0 345 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 346 TRIN Perintis Triniti Properti Tbk. 240 240 224 224 -16 7,287,900 1,676,421,400 335 112.000 224 T/J 561,000 0 B 0 347 TRIS Trisula International Tbk. 206 192 192 192 -14 100 19,200 1 64.000 198 J 100 0 B 0 348 TRJA Transkon Jaya Tbk. 198 198 185 185 -13 686,500 127,057,000 114 74.000 185 T/J 3,245,400 0 B 0 349 TRUK Guna Timur Raya Tbk. 117 117 116 116 -1 900,500 104,844,500 111 50.435 116 T/J 33,500 115 B 261,100 350 TRUS Trust Finance Indonesia Tbk 346 0 0 346 0 0 0 0 407.059 346 J 3,500 0 B 0 351 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,675 1,620 1,560 1,560 -115 19,700 30,787,000 36 40.519 1,560 T/J 904,500 0 B 0 352 UANG Pakuan Tbk. 230 250 214 214 -16 85,500 18,314,800 28 171.200 214 T/J 34,300 0 B 0 353 UNIT Nusantara Inti Corpora Tbk 150 142 142 142 -8 11,100 1,576,200 5 3.525 147 J 2,700 142 T/B 1,300 354 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 200 266,500 2 111.250 1,335 T/J 22,500 1,330 B 700 355 VINS Victoria Insurance Tbk. 90 95 84 86 -4 262,100 22,924,300 116 81.905 91 J 500 86 T/B 11,700 356 VRNA Verena Multi Finance Tbk. 100 109 99 99 -1 400 40,600 3 99.884 99 T/J 13,100 96 B 10,000 357 WAPO Wahana Pronatural Tbk. 70 73 69 73 3 5,400 373,200 5 41.714 73 T/J 6,000 0 B 0 358 WICO Wicaksana Overseas International Tbk. 456 450 426 450 -6 300 131,200 3 23.262 486 J 200 426 B 200 359 WOWS Ginting Jaya Energi Tbk. 71 74 67 67 -4 4,047,000 276,176,300 262 14.889 67 T/J 7,825,300 0 B 0 360 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,006,500 0 B 0 361 YPAS Yanaprima Hastapersada Tbk 438 438 408 408 -30 9,000 3,933,200 11 74.862 408 T/J 5,900 0 B 0 362 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 190 J 500 0 B 0 363 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 1,076,700 0 B 0 364 ZINC Kapuas Prima Coal Tbk. 141 142 132 134 -7 579,117,300 78,623,514,500 9,346 477.701 134 T/J 3,636,000 133 B 3,257,300 365 ZONE Mega Perintis Tbk. 390 402 374 374 -16 93,800 36,269,600 36 125.503 376 J 10,000 372 B 2,800 Total 2,087,613,500 715,309,483,600 100,437 2,607,426,200 76,453,100 Jakarta, 10 September 2020 Trading Division