List of Securities Quotation Development Board: Date: Friday, 11 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 10,700 535,000 8 87.719 50 T/J 4,522,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,925 6,850 6,850 6,850 -75 200 1,370,000 2 1,563.859 6,850 T/J 1,400 0 B 0 3 ADES Akasha Wira International Tbk. 1,060 1,150 990 1,115 55 196,700 213,595,500 188 57.922 1,120 J 7,100 1,115 T/B 400 4 AGAR Asia Sejahtera Mina Tbk. 505 0 0 505 0 0 0 0 459.091 500 J 2,400 480 B 100 5 AGRS Bank IBK Indonesia Tbk. 180 194 170 183 3 197,800 34,827,400 25 166.364 183 T/J 4,900 173 B 10,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 50 50 0 19,100 955,000 7 188.516 52 J 6,100 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 126 170 120 150 24 25,100 3,221,100 20 120.000 147 J 10,000 118 B 1,200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,762,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 284 300 300 300 16 17,000 5,100,000 2 39.573 300 T/J 41,900 274 B 51,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 242 242 226 228 -14 72,400 16,896,200 23 114.000 238 J 17,100 228 T/B 77,400 11 ALDO Alkindo Naratama Tbk. 372 0 0 372 0 0 0 0 272.641 410 J 2,000 346 B 100 12 ALKA Alakasa Industrindo Tbk 256 242 242 242 -14 200 48,400 1 40.741 252 J 100 242 T/B 3,300 13 ALMI Alumindo Light Metal Industry Tbk. 186 216 182 216 30 600 116,900 5 33.231 216 T/J 600 184 B 4,000 14 AMAG Asuransi Multi Artha Guna Tbk. 198 198 186 196 -2 184,900 35,572,900 31 186.667 198 J 29,900 196 T/B 600 15 AMAR Bank Amar Indonesia Tbk. 324 344 304 342 18 250,400 78,571,600 52 196.552 342 T/J 10,300 314 B 500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 274 274 264 264 -10 27,300 7,457,400 16 206.250 264 T/J 3,100 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,040 1,995 2,040 40 6,600 13,242,500 15 107.368 2,040 T/J 400 1,995 B 1,600 18 ANDI Andira Agro Tbk. 50 50 50 50 0 3,300 165,000 8 125.000 50 T/J 32,052,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 126 134 121 134 8 53,300 6,811,300 31 8.579 134 T/J 35,300 130 B 100 20 APIC Pacific Strategic Financial Tbk. 815 845 805 845 30 34,971,200 28,558,370,500 2,118 898.783 845 T/J 8,700 830 B 1,700 21 APII Arita Prima Indonesia Tbk. 164 162 153 162 -2 17,300 2,672,100 17 73.636 157 J 3,300 154 B 1,200 22 ARGO Argo Pantes Tbk 2,000 2,490 1,860 1,860 -140 3,300 6,340,500 10 46.734 1,965 J 100 0 B 0 23 ARII Atlas Resources Tbk. 438 440 430 438 0 31,900 13,955,600 10 29.200 438 T/J 4,000 420 B 300 24 ARKA Arkha Jayanti Persada Tbk. 120 114 112 112 -8 3,358,700 376,553,700 147 47.458 112 T/J 420,800 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 328 324 306 306 -22 12,800 4,096,800 9 177.504 318 J 400 0 B 0 27 ARTO Bank Jago Tbk. 2,700 2,720 2,680 2,680 -20 152,100 408,872,000 62 13,506.703 2,680 T/J 22,200 2,670 B 100 28 ASBI Asuransi Bintang Tbk. 372 372 372 372 0 100 37,200 1 282.396 372 T/J 600 346 B 100 29 ASJT Asuransi Jasa Tania Tbk. 119 120 112 118 -1 99,100 11,771,100 12 78.667 120 J 10,100 118 T/B 4,500 30 ASPI Andalan Sakti Primaindo Tbk. 133 136 131 134 1 2,066,900 276,969,000 579 127.619 134 T/J 153,200 133 B 245,200 31 ASRM Asuransi Ramayana Tbk. 1,730 1,730 1,620 1,730 0 400 667,000 4 876.473 1,725 J 100 1,620 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,800 90,000 2 50.000 50 T/J 10,074,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 10,700 535,000 3 57.388 50 T/J 31,508,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 13,200 5,253,600 16 293.435 410 J 6,000 398 T/B 3,700 35 BAJA Saranacentral Bajatama Tbk. 56 56 53 56 0 2,991,700 161,256,800 259 22.400 57 J 308,900 56 T/B 1,123,800 36 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 860 J 5,000 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,000 50,000 3 33.333 50 T/J 46,947,800 0 B 0 38 BAYU Bayu Buana Tbk 1,180 0 0 1,180 0 0 0 0 145.551 1,180 J 24,600 0 B 0 39 BBHI Bank Harda Internasional Tbk. 137 138 128 138 1 52,700 7,050,100 31 110.400 138 T/J 2,000 137 B 21,700 40 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 384 J 400 352 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 780 730 730 730 -50 458,600 334,778,000 113 152.083 730 T/J 2,100,500 0 B 0 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 126 132 124 129 3 39,638,400 5,083,424,000 2,417 107.500 129 T/J 434,300 128 B 43,100 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 8,300 415,000 6 45.455 50 T/J 435,300 0 B 0 45 BEEF Estika Tata Tiara Tbk. 176 183 164 182 6 7,443,900 1,281,183,200 788 53.529 183 J 3,400 182 T/B 139,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 8,600 430,000 6 217.306 50 T/J 1,122,861,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 150 151 147 151 1 176,700 26,530,300 36 503.333 151 T/J 11,500 148 B 106,300 48 BESS Batulicin Nusantara Maritim Tbk. 256 266 240 262 6 191,900 49,799,600 45 249.524 264 J 8,200 262 T/B 136,700 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 59,300 2,965,000 16 48.544 50 T/J 2,570,500 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 490 496 482 496 6 116,291,300 56,457,011,000 1,997 481.553 496 T/J 197,900 494 B 12,000 51 BIKA Binakarya Jaya Abadi Tbk. 150 175 140 168 18 43,700 6,265,800 30 16.800 167 J 8,000 140 B 1,000 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 487,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,400 120,000 2 35.714 50 T/J 50,534,800 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 60 59 58 59 -1 75,400 4,423,500 6 24.604 59 T/J 600 58 B 800 55 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 41,600 2,080,000 3 41.667 50 T/J 13,700 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 73 73 71 73 0 2,800 199,000 5 167.508 73 T/J 30,700 71 B 12,800 57 BLTZ Graha Layar Prima Tbk. 3,350 3,350 3,350 3,350 0 100 335,000 1 223.333 0 J 0 3,120 B 100 58 BLUE Berkah Prima Perkasa Tbk. 560 570 550 570 10 129,400 72,070,000 96 438.462 570 T/J 14,400 565 B 4,100 59 BMAS Bank Maspion Indonesia Tbk. 262 308 252 308 46 1,400 409,600 6 96.250 308 T/J 13,100 260 B 7,800 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 100,299,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,360 1,380 1,350 1,380 20 116,303,600 158,114,329,000 3,854 1,339.806 1,380 T/J 77,000 1,365 B 200 62 BOLA Bali Bintang Sejahtera Tbk. 164 162 157 162 -2 7,700 1,211,100 16 92.571 160 J 22,800 157 B 6,600 63 BOLT Garuda Metalindo Tbk. 680 0 0 680 0 0 0 0 123.636 665 J 100 635 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 80 78 75 76 -4 20,055,300 1,520,240,700 1,486 19.000 76 T/J 83,000 75 B 1,205,700 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 25,000 30,000,000 1 1,279.727 1,210 J 15,400 1,200 T/B 110,300 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 51 53 50 52 1 121,457,800 6,228,767,500 718 8.189 53 J 24,182,900 52 T/B 1,599,200 68 BRNA Berlina Tbk. 925 960 960 960 35 100 96,000 1 720.288 960 T/J 1,500 900 B 200 69 BSSR Baramulti Suksessarana Tbk. 1,395 1,460 1,350 1,460 65 24,800 34,267,500 27 74.872 1,460 T/J 47,800 1,340 B 2,000 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 11,650,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 170 170 170 170 0 39,200 6,664,000 16 567.745 190 J 2,500 170 T/B 1,300 73 BUKK Bukaka Teknik Utama Tbk. 735 730 685 725 -10 207,900 143,558,000 109 122.881 725 T/J 900 720 B 100 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,564,500 78,225,000 159 2.902 50 T/J 177,669,200 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 50 51 50 50 0 122,700 6,135,100 17 38.462 51 J 16,300 50 T/B 30,100 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 2,200 110,000 1 29.762 50 T/J 1,194,200 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 153 0 0 153 0 0 0 0 76.500 151 J 2,500 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 330 334 324 334 4 167,122,600 55,028,709,600 1,656 324.272 334 T/J 202,400 332 B 103,900 79 CASA Capital Financial Indonesia Tbk. 384 390 384 390 6 3,900 1,506,000 8 712.498 390 T/J 34,100 384 B 19,900 80 CASS Cardig Aero Services Tbk. 196 212 186 202 6 4,355,300 873,443,000 516 50.500 204 J 11,200 202 T/B 324,100 81 CBMF Cahaya Bintang Medan Tbk. 322 328 322 328 6 3,376,500 1,087,426,600 178 205.000 328 T/J 10,700 326 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 256 260 244 252 -4 1,204,900 301,103,800 84 100.800 256 J 12,200 252 T/B 25,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 121 126 113 125 4 13,036,800 1,574,781,100 536 800.000 125 T/J 1,287,700 124 B 1,264,600 84 CINT Chitose Internasional Tbk. 228 228 228 228 0 600 136,800 4 69.091 248 J 2,600 230 B 1,500 85 CITA Cita Mineral Investindo Tbk. 1,980 1,970 1,900 1,970 -10 68,700 134,681,000 24 7,148.559 1,985 J 1,600 1,965 B 500 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 2,100 1,820 B 100 87 CLPI Colorpak Indonesia Tbk. 630 650 590 635 5 108,500 66,285,500 86 317.500 640 J 200 635 T/B 29,100 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. 244 254 254 254 10 100 25,400 1 461.818 248 J 100 228 B 2,100 91 COCO Wahana Interfood Nusantara Tbk. 810 835 810 835 25 6,500 5,337,000 14 421.717 835 T/J 3,200 830 B 500 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 14,200 710,000 3 40.000 50 T/J 13,890,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,100 55,000 1 16.667 50 T/J 1,336,100 0 B 0 95 CSMI Cipta Selera Murni Tbk. 206 246 216 216 10 3,600 807,000 11 110.204 216 T/J 29,800 212 B 1,000 96 CSRA Cisadane Sawit Raya Tbk. 340 350 318 338 -2 9,221,000 3,046,402,800 1,285 270.400 340 J 117,600 338 T/B 209,100 97 CTTH Citatah Tbk. 50 51 50 51 1 23,300 1,167,600 3 2.147 51 T/J 133,600 50 B 100,000 98 DADA Diamond Citra Propertindo Tbk. 59 59 55 55 -4 20,207,300 1,131,909,900 798 53.922 56 J 360,000 0 B 0 99 DAYA Duta Intidaya Tbk. 500 0 0 500 0 0 0 0 279.174 476 J 23,200 0 B 0 100 DEAL Dewata Freightinternational Tbk. 123 130 115 115 -8 92,590,700 11,163,200,700 5,572 76.667 115 T/J 1,514,300 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,625 1,625 1,615 1,625 0 5,900 9,559,000 11 3,261.611 1,630 J 900 1,625 T/B 300 102 DFAM Dafam Property Indonesia Tbk. 366 0 0 366 0 0 0 0 318.261 366 J 5,200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 800 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,765 1,745 1,670 1,745 -20 138,900 234,838,500 43 59.153 1,745 T/J 20,600 1,675 B 100 105 DKFT Central Omega Resources Tbk. 103 110 96 108 5 10,000,600 1,040,063,000 844 277.421 108 T/J 252,500 107 B 15,500 106 DMMX Digital Mediatama Maxima Tbk. 174 176 162 168 -6 4,157,000 692,694,700 551 73.043 168 T/J 687,700 167 B 43,200 107 DNET Indoritel Makmur Internasional Tbk. 3,290 3,290 3,200 3,280 -10 2,400 7,790,000 9 2,881.262 3,280 T/J 300 3,250 B 1,000 108 DUTI Duta Pertiwi Tbk 3,450 3,450 3,350 3,370 -80 4,800 16,470,000 9 338.932 3,700 J 400 3,370 T/B 300 109 DWGL Dwi Guna Laksana Tbk. 202 190 189 189 -13 11,400 2,164,600 4 126.000 204 J 400 190 B 9,400 110 EAST Eastparc Hotel Tbk. 51 52 50 52 1 2,011,800 102,941,400 56 39.098 52 T/J 167,300 51 B 923,600 111 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 665 B 600 112 EMDE Megapolitan Developments Tbk. 200 199 199 199 -1 1,000 199,000 1 79.600 200 J 15,100 186 B 10,000 113 ENRG Energi Mega Persada Tbk. 51 53 50 52 1 37,078,900 1,889,219,400 436 4.335 52 T/J 479,500 51 B 12,673,200 114 ENVY Envy Technologies Indonesia Tbk. 68 75 64 67 -1 1,387,657,700 95,711,518,100 9,247 18.108 67 T/J 3,413,700 66 B 9,433,100 115 EPAC Megalestari Epack Sentosaraya Tbk. 348 354 342 354 6 2,560,100 890,561,800 532 321.818 354 T/J 67,900 352 B 52,000 116 EPMT Enseval Putera Megatrading Tbk. 1,850 1,850 1,800 1,830 -20 353,700 637,946,000 52 1,280.356 1,830 T/J 10,300 1,820 B 2,500 117 ERTX Eratex Djaja Tbk. 132 132 132 132 0 200 26,400 2 56.024 133 J 4,100 132 T/B 3,204,800 118 ESIP Sinergi Inti Plastindo Tbk. 168 184 157 183 15 3,032,500 536,469,700 505 112.270 183 T/J 108,400 182 B 224,900 119 ESTA Esta Multi Usaha Tbk. 100 108 93 100 0 358,300 36,409,200 40 83.333 103 J 700 100 T/B 1,400 120 FAST Fast Food Indonesia Tbk. 885 950 880 905 20 53,300 47,577,500 50 2,846.539 905 T/J 600 895 B 7,500 121 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. 122 124 114 119 -3 4,378,600 524,784,200 508 23.800 120 J 5,000 119 T/B 1,025,000 123 FISH FKS Multi Agro Tbk. 2,650 2,620 2,620 2,620 -30 100 262,000 1 2,096.000 2,650 J 3,000 2,620 T/B 100 124 FITT Hotel Fitra International Tbk. 57 57 57 57 0 1,500 85,500 2 55.882 57 T/J 15,500 56 B 250,000 125 FMII Fortune Mate Indonesia Tbk 482 464 462 464 -18 1,200 556,600 3 464.000 600 J 1,200 464 T/B 9,000 126 FOOD Sentra Food Indonesia Tbk. 116 124 108 124 8 5,224,500 611,034,900 426 91.852 124 T/J 1,233,100 116 B 20,000 127 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 91 J 1,200 0 B 0 128 FPNI Lotte Chemical Titan Tbk. 114 120 107 117 3 13,220,900 1,491,112,700 987 35.489 118 J 53,500 117 T/B 10,000 129 FUJI Fuji Finance Indonesia Tbk. 111 111 110 111 0 12,000 1,320,200 8 100.909 111 T/J 2,300 105 B 1,000 130 GDST Gunawan Dianjaya Steel Tbk. 60 64 57 63 3 3,938,300 241,395,300 471 39.375 64 J 79,900 63 T/B 1,524,400 131 GEMA Gema Grahasarana Tbk. 362 360 360 360 -2 3,000 1,080,000 1 800.000 362 J 22,500 342 B 100 132 GGRP Gunung Raja Paksi Tbk. 332 366 310 318 -14 9,700 3,094,200 31 37.857 310 J 16,700 0 B 0 133 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 140 J 51,800 0 B 0 134 GLVA Galva Technologies Tbk. 324 328 308 324 0 10,310,200 3,378,310,200 89 143.363 324 T/J 418,400 320 B 100 135 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 300 0 B 0 136 GOLD Visi Telekomunikasi Infrastruktur Tbk. 200 216 200 212 12 17,600 3,710,200 14 125.444 212 T/J 13,800 204 B 10,000 137 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 14,000 1,302,000 3 7.482 93 T/J 3,500 0 B 0 139 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 7,903,000 0 B 0 141 HELI Jaya Trishindo Tbk. 181 232 170 171 -10 7,400 1,372,500 28 155.455 171 T/J 100 170 B 15,200 142 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. 474 590 590 590 116 46,400 27,376,000 19 155.263 0 J 0 590 T/B 2,189,000 144 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 5,600 280,000 13 47.619 50 T/J 14,570,900 0 B 0 145 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 400 20,000 1 38.462 50 T/J 39,664,800 0 B 0 146 IBFN Intan Baruprana Finance Tbk. 338 340 336 340 2 7,300 2,480,000 9 24.037 340 T/J 500 0 B 0 147 ICON Island Concepts Indonesia Tbk. 54 55 53 55 1 26,600 1,435,000 3 105.574 55 T/J 82,300 53 B 107,300 148 IFSH Ifishdeco Tbk. 288 272 268 272 -16 600 162,000 4 61.818 286 J 100 272 T/B 5,300 149 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. 354 382 350 380 26 10,070,200 3,699,872,400 2,077 316.667 382 J 211,900 380 T/B 29,000 151 IKBI Sumi Indo Kabel Tbk. 214 222 210 216 2 48,800 10,385,800 12 19.589 216 T/J 9,900 214 B 13,500 152 IMPC Impack Pratama Industri Tbk. 1,190 1,215 1,190 1,215 25 799,100 962,014,000 90 319.737 1,220 J 64,900 1,210 B 700 153 INAI Indal Aluminium Industry Tbk. 330 330 312 318 -12 6,400 2,012,000 8 116.100 330 J 1,400 318 T/B 3,200 154 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 300 15,000 2 40.650 50 T/J 767,900 0 B 0 155 INDO Royalindo Investa Wijaya Tbk. 122 121 114 120 -2 196,800 22,965,900 70 109.091 119 J 72,800 117 B 7,500 156 INDX Tanah Laut Tbk 50 50 50 50 0 8,000 400,000 1 4.000 50 T/J 221,800 0 B 0 157 INOV Inocycle Technology Group Tbk. 204 206 191 193 -11 36,700 7,251,500 38 77.200 204 J 5,000 193 T/B 13,600 158 INPP Indonesian Paradise Property Tbk. 695 695 650 695 0 1,500 1,010,000 7 661.905 695 T/J 9,500 690 B 700 159 INPS Indah Prakasa Sentosa Tbk. 1,370 1,600 1,275 1,600 230 153,200 210,854,000 126 579.710 1,600 T/J 2,300 1,585 B 100 160 INRU Toba Pulp Lestari Tbk. 785 0 0 785 0 0 0 0 7.970 850 J 8,600 0 B 0 161 INTA Intraco Penta Tbk. 270 272 254 272 2 53,200 14,414,400 12 191.737 272 T/J 5,200 254 B 2,500 162 INTD Inter Delta Tbk 175 163 163 163 -12 85,600 13,952,800 15 50.199 163 T/J 5,000 0 B 0 163 IPCC Indonesia Kendaraan Terminal Tbk. 380 398 354 394 14 9,872,600 3,707,831,200 1,214 24.024 396 J 21,000 394 T/B 87,100 164 IPCM Jasa Armada Indonesia Tbk. 218 220 206 218 0 387,300 83,432,200 125 57.368 220 J 49,700 218 T/B 85,500 165 IRRA Itama Ranoraya Tbk. 570 575 560 570 0 3,641,500 2,054,578,000 356 152.406 570 T/J 6,600 565 B 179,400 166 ITIC Indonesian Tobacco Tbk. 700 690 655 685 -15 730,400 484,712,000 364 311.364 690 J 52,600 685 T/B 21,500 167 ITMA Sumber Energi Andalan Tbk. 496 510 478 486 -10 91,800 44,195,400 9 139.856 505 J 100 492 B 21,800 168 JAST Jasnita Telekomindo Tbk. 83 90 78 82 -1 99,175,200 8,175,407,700 5,408 33.333 82 T/J 914,500 81 B 5,003,500 169 JAYA Armada Berjaya Trans Tbk. 67 70 65 70 3 207,800 14,008,100 39 24.306 70 T/J 7,100 68 B 102,300 170 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,900 J 100 5,575 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. 470 466 450 450 -20 8,800 4,013,200 13 255.261 462 J 2,900 450 T/B 14,100 173 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. 156 156 147 156 0 8,200 1,216,200 11 111.429 149 J 16,500 148 B 7,800 175 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 0 0 1,000 0 0 0 0 215.369 1,050 J 100 0 B 0 176 JTPE Jasuindo Tiga Perkasa Tbk. 810 820 810 820 10 200,000 162,684,000 31 1,822.222 820 T/J 17,200 810 B 153,800 177 KARW ICTSI Jasa Prima Tbk. 51 57 50 54 3 14,095,700 762,144,900 354 9.141 56 J 31,000 54 T/B 2,266,600 178 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 81,500 4,075,000 4 33.333 50 T/J 1,355,000 0 B 0 179 KBAG Karya Bersama Anugerah Tbk. 80 85 75 82 2 46,331,700 3,734,645,100 1,438 82.000 83 J 1,011,400 82 T/B 4,693,300 180 KBLM Kabelindo Murni Tbk. 195 198 189 198 3 249,000 48,465,300 57 6.600 198 T/J 21,200 196 B 12,100 181 KBLV First Media Tbk. 342 320 320 320 -22 18,300 5,856,000 9 85.120 320 T/J 32,700 0 B 0 182 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. 795 795 740 780 -15 49,500 37,483,500 54 195.000 785 J 1,900 740 B 700 184 KEJU Mulia Boga Raya Tbk. 1,150 1,250 1,075 1,250 100 264,700 305,468,500 64 166.667 1,250 T/J 116,700 1,245 B 2,500 185 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 664,400 0 B 0 186 KIOS Kioson Komersial Indonesia Tbk. 176 170 169 169 -7 26,600 4,521,800 9 56.333 170 J 20,000 169 T/B 600 187 KJEN Krida Jaringan Nusantara Tbk. 1,410 1,315 1,315 1,315 -95 100 131,500 1 650.990 1,315 T/J 600 0 B 0 188 KMDS Kurniamitra Duta Sentosa Tbk. 600 600 560 600 0 1,511,600 863,424,500 187 200.000 600 T/J 171,500 560 B 130,000 189 KMTR Kirana Megatara Tbk. 306 306 302 306 0 21,700 6,583,800 10 66.812 306 T/J 867,600 304 B 6,200 190 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 20,000 98 B 18,000 191 KONI Perdana Bangun Pusaka Tbk 498 0 0 498 0 0 0 0 104.842 464 J 1,100 0 B 0 192 KOPI Mitra Energi Persada Tbk. 466 490 444 466 0 19,800 9,169,400 12 117.975 464 J 500 444 B 400 193 KPAS Cottonindo Ariesta Tbk. 50 51 50 51 1 1,252,900 62,700,400 41 30.357 51 T/J 321,000 50 B 892,900 194 KPIG MNC Land Tbk. 103 104 99 103 0 1,662,400 168,823,200 153 221.634 103 T/J 411,700 102 B 103,400 195 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. 185 190 180 182 -3 8,200 1,518,000 14 46.667 184 J 4,200 182 T/B 3,500 197 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 0 180.769 356 J 121,900 0 B 0 200 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,000 50,000 2 15.714 50 T/J 7,526,600 0 B 0 201 LMPI Langgeng Makmur Industri Tbk. 81 90 83 90 9 20,300 1,687,000 5 13.133 90 T/J 39,100 84 B 100,000 202 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 600 228 B 4,400 203 LPIN Multi Prima Sejahtera Tbk 199 220 190 220 21 400 84,600 3 100.351 220 T/J 50,000 192 B 800 204 LPLI Star Pacific Tbk 87 83 83 83 -4 600 49,800 3 2.561 83 T/J 15,700 82 B 100 205 LPPS Lippo Securities Tbk. 75 77 70 77 2 150,500 11,500,800 12 5.230 77 T/J 900 75 B 99,000 206 LRNA Eka Sari Lorena Transport Tbk. 126 164 122 164 38 38,800 4,895,100 21 18.222 160 J 4,600 124 B 100 207 LUCK Sentral Mitra Informatika Tbk. 196 204 183 204 8 2,998,200 578,713,900 566 71.329 206 J 112,000 204 T/B 1,623,200 208 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 0 0 50 0 0 0 0 45.455 50 J 28,090,700 0 B 0 210 MAPA Map Aktif Adiperkasa Tbk. 1,985 2,170 1,900 2,000 15 1,896,100 3,739,499,500 339 95.238 2,000 T/J 144,200 1,995 B 1,900 211 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,200 1,150 1,195 -5 7,400 8,839,000 9 71.131 1,200 J 38,600 1,195 T/B 1,200 212 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 4,300 215,000 6 66.667 50 T/J 12,869,400 0 B 0 213 MBAP Mitrabara Adiperdana Tbk. 1,980 2,100 1,910 2,040 60 477,400 959,233,000 334 156.923 2,040 T/J 5,300 2,030 B 4,100 214 MCAS M Cash Integrasi Tbk. 1,430 1,495 1,330 1,455 25 4,880,800 6,831,281,000 681 105.054 1,480 J 6,600 1,455 T/B 524,300 215 MDKA Merdeka Copper Gold Tbk. 1,570 1,655 1,505 1,630 60 127,323,100 205,064,032,500 13,605 425.041 1,630 T/J 166,100 1,625 B 977,200 216 MDKI Emdeki Utama Tbk. 157 168 147 165 8 96,600 15,064,500 39 38.613 165 T/J 20,200 151 B 1,800 217 MERK Merck Tbk. 2,690 2,820 2,600 2,810 120 75,900 210,075,000 117 7,408.970 2,830 J 1,000 2,810 T/B 4,900 218 MFIN Mandala Multifinance Tbk. 1,050 1,100 1,040 1,100 50 10,100 11,104,000 9 1,128.205 1,100 T/J 199,100 0 B 0 219 MFMI Multifiling Mitra Indonesia Tbk. 510 540 500 505 -5 2,400 1,217,000 11 252.500 520 J 400 505 T/B 6,700 220 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. 294 296 284 284 -10 34,300 9,999,200 9 57.959 294 J 22,500 288 B 1,000 222 MIDI Midi Utama Indonesia Tbk. 1,350 1,325 1,325 1,325 -25 200 265,000 2 481.818 1,325 T/J 100 1,300 B 760,000 223 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,970,200 0 B 0 224 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,179,900 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 10,401,200 0 B 0 227 MKPI Metropolitan Kentjana Tbk. 15,700 16,000 15,700 16,000 300 300 4,750,000 3 761.905 16,200 J 100 16,000 T/B 200 228 MLIA Mulia Industrindo Tbk 482 480 450 472 -10 8,264,400 3,875,129,800 205 78.831 472 T/J 2,800 460 B 1,000 229 MMLP Mega Manunggal Property Tbk. 242 246 226 240 -2 94,326,800 21,709,897,000 6,794 41.026 242 J 601,000 240 T/B 6,021,000 230 MOLI Madusari Murni Indah Tbk. 900 900 870 900 0 30,100 26,787,000 9 155.172 900 T/J 479,900 870 B 500 231 MPOW Megapower Makmur Tbk. 58 59 54 58 0 27,700 1,524,500 29 29.000 58 T/J 32,600 56 B 15,800 232 MPRO Maha Properti Indonesia Tbk. 790 900 740 900 110 1,500 1,196,000 7 818.182 890 J 1,500 740 B 6,000 233 MREI Maskapai Reasuransi Indonesia Tbk. 3,980 3,870 3,710 3,760 -220 1,400 5,257,000 13 341.048 3,770 J 900 3,750 B 100 234 MSIN MNC Studios International Tbk. 274 286 260 286 12 370,900 103,866,800 171 57.200 286 T/J 48,600 284 B 19,000 235 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 71,829,300 0 B 0 236 MTPS Meta Epsi Tbk. 372 400 346 380 8 131,700 48,931,800 87 118.750 380 T/J 69,800 366 B 100 237 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. 220 216 216 216 -4 100 21,600 1 55.349 216 T/J 2,700 0 B 0 239 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 54 50 50 0 143,300 7,199,000 42 50.000 50 T/J 181,200 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. 368 396 364 396 28 23,855,500 8,991,398,000 2,225 384.466 396 T/J 6,500 394 B 32,700 244 NELY Pelayaran Nelly Dwi Putri Tbk. 133 154 128 154 21 1,300 183,600 7 91.667 142 J 3,300 129 B 1,500 245 NFCX NFC Indonesia Tbk. 1,575 1,575 1,465 1,575 0 30,100 46,599,500 26 85.135 1,690 J 500 1,465 B 500 246 NICK Charnic Capital Tbk. 300 320 280 298 -2 600 179,200 4 149.000 298 T/J 60,300 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. 140 143 131 143 3 11,602,800 1,534,735,100 59 136.190 150 J 513,500 131 B 887,100 249 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. 378 0 0 378 0 0 0 0 198.947 376 J 1,000 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. 80 83 75 79 -1 2,389,400 186,330,800 241 197.653 80 J 100 79 T/B 2,100 253 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 10,000 254 OPMS Optima Prima Metal Sinergi Tbk. 141 156 136 148 7 30,076,800 4,436,001,400 3,053 109.630 149 J 366,800 148 T/B 68,100 255 PALM Provident Agro Tbk. 252 270 236 270 18 89,600 21,857,600 31 73.797 266 J 400 238 B 5,300 256 PANI Pratama Abadi Nusa Industri Tbk. 97 105 97 97 0 1,200 117,300 3 89.815 96 J 24,000 0 B 0 257 PCAR Prima Cakrawala Abadi Tbk. 366 342 342 342 -24 500 171,000 4 228.000 342 T/J 8,200 0 B 0 258 PDES Destinasi Tirta Nusantara Tbk 300 282 282 282 -18 200 56,400 2 141.000 314 J 100 294 B 100 259 PEGE Panca Global Kapital Tbk. 119 119 111 116 -3 463,100 54,489,200 17 250.616 116 T/J 2,300 0 B 0 260 PGLI Pembangunan Graha Lestari Indah Tbk. 186 0 0 186 0 0 0 0 248.000 185 J 500 173 B 100 261 PICO Pelangi Indah Canindo Tbk 154 162 145 154 0 1,096,200 170,611,800 167 23.692 154 T/J 19,700 153 B 53,100 262 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 300 15,000 2 12.500 50 T/J 329,100 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. 119 0 0 119 0 0 0 0 95.200 129 J 126,000 121 B 5,000 265 PNGO Pinago Utama Tbk. 458 520 444 494 36 34,700 16,397,900 48 197.600 494 T/J 13,900 464 B 1,100 266 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 2,100 0 B 0 267 POLA Pool Advista Finance Tbk. 50 51 50 50 0 61,700 3,085,100 7 37.037 50 T/J 18,600 0 B 0 268 POLI Pollux Investasi Internasional Tbk. 990 1,020 925 945 -45 48,400 45,654,500 107 57.798 950 J 300 945 T/B 100,000 269 POLU Golden Flower Tbk. 785 785 785 785 0 400 314,000 3 272.569 835 J 400 785 T/B 900 270 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 841,400 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. 580 580 540 550 -30 14,100 8,057,500 17 102.804 540 J 900 0 B 0 273 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,300 115,000 4 33.333 50 T/J 18,129,200 0 B 0 274 POWR Cikarang Listrindo Tbk. 560 595 545 590 30 10,894,700 6,333,262,500 1,316 39.333 595 J 282,500 590 T/B 829,700 275 PRIM Royal Prima Tbk. 258 254 254 254 -4 100 25,400 1 50.800 254 T/J 100,900 242 B 100 276 PSAB J Resources Asia Pasifik Tbk. 208 210 194 206 -2 51,254,700 10,277,824,300 2,774 668.332 206 T/J 437,900 204 B 1,064,600 277 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 98 B 3,000 278 PSGO Palma Serasih Tbk. 96 98 92 98 2 27,600 2,634,900 19 93.333 99 J 3,000 95 B 3,000 279 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,270,900 0 B 0 280 PTPW Pratama Widya Tbk. 1,100 1,175 1,035 1,155 55 2,962,800 3,329,029,000 1,052 177.692 1,155 T/J 4,100 1,150 B 28,900 281 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. 121 161 120 160 39 215,630,000 30,701,643,000 9,809 152.381 160 T/J 2,338,600 159 B 2,602,600 283 PURI Puri Global Sukses Tbk. 354 440 330 340 -14 16,194,300 6,115,263,400 3,136 200.000 344 J 22,100 340 T/B 488,100 284 PYFA Pyridam Farma Tbk 775 800 750 765 -10 1,756,800 1,345,946,500 445 749.706 775 J 122,300 765 T/B 168,400 285 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 26,600 1,330,000 9 50.000 50 T/J 29,962,300 0 B 0 286 RIGS Rig Tenders Indonesia Tbk. 224 266 210 228 4 114,200 25,496,600 56 93.423 228 T/J 1,600 226 B 2,000 287 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. 420 422 420 422 2 382,800 161,095,800 80 258.896 422 T/J 5,600 420 B 200 289 ROCK Rockfields Properti Indonesia Tbk. 1,675 2,090 1,930 2,090 415 133,800 277,401,000 90 155.970 0 J 0 2,090 T/B 613,900 290 RODA Pikko Land Development Tbk. 50 50 50 50 0 153,000 7,650,000 6 79.834 51 J 40,000 50 T/B 150,100 291 RONY Aesler Grup Internasional Tbk. 82 88 78 88 6 33,700 2,892,600 19 88.000 90 J 7,200 88 T/B 1,400 292 RUIS Radiant Utama Interinsco Tbk. 276 276 258 258 -18 1,230,600 317,514,800 45 103.200 258 T/J 57,700 0 B 0 293 SAFE Steady Safe Tbk 188 189 187 188 0 207,000 38,928,600 156 18.927 188 T/J 300 180 B 100 294 SAME Sarana Meditama Metropolitan Tbk. 107 110 100 105 -2 34,740,400 3,537,064,700 1,452 131.250 105 T/J 51,100 104 B 541,600 295 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 36,100 0 B 0 296 SATU Kota Satu Properti Tbk. 50 50 50 50 0 200 10,000 1 42.735 50 T/J 930,200 0 B 0 297 SBAT Sejahtera Bintang Abadi Textile Tbk. 240 260 228 256 16 35,341,800 8,502,413,000 2,688 243.810 258 J 217,000 256 T/B 1,704,100 298 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 0 116,600 5,830,000 35 27.536 50 T/J 3,735,800 0 B 0 300 SFAN Surya Fajar Capital Tbk. 940 950 935 945 5 1,078,600 1,016,450,500 147 502.660 945 T/J 1,700 940 B 3,300 301 SGER Sumber Global Energy Tbk. 320 326 316 324 4 2,585,600 832,474,400 535 300.000 324 T/J 2,800 322 B 123,600 302 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. 530 545 525 535 5 502,500 269,053,500 121 382.143 535 T/J 3,600 530 B 27,800 304 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. 468 488 436 478 10 2,600 1,149,600 7 442.593 476 J 2,400 436 B 7,900 306 SIPD Sierad Produce Tbk. 1,005 1,120 970 1,120 115 2,200 2,175,000 6 1.244 1,120 T/J 3,900 1,115 B 100 307 SKBM Sekar Bumi Tbk. 294 340 274 340 46 13,700 3,824,000 17 295.652 328 J 4,200 326 B 200 308 SKLT Sekar Laut Tbk. 1,135 1,135 1,065 1,065 -70 1,000 1,121,000 7 89.163 1,160 J 300 1,060 B 100 309 SKRN Superkrane Mitra Utama Tbk. 590 595 550 570 -20 86,000 48,987,000 40 81.429 570 T/J 1,600 565 B 1,000 310 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. 4,980 5,025 4,920 4,970 -10 65,000 323,055,500 38 4,321.739 4,980 J 700 4,970 T/B 400 312 SMAR Smart Tbk. 2,840 2,910 2,830 2,910 70 11,500 32,702,000 15 961.475 3,010 J 400 2,910 T/B 200 313 SMDM Suryamas Dutamakmur Tbk. 93 92 92 92 -1 2,000 184,000 1 11.656 92 T/J 48,000 89 B 2,000 314 SMMT Golden Eagle Energy Tbk. 82 85 79 85 3 307,900 25,498,900 51 198.858 85 T/J 35,200 84 B 367,800 315 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. 402 416 374 398 -4 52,100 20,417,600 60 144.203 398 T/J 1,100 384 B 1,000 317 SOTS Satria Mega Kencana Tbk. 218 222 204 216 -2 8,500 1,844,800 14 130.909 204 J 6,400 0 B 0 318 SPTO Surya Pertiwi Tbk. 408 416 400 410 2 466,900 189,323,400 87 35.345 416 J 1,000 410 T/B 114,800 319 SQMI Wilton Makmur Indonesia Tbk. 149 148 139 146 -3 10,770,700 1,541,504,900 803 82.965 147 J 25,900 146 T/B 299,200 320 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,800 2,710 2,760 20 22,500 62,510,000 34 50.182 2,810 J 5,800 2,760 T/B 2,400 321 SSTM Sunson Textile Manufacture Tbk 478 500 468 500 22 2,300 1,083,800 6 117.647 520 J 5,000 466 B 100 322 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,900 J 100 6,800 B 300 323 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 4,490 J 100 3,860 B 100 325 SURE Super Energy Tbk. 2,890 2,880 2,880 2,880 -10 200 576,000 2 1,858.065 2,880 T/J 200 2,870 B 400 326 SWAT Sriwahana Adityakarta Tbk. 92 98 90 96 4 1,228,100 116,854,100 146 60.000 96 T/J 65,600 95 B 56,400 327 TALF Tunas Alfin Tbk. 236 232 232 232 -4 300 69,600 1 58.734 238 J 700 234 B 2,000 328 TAMA Lancartama Sejati Tbk. 150 149 149 149 -1 2,800 417,200 1 85.143 149 T/J 900 0 B 0 329 TAMU Pelayaran Tamarin Samudra Tbk. 52 56 50 56 4 7,338,600 385,242,600 649 511.649 57 J 173,000 56 T/B 1,981,400 330 TBMS Tembaga Mulia Semanan Tbk. 695 750 675 750 55 21,400 15,097,000 29 106.383 750 T/J 4,200 695 B 3,500 331 TCPI Transcoal Pacific Tbk. 4,320 4,510 4,050 4,510 190 9,852,700 41,461,926,000 6,481 3,268.116 4,520 J 10,800 4,510 T/B 1,800 332 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,305 B 100 333 TECH Indosterling Technomedia Tbk. 181 197 169 170 -11 10,295,500 1,836,855,900 1,353 106.250 172 J 175,100 170 T/B 110,100 334 TFAS Telefast Indonesia Tbk. 140 141 141 141 1 5,100 719,100 3 78.333 140 J 1,100 133 B 21,000 335 TFCO Tifico Fiber Indonesia Tbk. 284 292 292 292 8 1,600 467,200 1 66.171 0 J 0 290 B 11,000 336 TGKA Tigaraksa Satria Tbk. 7,325 7,575 7,100 7,575 250 700 5,175,000 6 6,224.834 8,000 J 200 7,150 B 100 337 TIFA Tifa Finance Tbk. 476 490 474 476 0 643,000 306,005,400 42 238.000 490 J 18,500 476 T/B 3,600 338 TIRA Tira Austenite Tbk 268 0 0 268 0 0 0 0 120.280 268 J 700 0 B 0 339 TMPO Tempo Intimedia Tbk. 131 0 0 131 0 0 0 0 45.508 129 J 5,000 122 B 42,000 340 TNCA Trimuda Nuansa Citra Tbk. 166 210 156 159 -7 301,300 48,409,200 15 106.000 208 J 4,100 159 T/B 3,300 341 TOTO Surya Toto Indonesia Tbk. 202 208 202 206 4 50,000 10,252,000 28 668.245 212 J 10,500 208 B 5,000 342 TOYS Sunindo Adipersada Tbk. 520 575 515 575 55 3,140,100 1,716,839,500 711 164.286 575 T/J 259,100 570 B 73,300 343 TPIA Chandra Asri Petrochemical Tbk. 6,575 6,800 6,350 6,800 225 3,524,900 23,081,352,500 737 1,572.563 6,800 T/J 7,000 6,750 B 2,500 344 TPMA Trans Power Marine Tbk. 368 366 344 346 -22 13,700 4,762,000 28 150.435 346 T/J 900 344 B 1,000 345 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. 224 232 210 226 2 17,318,100 3,823,397,600 1,498 113.000 226 T/J 273,200 224 B 112,600 347 TRIS Trisula International Tbk. 192 218 180 218 26 7,200 1,559,400 7 72.667 218 T/J 1,000 179 B 2,900 348 TRJA Transkon Jaya Tbk. 185 248 173 248 63 11,838,000 2,577,841,000 1,879 99.200 0 J 0 248 T/B 1,285,800 349 TRUK Guna Timur Raya Tbk. 116 117 113 117 1 981,200 112,721,500 89 50.870 117 T/J 65,800 116 B 33,000 350 TRUS Trust Finance Indonesia Tbk 346 326 326 326 -20 100 32,600 1 383.529 326 T/J 3,400 0 B 0 351 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,560 1,575 1,455 1,455 -105 45,000 65,829,500 74 37.792 1,575 J 100 1,455 T/B 18,400 352 UANG Pakuan Tbk. 214 230 200 230 16 126,800 26,881,600 44 184.000 228 J 10,500 202 B 5,000 353 UNIT Nusantara Inti Corpora Tbk 142 145 140 141 -1 6,800 962,100 7 3.500 154 J 900 141 T/B 4,900 354 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,400 1,330 B 500 355 VINS Victoria Insurance Tbk. 86 90 80 88 2 585,900 47,878,900 56 83.810 88 T/J 20,000 87 B 300 356 VRNA Verena Multi Finance Tbk. 99 99 99 99 0 2,200 217,800 2 99.884 103 J 1,800 94 B 23,200 357 WAPO Wahana Pronatural Tbk. 73 72 72 72 -1 100 7,200 1 41.143 71 J 5,200 70 B 100 358 WICO Wicaksana Overseas International Tbk. 450 430 430 430 -20 100 43,000 1 22.228 500 J 100 430 T/B 500 359 WOWS Ginting Jaya Energi Tbk. 67 67 63 63 -4 26,809,500 1,697,043,000 870 14.000 63 T/J 982,100 0 B 0 360 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 300 15,000 2 13.298 50 T/J 1,510,100 0 B 0 361 YPAS Yanaprima Hastapersada Tbk 408 390 380 380 -28 1,000 383,200 7 69.725 380 T/J 300 0 B 0 362 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 190 J 700 0 B 0 363 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,732,300 0 B 0 364 ZINC Kapuas Prima Coal Tbk. 134 136 126 135 1 193,262,300 25,704,653,200 5,858 481.266 135 T/J 3,902,500 134 B 3,074,100 365 ZONE Mega Perintis Tbk. 374 376 374 374 0 96,700 36,166,000 15 125.503 374 T/J 700 370 B 700 Total 3,442,384,000 905,189,672,600 128,914 1,958,739,700 80,094,300 Jakarta, 11 September 2020 Trading Division