List of Securities Quotation Development Board: Date: Monday, 14 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 20,300 1,015,000 7 87.719 50 T/J 4,284,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,850 6,800 6,800 6,800 -50 100 680,000 1 1,552.444 6,800 T/J 1,300 0 B 0 3 ADES Akasha Wira International Tbk. 1,115 1,205 1,090 1,195 80 169,100 195,118,500 169 62.078 1,195 T/J 70,600 1,165 B 600 4 AGAR Asia Sejahtera Mina Tbk. 505 505 505 505 0 200 101,000 2 459.091 500 J 1,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 183 193 172 190 7 171,100 30,457,900 44 172.727 190 T/J 35,900 184 B 2,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 52 50 50 0 13,500 680,900 13 188.516 51 J 1,900 50 T/B 8,000 7 AIMS Akbar Indo Makmur Stimec Tbk 150 200 148 151 1 27,600 4,848,900 31 120.800 170 J 2,000 151 T/B 700 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,034,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 300 300 280 280 -20 17,200 4,852,000 6 36.935 300 J 19,000 280 T/B 141,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 228 228 226 228 0 31,400 7,158,800 18 114.000 228 T/J 12,500 226 B 12,400 11 ALDO Alkindo Naratama Tbk. 372 0 0 372 0 0 0 0 272.641 360 J 100 352 B 500 12 ALKA Alakasa Industrindo Tbk 242 242 240 242 0 2,500 604,600 4 40.741 242 T/J 2,900 240 B 45,800 13 ALMI Alumindo Light Metal Industry Tbk. 216 218 202 218 2 1,600 329,000 5 33.538 216 J 100 206 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 196 202 196 200 4 72,500 14,458,700 31 190.476 200 T/J 9,100 197 B 11,400 15 AMAR Bank Amar Indonesia Tbk. 342 356 330 352 10 4,600 1,608,400 10 202.299 352 T/J 600 342 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 264 264 246 246 -18 19,500 4,903,200 16 192.188 246 T/J 4,200 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,050 2,020 2,050 10 700 1,426,000 5 107.895 2,050 T/J 6,100 2,020 B 800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 84,000 4,200,000 14 125.000 50 T/J 35,788,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 134 145 135 142 8 4,800 660,000 16 9.091 141 J 2,300 135 B 200 20 APIC Pacific Strategic Financial Tbk. 845 865 845 865 20 33,708,500 28,595,573,000 2,116 920.056 865 T/J 124,200 860 B 55,900 21 APII Arita Prima Indonesia Tbk. 162 157 157 157 -5 4,600 722,200 3 71.364 162 J 25,000 157 T/B 35,600 22 ARGO Argo Pantes Tbk 1,860 1,860 1,730 1,730 -130 3,200 5,913,000 8 43.467 1,860 J 1,700 1,730 T/B 200 23 ARII Atlas Resources Tbk. 438 438 430 438 0 27,300 11,940,600 6 29.200 438 T/J 65,600 422 B 200 24 ARKA Arkha Jayanti Persada Tbk. 112 150 105 120 8 8,498,800 1,027,872,800 1,720 50.847 120 T/J 801,200 113 B 600 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 306 0 0 306 0 0 0 0 177.504 324 J 300 288 B 500 27 ARTO Bank Jago Tbk. 2,680 2,870 2,680 2,810 130 168,700 471,577,000 76 14,161.879 2,810 T/J 15,700 2,800 B 23,300 28 ASBI Asuransi Bintang Tbk. 372 372 346 346 -26 2,100 743,800 11 262.658 370 J 100 346 T/B 85,100 29 ASJT Asuransi Jasa Tania Tbk. 118 119 114 117 -1 227,100 26,069,800 13 78.000 118 J 6,000 117 T/B 100 30 ASPI Andalan Sakti Primaindo Tbk. 134 136 131 131 -3 751,900 99,879,700 315 124.762 131 T/J 26,900 130 B 104,600 31 ASRM Asuransi Ramayana Tbk. 1,730 1,750 1,700 1,730 0 50,300 86,721,000 16 876.473 1,730 T/J 47,500 1,650 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 6,000 300,000 17 50.000 50 T/J 12,128,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,600 1,580,000 4 57.388 50 T/J 29,574,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 10,000 398 B 23,800 35 BAJA Saranacentral Bajatama Tbk. 56 59 54 55 -1 4,263,900 237,394,300 590 22.000 56 J 125,600 55 T/B 5,300 36 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 100 815 B 2,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 109,400 5,470,000 12 33.333 50 T/J 54,502,600 0 B 0 38 BAYU Bayu Buana Tbk 1,180 1,175 1,175 1,175 -5 100 117,500 1 144.935 1,180 J 35,200 0 B 0 39 BBHI Bank Harda Internasional Tbk. 138 146 129 138 0 75,500 10,849,600 27 110.400 144 J 100 137 B 3,000 40 BBLD Buana Finance Tbk. 374 374 354 374 0 1,500 551,000 3 148.634 388 J 400 372 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 730 840 680 720 -10 8,842,700 6,380,944,000 2,227 150.000 720 T/J 93,400 695 B 1,500 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 137 128 133 4 26,474,800 3,524,482,100 1,846 110.833 134 J 230,800 133 T/B 119,800 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 13,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 404,800 20,240,000 279 45.455 50 T/J 80,700 0 B 0 45 BEEF Estika Tata Tiara Tbk. 182 192 171 183 1 5,171,500 952,531,700 777 53.824 183 T/J 36,700 182 B 49,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 129,700 6,485,000 24 217.306 50 T/J 1,030,965,400 0 B 0 47 BELL Trisula Textile Industries Tbk. 151 152 150 152 1 3,316,900 501,868,800 255 506.667 152 T/J 400 151 B 252,500 48 BESS Batulicin Nusantara Maritim Tbk. 262 300 260 264 2 2,592,700 685,482,600 462 251.429 264 T/J 100 260 B 1,100 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 182,300 9,115,000 29 48.544 50 T/J 1,953,600 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 496 510 496 498 2 106,913,200 53,563,177,200 1,602 483.495 498 T/J 147,600 496 B 78,800 51 BIKA Binakarya Jaya Abadi Tbk. 168 174 157 157 -11 16,600 2,620,800 27 15.700 157 T/J 5,100 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 10 12.286 50 T/J 346,400 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 14,100 705,000 3 35.714 50 T/J 62,863,700 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 59 62 57 60 1 35,000 2,045,700 13 25.021 60 T/J 76,800 57 B 28,700 55 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 1,100 55,400 6 43.333 52 T/J 13,000 50 B 3,000 56 BKSW Bank QNB Indonesia Tbk. 73 0 0 73 0 0 0 0 167.508 73 J 33,100 71 B 1,000 57 BLTZ Graha Layar Prima Tbk. 3,350 3,250 3,120 3,120 -230 300 949,000 2 208.000 3,350 J 100 3,120 T/B 100 58 BLUE Berkah Prima Perkasa Tbk. 570 585 570 585 15 204,800 119,461,500 147 450.000 590 J 31,800 585 T/B 4,000 59 BMAS Bank Maspion Indonesia Tbk. 308 292 288 288 -20 50,500 14,546,600 70 90.000 290 J 5,000 288 T/B 164,200 60 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 87,777,700 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,380 1,400 1,370 1,395 15 105,111,900 145,290,865,000 3,655 1,354.369 1,395 T/J 20,100 1,390 B 116,300 62 BOLA Bali Bintang Sejahtera Tbk. 162 170 162 165 3 73,100 12,192,800 40 94.286 166 J 5,100 165 T/B 2,000 63 BOLT Garuda Metalindo Tbk. 680 640 635 640 -40 400 254,500 4 116.364 645 J 100 640 T/B 1,000 64 BOSS Borneo Olah Sarana Sukses Tbk. 76 84 73 79 3 20,140,100 1,597,527,300 1,686 19.750 80 J 836,800 79 T/B 1,205,100 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 28,000 33,600,000 1 1,279.727 1,210 J 13,500 1,200 T/B 165,500 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 52 56 52 55 3 173,647,000 9,483,386,100 1,446 8.661 55 T/J 941,700 54 B 9,810,300 68 BRNA Berlina Tbk. 960 990 990 990 30 100 99,000 1 742.797 990 T/J 300 900 B 200 69 BSSR Baramulti Suksessarana Tbk. 1,460 1,480 1,425 1,460 0 39,200 57,605,500 36 74.872 1,460 T/J 85,900 1,425 B 5,300 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 0 0 50 0 0 0 0 383.083 50 J 6,707,500 0 B 0 72 BTON Betonjaya Manunggal Tbk. 170 173 168 168 -2 29,900 5,081,700 7 561.066 188 J 9,600 170 B 10,000 73 BUKK Bukaka Teknik Utama Tbk. 725 760 715 760 35 47,800 35,138,500 37 128.814 760 T/J 4,400 755 B 900 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,572,000 378,600,000 731 2.902 50 T/J 146,593,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 50 50 50 50 0 83,000 4,150,000 12 38.462 51 J 3,000 50 T/B 97,500 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 15,000 750,000 1 29.762 50 T/J 749,200 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 153 150 150 150 -3 200 30,000 1 75.000 147 J 3,300 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 334 344 332 342 8 116,849,700 39,631,838,000 1,404 332.039 342 T/J 72,700 340 B 362,000 79 CASA Capital Financial Indonesia Tbk. 390 390 386 390 0 5,900 2,284,000 15 712.498 390 T/J 32,700 386 B 20,200 80 CASS Cardig Aero Services Tbk. 202 212 200 208 6 1,720,700 360,363,600 227 52.000 210 J 173,600 208 T/B 277,000 81 CBMF Cahaya Bintang Medan Tbk. 328 332 320 332 4 3,257,700 1,068,597,000 196 207.500 332 T/J 9,900 328 B 500 82 CCSI Communication Cable Systems Indonesia Tbk. 252 264 248 258 6 968,900 242,443,400 93 103.200 258 T/J 1,400 252 B 90,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 125 139 125 135 10 15,324,600 2,047,293,700 993 864.000 136 J 201,000 135 T/B 909,300 84 CINT Chitose Internasional Tbk. 228 248 248 248 20 10,300 2,554,400 5 75.152 248 T/J 400 226 B 100 85 CITA Cita Mineral Investindo Tbk. 1,970 1,985 1,950 1,985 15 3,600 7,111,500 5 7,202.990 1,985 T/J 29,700 1,980 B 2,000 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 300 0 B 0 87 CLPI Colorpak Indonesia Tbk. 635 685 640 665 30 63,100 42,125,000 94 332.500 675 J 2,700 665 T/B 11,500 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. 254 254 254 254 0 34,600 8,788,400 2 461.818 248 J 100 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 835 885 840 880 45 5,900 5,113,500 16 444.444 880 T/J 1,900 860 B 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 3,300 165,000 2 40.000 50 T/J 16,889,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 2,400 120,000 3 16.667 50 T/J 1,297,600 0 B 0 95 CSMI Cipta Selera Murni Tbk. 216 236 204 214 -2 22,700 4,868,200 14 109.184 220 J 8,000 212 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 338 366 318 366 28 5,881,000 2,075,810,600 1,035 292.800 368 J 35,600 366 T/B 186,000 97 CTTH Citatah Tbk. 51 51 50 51 0 200,100 10,005,100 2 2.147 51 T/J 474,000 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 55 57 52 53 -2 23,669,500 1,249,198,500 774 51.961 53 T/J 999,300 52 B 7,054,900 99 DAYA Duta Intidaya Tbk. 500 550 530 550 50 800 431,000 3 307.091 550 T/J 23,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 115 123 107 107 -8 76,907,100 8,752,116,600 4,549 71.333 107 T/J 2,327,000 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,625 1,650 1,630 1,635 10 5,900 9,653,000 11 3,281.683 1,650 J 1,600 1,635 T/B 1,400 102 DFAM Dafam Property Indonesia Tbk. 366 346 346 346 -20 10,600 3,667,600 4 300.870 346 T/J 82,300 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 700 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,745 1,800 1,655 1,655 -90 50,400 87,237,500 44 56.102 1,690 J 1,000 1,655 T/B 7,000 105 DKFT Central Omega Resources Tbk. 108 115 108 114 6 5,165,100 578,377,900 407 292.833 114 T/J 445,400 112 B 329,700 106 DMMX Digital Mediatama Maxima Tbk. 168 192 165 183 15 4,396,000 802,737,700 737 79.565 184 J 892,100 183 T/B 98,600 107 DNET Indoritel Makmur Internasional Tbk. 3,280 3,460 3,260 3,350 70 4,300 14,374,000 14 2,942.752 3,370 J 2,600 3,300 B 500 108 DUTI Duta Pertiwi Tbk 3,370 3,580 3,370 3,570 200 2,500 8,544,000 12 359.047 3,570 T/J 500 3,430 B 100 109 DWGL Dwi Guna Laksana Tbk. 189 208 179 208 19 16,500 3,017,100 13 138.667 208 T/J 15,800 183 B 1,600 110 EAST Eastparc Hotel Tbk. 52 53 52 53 1 346,200 18,004,200 31 39.850 53 T/J 173,000 52 B 140,000 111 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 665 B 1,100 112 EMDE Megapolitan Developments Tbk. 199 200 199 200 1 10,100 2,019,900 4 80.000 200 T/J 10,000 186 B 10,000 113 ENRG Energi Mega Persada Tbk. 52 55 52 55 3 32,684,500 1,755,698,600 493 4.586 55 T/J 3,828,700 54 B 742,900 114 ENVY Envy Technologies Indonesia Tbk. 67 74 66 68 1 1,596,782,700 111,836,126,400 8,146 18.378 69 J 4,552,200 68 T/B 26,000,000 115 ENZO Morenzo Abadi Perkasa Tbk. 105 141 141 141 36 690,700 97,388,700 17 134.286 0 J 0 141 T/B 41,625,800 116 EPAC Megalestari Epack Sentosaraya Tbk. 354 368 354 368 14 4,475,700 1,617,846,000 981 334.545 370 J 248,000 368 T/B 4,400 117 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,825 1,825 -5 74,400 135,898,000 42 1,276.858 1,825 T/J 11,300 1,820 B 13,400 118 ERTX Eratex Djaja Tbk. 132 135 132 132 0 11,800 1,561,500 9 56.024 134 J 84,700 132 T/B 1,989,700 119 ESIP Sinergi Inti Plastindo Tbk. 183 192 182 188 5 7,100,200 1,337,237,800 760 115.337 188 T/J 51,500 187 B 5,100 120 ESTA Esta Multi Usaha Tbk. 100 105 101 101 1 186,900 19,496,400 30 84.167 104 J 30,000 101 T/B 2,800 121 FAST Fast Food Indonesia Tbk. 905 950 905 920 15 44,700 41,814,000 39 2,893.719 920 T/J 3,300 915 B 27,000 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 119 128 120 126 7 3,904,700 489,523,300 410 25.200 126 T/J 2,900 125 B 186,200 124 FISH FKS Multi Agro Tbk. 2,620 2,620 2,550 2,550 -70 500 1,303,000 4 2,040.000 2,600 J 4,200 2,550 T/B 200 125 FITT Hotel Fitra International Tbk. 57 64 54 57 0 103,200 5,828,100 12 55.882 61 J 100 57 T/B 53,100 126 FMII Fortune Mate Indonesia Tbk 464 434 434 434 -30 100 43,400 1 434.000 580 J 1,300 434 T/B 1,500 127 FOOD Sentra Food Indonesia Tbk. 124 134 119 134 10 21,902,800 2,742,850,200 1,060 99.259 134 T/J 428,400 133 B 1,000,000 128 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 88 J 700 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 117 122 116 116 -1 9,436,500 1,119,663,900 897 35.186 117 J 2,500 116 T/B 23,300 130 FUJI Fuji Finance Indonesia Tbk. 111 111 111 111 0 100 11,100 1 100.909 111 T/J 38,400 106 B 100 131 GDST Gunawan Dianjaya Steel Tbk. 63 69 60 60 -3 32,135,900 2,132,872,500 6,544 37.500 61 J 258,000 60 T/B 525,900 132 GEMA Gema Grahasarana Tbk. 360 372 340 372 12 15,300 5,682,800 8 826.667 372 T/J 159,900 348 B 5,000 133 GGRP Gunung Raja Paksi Tbk. 318 338 296 314 -4 26,500 8,014,000 19 37.381 308 J 4,400 0 B 0 134 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 142 J 100 0 B 0 135 GLVA Galva Technologies Tbk. 324 332 310 314 -10 5,090,100 1,668,266,400 58 138.938 324 J 69,000 314 T/B 82,300 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,875 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 212 212 206 210 -2 34,400 7,164,400 14 124.260 210 T/J 4,800 206 B 51,000 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 93 88 87 88 -5 6,100 535,700 6 7.080 90 J 1,600 88 T/B 16,800 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,620,500 0 B 0 142 HELI Jaya Trishindo Tbk. 171 171 171 171 0 100 17,100 1 155.455 185 J 10,000 171 T/B 7,100 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 590 735 735 735 145 71,900 52,846,500 28 193.421 0 J 0 735 T/B 790,600 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 83,300 4,165,000 20 47.619 50 T/J 13,923,300 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 46,797,500 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 340 318 318 318 -22 16,200 5,151,600 4 22.481 328 J 2,500 0 B 0 148 ICON Island Concepts Indonesia Tbk. 55 55 53 55 0 9,000 492,800 9 105.574 55 T/J 5,300 54 B 2,500 149 IFSH Ifishdeco Tbk. 272 286 268 286 14 26,800 7,250,600 11 65.000 338 J 5,700 286 T/B 100 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 380 398 354 356 -24 25,479,000 9,550,113,800 4,380 296.667 358 J 128,900 356 T/B 157,100 152 IKBI Sumi Indo Kabel Tbk. 216 224 216 220 4 8,700 1,900,800 14 19.951 220 T/J 4,800 218 B 20,400 153 IMPC Impack Pratama Industri Tbk. 1,215 1,230 1,205 1,230 15 731,000 895,213,000 75 323.684 1,235 J 69,400 1,225 B 400 154 INAI Indal Aluminium Industry Tbk. 318 340 324 324 6 3,800 1,254,200 23 118.291 330 J 900 326 B 100 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 757,200 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 120 125 112 118 -2 91,000 10,710,800 54 107.273 120 J 1,500 118 T/B 104,800 157 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 224,800 0 B 0 158 INOV Inocycle Technology Group Tbk. 193 222 183 222 29 157,000 31,945,600 41 88.800 222 T/J 68,600 220 B 100,200 159 INPP Indonesian Paradise Property Tbk. 695 700 650 695 0 3,100 2,132,500 9 661.905 695 T/J 5,100 690 B 5,000 160 INPS Indah Prakasa Sentosa Tbk. 1,600 1,650 1,490 1,500 -100 767,600 1,238,199,000 217 543.478 1,585 J 500 1,490 B 700 161 INRU Toba Pulp Lestari Tbk. 785 785 780 780 -5 700 549,000 2 7.919 780 T/J 1,300 735 B 1,500 162 INTA Intraco Penta Tbk. 272 274 270 274 2 30,100 8,247,000 11 193.147 274 T/J 4,300 264 B 13,300 163 INTD Inter Delta Tbk 163 169 153 160 -3 111,700 18,690,200 11 49.275 160 T/J 41,800 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 394 408 396 402 8 2,905,500 1,168,746,000 562 24.512 404 J 78,800 402 T/B 345,700 165 IPCM Jasa Armada Indonesia Tbk. 218 220 212 218 0 342,000 74,169,200 79 57.368 220 J 60,300 218 T/B 15,500 166 IRRA Itama Ranoraya Tbk. 570 600 560 600 30 12,730,600 7,436,789,500 922 160.428 600 T/J 283,400 595 B 71,900 167 ITIC Indonesian Tobacco Tbk. 685 740 685 715 30 239,200 171,265,500 185 325.000 725 J 11,000 715 T/B 43,600 168 ITMA Sumber Energi Andalan Tbk. 486 520 520 520 34 100 52,000 1 149.640 520 T/J 38,100 490 B 100 169 JAST Jasnita Telekomindo Tbk. 82 92 77 77 -5 246,750,900 20,830,125,000 9,062 31.301 78 J 301,500 77 T/B 1,305,100 170 JAYA Armada Berjaya Trans Tbk. 70 72 66 69 -1 381,900 26,896,000 45 23.958 71 J 1,400 69 T/B 67,700 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 900 5,575 B 200 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 450 470 470 470 20 2,200 1,034,000 1 266.606 470 T/J 4,000 450 B 3,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 156 149 146 146 -10 95,700 14,138,600 36 104.286 146 T/J 162,200 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 1,000 995 1,000 0 4,800 4,776,500 2 215.369 1,000 T/J 2,200 995 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 820 825 5 149,400 122,583,000 20 1,833.333 825 T/J 13,100 820 B 39,100 178 KARW ICTSI Jasa Prima Tbk. 54 60 54 57 3 5,624,800 320,101,400 183 9.649 58 J 77,800 57 T/B 1,429,900 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 3,000 150,000 2 33.333 50 T/J 795,100 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 82 93 80 89 7 59,661,500 5,206,438,700 2,854 89.000 90 J 685,300 89 T/B 1,029,000 181 KBLM Kabelindo Murni Tbk. 198 202 200 202 4 73,200 14,676,000 51 6.733 202 T/J 2,700 200 B 53,800 182 KBLV First Media Tbk. 320 370 298 298 -22 164,600 49,562,000 37 79.268 318 J 22,100 0 B 0 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 780 830 780 810 30 4,000 3,233,000 10 202.500 805 J 1,000 755 B 700 185 KEJU Mulia Boga Raya Tbk. 1,250 1,255 1,200 1,240 -10 76,900 95,373,000 40 165.333 1,240 T/J 3,100 1,235 B 10,200 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 646,500 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 169 166 160 161 -8 1,000 162,300 5 53.667 163 J 100 162 B 5,500 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,390 1,360 1,390 75 300 411,000 3 688.119 1,410 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 600 600 560 600 0 1,602,200 930,191,500 338 200.000 600 T/J 396,400 575 B 15,400 190 KMTR Kirana Megatara Tbk. 306 322 304 316 10 2,900 892,000 8 68.996 316 T/J 5,000 310 B 10,000 191 KOIN Kokoh Inti Arebama Tbk 98 99 99 99 1 100 9,900 1 66.971 99 T/J 4,000 98 B 18,000 192 KONI Perdana Bangun Pusaka Tbk 498 498 498 498 0 200 99,600 1 104.842 496 J 1,000 0 B 0 193 KOPI Mitra Energi Persada Tbk. 466 466 434 434 -32 24,900 11,373,200 19 109.873 434 T/J 200 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 51 51 50 51 0 1,052,300 52,687,800 60 30.357 51 T/J 455,900 50 B 6,700 195 KPIG MNC Land Tbk. 103 104 102 104 1 1,027,000 106,421,500 68 223.786 104 T/J 326,000 103 B 300,000 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 182 210 182 197 15 90,900 18,430,500 29 50.513 197 T/J 22,800 193 B 10,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 376 364 364 364 -12 400 145,600 1 175.000 364 T/J 14,600 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 300 15,000 2 15.714 50 T/J 9,050,300 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 90 90 90 90 0 500 45,000 1 13.133 90 T/J 23,800 85 B 1,000 203 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 2,100 226 B 31,600 204 LPIN Multi Prima Sejahtera Tbk 220 224 208 216 -4 600 129,200 6 98.526 218 J 100 216 T/B 36,800 205 LPLI Star Pacific Tbk 83 83 83 83 0 100 8,300 1 2.561 82 J 9,200 0 B 0 206 LPPS Lenox Pasifik Investama Tbk. 77 80 75 78 1 688,200 52,767,200 22 5.298 79 J 3,100 78 T/B 375,200 207 LRNA Eka Sari Lorena Transport Tbk. 164 160 153 160 -4 3,300 510,400 8 17.778 158 J 6,700 0 B 0 208 LUCK Sentral Mitra Informatika Tbk. 204 220 202 202 -2 5,834,700 1,221,464,600 663 70.629 202 T/J 28,600 200 B 350,900 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 31,997,500 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,160 2,030 2,090 90 837,600 1,760,777,000 191 99.524 2,090 T/J 161,100 2,080 B 3,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,195 1,250 1,195 1,250 55 4,600 5,684,500 13 74.405 1,250 T/J 37,800 1,200 B 300 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 23,100 1,155,000 10 66.667 50 T/J 11,543,200 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,040 2,130 2,060 2,080 40 233,000 486,936,000 311 160.000 2,090 J 700 2,080 T/B 12,200 215 MCAS M Cash Integrasi Tbk. 1,455 1,700 1,455 1,620 165 5,926,800 9,162,386,000 664 116.968 1,635 J 200 1,620 T/B 50,900 216 MDKA Merdeka Copper Gold Tbk. 1,630 1,680 1,620 1,670 40 134,670,700 221,491,636,000 15,408 435.472 1,670 T/J 408,500 1,665 B 113,300 217 MDKI Emdeki Utama Tbk. 165 170 154 165 0 119,100 19,607,400 34 38.613 165 T/J 3,500 160 B 88,500 218 MERK Merck Tbk. 2,810 3,020 2,870 3,010 200 48,100 142,934,000 95 7,936.299 3,020 J 3,100 3,000 B 5,200 219 MFIN Mandala Multifinance Tbk. 1,100 1,095 1,090 1,090 -10 40,700 44,363,500 3 1,117.949 1,090 T/J 159,400 1,030 B 400 220 MFMI Multifiling Mitra Indonesia Tbk. 505 535 510 530 25 1,500 769,500 10 265.000 535 J 200 510 B 4,000 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 284 298 296 296 12 800 237,000 4 60.408 296 T/J 4,400 288 B 1,000 223 MIDI Midi Utama Indonesia Tbk. 1,325 1,350 1,300 1,350 25 2,200 2,962,000 4 490.909 1,400 J 500 1,305 B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,000 100,000 1 238.095 50 T/J 1,714,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,349,900 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,700 85,000 3 125.000 50 T/J 10,637,800 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 16,000 15,925 15,675 15,925 -75 600 9,505,000 6 758.333 16,200 J 200 15,925 T/B 100 229 MLIA Mulia Industrindo Tbk 472 474 440 442 -30 4,732,700 2,185,214,200 302 73.820 446 J 100 442 T/B 255,000 230 MMLP Mega Manunggal Property Tbk. 240 258 234 240 0 37,389,000 9,175,004,800 2,685 41.026 246 J 163,500 240 T/B 631,700 231 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 900 J 481,900 865 B 200 232 MPOW Megapower Makmur Tbk. 58 62 55 59 1 35,600 1,991,700 31 29.500 59 T/J 4,700 58 B 400 233 MPRO Maha Properti Indonesia Tbk. 900 900 900 900 0 3,900 3,510,000 5 818.182 890 J 1,700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 3,760 4,000 3,650 4,000 240 2,000 7,853,000 9 362.817 4,000 T/J 2,300 3,650 B 200 235 MSIN MNC Studios International Tbk. 286 296 278 290 4 901,500 263,121,400 149 58.000 290 T/J 33,800 288 B 18,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 59,624,300 0 B 0 237 MTPS Meta Epsi Tbk. 380 400 354 390 10 155,000 57,790,600 60 121.875 390 T/J 20,500 360 B 2,000 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 216 214 214 214 -2 100 21,400 1 54.837 214 T/J 1,000 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 700 35,000 3 50.000 50 T/J 334,800 0 B 0 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Nusantara Properti Internasional Tbk. 396 412 396 412 16 35,761,600 14,486,915,600 2,113 400.000 414 J 159,400 412 T/B 557,400 245 NELY Pelayaran Nelly Dwi Putri Tbk. 154 145 144 144 -10 500 72,100 3 85.714 144 T/J 15,400 0 B 0 246 NFCX NFC Indonesia Tbk. 1,575 1,605 1,575 1,575 0 7,700 12,136,500 6 85.135 1,610 J 900 1,575 T/B 1,300 247 NICK Charnic Capital Tbk. 298 318 318 318 20 100 31,800 1 159.000 300 J 59,700 0 B 0 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 143 150 136 150 7 11,709,100 1,620,908,400 97 142.857 150 T/J 384,400 148 B 20,900 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 378 0 0 378 0 0 0 0 198.947 376 J 2,000 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 79 86 74 81 2 10,040,600 839,397,000 342 202.657 82 J 50,000 81 T/B 538,600 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 148 155 146 149 1 9,361,400 1,406,442,200 1,127 110.370 150 J 76,200 149 T/B 161,400 256 PALM Provident Agro Tbk. 270 268 252 256 -14 69,000 17,737,000 39 69.970 270 J 2,000 258 B 1,900 257 PANI Pratama Abadi Nusa Industri Tbk. 97 91 91 91 -6 1,400 127,400 3 84.259 91 T/J 86,100 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 342 342 320 320 -22 700 226,200 4 213.333 328 J 1,000 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 282 286 282 286 4 300 85,200 3 143.000 300 J 100 286 T/B 3,300 260 PEGE Panca Global Kapital Tbk. 116 115 112 114 -2 8,600 971,700 14 246.295 114 T/J 200 112 B 7,100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 186 176 176 176 -10 100 17,600 1 234.667 226 J 500 177 B 100 262 PICO Pelangi Indah Canindo Tbk 154 160 144 157 3 794,700 124,237,800 120 24.154 158 J 109,100 157 T/B 876,900 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 100 5,000 1 12.500 50 T/J 271,800 0 B 0 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 119 128 120 128 9 4,700 565,000 3 102.400 128 T/J 26,300 121 B 2,500 266 PNGO Pinago Utama Tbk. 494 530 480 515 21 40,700 20,197,700 60 206.000 515 T/J 6,400 486 B 201,300 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 890 J 2,900 0 B 0 268 POLA Pool Advista Finance Tbk. 50 50 50 50 0 42,000 2,100,000 8 37.037 51 J 41,700 50 T/B 3,800 269 POLI Pollux Investasi Internasional Tbk. 945 1,100 925 1,050 105 13,500 13,155,000 68 64.220 1,055 J 200 1,005 B 100 270 POLU Golden Flower Tbk. 785 795 785 785 0 2,300 1,814,000 7 272.569 785 T/J 1,900 770 B 500 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 3,000 150,000 2 0.429 50 T/J 682,400 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 550 515 515 515 -35 19,100 9,836,500 12 96.262 515 T/J 46,400 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 170,600 8,530,000 8 33.333 50 T/J 19,573,600 0 B 0 275 POWR Cikarang Listrindo Tbk. 590 615 590 610 20 4,767,300 2,887,608,000 670 40.667 610 T/J 230,600 605 B 107,900 276 PRIM Royal Prima Tbk. 254 260 238 252 -2 23,700 5,716,800 27 50.400 252 T/J 4,900 240 B 200 277 PSAB J Resources Asia Pasifik Tbk. 206 224 206 218 12 32,424,300 6,994,779,200 1,983 707.264 220 J 1,078,800 218 T/B 3,750,900 278 PSDN Prasidha Aneka Niaga Tbk 103 112 112 112 9 100 11,200 1 11.200 112 T/J 400 102 B 10,000 279 PSGO Palma Serasih Tbk. 98 100 95 95 -3 155,300 15,279,100 29 90.476 99 J 500 95 T/B 25,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,771,100 0 B 0 281 PTPW Pratama Widya Tbk. 1,155 1,185 1,140 1,175 20 2,034,200 2,387,410,500 637 180.769 1,180 J 3,300 1,170 B 21,100 282 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,930 4,930 4,930 -20 400 1,972,000 2 386.667 4,930 T/J 100 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 160 165 149 162 2 102,366,200 15,961,933,100 10,368 154.286 162 T/J 2,706,500 161 B 10,000 284 PURI Puri Global Sukses Tbk. 340 360 328 338 -2 2,188,500 744,668,800 351 198.824 340 J 107,200 338 T/B 396,800 285 PYFA Pyridam Farma Tbk 765 820 770 790 25 1,058,600 833,787,500 434 774.206 795 J 23,100 790 T/B 12,900 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 4,800 240,000 16 50.000 50 T/J 32,540,400 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 228 258 228 230 2 30,100 6,990,200 23 94.243 230 T/J 2,600 224 B 600 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 422 430 422 430 8 368,500 156,634,000 119 263.804 430 T/J 18,900 428 B 300 290 ROCK Rockfields Properti Indonesia Tbk. 2,090 2,610 1,945 1,945 -145 889,700 1,955,149,500 649 145.149 1,945 T/J 166,400 0 B 0 291 RODA Pikko Land Development Tbk. 50 50 50 50 0 150,200 7,510,000 3 79.834 51 J 40,100 50 T/B 50,000 292 RONY Aesler Grup Internasional Tbk. 88 88 82 87 -1 32,400 2,848,200 14 87.000 90 J 2,500 87 T/B 6,700 293 RUIS Radiant Utama Interinsco Tbk. 258 266 240 258 0 390,100 98,219,800 69 103.200 258 T/J 3,700 256 B 50,000 294 SAFE Steady Safe Tbk 188 189 187 188 0 212,200 39,911,100 166 18.927 188 T/J 10,000 180 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 105 114 105 113 8 9,228,000 1,029,667,000 696 141.250 114 J 150,700 113 T/B 431,600 296 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 34,500 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 771,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 256 310 264 304 48 26,352,400 7,739,500,200 3,751 289.524 306 J 83,300 304 T/B 1,243,900 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 147,700 7,385,000 15 27.536 50 T/J 3,489,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 945 950 940 945 0 1,061,700 1,003,493,500 112 502.660 950 J 600 945 T/B 2,100 302 SGER Sumber Global Energy Tbk. 324 326 320 322 -2 2,483,700 804,695,400 494 298.148 324 J 500 322 T/B 129,700 303 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 3,600 3,600 0 100 360,000 1 167.295 3,600 T/J 1,400 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 535 575 535 575 40 891,700 495,391,500 172 410.714 575 T/J 29,400 570 B 500 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 478 498 478 478 0 200 97,600 2 442.593 472 J 2,700 0 B 0 307 SIPD Sierad Produce Tbk. 1,120 1,120 1,045 1,095 -25 4,000 4,203,000 6 1.217 1,085 J 700 1,060 B 5,100 308 SKBM Sekar Bumi Tbk. 340 340 318 332 -8 2,700 901,800 9 288.696 332 T/J 1,600 0 B 0 309 SKLT Sekar Laut Tbk. 1,065 1,170 1,065 1,160 95 2,300 2,620,500 10 97.117 1,330 J 100 1,160 T/B 300 310 SKRN Superkrane Mitra Utama Tbk. 570 600 565 600 30 17,500 10,198,000 25 85.714 600 T/J 3,100 595 B 100 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,970 5,125 4,960 4,980 10 69,900 349,431,500 27 4,330.435 5,000 J 300 4,960 B 100 313 SMAR Smart Tbk. 2,910 2,910 2,910 2,910 0 9,500 27,645,000 9 961.475 2,970 J 400 2,910 T/B 700 314 SMDM Suryamas Dutamakmur Tbk. 92 94 88 94 2 200 18,200 2 11.910 94 T/J 13,300 93 B 100 315 SMMT Golden Eagle Energy Tbk. 85 93 85 88 3 13,500 1,155,100 10 205.877 88 T/J 23,600 87 B 100 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 398 418 398 404 6 15,200 6,108,200 23 146.377 404 T/J 800 384 B 1,000 318 SOTS Satria Mega Kencana Tbk. 216 236 204 220 4 16,100 3,292,400 8 133.333 204 J 33,300 0 B 0 319 SPTO Surya Pertiwi Tbk. 410 440 410 438 28 51,900 22,388,600 40 37.759 438 T/J 13,300 436 B 1,000 320 SQMI Wilton Makmur Indonesia Tbk. 146 157 137 156 10 10,826,300 1,646,477,800 1,308 88.647 157 J 220,200 156 T/B 175,100 321 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,840 2,780 2,830 70 18,300 51,864,000 16 51.455 2,830 T/J 200 2,810 B 1,500 322 SSTM Sunson Textile Manufacture Tbk 500 510 466 466 -34 1,400 657,600 6 109.647 510 J 2,100 466 T/B 900 323 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 500 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 4,140 0 0 4,140 0 0 0 0 127.151 4,040 J 100 3,860 B 100 326 SURE Super Energy Tbk. 2,880 2,890 2,870 2,890 10 400 1,152,000 4 1,864.516 2,890 T/J 300 2,870 B 300 327 SWAT Sriwahana Adityakarta Tbk. 96 100 95 98 2 836,400 81,543,500 122 61.250 98 T/J 57,800 97 B 20,700 328 TALF Tunas Alfin Tbk. 232 232 232 232 0 1,000 232,000 1 58.734 244 J 900 234 B 2,500 329 TAMA Lancartama Sejati Tbk. 149 155 139 155 6 11,600 1,746,300 24 88.571 155 T/J 4,900 150 B 100 330 TAMU Pelayaran Tamarin Samudra Tbk. 56 61 55 61 5 19,641,200 1,157,200,500 1,148 557.332 62 J 576,700 61 T/B 1,157,300 331 TBMS Tembaga Mulia Semanan Tbk. 750 745 710 735 -15 14,200 10,466,000 14 104.255 735 T/J 2,800 715 B 2,000 332 TCPI Transcoal Pacific Tbk. 4,510 4,680 4,510 4,660 150 9,636,300 43,919,726,000 7,048 3,376.812 4,670 J 3,400 4,650 B 31,400 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 300 0 B 0 334 TECH Indosterling Technomedia Tbk. 170 188 174 180 10 6,752,500 1,230,988,500 1,176 112.500 183 J 36,800 180 T/B 102,600 335 TFAS Telefast Indonesia Tbk. 141 142 136 142 1 19,200 2,668,800 6 78.889 142 T/J 27,100 136 B 3,800 336 TFCO Tifico Fiber Indonesia Tbk. 292 0 0 292 0 0 0 0 66.171 0 J 0 294 B 11,000 337 TGKA Tigaraksa Satria Tbk. 7,575 8,500 8,000 8,500 925 200 1,650,000 2 6,984.962 8,500 T/J 300 8,100 B 600 338 TIFA Tifa Finance Tbk. 476 492 476 484 8 81,000 38,950,000 32 242.000 486 J 4,900 484 T/B 1,200 339 TIRA Tira Austenite Tbk 268 268 268 268 0 11,200 3,001,600 3 120.280 268 T/J 400 0 B 0 340 TMPO Tempo Intimedia Tbk. 131 131 122 123 -8 117,000 14,877,800 15 42.729 127 J 300 123 T/B 20,700 341 TNCA Trimuda Nuansa Citra Tbk. 159 214 159 164 5 81,900 15,457,800 53 109.333 212 J 300 164 T/B 25,500 342 TOTO Surya Toto Indonesia Tbk. 206 216 210 212 6 19,700 4,170,800 16 687.709 212 T/J 600 208 B 7,500 343 TOYS Sunindo Adipersada Tbk. 575 605 570 595 20 3,079,000 1,814,482,500 673 170.000 595 T/J 17,300 590 B 3,600 344 TPIA Chandra Asri Petrochemical Tbk. 6,800 6,925 6,775 6,875 75 3,387,900 23,161,610,000 629 1,589.908 6,875 T/J 1,300 6,850 B 22,800 345 TPMA Trans Power Marine Tbk. 346 346 332 340 -6 2,800 955,600 12 147.826 374 J 2,100 340 T/B 5,000 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 226 242 226 236 10 14,250,200 3,330,044,400 978 118.000 236 T/J 42,200 234 B 165,800 348 TRIS Trisula International Tbk. 218 218 204 218 0 6,300 1,371,800 8 72.667 218 T/J 138,000 204 B 300 349 TRJA Transkon Jaya Tbk. 248 268 232 232 -16 2,983,800 739,230,600 358 92.800 232 T/J 2,159,700 0 B 0 350 TRUK Guna Timur Raya Tbk. 117 117 116 117 0 230,200 26,818,200 28 50.870 118 J 177,600 117 T/B 51,900 351 TRUS Trust Finance Indonesia Tbk 326 308 308 308 -18 100 30,800 1 362.353 350 J 22,200 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,455 1,700 1,505 1,555 100 73,400 114,819,000 57 40.390 1,555 T/J 417,100 1,550 B 2,300 353 UANG Pakuan Tbk. 230 250 216 244 14 8,600 1,919,400 19 195.200 244 T/J 31,800 220 B 1,400 354 UNIT Nusantara Inti Corpora Tbk 141 148 140 147 6 5,800 825,800 4 3.649 147 T/J 400 143 B 500 355 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 2,100 2,794,000 8 111.250 1,335 T/J 22,500 1,325 B 500 356 VINS Victoria Insurance Tbk. 88 89 85 89 1 4,300 375,900 17 84.762 89 T/J 13,300 88 B 1,100 357 VRNA Verena Multi Finance Tbk. 99 107 107 107 8 100 10,700 1 107.955 107 T/J 23,200 99 B 1,000 358 WAPO Wahana Pronatural Tbk. 72 0 0 72 0 0 0 0 41.143 72 J 2,600 69 B 100 359 WICO Wicaksana Overseas International Tbk. 430 505 486 505 75 200 99,100 2 26.105 500 J 300 408 B 1,100 360 WOWS Ginting Jaya Energi Tbk. 63 68 59 67 4 19,277,200 1,241,363,700 1,191 14.889 67 T/J 1,100 66 B 22,000 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,450,300 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 380 360 354 356 -24 700 250,600 5 65.321 356 T/J 700 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 190 180 180 180 -10 100 18,000 1 85.395 200 J 70,000 177 B 500 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 400 20,000 2 28.960 50 T/J 1,894,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 135 139 134 137 2 277,157,300 38,031,353,200 6,337 488.396 138 J 10,729,900 137 T/B 592,100 366 ZONE Mega Perintis Tbk. 374 374 372 374 0 149,700 55,987,600 24 125.503 374 T/J 3,900 372 B 400 Total 3,655,829,900 909,075,076,200 137,638 1,835,529,000 113,608,800 Jakarta, 14 September 2020 Trading Division