List of Securities Quotation Development Board: Date: Tuesday, 15 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 0 311,800 15,590,000 22 87.719 50 T/J 1,590,400 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,800 6,750 6,750 6,750 -50 100 675,000 1 1,541.029 6,750 T/J 800 0 B 0 3 ADES Akasha Wira International Tbk. 1,195 1,200 1,165 1,190 -5 75,200 88,481,500 74 61.818 1,190 T/J 22,400 1,185 B 2,200 4 AGAR Asia Sejahtera Mina Tbk. 505 555 500 500 -5 10,400 5,205,500 5 454.545 498 J 30,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 190 190 179 179 -11 96,900 17,365,000 47 162.727 180 J 300 179 T/B 4,200 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 30,800 1,540,600 12 188.516 51 J 4,900 50 T/B 300 7 AIMS Akbar Indo Makmur Stimec Tbk 151 0 0 151 0 0 0 0 120.800 141 J 100 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,301,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 280 300 282 298 18 26,200 7,678,200 8 39.309 300 J 8,800 282 B 18,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 228 232 218 232 4 68,400 15,362,400 26 116.000 242 J 100 232 T/B 2,200 11 ALDO Alkindo Naratama Tbk. 372 0 0 372 0 0 0 0 272.641 398 J 200 352 B 300 12 ALKA Alakasa Industrindo Tbk 242 242 230 230 -12 200 47,200 2 38.721 242 J 2,800 234 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 218 206 206 206 -12 10,300 2,121,800 6 31.692 206 T/J 84,100 204 B 5,700 14 AMAG Asuransi Multi Artha Guna Tbk. 200 200 194 199 -1 167,000 32,841,100 37 189.524 199 T/J 4,200 197 B 2,700 15 AMAR Bank Amar Indonesia Tbk. 352 352 328 344 -8 678,600 234,187,600 23 197.701 342 J 344,600 330 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 246 230 230 230 -16 4,100 943,000 8 179.688 244 J 100 230 T/B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,070 2,050 2,070 20 69,700 143,701,000 20 108.947 2,080 J 12,800 2,030 B 200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,200 60,000 3 125.000 50 T/J 32,599,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 142 142 133 138 -4 27,800 3,934,100 14 8.835 138 T/J 300 134 B 500 20 APIC Pacific Strategic Financial Tbk. 865 865 855 860 -5 33,249,200 28,697,215,000 2,459 914.738 860 T/J 192,200 855 B 13,400 21 APII Arita Prima Indonesia Tbk. 157 157 157 157 0 12,000 1,884,000 3 71.364 164 J 1,500 157 T/B 100 22 ARGO Argo Pantes Tbk 1,730 1,730 1,700 1,730 0 200 343,000 2 43.467 1,730 T/J 400 1,610 B 100 23 ARII Atlas Resources Tbk. 438 438 430 438 0 21,200 9,237,600 6 29.200 438 T/J 44,800 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 120 129 112 120 0 9,354,600 1,099,595,000 2,201 50.847 120 T/J 203,000 118 B 100 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 0 177.504 306 J 3,000 0 B 0 27 ARTO Bank Jago Tbk. 2,810 2,870 2,810 2,850 40 123,300 349,776,000 89 14,363.471 2,850 T/J 6,600 2,840 B 10,400 28 ASBI Asuransi Bintang Tbk. 346 354 322 322 -24 400 137,600 4 244.439 350 J 200 324 B 2,300 29 ASJT Asuransi Jasa Tania Tbk. 117 118 110 115 -2 117,100 13,361,100 26 76.667 115 T/J 6,500 112 B 14,300 30 ASPI Andalan Sakti Primaindo Tbk. 131 147 122 125 -6 4,504,400 608,664,900 543 119.048 125 T/J 22,800 123 B 4,300 31 ASRM Asuransi Ramayana Tbk. 1,730 1,730 1,725 1,730 0 12,200 21,075,500 7 876.473 1,730 T/J 2,700 1,660 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 600 30,000 1 50.000 50 T/J 10,928,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 6,400 320,000 3 57.388 50 T/J 29,661,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 5,000 398 B 22,800 35 BAJA Saranacentral Bajatama Tbk. 55 57 53 55 0 936,200 50,297,300 98 22.000 56 J 128,400 55 T/B 33,700 36 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 5,000 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 600 30,000 4 33.333 50 T/J 56,518,600 0 B 0 38 BAYU Bayu Buana Tbk 1,175 1,170 1,170 1,170 -5 100 117,000 1 144.318 1,170 T/J 1,000 1,100 B 100 39 BBHI Bank Harda Internasional Tbk. 138 144 133 133 -5 25,600 3,655,700 12 106.400 143 J 17,100 133 T/B 15,600 40 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 392 J 400 356 B 4,000 41 BBSI Bank Bisnis Internasional Tbk. 720 730 670 670 -50 1,929,300 1,319,602,000 599 139.583 670 T/J 155,600 0 B 0 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 134 128 132 -1 13,014,700 1,709,483,600 1,082 110.000 132 T/J 223,500 130 B 50,000 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 0 109,500 5,475,000 20 45.455 50 T/J 572,800 0 B 0 45 BEEF Estika Tata Tiara Tbk. 183 184 181 182 -1 942,100 171,372,000 200 53.529 182 T/J 11,600 181 B 195,900 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,800 140,000 5 217.306 50 T/J 1,455,309,900 0 B 0 47 BELL Trisula Textile Industries Tbk. 152 152 149 150 -2 5,962,800 895,686,800 342 500.000 150 T/J 209,300 149 B 99,700 48 BESS Batulicin Nusantara Maritim Tbk. 264 262 246 262 -2 514,000 131,518,000 62 249.524 262 T/J 157,500 254 B 1,000 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 52,100 2,605,000 6 48.544 50 T/J 1,465,400 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 498 498 486 486 -12 111,915,300 55,309,823,600 1,328 471.845 490 J 91,400 486 T/B 77,200 51 BIKA Binakarya Jaya Abadi Tbk. 157 163 151 151 -6 7,000 1,088,700 10 15.100 160 J 19,900 150 B 400 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 399,400 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 7,416,500 370,825,000 55 35.714 50 T/J 64,319,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 60 60 56 56 -4 463,000 26,038,400 55 23.353 56 T/J 254,500 0 B 0 55 BKDP Bukit Darmo Property Tbk 52 52 50 50 -2 1,900 97,000 4 41.667 51 J 2,000 50 T/B 5,900 56 BKSW Bank QNB Indonesia Tbk. 73 73 70 73 0 12,300 865,200 7 167.508 73 T/J 32,000 71 B 3,200 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,880 J 100 3,000 B 2,000 58 BLUE Berkah Prima Perkasa Tbk. 585 590 575 575 -10 124,700 72,587,000 101 442.308 580 J 5,900 575 T/B 19,300 59 BMAS Bank Maspion Indonesia Tbk. 288 286 272 274 -14 11,200 3,104,000 15 85.625 290 J 5,600 274 T/B 24,400 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 239,600 11,980,000 11 0.172 50 T/J 89,999,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,395 1,425 1,390 1,390 -5 114,246,400 161,153,019,500 4,003 1,349.515 1,395 J 2,700 1,390 T/B 92,900 62 BOLA Bali Bintang Sejahtera Tbk. 165 171 165 170 5 42,200 7,167,400 13 97.143 170 T/J 34,300 165 B 3,000 63 BOLT Garuda Metalindo Tbk. 640 640 640 640 0 100 64,000 1 116.364 640 T/J 5,000 605 B 800 64 BOSS Borneo Olah Sarana Sukses Tbk. 79 93 79 85 6 56,613,200 4,894,877,300 4,048 21.250 86 J 2,164,100 85 T/B 4,258,700 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 29,000 34,800,000 1 1,279.727 1,210 J 15,800 1,200 T/B 125,300 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. 55 71 56 67 12 1,824,468,800 119,064,514,000 13,588 10.551 67 T/J 26,535,100 66 B 11,481,800 68 BRNA Berlina Tbk. 990 985 985 985 -5 1,000 985,000 1 739.046 985 T/J 9,600 925 B 200 69 BSSR Baramulti Suksessarana Tbk. 1,460 1,460 1,405 1,430 -30 11,300 16,343,000 39 73.333 1,440 J 44,000 1,435 B 100 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 10,312,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. 168 169 168 168 0 35,000 5,902,700 2 561.066 188 J 9,600 170 B 2,800 73 BUKK Bukaka Teknik Utama Tbk. 760 750 710 715 -45 123,300 87,953,500 40 121.186 740 J 1,100 715 T/B 900 74 BUMI Bumi Resources Tbk. 50 54 50 50 0 806,098,400 41,288,432,700 7,224 2.902 51 J 12,509,100 50 T/B 145,679,100 75 BUVA Bukit Uluwatu Villa Tbk. 50 51 50 50 0 44,500 2,232,700 15 38.462 51 J 16,900 50 T/B 585,800 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 300,100 15,005,000 2 29.762 50 T/J 993,700 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 150 150 150 150 0 100 15,000 1 75.000 148 J 500 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 342 344 336 338 -4 159,885,800 54,525,358,200 1,964 328.155 338 T/J 600 336 B 498,800 79 CASA Capital Financial Indonesia Tbk. 390 390 390 390 0 1,100 429,000 1 712.498 390 T/J 31,500 386 B 19,200 80 CASS Cardig Aero Services Tbk. 208 230 208 210 2 9,397,000 2,053,907,600 1,223 52.500 212 J 11,300 210 T/B 113,700 81 CBMF Cahaya Bintang Medan Tbk. 332 336 322 336 4 3,160,000 1,049,137,600 216 210.000 336 T/J 15,100 334 B 400 82 CCSI Communication Cable Systems Indonesia Tbk. 258 262 250 258 0 778,800 199,009,200 52 103.200 258 T/J 47,300 252 B 134,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 135 138 130 133 -2 5,613,100 752,710,000 609 851.200 134 J 30,700 133 T/B 1,800 84 CINT Chitose Internasional Tbk. 248 246 246 246 -2 300 73,800 2 74.545 244 J 1,000 232 B 500 85 CITA Cita Mineral Investindo Tbk. 1,985 2,000 1,985 2,000 15 600 1,194,000 3 7,257.421 2,000 T/J 2,100 1,985 B 200 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 665 680 660 665 0 23,100 15,490,500 39 332.500 670 J 4,700 665 T/B 16,600 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 35,600 9,042,400 2 461.818 254 T/J 1,200 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 880 910 880 890 10 8,100 7,273,000 16 449.495 910 J 25,900 895 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 10,000 500,000 1 40.000 50 T/J 15,338,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,100 55,000 1 16.667 50 T/J 1,673,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. 214 230 206 220 6 31,600 6,950,400 17 112.245 220 T/J 12,500 204 B 200 96 CSRA Cisadane Sawit Raya Tbk. 366 390 362 366 0 8,261,900 3,075,769,400 1,252 292.800 368 J 500 366 T/B 108,600 97 CTTH Citatah Tbk. 51 51 50 51 0 82,900 4,145,500 25 2.147 51 T/J 741,400 50 B 11,700 98 DADA Diamond Citra Propertindo Tbk. 53 60 52 56 3 51,060,000 2,868,618,800 2,049 54.902 57 J 378,200 56 T/B 245,000 99 DAYA Duta Intidaya Tbk. 550 550 550 550 0 100 55,000 1 307.091 540 J 1,800 0 B 0 100 DEAL Dewata Freightinternational Tbk. 107 124 105 124 17 135,030,200 15,779,127,300 7,834 82.667 125 J 671,900 124 T/B 2,184,800 101 DEFI Danasupra Erapacific Tbk. 1,635 1,630 1,625 1,625 -10 5,300 8,621,500 5 3,261.611 1,630 J 1,300 1,625 T/B 900 102 DFAM Dafam Property Indonesia Tbk. 346 370 340 340 -6 14,800 5,158,800 13 295.652 340 T/J 100 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 700 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,655 1,795 1,645 1,750 95 65,300 108,340,000 25 59.322 1,750 T/J 100 1,660 B 700 105 DKFT Central Omega Resources Tbk. 114 116 108 111 -3 7,648,600 855,536,800 461 285.127 112 J 240,500 111 T/B 58,400 106 DMMX Digital Mediatama Maxima Tbk. 183 186 178 180 -3 1,632,400 295,461,100 257 78.261 182 J 97,000 180 T/B 500 107 DNET Indoritel Makmur Internasional Tbk. 3,350 0 0 3,350 0 0 0 0 2,942.752 3,330 J 5,000 3,300 B 500 108 DUTI Duta Pertiwi Tbk 3,570 3,650 3,550 3,650 80 2,800 9,994,000 6 367.092 3,650 T/J 100 3,570 B 400 109 DWGL Dwi Guna Laksana Tbk. 208 198 194 194 -14 12,100 2,347,800 16 129.333 206 J 1,100 0 B 0 110 EAST Eastparc Hotel Tbk. 53 54 51 53 0 875,300 45,194,600 41 39.850 53 T/J 68,100 52 B 6,400 111 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 665 B 100 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 123,900 186 B 10,000 113 ENRG Energi Mega Persada Tbk. 55 65 53 61 6 547,630,600 33,000,121,300 5,652 5.086 61 T/J 31,133,000 60 B 9,621,200 114 ENVY Envy Technologies Indonesia Tbk. 68 72 66 68 0 1,868,745,300 128,443,933,100 8,130 18.378 68 T/J 23,355,200 67 B 2,192,700 115 ENZO Morenzo Abadi Perkasa Tbk. 141 190 132 132 -9 138,415,000 21,051,475,000 7,202 125.714 132 T/J 11,764,300 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 368 390 366 380 12 10,592,100 4,032,794,800 1,778 345.455 380 T/J 75,700 378 B 1,000 117 EPMT Enseval Putera Megatrading Tbk. 1,825 1,850 1,825 1,825 0 34,900 63,739,000 26 1,276.858 1,825 T/J 30,600 1,810 B 2,700 118 ERTX Eratex Djaja Tbk. 132 134 132 134 2 763,200 102,262,800 24 56.873 134 T/J 81,900 133 B 1,000 119 ESIP Sinergi Inti Plastindo Tbk. 188 188 185 185 -3 1,486,800 276,909,800 177 113.497 185 T/J 9,400 184 B 247,400 120 ESTA Esta Multi Usaha Tbk. 101 105 101 101 0 42,200 4,385,000 6 84.167 104 J 29,200 101 T/B 9,300 121 FAST Fast Food Indonesia Tbk. 920 930 920 930 10 15,100 13,949,000 25 2,925.172 930 T/J 13,500 920 B 763,400 122 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. 126 131 125 127 1 2,892,200 369,095,500 334 25.400 128 J 500 127 T/B 5,600 124 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,700 J 100 2,390 B 100 125 FITT Hotel Fitra International Tbk. 57 60 60 60 3 300 18,000 1 58.824 60 T/J 25,900 57 B 200 126 FMII Fortune Mate Indonesia Tbk 434 434 434 434 0 200 86,800 1 434.000 0 J 0 434 T/B 300 127 FOOD Sentra Food Indonesia Tbk. 134 135 125 125 -9 2,988,900 381,130,100 284 92.593 125 T/J 2,190,000 0 B 0 128 FORU Fortune Indonesia Tbk 92 92 92 92 0 1,300 119,600 2 70.769 92 T/J 3,800 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 116 129 116 126 10 28,061,700 3,482,316,400 2,474 38.219 127 J 244,100 126 T/B 40,200 130 FUJI Fuji Finance Indonesia Tbk. 111 111 106 110 -1 400 43,700 4 100.000 110 T/J 1,100 106 B 100 131 GDST Gunawan Dianjaya Steel Tbk. 60 62 58 62 2 7,511,700 456,737,600 2,285 38.750 62 T/J 357,000 61 B 1,776,500 132 GEMA Gema Grahasarana Tbk. 372 372 364 364 -8 15,300 5,571,600 3 808.889 366 J 3,000 346 B 100 133 GGRP Gunung Raja Paksi Tbk. 314 314 294 308 -6 4,300 1,291,600 6 36.667 308 T/J 4,100 294 B 255,200 134 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 1,900 0 B 0 135 GLVA Galva Technologies Tbk. 314 324 304 312 -2 110,900 34,370,400 50 138.053 312 T/J 18,500 306 B 10,600 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 210 199 202 -8 175,200 35,290,900 10 119.527 208 J 50,000 202 T/B 10,000 138 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. 88 89 88 89 1 2,300 204,400 5 7.160 92 J 400 89 T/B 9,800 140 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 6,623,800 0 B 0 142 HELI Jaya Trishindo Tbk. 171 206 175 178 7 12,900 2,325,300 12 161.818 178 T/J 2,900 173 B 1,000 143 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. 735 900 685 735 0 1,987,200 1,562,723,500 808 193.421 735 T/J 33,500 730 B 200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 161,600 8,080,000 24 47.619 50 T/J 17,846,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 46,792,500 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 318 318 296 318 0 4,300 1,341,200 6 22.481 328 J 1,200 296 B 600 148 ICON Island Concepts Indonesia Tbk. 55 55 54 55 0 30,000 1,630,000 7 105.574 55 T/J 4,000 54 B 80,000 149 IFSH Ifishdeco Tbk. 286 340 288 328 42 1,600 522,000 5 74.545 328 T/J 5,500 290 B 10,100 150 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. 356 366 332 332 -24 15,233,300 5,341,485,200 2,377 276.667 334 J 121,900 332 T/B 38,100 152 IKBI Sumi Indo Kabel Tbk. 220 222 220 222 2 19,400 4,268,600 10 20.133 222 T/J 4,700 220 B 200 153 IMPC Impack Pratama Industri Tbk. 1,230 1,230 1,220 1,230 0 618,400 759,154,000 78 323.684 1,230 T/J 7,900 1,220 B 4,200 154 INAI Indal Aluminium Industry Tbk. 324 328 320 320 -4 8,500 2,731,200 20 116.831 332 J 300 322 B 3,100 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 699,900 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 118 118 110 116 -2 53,200 6,197,300 35 105.455 118 J 100 116 T/B 221,900 157 INDX Tanah Laut Tbk 50 50 50 50 0 11,500 575,000 4 4.000 50 T/J 140,100 0 B 0 158 INOV Inocycle Technology Group Tbk. 222 222 208 208 -14 69,500 14,603,800 31 83.200 208 T/J 88,000 0 B 0 159 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,100 650 B 1,100 160 INPS Indah Prakasa Sentosa Tbk. 1,500 1,550 1,395 1,415 -85 471,900 715,357,000 138 512.681 1,415 T/J 300 0 B 0 161 INRU Toba Pulp Lestari Tbk. 780 780 770 770 -10 800 623,000 2 7.817 770 T/J 10,700 730 B 1,500 162 INTA Intraco Penta Tbk. 274 270 256 270 -4 1,198,900 321,288,400 82 190.327 270 T/J 876,500 262 B 50,000 163 INTD Inter Delta Tbk 160 0 0 160 0 0 0 0 49.275 149 J 50,100 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 402 406 396 398 -4 1,840,300 735,368,000 382 24.268 400 J 170,200 398 T/B 32,800 165 IPCM Jasa Armada Indonesia Tbk. 218 218 216 218 0 33,100 7,182,800 25 57.368 218 T/J 38,500 214 B 6,700 166 IRRA Itama Ranoraya Tbk. 600 620 595 615 15 11,116,800 6,781,972,500 1,181 164.439 615 T/J 148,900 610 B 189,900 167 ITIC Indonesian Tobacco Tbk. 715 725 700 705 -10 144,400 102,323,500 112 320.455 710 J 18,300 705 T/B 6,000 168 ITMA Sumber Energi Andalan Tbk. 520 500 500 500 -20 1,600 800,000 3 143.885 510 J 10,400 488 B 10,100 169 JAST Jasnita Telekomindo Tbk. 77 82 73 80 3 44,500,300 3,493,043,500 2,938 32.520 81 J 2,594,300 80 T/B 99,800 170 JAYA Armada Berjaya Trans Tbk. 69 74 68 73 4 557,100 40,246,200 89 25.347 74 J 79,000 73 T/B 56,000 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,950 J 900 5,575 B 100 172 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. 470 470 470 470 0 100 47,000 1 266.606 468 J 2,700 450 B 6,300 174 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. 146 139 136 138 -8 78,200 10,666,500 36 98.571 136 J 72,900 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 1,000 995 995 995 -5 4,800 4,776,000 2 214.292 1,000 J 2,200 945 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 825 835 825 835 10 288,600 238,506,500 29 1,855.556 835 T/J 13,500 830 B 8,000 178 KARW ICTSI Jasa Prima Tbk. 57 62 55 59 2 5,523,600 325,521,000 161 9.987 59 T/J 63,500 58 B 282,300 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 638,600 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 89 99 86 87 -2 147,169,300 13,652,620,800 8,368 87.000 87 T/J 68,800 86 B 3,167,200 181 KBLM Kabelindo Murni Tbk. 202 202 198 199 -3 70,600 14,055,600 35 6.633 200 J 1,900 199 T/B 12,900 182 KBLV First Media Tbk. 298 318 296 296 -2 33,000 9,869,600 17 78.736 296 T/J 900 278 B 22,500 183 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. 810 830 755 755 -55 159,100 121,418,500 63 188.750 790 J 200 755 T/B 1,200 185 KEJU Mulia Boga Raya Tbk. 1,240 1,245 1,210 1,240 0 160,600 198,234,500 69 165.333 1,240 T/J 3,200 1,230 B 35,600 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 625,000 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 161 192 155 182 21 12,300 1,985,700 14 60.667 168 J 2,000 156 B 800 188 KJEN Krida Jaringan Nusantara Tbk. 1,390 1,360 1,350 1,350 -40 1,000 1,355,000 3 668.317 1,300 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 600 585 560 560 -40 458,500 259,756,500 110 186.667 560 T/J 98,300 0 B 0 190 KMTR Kirana Megatara Tbk. 316 310 300 310 -6 21,800 6,713,000 11 67.686 312 J 500 310 T/B 800 191 KOIN Kokoh Inti Arebama Tbk 99 98 98 98 -1 1,000 98,000 2 66.294 99 J 100 98 T/B 17,000 192 KONI Perdana Bangun Pusaka Tbk 498 0 0 498 0 0 0 0 104.842 488 J 1,100 0 B 0 193 KOPI Mitra Energi Persada Tbk. 434 486 434 470 36 38,200 17,478,200 23 118.987 484 J 1,000 436 B 100 194 KPAS Cottonindo Ariesta Tbk. 51 51 50 50 -1 171,900 8,635,300 31 29.762 51 J 240,100 50 T/B 177,800 195 KPIG MNC Land Tbk. 104 105 102 104 0 1,557,300 161,670,600 59 223.786 104 T/J 2,788,700 103 B 200,000 196 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. 197 200 185 200 3 2,900 575,900 9 51.282 200 T/J 46,700 190 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. 364 0 0 364 0 0 0 0 175.000 364 J 42,700 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 13,200 660,000 5 15.714 50 T/J 5,222,200 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 90 87 85 87 -3 7,000 605,000 3 12.695 89 J 7,000 87 T/B 95,200 203 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 280 J 2,100 232 B 4,300 204 LPIN Multi Prima Sejahtera Tbk 216 210 210 210 -6 100 21,000 1 95.789 224 J 13,400 210 T/B 49,900 205 LPLI Star Pacific Tbk 83 79 78 78 -5 10,100 787,900 3 2.406 82 J 6,100 0 B 0 206 LPPS Lenox Pasifik Investama Tbk. 78 83 79 83 5 770,700 63,676,800 29 5.638 83 T/J 202,100 81 B 800 207 LRNA Eka Sari Lorena Transport Tbk. 160 160 150 150 -10 1,700 258,400 9 16.667 159 J 900 150 T/B 300 208 LUCK Sentral Mitra Informatika Tbk. 202 204 196 197 -5 1,268,800 251,939,100 271 68.881 197 T/J 33,900 196 B 34,100 209 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 32,235,800 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,100 2,080 2,100 10 322,100 673,124,000 87 100.000 2,100 T/J 500,700 2,090 B 10,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,430 1,200 1,320 70 4,700 6,439,000 11 78.571 1,320 T/J 4,200 1,210 B 500 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 3,600 180,000 7 66.667 50 T/J 13,560,300 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,080 2,140 2,070 2,080 0 284,200 599,599,000 269 160.000 2,080 T/J 4,100 2,070 B 6,900 215 MCAS M Cash Integrasi Tbk. 1,620 1,820 1,615 1,815 195 2,372,600 4,124,219,000 947 131.047 1,815 T/J 6,700 1,810 B 5,100 216 MDKA Merdeka Copper Gold Tbk. 1,670 1,725 1,610 1,620 -50 234,628,300 394,792,621,500 19,195 422.434 1,620 T/J 50,100 1,615 B 193,500 217 MDKI Emdeki Utama Tbk. 165 166 154 156 -9 855,300 132,368,500 87 36.507 154 J 534,700 0 B 0 218 MERK Merck Tbk. 3,010 3,010 2,990 3,010 0 49,100 147,433,000 45 7,936.299 3,020 J 13,000 3,010 T/B 1,100 219 MFIN Mandala Multifinance Tbk. 1,090 1,095 1,030 1,095 5 27,000 29,471,000 11 1,123.077 1,095 T/J 299,100 1,080 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 530 540 520 520 -10 8,800 4,686,500 6 260.000 535 J 14,900 520 T/B 18,600 221 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. 296 296 296 296 0 500 148,000 1 60.408 296 T/J 12,000 284 B 200 223 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,345 J 100 1,300 B 760,000 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 28,500 1,425,000 3 238.095 50 T/J 2,072,800 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,344,100 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 0 835,000 41,750,000 72 125.000 50 T/J 8,202,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 15,925 16,500 16,000 16,500 575 400 6,517,500 4 785.714 17,500 J 100 16,300 B 200 229 MLIA Mulia Industrindo Tbk 442 444 416 442 0 4,622,000 2,013,330,800 176 73.820 442 T/J 75,100 420 B 75,000 230 MMLP Mega Manunggal Property Tbk. 240 256 244 254 14 32,802,500 8,228,458,800 1,222 43.419 254 T/J 1,160,100 252 B 561,800 231 MOLI Madusari Murni Indah Tbk. 900 895 870 895 -5 25,000 22,131,000 5 154.310 895 T/J 4,700 865 B 500 232 MPOW Megapower Makmur Tbk. 59 59 56 59 0 33,600 1,910,300 19 29.500 58 J 300 57 B 100 233 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 890 J 1,700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 3,910 3,900 3,910 -90 200 781,000 2 354.654 3,920 J 100 3,730 B 100 235 MSIN MNC Studios International Tbk. 290 290 284 290 0 287,800 82,999,800 76 58.000 290 T/J 95,900 288 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 58,685,900 0 B 0 237 MTPS Meta Epsi Tbk. 390 460 372 420 30 1,256,300 534,993,200 271 131.250 420 T/J 9,900 412 B 8,200 238 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. 214 214 204 204 -10 700 145,400 4 52.274 204 T/J 19,500 202 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 29,900 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. 412 434 404 428 16 46,923,200 19,648,975,400 3,396 415.534 430 J 290,000 428 T/B 29,100 245 NELY Pelayaran Nelly Dwi Putri Tbk. 144 139 139 139 -5 36,300 5,045,700 7 82.738 140 J 5,000 134 B 2,500 246 NFCX NFC Indonesia Tbk. 1,575 1,575 1,575 1,575 0 8,700 13,702,500 6 85.135 1,595 J 3,600 0 B 0 247 NICK Charnic Capital Tbk. 318 0 0 318 0 0 0 0 159.000 300 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. 150 150 145 150 0 945,700 139,748,600 39 142.857 150 T/J 79,500 143 B 2,800 250 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 1,900 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. 81 84 80 82 1 5,892,900 484,117,000 141 205.159 82 T/J 43,400 81 B 90,400 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 11,000 255 OPMS Optima Prima Metal Sinergi Tbk. 149 155 148 151 2 4,166,700 631,939,300 410 111.852 151 T/J 194,200 150 B 12,600 256 PALM Provident Agro Tbk. 256 276 246 252 -4 61,000 15,446,000 29 68.877 260 J 139,400 252 T/B 53,600 257 PANI Pratama Abadi Nusa Industri Tbk. 91 91 85 91 0 257,900 22,506,800 21 84.259 99 J 1,000 88 B 2,000 258 PCAR Prima Cakrawala Abadi Tbk. 320 330 320 320 0 5,800 1,863,000 7 213.333 320 T/J 200 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 286 266 266 266 -20 100 26,600 1 133.000 310 J 100 284 B 100 260 PEGE Panca Global Kapital Tbk. 114 114 113 113 -1 2,200 248,800 4 244.134 115 J 100 113 T/B 1,200 261 PGLI Pembangunan Graha Lestari Indah Tbk. 176 188 166 166 -10 400 73,000 2 221.333 188 J 14,300 166 T/B 100 262 PICO Pelangi Indah Canindo Tbk 157 160 152 154 -3 674,100 105,195,300 114 23.692 156 J 7,000 154 T/B 10,000 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 231,700 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. 128 127 125 127 -1 3,200 400,200 4 101.600 128 J 900 127 T/B 400 266 PNGO Pinago Utama Tbk. 515 565 500 510 -5 76,700 39,550,500 54 204.000 510 T/J 8,200 500 B 600 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 200 0 B 0 268 POLA Pool Advista Finance Tbk. 50 51 50 51 1 8,300 415,200 8 37.778 51 T/J 42,600 50 B 12,800 269 POLI Pollux Investasi Internasional Tbk. 1,050 1,120 980 1,115 65 274,700 278,409,500 503 68.196 1,115 T/J 7,800 1,100 B 100 270 POLU Golden Flower Tbk. 785 765 765 765 -20 1,900 1,453,500 1 265.625 900 J 500 770 B 2,100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 37,500 1,875,000 13 0.429 50 T/J 512,500 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. 515 515 480 480 -35 400 195,500 3 89.720 480 T/J 25,200 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 400 20,000 3 33.333 50 T/J 20,173,600 0 B 0 275 POWR Cikarang Listrindo Tbk. 610 620 600 605 -5 2,840,200 1,716,499,500 437 40.333 605 T/J 243,400 600 B 1,482,800 276 PRIM Royal Prima Tbk. 252 252 252 252 0 100 25,200 1 50.400 252 T/J 100 244 B 500 277 PSAB J Resources Asia Pasifik Tbk. 218 228 220 222 4 31,519,800 7,062,866,800 1,724 720.241 224 J 490,400 222 T/B 2,451,700 278 PSDN Prasidha Aneka Niaga Tbk 112 0 0 112 0 0 0 0 11.200 112 J 400 105 B 7,900 279 PSGO Palma Serasih Tbk. 95 104 95 96 1 21,800 2,083,600 7 91.429 96 T/J 84,000 95 B 48,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,720,600 0 B 0 281 PTPW Pratama Widya Tbk. 1,175 1,180 1,165 1,165 -10 1,566,600 1,836,140,000 590 179.231 1,170 J 22,200 1,165 T/B 7,700 282 PTSP Pioneerindo Gourmet International Tbk. 4,930 4,950 4,950 4,950 20 200 990,000 2 388.235 4,950 T/J 600 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 162 177 151 151 -11 119,133,900 19,054,763,200 5,505 143.810 151 T/J 7,480,000 0 B 0 284 PURI Puri Global Sukses Tbk. 338 358 318 350 12 2,124,800 733,598,400 259 205.882 352 J 500 350 T/B 1,300 285 PYFA Pyridam Farma Tbk 790 820 780 785 -5 465,800 367,177,500 190 769.306 785 T/J 63,700 780 B 11,900 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 162,700 8,135,000 69 50.000 50 T/J 25,493,900 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 228 224 226 -4 18,600 4,168,800 11 92.604 234 J 500 224 B 2,400 288 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. 430 436 430 432 2 412,600 178,474,400 102 265.031 432 T/J 1,600 430 B 500 290 ROCK Rockfields Properti Indonesia Tbk. 1,945 1,895 1,810 1,810 -135 42,800 77,565,000 31 135.075 1,810 T/J 240,100 0 B 0 291 RODA Pikko Land Development Tbk. 50 50 50 50 0 166,000 8,300,000 5 79.834 50 T/J 1,000 0 B 0 292 RONY Aesler Grup Internasional Tbk. 87 87 84 87 0 4,100 348,500 8 87.000 90 J 2,500 87 T/B 3,700 293 RUIS Radiant Utama Interinsco Tbk. 258 300 242 260 2 344,200 94,000,800 75 104.000 260 T/J 4,700 258 B 18,400 294 SAFE Steady Safe Tbk 188 188 185 185 -3 213,100 39,651,200 135 18.625 186 J 10,000 181 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 113 120 111 120 7 14,897,600 1,731,802,400 888 150.000 121 J 46,400 120 T/B 398,900 296 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,190 2,190 0 100 219,000 1 876.000 2,190 T/J 16,200 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 582,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 304 366 298 350 46 33,517,100 11,510,565,600 7,988 333.333 352 J 284,000 350 T/B 2,797,400 299 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 6,700 335,000 2 27.536 50 T/J 3,924,000 0 B 0 301 SFAN Surya Fajar Capital Tbk. 945 945 935 940 -5 1,070,700 1,004,443,500 151 500.000 940 T/J 1,300 935 B 10,200 302 SGER Sumber Global Energy Tbk. 322 342 322 340 18 5,316,300 1,785,480,200 852 314.815 342 J 242,600 340 T/B 238,600 303 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 0 304 SHIP Sillo Maritime Perdana Tbk. 575 575 560 575 0 529,200 302,090,500 152 410.714 575 T/J 11,400 560 B 18,100 305 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. 478 498 460 460 -18 700 326,000 4 425.926 446 J 2,000 0 B 0 307 SIPD Sierad Produce Tbk. 1,095 1,040 1,035 1,040 -55 700 727,500 3 1.156 1,095 J 1,000 1,040 T/B 1,400 308 SKBM Sekar Bumi Tbk. 332 0 0 332 0 0 0 0 288.696 330 J 3,500 0 B 0 309 SKLT Sekar Laut Tbk. 1,160 1,160 1,160 1,160 0 3,600 4,176,000 3 97.117 1,300 J 100 1,100 B 200 310 SKRN Superkrane Mitra Utama Tbk. 600 615 570 570 -30 36,500 21,671,000 44 81.429 590 J 12,000 570 T/B 23,700 311 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. 4,980 5,150 4,980 5,150 170 81,900 411,497,000 38 4,478.261 5,150 T/J 1,100 4,980 B 1,000 313 SMAR Smart Tbk. 2,910 0 0 2,910 0 0 0 0 961.475 2,990 J 100 2,870 B 100 314 SMDM Suryamas Dutamakmur Tbk. 94 93 92 93 -1 300 27,800 3 11.783 93 T/J 1,800 92 B 100 315 SMMT Golden Eagle Energy Tbk. 88 88 85 86 -2 41,200 3,515,200 21 201.198 86 T/J 9,700 85 B 700 316 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. 404 424 394 404 0 51,700 20,962,200 65 146.377 404 T/J 3,600 394 B 500 318 SOTS Satria Mega Kencana Tbk. 220 240 218 218 -2 200 45,800 2 132.121 218 T/J 14,500 0 B 0 319 SPTO Surya Pertiwi Tbk. 438 438 434 436 -2 51,500 22,368,800 22 37.586 438 J 2,500 436 T/B 12,000 320 SQMI Wilton Makmur Indonesia Tbk. 156 170 160 165 9 26,782,500 4,433,022,300 2,193 93.762 166 J 68,900 165 T/B 351,100 321 SRTG Saratoga Investama Sedaya Tbk. 2,830 2,850 2,800 2,800 -30 11,900 33,431,000 28 50.909 2,820 J 4,200 2,810 B 100 322 SSTM Sunson Textile Manufacture Tbk 466 434 434 434 -32 100 43,400 1 102.118 464 J 100 434 T/B 1,400 323 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 400 324 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 4,150 J 100 0 B 0 326 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,890 J 400 2,880 B 200 327 SWAT Sriwahana Adityakarta Tbk. 98 105 98 100 2 1,813,800 183,625,000 261 62.500 101 J 25,000 100 T/B 43,100 328 TALF Tunas Alfin Tbk. 232 264 232 264 32 16,800 4,233,800 23 66.835 264 T/J 1,000 232 B 4,000 329 TAMA Lancartama Sejati Tbk. 155 155 145 154 -1 21,900 3,205,500 15 88.000 149 J 2,100 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 61 63 57 57 -4 8,146,100 478,684,600 401 520.786 57 T/J 172,800 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 735 735 715 720 -15 3,100 2,236,500 9 102.128 725 J 300 705 B 200 332 TCPI Transcoal Pacific Tbk. 4,660 4,810 4,660 4,760 100 9,609,900 45,253,349,000 6,704 3,449.275 4,770 J 13,500 4,760 T/B 1,500 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 334 TECH Indosterling Technomedia Tbk. 180 193 177 192 12 6,988,200 1,297,320,300 1,255 120.000 192 T/J 194,200 183 B 20,900 335 TFAS Telefast Indonesia Tbk. 142 142 133 135 -7 15,700 2,103,600 12 75.000 135 T/J 3,600 134 B 2,500 336 TFCO Tifico Fiber Indonesia Tbk. 292 272 272 272 -20 100 27,200 1 61.639 0 J 0 300 B 10,000 337 TGKA Tigaraksa Satria Tbk. 8,500 8,700 8,500 8,675 175 1,400 11,950,000 8 7,128.770 8,700 J 200 8,500 B 100 338 TIFA Tifa Finance Tbk. 484 496 482 482 -2 324,200 157,564,200 52 241.000 484 J 59,000 482 T/B 19,300 339 TIRA Tira Austenite Tbk 268 278 268 278 10 12,400 3,332,200 7 124.768 278 T/J 50,300 270 B 100 340 TMPO Tempo Intimedia Tbk. 123 123 123 123 0 100 12,300 1 42.729 123 T/J 1,100 122 B 400 341 TNCA Trimuda Nuansa Citra Tbk. 164 199 160 197 33 3,500 624,700 10 131.333 197 T/J 2,200 196 B 100 342 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 18,100 3,820,600 18 681.221 212 J 2,000 210 T/B 14,800 343 TOYS Sunindo Adipersada Tbk. 595 595 575 585 -10 2,175,100 1,267,771,000 505 167.143 585 T/J 26,100 580 B 104,700 344 TPIA Chandra Asri Petrochemical Tbk. 6,875 7,100 6,850 6,925 50 2,850,800 19,814,917,500 830 1,601.471 6,950 J 1,800 6,925 T/B 500 345 TPMA Trans Power Marine Tbk. 340 366 326 366 26 5,100 1,764,000 16 159.130 360 J 1,700 326 B 5,100 346 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. 236 238 230 236 0 16,524,700 3,849,845,800 861 118.000 236 T/J 120,700 234 B 119,100 348 TRIS Trisula International Tbk. 218 204 204 204 -14 3,500 714,000 4 68.000 204 T/J 26,400 0 B 0 349 TRJA Transkon Jaya Tbk. 232 216 216 216 -16 385,900 83,354,400 73 86.400 216 T/J 3,001,400 0 B 0 350 TRUK Guna Timur Raya Tbk. 117 116 116 116 -1 271,100 31,447,600 46 50.435 117 J 267,200 116 T/B 39,800 351 TRUS Trust Finance Indonesia Tbk 308 304 300 304 -4 900 271,200 6 357.647 304 T/J 4,700 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,555 1,690 1,450 1,470 -85 37,700 57,092,500 60 38.182 1,510 J 200 1,470 T/B 1,900 353 UANG Pakuan Tbk. 244 264 228 238 -6 55,700 13,074,400 62 190.400 238 T/J 2,900 0 B 0 354 UNIT Nusantara Inti Corpora Tbk 147 143 143 143 -4 100 14,300 1 3.550 152 J 400 143 T/B 500 355 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 700 356 VINS Victoria Insurance Tbk. 89 93 89 93 4 162,100 14,750,600 51 88.571 93 T/J 137,600 91 B 1,100 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 104 J 3,700 0 B 0 358 WAPO Wahana Pronatural Tbk. 72 0 0 72 0 0 0 0 41.143 72 J 4,500 68 B 100 359 WICO Wicaksana Overseas International Tbk. 505 505 505 505 0 200 101,000 2 26.105 500 J 1,400 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 67 70 63 65 -2 12,809,200 837,814,300 806 14.444 65 T/J 1,091,400 64 B 302,800 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 6,300 315,000 3 13.298 50 T/J 1,438,800 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 356 332 332 332 -24 700 232,400 3 60.917 356 J 700 332 T/B 300 363 YULE Yulie Sekuritas Indonesia Tbk. 180 190 190 190 10 500 95,000 1 90.140 190 T/J 37,500 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 100 5,000 1 28.960 50 T/J 945,800 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 137 139 135 136 -1 183,239,300 24,960,306,500 3,832 484.831 136 T/J 1,383,600 135 B 4,438,300 366 ZONE Mega Perintis Tbk. 374 376 372 376 2 215,900 80,868,400 40 126.174 376 T/J 600 374 B 500 Total 7,048,689,500 1,310,444,591,100 165,874 2,202,171,200 201,095,000 Jakarta, 15 September 2020 Trading Division