List of Securities Quotation Development Board: Date: Wednesday, 16 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 28,400 1,420,000 10 87.719 50 T/J 3,704,500 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,900 6,900 6,900 150 100 690,000 1 1,575.274 6,900 T/J 799,900 0 B 0 3 ADES Akasha Wira International Tbk. 1,190 1,200 1,175 1,190 0 129,600 153,991,500 71 61.818 1,190 T/J 21,300 1,180 B 2,900 4 AGAR Asia Sejahtera Mina Tbk. 500 550 500 500 0 300 155,000 2 454.545 500 T/J 39,100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 179 182 180 180 1 400 72,400 4 163.636 182 J 32,300 178 B 15,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 32,100 1,606,300 16 188.516 51 J 17,100 50 T/B 7,000 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 50 50 50 0 100 5,000 1 75.893 50 T/J 2,709,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 298 298 282 282 -16 200 58,000 2 37.199 300 J 100 284 B 7,300 10 AKSI Maming Enam Sembilan Mineral Tbk. 232 290 230 290 58 409,100 113,978,000 99 145.000 0 J 0 290 T/B 19,600 11 ALDO Alkindo Naratama Tbk. 372 0 0 372 0 0 0 0 272.641 398 J 300 370 B 100,000 12 ALKA Alakasa Industrindo Tbk 230 240 218 220 -10 10,700 2,426,200 30 37.037 230 J 2,800 220 T/B 500 13 ALMI Alumindo Light Metal Industry Tbk. 206 193 193 193 -13 100 19,300 1 29.692 202 J 2,500 197 B 500 14 AMAG Asuransi Multi Artha Guna Tbk. 199 200 194 199 0 86,100 16,879,200 18 189.524 199 T/J 28,700 196 B 100 15 AMAR Bank Amar Indonesia Tbk. 344 350 320 320 -24 574,000 186,059,600 106 183.908 320 T/J 49,000 0 B 0 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 230 230 214 228 -2 4,300 952,000 18 178.125 228 T/J 5,500 216 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 300 621,000 1 108.947 2,070 T/J 12,400 2,060 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 27,400 1,370,000 14 125.000 50 T/J 34,611,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 138 140 133 134 -4 24,700 3,435,500 22 8.579 139 J 10,000 134 T/B 100 20 APIC Pacific Strategic Financial Tbk. 860 860 840 840 -20 43,101,300 36,741,997,500 2,189 893.465 840 T/J 3,900 835 B 131,700 21 APII Arita Prima Indonesia Tbk. 157 152 150 151 -6 500 75,400 4 68.636 164 J 100 151 T/B 14,300 22 ARGO Argo Pantes Tbk 1,730 1,730 1,730 1,730 0 200 346,000 1 43.467 1,730 T/J 500 1,610 B 100 23 ARII Atlas Resources Tbk. 438 438 430 438 0 19,200 8,353,600 7 29.200 438 T/J 28,800 430 B 100 24 ARKA Arkha Jayanti Persada Tbk. 120 121 112 112 -8 15,400,900 1,762,748,200 2,426 47.458 112 T/J 388,300 0 B 0 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 306 286 286 286 -20 3,800 1,086,800 6 165.903 286 T/J 8,000 0 B 0 27 ARTO Bank Jago Tbk. 2,850 2,900 2,850 2,870 20 215,200 619,906,000 109 14,464.268 2,890 J 31,400 2,870 T/B 1,600 28 ASBI Asuransi Bintang Tbk. 322 370 300 340 18 4,300 1,425,800 10 258.104 356 J 100 340 T/B 86,900 29 ASJT Asuransi Jasa Tania Tbk. 115 118 114 115 0 12,500 1,428,000 7 76.667 115 T/J 12,200 114 B 20,200 30 ASPI Andalan Sakti Primaindo Tbk. 125 127 120 125 0 313,800 38,282,000 94 119.048 125 T/J 31,600 123 B 100 31 ASRM Asuransi Ramayana Tbk. 1,730 1,730 1,730 1,730 0 6,000 10,380,000 5 876.473 1,690 J 100 1,610 B 5,300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,200 60,000 1 50.000 50 T/J 11,562,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 400 20,000 4 57.388 50 T/J 29,323,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 52,800 21,074,400 15 293.435 398 T/J 1,700 396 B 31,500 35 BAJA Saranacentral Bajatama Tbk. 55 56 52 54 -1 256,700 14,117,500 38 21.600 55 J 96,900 54 T/B 173,500 36 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 100 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 30,000 1,500,000 4 33.333 50 T/J 60,359,100 0 B 0 38 BAYU Bayu Buana Tbk 1,170 1,160 1,160 1,160 -10 100 116,000 1 143.084 1,160 T/J 900 1,090 B 200 39 BBHI Bank Harda Internasional Tbk. 133 145 142 142 9 118,700 16,884,900 35 113.600 140 J 7,200 138 B 700 40 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 392 J 400 352 B 3,000 41 BBSI Bank Bisnis Internasional Tbk. 670 690 625 625 -45 851,300 532,972,000 247 130.208 625 T/J 342,200 0 B 0 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 132 132 128 130 -2 9,818,700 1,268,744,700 770 108.333 131 J 210,700 130 T/B 25,900 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 12,200 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 7,100 355,000 10 45.455 50 T/J 294,200 0 B 0 45 BEEF Estika Tata Tiara Tbk. 182 183 179 179 -3 625,000 112,697,600 242 52.647 181 J 17,100 179 T/B 26,400 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 24,600 1,230,000 15 217.306 50 T/J 1,141,193,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 150 150 148 148 -2 5,570,200 833,165,700 258 493.333 149 J 243,800 148 T/B 266,200 48 BESS Batulicin Nusantara Maritim Tbk. 262 256 244 246 -16 33,100 8,146,400 47 234.286 248 J 3,400 246 T/B 7,900 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 633,600 31,680,000 13 48.544 50 T/J 899,900 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 486 494 484 488 2 110,475,100 54,043,281,800 1,772 473.786 490 J 30,600 488 T/B 196,800 51 BIKA Binakarya Jaya Abadi Tbk. 151 161 148 155 4 1,300 204,400 13 15.500 155 T/J 19,500 142 B 300 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 471,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 211,200 10,560,000 7 35.714 50 T/J 66,783,800 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 56 58 53 54 -2 104,900 5,732,300 33 22.519 57 J 21,600 54 T/B 30,000 55 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 700 35,300 7 41.667 51 J 8,100 50 T/B 1,300 56 BKSW Bank QNB Indonesia Tbk. 73 73 72 73 0 36,200 2,609,600 5 167.508 73 T/J 33,000 71 B 1,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,880 J 100 2,920 B 200 58 BLUE Berkah Prima Perkasa Tbk. 575 580 570 570 -5 105,600 60,717,500 94 438.462 575 J 6,400 570 T/B 11,400 59 BMAS Bank Maspion Indonesia Tbk. 274 268 268 268 -6 100 26,800 1 83.750 274 J 4,700 272 B 1,200 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,800 340,000 4 0.172 50 T/J 92,875,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,390 1,410 1,385 1,390 0 110,738,700 155,024,928,000 3,626 1,349.515 1,390 T/J 30,000 1,385 B 91,100 62 BOLA Bali Bintang Sejahtera Tbk. 170 170 160 165 -5 9,500 1,572,800 13 94.286 165 T/J 1,600 162 B 11,500 63 BOLT Garuda Metalindo Tbk. 640 600 600 600 -40 200 120,000 2 109.091 615 J 100 600 T/B 1,100 64 BOSS Borneo Olah Sarana Sukses Tbk. 85 90 83 85 0 12,650,200 1,091,735,500 993 21.250 85 T/J 23,700 84 B 300 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 26,000 31,200,000 1 1,279.727 1,210 J 14,500 1,200 T/B 128,400 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 67 70 63 63 -4 774,657,500 50,678,206,400 5,885 9.921 63 T/J 6,050,200 0 B 0 68 BRNA Berlina Tbk. 985 965 965 965 -20 100 96,500 1 724.040 985 J 1,400 965 T/B 1,900 69 BSSR Baramulti Suksessarana Tbk. 1,430 1,450 1,410 1,410 -20 19,500 27,819,000 66 72.308 1,410 T/J 33,400 1,405 B 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 50 50 50 0 400 20,000 1 383.083 50 T/J 9,459,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. 168 170 169 170 2 8,600 1,458,200 9 567.745 187 J 500 170 T/B 1,000 73 BUKK Bukaka Teknik Utama Tbk. 715 710 710 710 -5 2,600 1,846,000 6 120.339 740 J 1,000 705 B 12,300 74 BUMI Bumi Resources Tbk. 50 52 50 50 0 203,064,900 10,244,667,300 1,810 2.902 51 J 51,340,200 50 T/B 73,112,800 75 BUVA Bukit Uluwatu Villa Tbk. 50 52 50 52 2 38,300 1,974,400 11 40.000 53 J 12,000 51 B 88,800 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 400 20,000 4 29.762 50 T/J 769,500 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 150 0 0 150 0 0 0 0 75.000 140 J 6,600 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 338 340 332 332 -6 170,290,100 57,319,971,800 1,665 322.330 336 J 174,200 334 B 5,000 79 CASA Capital Financial Indonesia Tbk. 390 400 386 400 10 6,400 2,492,800 16 730.767 400 T/J 9,700 386 B 14,400 80 CASS Cardig Aero Services Tbk. 210 220 208 212 2 3,549,600 756,072,000 508 53.000 214 J 23,500 212 T/B 1,836,500 81 CBMF Cahaya Bintang Medan Tbk. 336 342 334 340 4 3,076,100 1,037,828,000 218 212.500 340 T/J 16,800 338 B 700 82 CCSI Communication Cable Systems Indonesia Tbk. 258 262 246 246 -12 399,700 99,639,000 61 98.400 252 J 11,300 246 T/B 4,600 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 136 128 130 -3 3,337,300 433,527,500 359 832.000 131 J 107,300 130 T/B 158,100 84 CINT Chitose Internasional Tbk. 246 248 244 248 2 22,300 5,517,000 9 75.152 246 J 3,000 232 B 600 85 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,100 1,910 B 100 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. 665 680 660 660 -5 25,600 16,995,500 37 330.000 670 J 3,700 660 T/B 11,300 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 0 0 254 0 0 0 0 461.818 250 J 900 238 B 100 91 COCO Wahana Interfood Nusantara Tbk. 890 900 890 895 5 5,700 5,094,500 8 452.020 900 J 23,600 890 B 10,000 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 90,200 4,510,000 5 40.000 50 T/J 23,606,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 1,433,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 220 240 212 220 0 51,100 11,340,000 18 112.245 220 T/J 800 216 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 366 378 364 366 0 3,281,800 1,211,136,800 490 292.800 366 T/J 16,200 364 B 130,900 97 CTTH Citatah Tbk. 51 51 50 50 -1 100,400 5,020,400 3 2.105 51 J 874,100 50 T/B 100 98 DADA Diamond Citra Propertindo Tbk. 56 59 53 54 -2 32,726,700 1,824,814,600 1,797 52.941 54 T/J 54,900 53 B 161,400 99 DAYA Duta Intidaya Tbk. 550 540 540 540 -10 100 54,000 1 301.508 540 T/J 22,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 124 136 118 119 -5 150,788,500 19,092,415,700 10,552 79.333 119 T/J 941,000 118 B 853,400 101 DEFI Danasupra Erapacific Tbk. 1,625 1,620 1,610 1,610 -15 10,100 16,315,000 14 3,231.504 1,615 J 1,100 1,610 T/B 400 102 DFAM Dafam Property Indonesia Tbk. 340 348 340 340 0 1,300 451,600 4 295.652 346 J 9,700 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 600 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,750 1,800 1,750 1,800 50 44,100 78,530,000 25 61.017 1,800 T/J 2,800 1,780 B 300 105 DKFT Central Omega Resources Tbk. 111 114 110 112 1 3,396,400 379,985,500 327 287.696 113 J 516,300 112 T/B 25,000 106 DMMX Digital Mediatama Maxima Tbk. 180 190 180 188 8 2,679,000 498,931,200 417 81.739 188 T/J 248,000 186 B 8,500 107 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 3,300 3,300 -50 500 1,650,000 1 2,898.831 3,350 J 2,800 3,250 B 1,000 108 DUTI Duta Pertiwi Tbk 3,650 3,650 3,650 3,650 0 300 1,095,000 3 367.092 3,790 J 500 3,650 T/B 300 109 DWGL Dwi Guna Laksana Tbk. 194 202 186 186 -8 800 153,600 6 124.000 199 J 100 187 B 2,500 110 EAST Eastparc Hotel Tbk. 53 54 52 52 -1 303,200 15,997,600 31 39.098 53 J 183,400 52 T/B 36,500 111 ECII Electronic City Indonesia Tbk. 705 0 0 705 0 0 0 0 17.407 705 J 99,700 660 B 2,000 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 23,900 186 B 15,000 113 ENRG Energi Mega Persada Tbk. 61 63 57 57 -4 100,982,400 5,853,669,100 1,774 4.752 57 T/J 17,837,300 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. 68 74 67 69 1 869,342,700 60,842,411,800 6,894 18.649 70 J 20,719,400 69 T/B 11,213,200 115 ENZO Morenzo Abadi Perkasa Tbk. 132 123 123 123 -9 1,917,900 235,901,700 255 117.143 123 T/J 27,478,700 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 380 394 364 364 -16 8,663,900 3,272,904,800 1,425 330.909 366 J 57,600 364 T/B 126,300 117 EPMT Enseval Putera Megatrading Tbk. 1,825 1,840 1,780 1,840 15 8,100 14,600,500 10 1,287.352 1,840 T/J 58,200 1,805 B 3,000 118 ERTX Eratex Djaja Tbk. 134 132 132 132 -2 100 13,200 1 56.024 135 J 53,000 132 T/B 1,999,900 119 ESIP Sinergi Inti Plastindo Tbk. 185 192 182 182 -3 7,180,500 1,344,708,700 1,068 111.656 182 T/J 500 181 B 367,900 120 ESTA Esta Multi Usaha Tbk. 101 101 100 101 0 43,100 4,329,100 16 84.167 101 T/J 59,700 100 B 5,700 121 FAST Fast Food Indonesia Tbk. 930 935 930 930 0 146,500 136,245,500 44 2,925.172 935 J 121,300 930 T/B 616,100 122 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. 127 129 124 126 -1 2,249,300 283,458,600 301 25.200 128 J 53,000 126 T/B 20,500 124 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,550 J 2,600 2,400 B 200 125 FITT Hotel Fitra International Tbk. 60 58 57 57 -3 8,000 456,100 13 55.882 58 J 5,800 57 T/B 200 126 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 0 J 0 404 B 2,300 127 FOOD Sentra Food Indonesia Tbk. 125 124 119 119 -6 3,243,900 392,525,100 285 88.148 120 J 24,700 119 T/B 44,400 128 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 91 J 100 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 126 128 121 121 -5 9,188,800 1,129,138,900 693 36.702 121 T/J 147,200 120 B 435,800 130 FUJI Fuji Finance Indonesia Tbk. 110 110 103 110 0 96,400 10,011,700 10 100.000 110 T/J 1,400 105 B 100 131 GDST Gunawan Dianjaya Steel Tbk. 62 62 58 59 -3 1,638,700 98,794,800 141 36.875 60 J 40,300 59 T/B 178,700 132 GEMA Gema Grahasarana Tbk. 364 364 362 362 -2 10,100 3,656,400 2 804.444 364 J 14,300 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 308 330 290 290 -18 3,200 975,200 11 34.524 290 T/J 2,800 288 B 1,200 134 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 100 0 B 0 135 GLVA Galva Technologies Tbk. 312 306 304 304 -8 30,200 9,219,200 19 134.513 308 J 15,000 304 T/B 2,300 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 212 202 202 0 238,100 49,293,400 14 119.527 206 J 50,000 200 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. 89 88 87 88 -1 3,200 280,900 5 7.080 91 J 1,500 88 T/B 1,300 140 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 50 50 50 0 50,000 2,500,000 1 131.579 50 T/J 6,560,400 0 B 0 142 HELI Jaya Trishindo Tbk. 178 178 168 178 0 30,100 5,158,400 11 161.818 178 T/J 10,400 168 B 900 143 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. 735 755 685 730 -5 532,200 368,838,000 151 192.105 730 T/J 169,000 700 B 1,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 18,100 905,000 13 47.619 50 T/J 16,418,600 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 45,720,200 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 318 298 298 298 -20 100 29,800 1 21.067 328 J 2,000 0 B 0 148 ICON Island Concepts Indonesia Tbk. 55 55 54 55 0 189,500 10,418,500 9 105.574 55 T/J 13,700 54 B 41,000 149 IFSH Ifishdeco Tbk. 328 360 328 360 32 33,700 11,505,600 14 81.818 380 J 200 350 B 95,000 150 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. 332 328 310 310 -22 6,670,300 2,095,038,000 1,030 258.333 310 T/J 43,200 0 B 0 152 IKBI Sumi Indo Kabel Tbk. 222 224 224 224 2 10,300 2,307,200 4 20.314 224 T/J 18,200 222 B 100 153 IMPC Impack Pratama Industri Tbk. 1,230 1,235 1,225 1,235 5 788,400 970,448,500 81 325.000 1,235 T/J 43,900 1,230 B 600 154 INAI Indal Aluminium Industry Tbk. 320 332 332 332 12 200 66,400 2 121.212 332 T/J 1,600 326 B 100 155 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 400 20,100 3 40.650 50 T/J 702,900 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 116 122 108 116 0 64,400 7,536,000 37 105.455 118 J 4,700 116 T/B 52,400 157 INDX Tanah Laut Tbk 50 50 50 50 0 5,000 250,000 4 4.000 50 T/J 196,700 0 B 0 158 INOV Inocycle Technology Group Tbk. 208 228 194 194 -14 136,800 26,854,300 43 77.600 194 T/J 3,900 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 3,000 160 INPS Indah Prakasa Sentosa Tbk. 1,415 1,425 1,320 1,425 10 68,900 96,151,500 70 516.304 1,425 T/J 2,800 1,330 B 100 161 INRU Toba Pulp Lestari Tbk. 770 770 770 770 0 600 462,000 1 7.817 770 T/J 10,100 720 B 1,500 162 INTA Intraco Penta Tbk. 270 264 254 254 -16 175,200 45,265,000 62 179.049 262 J 10,000 254 T/B 15,800 163 INTD Inter Delta Tbk 160 175 149 175 15 1,600 277,400 6 53.895 175 T/J 52,900 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 398 400 392 394 -4 681,700 270,593,000 282 24.024 398 J 198,000 394 T/B 28,500 165 IPCM Jasa Armada Indonesia Tbk. 218 220 214 220 2 325,000 71,398,200 62 57.895 222 J 45,000 220 T/B 64,200 166 IRRA Itama Ranoraya Tbk. 615 630 615 630 15 11,272,500 7,017,446,000 1,145 168.449 630 T/J 688,100 625 B 74,500 167 ITIC Indonesian Tobacco Tbk. 705 705 675 695 -10 157,900 108,878,500 190 315.909 695 T/J 83,600 685 B 6,700 168 ITMA Sumber Energi Andalan Tbk. 500 500 494 494 -6 36,000 17,964,000 2 142.158 500 J 8,300 494 T/B 4,000 169 JAST Jasnita Telekomindo Tbk. 80 81 77 77 -3 25,470,400 2,013,912,500 2,095 31.301 78 J 236,700 77 T/B 255,600 170 JAYA Armada Berjaya Trans Tbk. 73 74 68 71 -2 394,300 28,040,000 31 24.653 73 J 58,100 71 T/B 91,000 171 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. 470 466 450 466 -4 6,200 2,815,600 5 264.337 468 J 2,000 440 B 20,000 174 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. 138 148 129 129 -9 183,300 23,652,300 42 92.143 130 J 8,900 129 T/B 14,300 176 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 995 J 2,200 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 835 840 830 830 -5 2,619,200 2,182,784,500 78 1,844.444 840 J 30,000 830 T/B 19,000 178 KARW ICTSI Jasa Prima Tbk. 59 62 57 57 -2 4,157,700 244,519,500 85 9.649 57 T/J 44,800 56 B 214,100 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 5,100 255,000 5 33.333 50 T/J 744,400 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 87 91 81 81 -6 87,254,000 7,259,551,900 4,155 81.000 81 T/J 11,188,100 0 B 0 181 KBLM Kabelindo Murni Tbk. 199 200 192 195 -4 75,100 14,730,000 37 6.500 200 J 5,100 195 T/B 5,800 182 KBLV First Media Tbk. 296 298 296 296 0 2,600 769,800 6 78.736 294 J 1,100 280 B 5,100 183 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. 755 790 750 765 10 18,300 14,233,000 6 191.250 765 T/J 8,000 750 B 900 185 KEJU Mulia Boga Raya Tbk. 1,240 1,235 1,170 1,230 -10 169,400 208,033,500 75 164.000 1,230 T/J 16,800 1,225 B 9,000 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500 25,000 2 1.818 50 T/J 1,227,600 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 182 192 180 192 10 2,600 470,600 7 64.000 187 J 5,500 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,350 1,490 1,400 1,470 120 4,700 6,933,000 8 727.723 1,480 J 400 1,400 B 400 189 KMDS Kurniamitra Duta Sentosa Tbk. 560 560 525 525 -35 466,900 245,900,000 205 175.000 525 T/J 407,400 0 B 0 190 KMTR Kirana Megatara Tbk. 310 310 304 310 0 2,900 893,600 2 67.686 312 J 100 310 T/B 2,500 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 17,000 192 KONI Perdana Bangun Pusaka Tbk 498 476 474 476 -22 2,400 1,137,800 2 100.211 476 T/J 1,300 0 B 0 193 KOPI Mitra Energi Persada Tbk. 470 500 462 500 30 6,300 3,066,800 15 126.582 500 T/J 600 450 B 100 194 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 401,300 20,266,300 39 29.762 51 J 136,000 50 T/B 115,100 195 KPIG MNC Land Tbk. 104 105 103 104 0 338,900 35,139,200 49 223.786 104 T/J 3,398,300 103 B 517,800 196 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. 200 200 186 195 -5 84,000 15,796,900 31 50.000 195 T/J 2,500 187 B 700 198 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 36,900 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 4,300 215,000 3 15.714 50 T/J 6,133,600 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 87 89 84 89 2 3,300 279,000 6 12.987 89 T/J 6,800 85 B 49,900 203 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 276 J 2,100 232 B 200 204 LPIN Multi Prima Sejahtera Tbk 210 222 212 212 2 1,100 237,200 4 96.702 212 T/J 100 210 B 10,000 205 LPLI Star Pacific Tbk 78 85 75 84 6 1,400 107,800 4 2.591 83 J 6,700 76 B 100 206 LPPS Lenox Pasifik Investama Tbk. 83 83 78 82 -1 127,200 10,102,300 17 5.570 82 T/J 53,100 79 B 390,400 207 LRNA Eka Sari Lorena Transport Tbk. 150 150 140 140 -10 11,500 1,680,000 10 15.556 149 J 1,600 142 B 5,000 208 LUCK Sentral Mitra Informatika Tbk. 197 216 196 199 2 7,624,600 1,574,464,300 1,257 69.580 200 J 35,500 199 T/B 398,700 209 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 50 50 50 0 100 5,000 1 45.455 50 T/J 28,462,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,160 2,070 2,070 -30 192,100 404,169,000 75 98.571 2,130 J 100 2,070 T/B 19,800 212 MAPB MAP Boga Adiperkasa Tbk. 1,320 0 0 1,320 0 0 0 0 78.571 1,320 J 26,900 1,230 B 4,600 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 1,100 55,000 2 66.667 50 T/J 11,969,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,080 2,130 2,070 2,120 40 221,000 464,458,000 158 163.077 2,120 T/J 2,600 2,100 B 15,800 215 MCAS M Cash Integrasi Tbk. 1,815 1,925 1,810 1,895 80 2,495,500 4,675,391,000 1,095 136.823 1,895 T/J 75,900 1,890 B 49,000 216 MDKA Merdeka Copper Gold Tbk. 1,620 1,575 1,530 1,530 -90 140,647,300 217,582,882,500 15,811 398.965 1,535 J 323,500 1,530 T/B 8,700 217 MDKI Emdeki Utama Tbk. 156 166 150 150 -6 699,900 106,159,700 54 35.103 155 J 300 150 T/B 104,800 218 MERK Merck Tbk. 3,010 3,050 3,000 3,000 -10 27,800 83,533,000 44 7,909.932 3,010 J 500 3,000 T/B 500 219 MFIN Mandala Multifinance Tbk. 1,095 1,080 1,080 1,080 -15 3,000 3,240,000 1 1,107.692 1,085 J 145,800 1,020 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 520 540 510 540 20 24,600 13,163,000 54 270.000 540 T/J 14,500 515 B 8,100 221 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 0 100 29,600 1 60.408 298 J 12,900 296 T/B 1,500 223 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,350 J 200 1,300 B 760,000 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,728,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,992,200 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 4,600 230,000 3 125.000 50 T/J 10,435,100 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 16,500 16,600 16,500 16,600 100 600 9,910,000 5 790.476 17,000 J 200 16,600 T/B 100 229 MLIA Mulia Industrindo Tbk 442 442 412 416 -26 4,990,900 2,155,267,600 177 69.478 422 J 2,000 416 T/B 413,200 230 MMLP Mega Manunggal Property Tbk. 254 294 252 288 34 63,967,800 17,650,865,400 4,128 49.231 288 T/J 2,884,900 286 B 484,300 231 MOLI Madusari Murni Indah Tbk. 895 0 0 895 0 0 0 0 154.310 895 J 40,700 835 B 100 232 MPOW Megapower Makmur Tbk. 59 59 56 58 -1 7,100 411,800 9 29.000 58 T/J 9,900 56 B 13,500 233 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 880 J 100 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 3,910 3,790 3,790 3,790 -120 100 379,000 1 343.769 3,800 J 100 3,700 B 1,100 235 MSIN MNC Studios International Tbk. 290 290 280 284 -6 744,200 210,892,600 153 56.800 284 T/J 16,000 282 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 64,354,800 0 B 0 237 MTPS Meta Epsi Tbk. 420 446 392 392 -28 88,700 36,586,400 57 122.500 400 J 2,000 392 T/B 16,600 238 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. 204 208 204 208 4 9,000 1,836,400 7 53.299 208 T/J 100 204 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 68,900 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. 428 438 420 420 -8 27,327,900 11,794,614,000 1,934 407.767 422 J 3,500 420 T/B 242,000 245 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 130 130 -9 10,200 1,326,900 7 77.381 138 J 7,500 131 B 100 246 NFCX NFC Indonesia Tbk. 1,575 0 0 1,575 0 0 0 0 85.135 1,695 J 400 1,465 B 100 247 NICK Charnic Capital Tbk. 318 0 0 318 0 0 0 0 159.000 312 J 8,200 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. 150 149 141 143 -7 8,202,200 1,214,366,500 25 136.190 140 J 329,300 0 B 0 250 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. 378 376 376 376 -2 100 37,600 1 197.895 376 T/J 2,300 352 B 500 252 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. 82 85 81 84 2 5,204,600 433,829,000 177 210.163 84 T/J 192,700 83 B 43,600 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 151 153 148 148 -3 1,970,800 297,206,000 237 109.630 149 J 64,300 148 T/B 306,600 256 PALM Provident Agro Tbk. 252 260 236 258 6 94,900 23,306,200 30 70.517 256 J 144,900 248 B 700 257 PANI Pratama Abadi Nusa Industri Tbk. 91 99 86 86 -5 2,200 191,800 6 79.630 97 J 52,100 86 T/B 18,400 258 PCAR Prima Cakrawala Abadi Tbk. 320 320 298 320 0 400 123,800 4 213.333 320 T/J 300 298 B 200 259 PDES Destinasi Tirta Nusantara Tbk 266 280 252 280 14 300 81,200 3 140.000 300 J 100 280 T/B 3,200 260 PEGE Panca Global Kapital Tbk. 113 116 113 116 3 1,400 161,800 7 250.616 115 J 700 113 B 600 261 PGLI Pembangunan Graha Lestari Indah Tbk. 166 165 165 165 -1 100 16,500 1 220.000 187 J 1,000 165 T/B 1,100 262 PICO Pelangi Indah Canindo Tbk 154 168 145 157 3 2,637,600 424,606,800 512 24.154 158 J 35,000 156 B 80,300 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 267,700 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. 127 126 125 125 -2 3,300 414,500 2 100.000 126 J 500 125 T/B 198,800 266 PNGO Pinago Utama Tbk. 510 560 500 535 25 46,100 24,186,000 32 214.000 535 T/J 4,100 530 B 21,400 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 700 0 B 0 268 POLA Pool Advista Finance Tbk. 51 51 51 51 0 100 5,100 1 37.778 51 T/J 365,600 50 B 1,000 269 POLI Pollux Investasi Internasional Tbk. 1,115 1,100 1,040 1,055 -60 23,700 24,697,000 40 64.526 1,040 J 96,200 0 B 0 270 POLU Golden Flower Tbk. 765 755 730 755 -10 700 523,500 3 262.153 890 J 100 755 T/B 600 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 900 45,000 3 0.429 50 T/J 830,100 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. 480 460 460 460 -20 14,700 6,762,000 7 85.981 460 T/J 10,600 452 B 500 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 900 45,000 2 33.333 50 T/J 16,507,800 0 B 0 275 POWR Cikarang Listrindo Tbk. 605 610 590 595 -10 2,824,600 1,688,425,500 415 39.667 600 J 326,300 595 T/B 383,300 276 PRIM Royal Prima Tbk. 252 258 258 258 6 100 25,800 1 51.600 252 J 100 244 B 500 277 PSAB J Resources Asia Pasifik Tbk. 222 222 214 216 -6 12,819,900 2,786,221,800 1,153 700.775 218 J 686,500 216 T/B 1,672,200 278 PSDN Prasidha Aneka Niaga Tbk 112 112 105 105 -7 200 21,700 2 10.500 112 J 400 105 T/B 7,800 279 PSGO Palma Serasih Tbk. 96 110 95 100 4 444,200 43,897,100 29 95.238 100 T/J 2,000 99 B 38,700 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,431,800 0 B 0 281 PTPW Pratama Widya Tbk. 1,165 1,165 1,145 1,145 -20 1,579,600 1,826,119,000 578 176.154 1,145 T/J 4,900 1,140 B 30,500 282 PTSP Pioneerindo Gourmet International Tbk. 4,950 4,940 4,940 4,940 -10 100 494,000 1 387.451 4,940 T/J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 151 151 141 141 -10 48,358,400 6,937,094,600 6,466 134.286 141 T/J 1,513,500 0 B 0 284 PURI Puri Global Sukses Tbk. 350 352 338 338 -12 265,200 91,447,800 93 198.824 340 J 500 338 T/B 185,700 285 PYFA Pyridam Farma Tbk 785 805 775 780 -5 391,400 307,001,000 164 764.406 780 T/J 49,300 775 B 30,000 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 7,400 370,000 28 50.000 50 T/J 27,919,900 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 226 248 248 248 22 100 24,800 1 101.619 248 T/J 83,900 226 B 10,000 288 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. 432 436 432 436 4 369,400 160,526,800 67 267.485 436 T/J 2,700 434 B 7,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,810 1,685 1,685 1,685 -125 76,800 129,408,000 28 125.746 1,685 T/J 224,500 0 B 0 291 RODA Pikko Land Development Tbk. 50 50 50 50 0 9,600 480,000 2 79.834 51 J 51,600 0 B 0 292 RONY Aesler Grup Internasional Tbk. 87 91 87 88 1 15,900 1,433,200 11 88.000 90 J 2,300 88 T/B 1,600 293 RUIS Radiant Utama Interinsco Tbk. 260 268 260 260 0 55,100 14,462,000 17 104.000 260 T/J 7,300 258 B 5,900 294 SAFE Steady Safe Tbk 185 185 183 185 0 227,000 41,849,100 182 18.625 185 T/J 100 174 B 101,200 295 SAME Sarana Meditama Metropolitan Tbk. 120 120 116 118 -2 6,625,800 783,998,100 543 147.500 119 J 992,600 118 T/B 267,500 296 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,180 J 100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 689,400 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 350 354 330 330 -20 18,339,100 6,226,502,600 6,066 314.286 330 T/J 341,700 328 B 1,086,800 299 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 11,600 580,000 5 27.536 50 T/J 3,451,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 940 940 925 940 0 968,800 903,550,000 135 500.000 940 T/J 3,700 935 B 1,900 302 SGER Sumber Global Energy Tbk. 340 356 332 332 -8 6,899,200 2,375,577,000 1,331 307.407 334 J 239,300 332 T/B 68,800 303 SHID Hotel Sahid Jaya International Tbk. 3,600 3,500 3,500 3,500 -100 500 1,750,000 1 162.648 3,600 J 1,100 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 575 575 560 565 -10 540,800 307,125,000 134 403.571 565 T/J 1,200 560 B 44,500 305 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. 460 460 460 460 0 100 46,000 1 425.926 450 J 1,200 0 B 0 307 SIPD Sierad Produce Tbk. 1,040 1,040 1,040 1,040 0 28,000 29,120,000 3 1.156 1,040 T/J 22,100 1,000 B 100 308 SKBM Sekar Bumi Tbk. 332 310 310 310 -22 500 155,000 2 269.565 310 T/J 6,000 0 B 0 309 SKLT Sekar Laut Tbk. 1,160 1,200 1,200 1,200 40 100 120,000 1 100.465 1,200 T/J 800 1,085 B 200 310 SKRN Superkrane Mitra Utama Tbk. 570 640 535 565 -5 154,400 87,033,500 80 80.714 610 J 5,000 565 T/B 500 311 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. 5,150 5,125 5,025 5,100 -50 108,600 551,817,500 31 4,434.783 5,100 T/J 500 5,050 B 500 313 SMAR Smart Tbk. 2,910 2,980 2,960 2,960 50 1,100 3,258,000 3 977.995 2,950 J 4,000 2,850 B 100 314 SMDM Suryamas Dutamakmur Tbk. 93 99 91 99 6 26,500 2,481,100 21 12.543 99 T/J 77,000 91 B 13,000 315 SMMT Golden Eagle Energy Tbk. 86 89 83 86 0 9,800 832,100 15 201.198 86 T/J 28,600 83 B 85,100 316 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. 404 424 400 412 8 40,200 16,361,800 57 149.275 414 J 4,700 404 B 1,000 318 SOTS Satria Mega Kencana Tbk. 218 238 214 214 -4 1,397,300 299,024,800 3 129.697 214 T/J 14,300 0 B 0 319 SPTO Surya Pertiwi Tbk. 436 452 434 440 4 43,300 19,139,800 26 37.931 438 J 5,100 434 B 6,000 320 SQMI Wilton Makmur Indonesia Tbk. 165 166 156 158 -7 9,327,100 1,488,809,000 735 89.784 159 J 18,100 158 T/B 70,200 321 SRTG Saratoga Investama Sedaya Tbk. 2,800 2,850 2,820 2,850 50 43,100 122,241,000 49 51.818 2,860 J 2,000 2,850 T/B 2,300 322 SSTM Sunson Textile Manufacture Tbk 434 525 406 408 -26 23,200 10,602,500 24 96.000 420 J 2,200 408 T/B 700 323 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,775 B 8,000 324 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 4,120 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. 100 101 97 97 -3 354,900 34,874,500 65 60.625 99 J 81,500 97 T/B 173,900 328 TALF Tunas Alfin Tbk. 264 264 246 246 -18 4,300 1,060,000 16 62.278 246 T/J 2,100 0 B 0 329 TAMA Lancartama Sejati Tbk. 154 0 0 154 0 0 0 0 88.000 153 J 2,400 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 57 58 55 56 -1 4,721,600 270,673,600 286 511.649 57 J 1,473,300 56 T/B 313,900 331 TBMS Tembaga Mulia Semanan Tbk. 720 730 695 730 10 5,600 3,933,000 7 103.546 725 J 200 705 B 200 332 TCPI Transcoal Pacific Tbk. 4,760 4,820 4,760 4,780 20 9,341,000 44,840,810,000 6,595 3,463.768 4,780 T/J 23,900 4,770 B 15,000 333 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. 192 196 180 184 -8 5,618,500 1,045,881,500 818 115.000 184 T/J 22,600 183 B 30,000 335 TFAS Telefast Indonesia Tbk. 135 138 135 135 0 86,000 11,792,100 9 75.000 138 J 23,900 135 T/B 26,300 336 TFCO Tifico Fiber Indonesia Tbk. 272 330 330 330 58 200 66,000 1 74.782 0 J 0 330 T/B 15,000 337 TGKA Tigaraksa Satria Tbk. 8,675 8,500 8,400 8,500 -175 300 2,540,000 3 6,984.962 8,500 T/J 100 8,100 B 200 338 TIFA KDB Tifa Finance Tbk. 482 488 482 482 0 380,700 183,741,400 47 241.000 482 T/J 39,700 480 B 60,100 339 TIRA Tira Austenite Tbk 278 0 0 278 0 0 0 0 124.768 278 J 10,100 0 B 0 340 TMPO Tempo Intimedia Tbk. 123 134 130 130 7 7,800 1,027,600 7 45.161 128 J 3,000 120 B 2,000 341 TNCA Trimuda Nuansa Citra Tbk. 197 198 184 184 -13 13,100 2,497,200 12 122.667 195 J 500 184 T/B 1,600 342 TOTO Surya Toto Indonesia Tbk. 210 216 208 212 2 16,400 3,488,000 21 687.709 212 T/J 85,000 210 B 5,100 343 TOYS Sunindo Adipersada Tbk. 585 590 570 570 -15 1,839,200 1,062,647,000 569 162.857 575 J 28,200 570 T/B 120,200 344 TPIA Chandra Asri Petrochemical Tbk. 6,925 7,000 6,800 7,000 75 3,060,600 21,001,132,500 846 1,618.815 7,000 T/J 36,800 6,875 B 100 345 TPMA Trans Power Marine Tbk. 366 364 348 356 -10 3,300 1,183,200 8 154.783 356 T/J 3,800 344 B 2,000 346 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. 236 240 230 232 -4 15,817,600 3,707,905,800 565 116.000 234 J 155,500 230 B 179,900 348 TRIS Trisula International Tbk. 204 191 190 190 -14 2,400 456,200 6 63.333 202 J 200 190 T/B 1,300 349 TRJA Transkon Jaya Tbk. 216 204 202 202 -14 345,200 69,743,600 80 80.800 202 T/J 2,061,600 0 B 0 350 TRUK Guna Timur Raya Tbk. 116 116 115 115 -1 298,900 34,423,600 54 50.000 116 J 123,000 115 T/B 64,900 351 TRUS Trust Finance Indonesia Tbk 304 356 284 356 52 2,500 742,400 8 418.824 354 J 2,200 352 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,470 1,525 1,400 1,400 -70 179,200 256,756,000 63 36.364 1,400 T/J 27,000 1,390 B 100 353 UANG Pakuan Tbk. 238 258 222 228 -10 29,200 6,521,000 23 182.400 230 J 24,600 226 B 300 354 UNIT Nusantara Inti Corpora Tbk 143 0 0 143 0 0 0 0 3.550 146 J 400 143 B 400 355 URBN Urban Jakarta Propertindo Tbk. 1,335 0 0 1,335 0 0 0 0 111.250 1,335 J 22,600 1,330 B 900 356 VINS Victoria Insurance Tbk. 93 96 93 94 1 39,200 3,659,700 35 89.524 94 T/J 8,800 92 B 1,300 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 103 J 700 100 B 10,000 358 WAPO Wahana Pronatural Tbk. 72 0 0 72 0 0 0 0 41.143 72 J 3,200 68 B 100 359 WICO Wicaksana Overseas International Tbk. 505 0 0 505 0 0 0 0 26.105 500 J 104,300 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 65 65 61 61 -4 12,097,000 753,253,300 1,455 13.556 61 T/J 654,200 0 B 0 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 500 25,000 1 13.298 50 T/J 931,900 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 332 332 310 310 -22 2,200 686,600 6 56.881 0 J 0 310 T/B 1,200 363 YULE Yulie Sekuritas Indonesia Tbk. 190 0 0 190 0 0 0 0 90.140 190 J 400 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 200 10,000 1 28.960 50 T/J 1,877,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 136 138 135 137 1 248,097,000 33,828,942,400 5,186 488.396 137 T/J 12,031,200 136 B 4,040,500 366 ZONE Mega Perintis Tbk. 376 382 372 372 -4 270,500 101,707,400 54 124.832 378 J 2,500 372 T/B 6,400 Total 3,494,797,900 887,422,040,700 122,625 1,939,683,000 107,582,700 Jakarta, 16 September 2020 Trading Division