List of Securities Quotation Development Board: Date: Thursday, 17 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 2,300 115,000 9 87.719 50 T/J 3,199,500 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 6,900 6,900 0 1,200 8,280,000 2 1,575.274 6,900 T/J 800,500 0 B 0 3 ADES Akasha Wira International Tbk. 1,190 1,190 1,160 1,185 -5 17,800 20,976,000 38 61.558 1,185 T/J 18,800 1,165 B 10,000 4 AGAR Asia Sejahtera Mina Tbk. 500 498 498 498 -2 12,600 6,274,800 6 452.727 498 T/J 100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 180 180 173 180 0 1,500 266,500 10 163.636 180 T/J 7,900 176 B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 41,700 2,085,100 5 188.516 50 T/J 18,700 0 B 0 7 AIMS Akbar Indo Makmur Stimec Tbk 151 141 141 141 -10 200 28,200 2 112.800 141 T/J 1,400 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,286,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 282 300 280 280 -2 81,700 22,887,600 6 36.935 296 J 100 280 T/B 20,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 290 362 300 362 72 394,500 139,206,800 177 181.000 0 J 0 362 T/B 606,300 11 ALDO Alkindo Naratama Tbk. 372 372 372 372 0 200 74,400 2 272.641 400 J 12,600 372 T/B 4,800 12 ALKA Alakasa Industrindo Tbk 220 0 0 220 0 0 0 0 37.037 230 J 2,700 210 B 1,100 13 ALMI Alumindo Light Metal Industry Tbk. 193 193 193 193 0 100 19,300 1 29.692 206 J 84,100 193 T/B 700 14 AMAG Asuransi Multi Artha Guna Tbk. 199 199 194 196 -3 287,300 56,202,300 37 186.667 196 T/J 8,000 195 B 69,000 15 AMAR Bank Amar Indonesia Tbk. 320 328 304 304 -16 44,000 13,713,200 33 174.713 324 J 400 304 T/B 41,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 228 228 216 228 0 500 111,600 5 178.125 228 T/J 13,600 226 B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,060 2,060 -10 400 827,000 2 108.421 2,070 J 1,500 2,060 T/B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 6,000 300,000 5 125.000 50 T/J 35,366,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 134 140 129 140 6 500 68,800 5 8.963 139 J 10,400 135 B 100 20 APIC Pacific Strategic Financial Tbk. 840 840 825 825 -15 38,532,200 32,251,787,000 2,301 877.510 835 J 110,300 825 T/B 27,700 21 APII Arita Prima Indonesia Tbk. 151 161 142 161 10 5,200 794,700 13 73.182 161 T/J 4,900 151 B 200 22 ARGO Argo Pantes Tbk 1,730 1,660 1,610 1,610 -120 1,300 2,103,000 3 40.452 1,730 J 1,000 1,610 T/B 2,100 23 ARII Atlas Resources Tbk. 438 430 424 424 -14 15,000 6,400,000 4 28.267 426 J 33,200 418 B 1,200 24 ARKA Arkha Jayanti Persada Tbk. 112 114 105 109 -3 8,734,000 935,290,700 1,200 46.186 109 T/J 135,100 105 B 22,600 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 286 300 286 300 14 9,400 2,706,600 4 174.024 298 J 2,100 282 B 1,000 27 ARTO Bank Jago Tbk. 2,870 2,880 2,750 2,880 10 124,200 354,759,000 74 14,514.666 2,880 T/J 10,700 2,760 B 1,600 28 ASBI Asuransi Bintang Tbk. 340 340 320 322 -18 4,600 1,556,200 9 244.439 340 J 100 322 T/B 2,300 29 ASJT Asuransi Jasa Tania Tbk. 115 115 114 114 -1 41,000 4,695,000 11 76.000 115 J 137,500 114 T/B 2,100 30 ASPI Andalan Sakti Primaindo Tbk. 125 133 120 125 0 1,522,900 191,880,700 291 119.048 126 J 25,000 125 T/B 9,200 31 ASRM Asuransi Ramayana Tbk. 1,730 1,750 1,725 1,725 -5 25,400 44,242,000 9 873.940 1,725 T/J 100 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 4,000 200,000 2 50.000 50 T/J 10,662,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 2 57.388 50 T/J 32,186,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 20,000 398 B 24,400 35 BAJA Saranacentral Bajatama Tbk. 54 55 53 54 0 544,300 29,235,500 56 21.600 54 T/J 60,900 53 B 226,800 36 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 4,000 820 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,400 320,000 5 33.333 50 T/J 64,924,400 0 B 0 38 BAYU Bayu Buana Tbk 1,160 1,150 1,150 1,150 -10 100 115,000 1 141.851 1,150 T/J 5,800 1,080 B 100 39 BBHI Bank Harda Internasional Tbk. 142 152 147 147 5 208,400 31,137,700 91 117.600 147 T/J 32,900 146 B 100 40 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 392 J 400 354 B 3,000 41 BBSI Bank Bisnis Internasional Tbk. 625 630 585 625 0 1,593,300 937,858,500 372 130.208 625 T/J 153,200 585 B 25,100 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 130 133 127 128 -2 11,006,700 1,434,431,000 697 106.667 128 T/J 24,600 127 B 1,828,500 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 14,200 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 302,100 15,105,000 18 45.455 50 T/J 336,700 0 B 0 45 BEEF Estika Tata Tiara Tbk. 179 181 177 178 -1 773,800 138,436,300 162 52.353 179 J 11,200 178 T/B 282,400 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 39,900 1,995,000 8 217.306 50 T/J 1,422,918,600 0 B 0 47 BELL Trisula Textile Industries Tbk. 148 150 148 148 0 4,018,400 596,233,100 216 493.333 149 J 53,000 148 T/B 180,800 48 BESS Batulicin Nusantara Maritim Tbk. 246 244 230 230 -16 65,100 15,134,200 39 219.048 230 T/J 67,100 0 B 0 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 1,600 80,000 6 48.544 50 T/J 1,295,500 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 488 492 482 482 -6 119,170,200 58,171,402,200 1,839 467.961 484 J 46,600 482 T/B 323,800 51 BIKA Binakarya Jaya Abadi Tbk. 155 156 155 155 0 700 108,600 4 15.500 155 T/J 19,100 146 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 273,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,200 60,000 4 35.714 50 T/J 65,485,400 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 67 53 53 -1 1,449,200 78,790,600 86 22.102 55 J 133,700 54 B 400 55 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 600 30,400 6 41.667 51 J 900 50 T/B 2,500 56 BKSW Bank QNB Indonesia Tbk. 73 73 70 70 -3 33,300 2,397,500 3 160.624 73 J 29,300 70 T/B 356,600 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 100 58 BLUE Berkah Prima Perkasa Tbk. 570 575 565 570 0 113,800 64,960,500 116 438.462 570 T/J 9,400 565 B 7,200 59 BMAS Bank Maspion Indonesia Tbk. 268 262 262 262 -6 100 26,200 1 81.875 286 J 100 266 B 10,500 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 94,292,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,390 1,395 1,380 1,385 -5 122,327,100 169,835,987,500 4,473 1,344.660 1,390 J 714,000 1,385 T/B 22,900 62 BOLA Bali Bintang Sejahtera Tbk. 165 168 162 166 1 10,600 1,756,600 24 94.857 166 T/J 7,700 162 B 6,800 63 BOLT Garuda Metalindo Tbk. 600 0 0 600 0 0 0 0 109.091 610 J 100 560 B 700 64 BOSS Borneo Olah Sarana Sukses Tbk. 85 88 81 82 -3 3,922,800 323,889,300 1,120 20.500 83 J 87,000 82 T/B 935,600 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 500 600,000 1 1,279.727 1,210 J 15,500 1,200 T/B 113,800 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. 63 64 59 59 -4 254,652,800 15,540,358,900 2,274 9.291 60 J 4,842,100 59 T/B 14,293,400 68 BRNA Berlina Tbk. 965 0 0 965 0 0 0 0 724.040 980 J 1,400 900 B 200 69 BSSR Baramulti Suksessarana Tbk. 1,410 1,430 1,405 1,405 -5 7,100 10,040,000 28 72.051 1,410 J 1,700 1,405 T/B 500 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 12,148,700 0 B 0 72 BTON Betonjaya Manunggal Tbk. 170 188 186 187 17 325,800 61,168,800 31 624.520 187 T/J 1,100 171 B 4,000 73 BUKK Bukaka Teknik Utama Tbk. 710 755 705 710 0 17,700 12,903,000 32 120.339 740 J 100 700 B 100 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 201,984,400 10,125,078,300 1,769 2.902 50 T/J 6,906,200 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 60 51 51 -1 112,700 5,811,100 25 39.231 52 J 305,000 51 T/B 100 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 7,000 350,000 2 29.762 50 T/J 1,005,700 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 150 0 0 150 0 0 0 0 75.000 140 J 7,300 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 332 340 330 336 4 164,918,600 55,481,738,800 2,166 326.214 338 J 142,300 336 T/B 348,400 79 CASA Capital Financial Indonesia Tbk. 400 406 406 406 6 1,000 406,000 4 741.729 406 T/J 16,100 384 B 16,900 80 CASS Cardig Aero Services Tbk. 212 220 210 220 8 4,485,300 972,003,800 605 55.000 222 J 134,700 220 T/B 192,500 81 CBMF Cahaya Bintang Medan Tbk. 340 360 338 340 0 3,200,700 1,085,239,200 136 212.500 340 T/J 20,300 338 B 200 82 CCSI Communication Cable Systems Indonesia Tbk. 246 260 246 254 8 244,700 62,023,200 57 101.600 254 T/J 600 250 B 213,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 130 130 123 125 -5 6,797,500 847,576,600 555 800.000 125 T/J 392,300 124 B 400,600 84 CINT Chitose Internasional Tbk. 248 248 248 248 0 5,200 1,289,600 7 75.152 248 T/J 8,300 232 B 1,100 85 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,600 1,935 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 680 660 665 5 24,500 16,239,500 36 332.500 670 J 500 660 B 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 35,700 9,067,800 1 461.818 246 J 100 238 B 100 91 COCO Wahana Interfood Nusantara Tbk. 895 905 900 905 10 7,500 6,765,000 10 457.071 905 T/J 20,700 900 B 3,500 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 0 100,200 5,010,000 3 40.000 50 T/J 14,238,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 6,222,200 0 B 0 95 CSMI Cipta Selera Murni Tbk. 220 230 206 222 2 50,700 11,251,800 11 113.265 222 T/J 200 216 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 366 374 348 362 -4 5,979,900 2,185,378,400 880 289.600 364 J 5,000 362 T/B 108,100 97 CTTH Citatah Tbk. 50 51 50 51 1 6,200 311,200 3 2.147 51 T/J 726,900 50 B 300 98 DADA Diamond Citra Propertindo Tbk. 54 54 51 51 -3 11,986,900 620,874,200 730 50.000 52 J 458,800 51 T/B 4,335,400 99 DAYA Duta Intidaya Tbk. 540 0 0 540 0 0 0 0 301.508 530 J 1,800 0 B 0 100 DEAL Dewata Freightinternational Tbk. 119 131 115 128 9 114,899,200 14,408,416,500 6,574 85.333 128 T/J 811,400 127 B 285,800 101 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,620 J 800 1,600 B 900 102 DFAM Dafam Property Indonesia Tbk. 340 0 0 340 0 0 0 0 295.652 338 J 9,700 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,900 J 100 1,825 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,920 1,800 1,920 120 273,100 518,624,500 107 65.085 1,920 T/J 9,100 1,910 B 100 105 DKFT Central Omega Resources Tbk. 112 113 107 111 -1 3,672,600 402,239,000 240 285.127 111 T/J 459,700 110 B 100 106 DMMX Digital Mediatama Maxima Tbk. 188 194 185 189 1 1,827,300 346,450,900 274 82.174 189 T/J 130,500 188 B 6,400 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,300 3,300 0 200 660,000 2 2,898.831 3,300 T/J 600 3,250 B 500 108 DUTI Duta Pertiwi Tbk 3,650 3,660 3,650 3,660 10 1,200 4,387,000 4 368.098 3,790 J 100 3,660 T/B 1,500 109 DWGL Dwi Guna Laksana Tbk. 186 210 198 200 14 17,700 3,579,800 16 133.333 202 J 12,200 190 B 100 110 EAST Eastparc Hotel Tbk. 52 53 51 52 0 203,700 10,592,300 30 39.098 53 J 360,100 52 T/B 2,900 111 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 80.000 199 J 4,100 186 B 10,000 113 ENRG Energi Mega Persada Tbk. 57 56 54 54 -3 80,174,100 4,351,380,800 1,547 4.502 54 T/J 13,590,100 0 B 0 114 ENVY Envy Technologies Indonesia Tbk. 69 71 67 69 0 577,078,500 39,797,690,500 3,769 18.649 69 T/J 19,738,000 68 B 5,966,700 115 ENZO Morenzo Abadi Perkasa Tbk. 123 115 115 115 -8 2,299,000 264,385,000 204 109.524 115 T/J 26,361,300 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 364 372 340 340 -24 5,021,300 1,793,677,400 838 309.091 344 J 7,000 340 T/B 180,300 117 EPMT Enseval Putera Megatrading Tbk. 1,840 1,850 1,825 1,835 -5 2,400 4,401,500 17 1,283.854 1,835 T/J 13,100 1,825 B 200 118 ERTX Eratex Djaja Tbk. 132 132 132 132 0 35,400 4,672,800 3 56.024 133 J 4,000 132 T/B 2,465,600 119 ESIP Sinergi Inti Plastindo Tbk. 182 190 178 178 -4 4,579,200 840,695,600 575 109.202 179 J 23,100 178 T/B 18,000 120 ESTA Esta Multi Usaha Tbk. 101 102 99 102 1 7,100 707,300 6 85.000 101 J 1,000 99 B 7,800 121 FAST Fast Food Indonesia Tbk. 930 935 930 930 0 25,500 23,766,000 32 2,925.172 935 J 21,500 930 T/B 274,200 122 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. 126 131 125 125 -1 4,411,200 562,502,300 528 25.000 126 J 290,000 125 T/B 42,500 124 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,810 J 1,600 2,390 B 700 125 FITT Hotel Fitra International Tbk. 57 61 57 61 4 200 11,800 2 59.804 61 T/J 65,600 57 B 16,400 126 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. 119 122 118 118 -1 2,964,000 354,266,400 326 87.407 119 J 5,000 118 T/B 153,700 128 FORU Fortune Indonesia Tbk 92 92 92 92 0 100 9,200 1 70.769 92 T/J 8,600 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 121 122 118 120 -1 3,382,000 404,604,400 478 36.399 121 J 274,400 120 T/B 73,900 130 FUJI Fuji Finance Indonesia Tbk. 110 105 103 105 -5 2,300 239,400 9 95.455 105 T/J 300 104 B 7,400 131 GDST Gunawan Dianjaya Steel Tbk. 59 61 58 59 0 1,403,900 83,618,100 169 36.875 60 J 207,800 59 T/B 2,500 132 GEMA Gema Grahasarana Tbk. 362 364 362 362 0 300 108,800 3 804.444 360 J 15,100 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 290 308 288 308 18 33,100 10,059,200 22 36.667 310 J 700 292 B 20,000 134 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. 304 312 304 304 0 3,800 1,179,200 5 134.513 304 T/J 66,400 302 B 500 136 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. 202 214 204 214 12 336,400 70,730,000 22 126.627 216 J 10,000 204 B 50,000 138 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 93 87 87 -1 5,400 487,200 2 6.999 93 J 9,100 87 T/B 1,900 140 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 6,974,400 0 B 0 142 HELI Jaya Trishindo Tbk. 178 178 172 178 0 700 124,000 4 161.818 178 T/J 7,800 177 B 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. 730 730 680 685 -45 473,800 325,973,500 52 180.263 690 J 1,000 685 T/B 1,100 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 24,100 1,205,000 16 47.619 50 T/J 16,755,300 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 6,300 315,000 14 38.462 50 T/J 52,376,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 298 298 280 298 0 20,100 5,988,000 2 21.067 322 J 2,000 282 B 2,500 148 ICON Island Concepts Indonesia Tbk. 55 54 54 54 -1 60,200 3,250,800 3 103.655 55 J 3,000 54 T/B 50,800 149 IFSH Ifishdeco Tbk. 360 400 370 370 10 6,100 2,366,000 13 84.091 368 J 200 360 B 1,600 150 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. 310 312 290 294 -16 12,378,800 3,676,446,800 1,977 245.000 296 J 174,300 294 T/B 251,500 152 IKBI Sumi Indo Kabel Tbk. 224 222 210 216 -8 40,700 8,780,800 22 19.589 220 J 3,300 216 T/B 7,900 153 IMPC Impack Pratama Industri Tbk. 1,235 1,235 1,230 1,235 0 749,900 924,924,000 76 325.000 1,240 J 52,800 1,235 T/B 400 154 INAI Indal Aluminium Industry Tbk. 332 342 330 330 -2 20,400 6,925,600 24 120.481 332 J 700 324 B 200 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 246,300 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 116 119 111 116 0 330,400 37,582,700 84 105.455 116 T/J 600 115 B 200 157 INDX Tanah Laut Tbk 50 50 50 50 0 17,700 885,000 2 4.000 50 T/J 160,200 0 B 0 158 INOV Inocycle Technology Group Tbk. 194 200 183 183 -11 127,000 23,875,300 52 73.200 183 T/J 7,200 181 B 7,900 159 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 650 B 500 160 INPS Indah Prakasa Sentosa Tbk. 1,425 1,475 1,330 1,330 -95 397,000 568,813,000 103 481.884 1,330 T/J 1,300 0 B 0 161 INRU Toba Pulp Lestari Tbk. 770 750 750 750 -20 100 75,000 1 7.614 750 T/J 10,000 720 B 4,000 162 INTA Intraco Penta Tbk. 254 262 244 254 0 263,900 65,572,600 43 179.049 254 T/J 32,100 248 B 3,300 163 INTD Inter Delta Tbk 175 200 163 163 -12 74,600 12,180,900 21 50.199 163 T/J 54,500 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 394 398 388 394 0 968,000 379,924,200 325 24.024 396 J 45,400 394 T/B 107,200 165 IPCM Jasa Armada Indonesia Tbk. 220 226 218 222 2 372,000 82,477,200 44 58.421 224 J 5,000 222 T/B 54,000 166 IRRA Itama Ranoraya Tbk. 630 630 615 630 0 4,966,200 3,098,872,500 546 168.449 630 T/J 411,500 625 B 36,000 167 ITIC Indonesian Tobacco Tbk. 695 705 670 675 -20 156,700 107,050,000 113 306.818 690 J 7,500 675 T/B 18,200 168 ITMA Sumber Energi Andalan Tbk. 494 0 0 494 0 0 0 0 142.158 505 J 600 494 B 4,000 169 JAST Jasnita Telekomindo Tbk. 77 80 75 76 -1 11,252,200 863,660,800 1,086 30.894 77 J 567,500 76 T/B 751,500 170 JAYA Armada Berjaya Trans Tbk. 71 73 69 71 0 979,600 69,344,800 41 24.653 72 J 53,300 70 B 151,700 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 5,975 J 100 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. 466 466 448 466 0 33,400 15,216,200 6 264.337 466 T/J 12,200 448 B 1,000 174 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. 129 133 121 133 4 85,500 10,748,900 26 95.000 130 J 70,700 128 B 5,000 176 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,800 4,776,000 1 214.292 995 T/J 2,200 930 B 2,200 177 JTPE Jasuindo Tiga Perkasa Tbk. 830 835 830 835 5 93,900 77,939,000 12 1,855.556 835 T/J 21,400 830 B 79,800 178 KARW ICTSI Jasa Prima Tbk. 57 60 56 58 1 2,890,000 170,029,900 57 9.818 58 T/J 6,000 57 B 150,000 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 3,100 155,000 2 33.333 50 T/J 899,000 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 81 81 76 76 -5 46,500,000 3,564,831,000 1,876 76.000 76 T/J 9,183,000 0 B 0 181 KBLM Kabelindo Murni Tbk. 195 202 195 202 7 31,200 6,274,100 12 6.733 202 T/J 24,900 200 B 100 182 KBLV First Media Tbk. 296 296 278 280 -16 3,700 1,035,400 7 74.480 296 J 7,900 280 T/B 2,000 183 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. 765 760 750 760 -5 300 227,000 2 190.000 770 J 1,200 750 B 1,300 185 KEJU Mulia Boga Raya Tbk. 1,230 1,225 1,215 1,220 -10 172,300 209,915,000 60 162.667 1,230 J 5,100 1,220 T/B 5,000 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 700 35,000 1 1.818 50 T/J 538,700 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 192 200 179 187 -5 19,900 3,816,200 21 62.333 182 J 300 179 B 100 188 KJEN Krida Jaringan Nusantara Tbk. 1,470 1,470 1,470 1,470 0 300 441,000 1 727.723 1,510 J 1,000 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 525 580 490 530 5 287,000 151,855,200 121 176.667 530 T/J 60,400 525 B 1,000 190 KMTR Kirana Megatara Tbk. 310 314 308 308 -2 25,500 7,897,400 16 67.249 312 J 33,400 308 T/B 11,100 191 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 476 505 456 498 22 2,800 1,335,900 4 104.842 498 T/J 2,000 0 B 0 193 KOPI Mitra Energi Persada Tbk. 500 500 494 496 -4 3,000 1,490,800 11 125.570 498 J 700 466 B 100 194 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 354,500 17,725,500 235 29.762 50 T/J 239,600 0 B 0 195 KPIG MNC Land Tbk. 104 105 102 104 0 1,384,100 142,623,000 77 223.786 104 T/J 2,994,300 103 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. 195 193 186 191 -4 9,800 1,869,100 9 48.974 192 J 3,000 188 B 5,000 198 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. 364 368 364 368 4 34,000 12,408,800 7 176.923 366 J 22,000 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,167,000 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 89 89 84 89 0 500 43,000 4 12.987 89 T/J 6,800 84 B 99,800 203 LMSH Lionmesh Prima Tbk. 226 0 0 226 0 0 0 0 31.389 268 J 100 232 B 4,400 204 LPIN Multi Prima Sejahtera Tbk 212 222 222 222 10 6,100 1,354,200 2 101.263 222 T/J 8,600 210 B 100 205 LPLI Star Pacific Tbk 84 82 79 82 -2 3,500 276,800 4 2.530 83 J 25,000 0 B 0 206 LPPS Lenox Pasifik Investama Tbk. 82 82 78 82 0 50,000 3,950,000 7 5.570 82 T/J 43,200 81 B 800 207 LRNA Eka Sari Lorena Transport Tbk. 140 141 131 131 -9 42,600 5,589,200 21 14.556 150 J 8,600 0 B 0 208 LUCK Sentral Mitra Informatika Tbk. 199 204 191 195 -4 1,671,700 330,240,400 387 68.182 197 J 4,600 195 T/B 21,200 209 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 29,360,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,070 2,130 2,080 2,110 40 450,900 951,938,000 155 100.476 2,110 T/J 97,500 2,100 B 500 212 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,250 1,250 1,250 -70 7,300 9,125,000 14 74.405 1,245 J 100 1,240 B 300 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 15,200 760,000 2 66.667 50 T/J 21,739,400 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,120 2,140 2,070 2,070 -50 155,900 327,118,000 163 159.231 2,080 J 400 2,070 T/B 33,200 215 MCAS M Cash Integrasi Tbk. 1,895 2,040 1,895 2,010 115 3,954,500 7,842,372,500 1,414 145.126 2,010 T/J 80,500 2,000 B 45,700 216 MDKA Merdeka Copper Gold Tbk. 1,530 1,590 1,505 1,575 45 139,644,300 216,738,260,000 14,691 410.700 1,575 T/J 1,140,600 1,570 B 532,400 217 MDKI Emdeki Utama Tbk. 150 160 151 154 4 13,600 2,105,200 17 36.039 154 T/J 427,800 151 B 7,200 218 MERK Merck Tbk. 3,000 3,110 3,000 3,000 0 35,400 107,126,000 58 7,909.932 3,020 J 700 3,000 T/B 500 219 MFIN Mandala Multifinance Tbk. 1,080 1,150 1,030 1,150 70 31,900 36,457,000 11 1,179.487 1,150 T/J 274,600 1,090 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 540 535 515 515 -25 2,400 1,273,500 7 257.500 535 J 600 515 T/B 13,800 221 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. 296 296 286 286 -10 16,600 4,787,200 8 58.367 294 J 6,300 288 B 2,000 223 MIDI Midi Utama Indonesia Tbk. 1,350 0 0 1,350 0 0 0 0 490.909 1,335 J 100 1,300 B 760,000 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,554,800 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,688,100 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 0 0 50 0 0 0 0 125.000 50 J 9,674,800 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 16,600 16,600 16,600 16,600 0 100 1,660,000 1 790.476 17,500 J 200 16,600 T/B 100 229 MLIA Mulia Industrindo Tbk 416 416 392 400 -16 1,736,000 708,176,200 118 66.806 402 J 100 400 T/B 5,400 230 MMLP Mega Manunggal Property Tbk. 288 320 280 308 20 76,446,000 23,373,520,400 5,415 52.650 308 T/J 2,059,000 306 B 365,500 231 MOLI Madusari Murni Indah Tbk. 895 890 870 875 -20 75,500 65,825,500 12 150.862 900 J 467,400 850 B 1,000 232 MPOW Megapower Makmur Tbk. 58 60 55 59 1 11,800 664,700 23 29.500 59 T/J 30,800 57 B 200 233 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 840 J 1,600 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 3,790 3,760 3,750 3,760 -30 200 751,000 2 341.048 4,390 J 100 3,570 B 100 235 MSIN MNC Studios International Tbk. 284 288 276 284 0 377,300 106,263,400 132 56.800 284 T/J 107,900 282 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 65,402,200 0 B 0 237 MTPS Meta Epsi Tbk. 392 446 382 400 8 133,500 56,650,000 74 125.000 400 T/J 600 384 B 100 238 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. 208 0 0 208 0 0 0 0 53.299 206 J 500 200 B 200 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 18,600 930,200 10 50.000 50 T/J 19,800 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. 420 426 418 418 -2 32,584,600 13,764,199,400 1,587 405.825 420 J 306,900 418 T/B 116,000 245 NELY Pelayaran Nelly Dwi Putri Tbk. 130 138 135 138 8 700 96,300 3 82.143 138 T/J 7,000 129 B 200 246 NFCX NFC Indonesia Tbk. 1,575 1,700 1,525 1,700 125 4,200 7,122,500 6 91.892 1,700 T/J 200 1,480 B 100 247 NICK Charnic Capital Tbk. 318 316 296 316 -2 600 185,200 5 158.000 312 J 8,400 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. 143 143 134 143 0 650,400 91,506,300 11 136.190 143 T/J 141,800 134 B 1,000 250 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. 376 350 350 350 -26 200 70,000 2 184.211 350 T/J 200 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. 84 85 80 80 -4 719,800 58,600,000 58 200.155 83 J 140,000 82 B 1,000 254 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. 148 156 147 156 8 7,934,900 1,213,792,100 823 115.556 156 T/J 396,500 155 B 13,800 256 PALM Provident Agro Tbk. 258 266 258 266 8 25,500 6,627,200 18 72.703 266 T/J 12,400 258 B 23,200 257 PANI Pratama Abadi Nusa Industri Tbk. 86 96 80 84 -2 43,100 3,499,300 25 77.778 95 J 5,300 84 T/B 6,600 258 PCAR Prima Cakrawala Abadi Tbk. 320 0 0 320 0 0 0 0 213.333 334 J 500 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 280 262 262 262 -18 100 26,200 1 131.000 278 J 100 262 T/B 5,500 260 PEGE Panca Global Kapital Tbk. 116 114 114 114 -2 5,000 570,000 2 246.295 114 T/J 300 113 B 400 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 188 J 900 165 B 1,100 262 PICO Pelangi Indah Canindo Tbk 157 160 153 154 -3 486,900 75,569,900 103 23.692 155 J 16,300 153 B 4,500 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 461,800 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. 125 128 125 125 0 2,200 275,300 3 100.000 128 J 50,800 125 T/B 207,900 266 PNGO Pinago Utama Tbk. 535 570 545 565 30 214,500 119,817,000 60 226.000 565 T/J 41,000 555 B 2,300 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 800 0 B 0 268 POLA Pool Advista Finance Tbk. 51 51 50 50 -1 13,800 691,000 3 37.037 51 J 123,000 50 T/B 7,300 269 POLI Pollux Investasi Internasional Tbk. 1,055 1,105 1,030 1,070 15 29,400 31,249,000 70 65.443 1,070 T/J 1,900 1,055 B 100 270 POLU Golden Flower Tbk. 755 760 755 760 5 200 151,500 2 263.889 880 J 400 760 T/B 400 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 200 10,000 1 0.429 50 T/J 606,900 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. 460 550 460 520 60 24,300 11,680,400 17 97.196 520 T/J 2,000 460 B 2,200 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 16,737,100 0 B 0 275 POWR Cikarang Listrindo Tbk. 595 610 590 595 0 3,429,000 2,063,586,500 498 39.667 600 J 2,225,400 595 T/B 1,172,300 276 PRIM Royal Prima Tbk. 258 258 242 254 -4 122,700 30,072,600 62 50.800 254 T/J 9,000 246 B 800 277 PSAB J Resources Asia Pasifik Tbk. 216 222 212 218 2 15,579,600 3,377,417,400 1,007 707.264 218 T/J 306,800 216 B 257,600 278 PSDN Prasidha Aneka Niaga Tbk 105 0 0 105 0 0 0 0 10.500 111 J 400 103 B 3,000 279 PSGO Palma Serasih Tbk. 100 105 100 100 0 139,300 14,608,000 12 95.238 104 J 13,000 100 T/B 100 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,925,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,145 1,160 1,140 1,155 10 1,218,500 1,398,339,000 521 177.692 1,155 T/J 5,700 1,150 B 14,500 282 PTSP Pioneerindo Gourmet International Tbk. 4,940 4,930 4,920 4,930 -10 300 1,477,000 2 386.667 4,930 T/J 900 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 141 142 132 132 -9 106,676,200 14,185,296,200 7,071 125.714 133 J 827,100 132 T/B 10,000 284 PURI Puri Global Sukses Tbk. 338 384 340 350 12 1,150,600 411,349,400 310 205.882 350 T/J 25,000 348 B 5,100 285 PYFA Pyridam Farma Tbk 780 780 765 765 -15 263,500 202,250,000 118 749.706 770 J 1,900 765 T/B 8,800 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 206,400 10,320,000 10 50.000 50 T/J 27,416,700 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 248 244 232 240 -8 4,800 1,131,600 8 98.341 240 T/J 900 0 B 0 288 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. 436 438 430 438 2 358,700 156,380,200 81 268.712 438 T/J 20,500 436 B 5,200 290 ROCK Rockfields Properti Indonesia Tbk. 1,685 1,570 1,570 1,570 -115 1,600 2,512,000 8 117.164 1,570 T/J 396,100 0 B 0 291 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 50 J 56,000 0 B 0 292 RONY Aesler Grup Internasional Tbk. 88 90 82 84 -4 800 70,600 4 84.000 90 J 31,300 84 T/B 2,900 293 RUIS Radiant Utama Interinsco Tbk. 260 282 260 274 14 73,100 20,092,400 25 109.600 270 J 43,000 268 B 1,500 294 SAFE Steady Safe Tbk 185 185 183 185 0 218,600 40,261,500 159 18.625 185 T/J 200 177 B 20,000 295 SAME Sarana Meditama Metropolitan Tbk. 118 118 113 116 -2 6,337,000 730,123,800 335 145.000 117 J 11,600 116 T/B 439,700 296 SAPX Satria Antaran Prima Tbk. 2,190 2,200 2,040 2,040 -150 800 1,666,000 8 816.000 2,040 T/J 10,100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 940,100 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 330 348 320 320 -10 4,018,600 1,318,442,400 1,850 304.762 322 J 30,000 320 T/B 3,188,800 299 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 75,200 3,760,000 4 27.536 50 T/J 3,534,900 0 B 0 301 SFAN Surya Fajar Capital Tbk. 940 960 935 940 0 1,179,200 1,113,096,000 146 500.000 940 T/J 3,100 935 B 2,800 302 SGER Sumber Global Energy Tbk. 332 338 324 326 -6 3,082,600 1,021,405,800 575 301.852 328 J 148,300 326 T/B 176,500 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 565 570 550 565 0 518,400 293,356,000 125 403.571 565 T/J 18,400 550 B 41,100 305 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. 460 480 480 480 20 100 48,000 1 444.444 470 J 4,100 0 B 0 307 SIPD Sierad Produce Tbk. 1,040 1,200 990 1,190 150 181,500 212,132,000 44 1.322 1,190 T/J 20,000 1,180 B 100 308 SKBM Sekar Bumi Tbk. 310 340 338 338 28 200 67,800 2 293.913 338 T/J 16,400 290 B 11,800 309 SKLT Sekar Laut Tbk. 1,200 1,250 1,245 1,250 50 600 749,500 2 104.652 1,330 J 100 1,255 B 500 310 SKRN Superkrane Mitra Utama Tbk. 565 600 570 580 15 23,300 13,592,500 28 82.857 590 J 15,600 565 B 2,300 311 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. 5,100 5,100 5,000 5,025 -75 101,700 513,622,500 30 4,369.565 5,050 J 200 5,025 T/B 300 313 SMAR Smart Tbk. 2,960 2,960 2,910 2,960 0 2,600 7,681,000 10 977.995 2,970 J 100 2,960 T/B 200 314 SMDM Suryamas Dutamakmur Tbk. 99 99 94 94 -5 400 39,100 3 11.910 97 J 100 94 T/B 200 315 SMMT Golden Eagle Energy Tbk. 86 87 84 85 -1 58,000 4,899,800 21 198.858 85 T/J 149,400 84 B 1,000 316 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. 412 432 384 392 -20 87,200 34,005,800 66 142.029 384 J 2,100 0 B 0 318 SOTS Satria Mega Kencana Tbk. 214 234 200 200 -14 29,300 5,863,400 4 121.212 200 T/J 24,500 0 B 0 319 SPTO Surya Pertiwi Tbk. 440 448 436 442 2 29,100 12,809,600 22 38.103 442 T/J 3,000 430 B 8,200 320 SQMI Wilton Makmur Indonesia Tbk. 158 159 150 153 -5 3,247,300 502,093,800 456 86.943 154 J 75,300 153 T/B 1,494,300 321 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,860 2,840 2,840 -10 23,700 67,677,000 27 51.636 2,840 T/J 1,200 2,830 B 2,800 322 SSTM Sunson Textile Manufacture Tbk 408 478 382 468 60 16,600 6,581,600 14 110.118 468 T/J 2,900 466 B 100 323 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 3,870 3,870 3,870 -270 300 1,161,000 3 118.858 4,180 J 200 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. 97 98 95 96 -1 620,300 59,548,200 58 60.000 96 T/J 416,600 95 B 73,400 328 TALF Tunas Alfin Tbk. 246 264 244 264 18 15,400 3,871,600 23 66.835 264 T/J 1,500 232 B 200 329 TAMA Lancartama Sejati Tbk. 154 158 144 154 0 7,200 1,105,900 11 88.000 154 T/J 2,100 146 B 500 330 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 54 56 0 921,100 51,240,900 80 511.649 56 T/J 230,300 54 B 671,500 331 TBMS Tembaga Mulia Semanan Tbk. 730 725 725 725 -5 300 217,500 2 102.837 725 T/J 500 700 B 400 332 TCPI Transcoal Pacific Tbk. 4,780 4,820 4,700 4,700 -80 9,521,100 45,431,133,000 6,679 3,405.797 4,700 T/J 4,600 4,690 B 26,300 333 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. 184 187 175 176 -8 1,793,100 322,588,300 382 110.000 179 J 3,000 176 T/B 237,800 335 TFAS Telefast Indonesia Tbk. 135 150 128 150 15 70,800 10,239,900 21 83.333 155 J 3,400 150 T/B 1,177,000 336 TFCO Tifico Fiber Indonesia Tbk. 330 334 330 330 0 800 264,800 2 74.782 0 J 0 332 B 5,500 337 TGKA Tigaraksa Satria Tbk. 8,500 8,000 8,000 8,000 -500 100 800,000 1 6,574.082 8,500 J 100 7,950 B 200 338 TIFA KDB Tifa Finance Tbk. 482 482 480 480 -2 106,000 50,888,000 20 240.000 482 J 2,000 480 T/B 5,200 339 TIRA Tira Austenite Tbk 278 278 276 278 0 11,500 3,174,800 3 124.768 278 T/J 106,300 270 B 100 340 TMPO Tempo Intimedia Tbk. 130 129 121 129 -1 5,900 720,000 5 44.813 127 J 4,700 124 B 200 341 TNCA Trimuda Nuansa Citra Tbk. 184 184 172 172 -12 2,000,200 344,035,800 60 114.667 184 J 30,300 172 T/B 14,000 342 TOTO Surya Toto Indonesia Tbk. 212 218 212 218 6 38,800 8,380,800 20 707.172 218 T/J 19,200 212 B 6,600 343 TOYS Sunindo Adipersada Tbk. 570 585 560 560 -10 2,234,100 1,274,122,000 610 160.000 565 J 24,600 560 T/B 255,700 344 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,050 6,925 7,000 0 1,547,200 10,799,435,000 621 1,618.815 7,000 T/J 800 6,950 B 100 345 TPMA Trans Power Marine Tbk. 356 360 356 360 4 2,100 748,000 4 156.522 360 T/J 101,500 342 B 200 346 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. 232 246 232 238 6 19,516,500 4,639,425,400 1,426 119.000 238 T/J 99,800 236 B 160,600 348 TRIS Trisula International Tbk. 190 198 180 198 8 2,100 405,200 6 66.000 198 T/J 1,000 181 B 200 349 TRJA Transkon Jaya Tbk. 202 228 188 188 -14 12,471,600 2,466,958,800 2,815 75.200 188 T/J 171,600 0 B 0 350 TRUK Guna Timur Raya Tbk. 115 129 113 125 10 8,759,000 1,080,656,400 813 54.348 126 J 160,000 125 T/B 181,400 351 TRUS Trust Finance Indonesia Tbk 356 346 342 342 -14 200 68,800 2 402.353 338 J 300 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,405 1,305 1,305 -95 239,700 321,484,500 168 33.896 1,305 T/J 133,600 0 B 0 353 UANG Pakuan Tbk. 228 248 214 214 -14 47,100 10,209,800 29 171.200 214 T/J 400 0 B 0 354 UNIT Nusantara Inti Corpora Tbk 143 143 143 143 0 190,000 27,170,000 3 3.550 146 J 100 142 B 600 355 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,335 1,335 0 100 133,500 1 111.250 1,335 T/J 22,500 1,330 B 700 356 VINS Victoria Insurance Tbk. 94 97 92 95 1 239,700 22,741,500 43 90.476 95 T/J 3,300 94 B 21,600 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 103 J 700 0 B 0 358 WAPO Wahana Pronatural Tbk. 72 0 0 72 0 0 0 0 41.143 72 J 23,900 68 B 100 359 WICO Wicaksana Overseas International Tbk. 505 0 0 505 0 0 0 0 26.105 500 J 8,100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 61 62 57 58 -3 12,807,700 751,808,900 744 12.889 58 T/J 163,000 57 B 1,567,800 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 200 10,000 2 13.298 50 T/J 954,900 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 310 384 292 384 74 10,700 3,298,600 8 70.459 384 T/J 3,700 382 B 300 363 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 200 38,000 1 90.140 198 J 38,600 190 T/B 300 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,874,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 137 145 135 136 -1 494,416,900 68,518,800,000 12,723 484.831 137 J 3,802,900 136 T/B 9,029,000 366 ZONE Mega Perintis Tbk. 372 374 370 374 2 176,600 65,974,800 35 125.503 374 T/J 7,900 372 B 1,000 Total 2,842,615,100 861,856,967,700 112,666 2,180,693,700 59,363,700 Jakarta, 17 September 2020 Trading Division