List of Securities Quotation Development Board: Date: Friday, 18 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 0 105,900 5,295,000 15 87.719 50 T/J 4,308,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,750 6,750 6,750 -150 100 675,000 1 1,541.029 6,750 T/J 1,600 0 B 0 3 ADES Akasha Wira International Tbk. 1,185 1,180 1,155 1,155 -30 11,400 13,268,000 36 60.000 1,180 J 2,100 1,155 T/B 12,200 4 AGAR Asia Sejahtera Mina Tbk. 498 515 490 498 0 30,400 15,132,900 6 452.727 498 T/J 800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 180 180 174 180 0 14,000 2,503,700 20 163.636 180 T/J 5,500 174 B 57,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 50 0 86,400 4,320,600 17 188.516 51 J 68,400 50 T/B 3,100 7 AIMS Akbar Indo Makmur Stimec Tbk 141 179 132 170 29 13,600 2,148,400 15 136.000 170 T/J 16,200 142 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,760,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 280 282 280 282 2 900 253,200 4 37.199 294 J 700 282 T/B 600 10 AKSI Maming Enam Sembilan Mineral Tbk. 362 452 410 452 90 285,100 128,033,400 165 226.000 0 J 0 452 T/B 368,500 11 ALDO Alkindo Naratama Tbk. 372 396 376 396 24 700 275,200 4 290.231 396 T/J 7,500 378 B 500 12 ALKA Alakasa Industrindo Tbk 220 230 230 230 10 800 184,000 3 38.721 230 T/J 2,900 222 B 1,000 13 ALMI Alumindo Light Metal Industry Tbk. 193 193 193 193 0 1,000 193,000 1 29.692 206 J 84,100 193 T/B 1,500 14 AMAG Asuransi Multi Artha Guna Tbk. 196 199 193 196 0 36,900 7,201,400 17 186.667 196 T/J 21,700 194 B 600 15 AMAR Bank Amar Indonesia Tbk. 304 322 310 310 6 6,200 1,958,800 18 178.161 320 J 19,800 310 T/B 1,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 228 270 224 270 42 13,700 3,078,200 7 210.938 268 J 17,200 266 B 800 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,100 2,060 2,100 40 45,400 94,386,000 21 110.526 2,110 J 6,100 2,060 B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 36,900 1,845,000 14 125.000 50 T/J 34,189,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 140 145 135 142 2 31,800 4,422,900 23 9.091 142 T/J 36,000 137 B 300 20 APIC Pacific Strategic Financial Tbk. 825 875 825 875 50 36,609,300 30,451,228,000 2,683 930.693 880 J 101,000 875 T/B 80,800 21 APII Arita Prima Indonesia Tbk. 161 160 151 154 -7 500 76,800 5 70.000 160 J 100 154 T/B 1,900 22 ARGO Argo Pantes Tbk 1,610 1,610 1,610 1,610 0 500 805,000 2 40.452 1,500 J 100 0 B 0 23 ARII Atlas Resources Tbk. 424 444 444 444 20 100 44,400 1 29.600 430 J 20,000 424 B 100 24 ARKA Arkha Jayanti Persada Tbk. 109 109 102 102 -7 29,293,500 3,014,513,500 3,898 43.220 102 T/J 111,500 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 300 300 280 300 0 6,100 1,718,800 8 174.024 300 T/J 3,000 282 B 600 27 ARTO Bank Jago Tbk. 2,880 2,880 2,830 2,860 -20 18,600 53,435,000 17 14,413.870 2,880 J 19,300 2,860 T/B 10,200 28 ASBI Asuransi Bintang Tbk. 322 384 300 376 54 170,700 60,167,400 58 285.432 376 T/J 7,700 322 B 100 29 ASJT Asuransi Jasa Tania Tbk. 114 115 112 114 0 5,100 583,800 8 76.000 114 T/J 18,000 112 B 5,400 30 ASPI Andalan Sakti Primaindo Tbk. 125 126 124 126 1 717,900 90,312,700 89 120.000 126 T/J 73,000 124 B 17,400 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 1,400 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 12,800 640,000 4 50.000 50 T/J 11,366,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,000 50,000 6 57.388 50 T/J 42,120,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 5,100 2,029,800 10 293.435 408 J 10,000 398 T/B 19,300 35 BAJA Saranacentral Bajatama Tbk. 54 55 51 54 0 236,000 12,693,100 39 21.600 55 J 229,500 54 T/B 111,300 36 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 890 J 3,800 820 B 2,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,203,400 60,170,000 11 33.333 50 T/J 58,932,300 0 B 0 38 BAYU Bayu Buana Tbk 1,150 1,150 1,150 1,150 0 100 115,000 1 141.851 1,150 T/J 10,200 1,080 B 100 39 BBHI Bank Harda Internasional Tbk. 147 147 141 145 -2 16,100 2,337,200 19 116.000 145 T/J 79,400 140 B 5,000 40 BBLD Buana Finance Tbk. 374 0 0 374 0 0 0 0 148.634 374 J 300 350 B 100 41 BBSI Bank Bisnis Internasional Tbk. 625 625 585 585 -40 671,100 397,703,500 322 121.875 615 J 8,500 585 T/B 297,800 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 133 126 133 5 16,129,000 2,089,135,900 796 110.833 133 T/J 1,085,500 130 B 147,300 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,500 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 162,500 8,125,000 14 45.455 50 T/J 226,100 0 B 0 45 BEEF Estika Tata Tiara Tbk. 178 182 177 179 1 1,007,700 180,580,000 197 52.647 179 T/J 1,400 178 B 111,800 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 539,700 26,985,000 13 217.306 50 T/J 1,716,740,900 0 B 0 47 BELL Trisula Textile Industries Tbk. 148 151 148 149 1 7,060,300 1,052,838,600 416 496.667 150 J 19,700 149 T/B 61,000 48 BESS Batulicin Nusantara Maritim Tbk. 230 220 214 220 -10 166,800 35,810,600 63 209.524 236 J 2,000 220 T/B 6,700 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 153,800 7,690,000 10 48.544 50 T/J 1,165,900 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 482 482 474 482 0 114,014,100 54,357,909,000 1,812 467.961 482 T/J 271,400 480 B 12,300 51 BIKA Binakarya Jaya Abadi Tbk. 155 155 145 155 0 800 123,000 2 15.500 155 T/J 18,400 145 B 500 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 253,400 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 500 25,000 1 35.714 50 T/J 65,891,700 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 63 55 57 4 655,300 36,125,800 30 23.770 58 J 209,800 57 T/B 500 55 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 700 35,600 3 42.500 51 T/J 1,800 50 B 2,100 56 BKSW Bank QNB Indonesia Tbk. 70 72 68 70 0 46,700 3,245,000 8 160.624 72 J 11,500 70 T/B 33,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,000 2,940 B 100 58 BLUE Berkah Prima Perkasa Tbk. 570 580 570 575 5 145,700 84,161,500 106 442.308 575 T/J 8,100 570 B 15,500 59 BMAS Bank Maspion Indonesia Tbk. 262 272 260 268 6 500 133,800 5 83.750 280 J 500 270 B 19,900 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 29,200 1,460,000 12 0.172 50 T/J 87,769,700 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,385 1,385 1,365 1,370 -15 114,159,600 157,066,564,500 4,458 1,330.097 1,370 T/J 365,000 1,365 B 46,900 62 BOLA Bali Bintang Sejahtera Tbk. 166 167 160 167 1 5,900 977,100 10 95.429 166 J 1,900 160 B 11,600 63 BOLT Garuda Metalindo Tbk. 600 600 600 600 0 200 120,000 2 109.091 680 J 200 560 B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. 82 85 81 82 0 3,277,700 270,835,900 244 20.500 83 J 7,200 82 T/B 1,700 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 29,000 34,800,000 2 1,279.727 1,210 J 14,500 1,200 T/B 114,300 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. 59 69 59 65 6 479,021,100 31,352,853,500 4,563 10.236 66 J 8,056,500 65 T/B 25,291,800 68 BRNA Berlina Tbk. 965 955 925 955 -10 200 188,000 2 716.537 960 J 100 930 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,405 1,430 1,400 1,400 -5 18,600 26,525,500 24 71.795 1,420 J 600 1,400 T/B 11,600 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 9,858,700 0 B 0 72 BTON Betonjaya Manunggal Tbk. 187 187 186 187 0 110,000 20,569,600 6 624.520 187 T/J 16,900 178 B 221,400 73 BUKK Bukaka Teknik Utama Tbk. 710 745 710 715 5 7,800 5,728,000 14 121.186 715 T/J 300 710 B 1,300 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 127,397,000 6,372,654,800 1,423 2.902 50 T/J 6,441,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 51 54 50 52 1 11,100 576,800 11 40.000 52 T/J 313,100 50 B 172,400 76 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 774,500 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 150 144 144 144 -6 100 14,400 1 72.000 144 T/J 2,100 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 336 354 334 354 18 122,097,300 41,502,111,200 2,382 343.689 354 T/J 301,600 348 B 10,000 79 CASA Capital Financial Indonesia Tbk. 406 400 400 400 -6 900 360,000 2 730.767 400 T/J 20,500 386 B 21,700 80 CASS Cardig Aero Services Tbk. 220 224 214 214 -6 2,083,100 451,335,400 284 53.500 216 J 70,400 214 T/B 618,700 81 CBMF Cahaya Bintang Medan Tbk. 340 342 340 342 2 3,321,300 1,132,643,400 145 213.750 342 T/J 9,500 340 B 600 82 CCSI Communication Cable Systems Indonesia Tbk. 254 260 250 256 2 73,700 18,597,000 43 102.400 256 T/J 29,100 250 B 179,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 125 130 122 130 5 5,154,900 652,466,400 457 832.000 130 T/J 1,308,000 129 B 100,000 84 CINT Chitose Internasional Tbk. 248 248 248 248 0 8,300 2,058,400 4 75.152 250 J 3,700 234 B 600 85 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 5,100 1,915 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 3,000 0 B 0 87 CLPI Colorpak Indonesia Tbk. 665 675 660 670 5 12,500 8,304,500 27 335.000 670 T/J 3,900 660 B 16,900 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. 254 244 242 244 -10 35,800 8,663,800 2 443.636 242 J 100 238 B 200 91 COCO Wahana Interfood Nusantara Tbk. 905 915 900 910 5 10,300 9,338,000 8 459.596 910 T/J 15,400 900 B 600 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 0 0 50 0 0 0 0 40.000 50 J 19,873,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 55,500 2,775,000 48 16.667 50 T/J 1,853,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. 222 242 212 228 6 35,500 8,092,200 10 116.327 228 T/J 15,400 218 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 362 374 360 360 -2 3,747,900 1,372,101,000 636 288.000 362 J 16,700 360 T/B 99,400 97 CTTH Citatah Tbk. 51 51 50 50 -1 14,300 715,100 6 2.105 51 J 725,400 50 T/B 3,000 98 DADA Diamond Citra Propertindo Tbk. 51 59 50 54 3 56,764,300 3,158,307,200 1,995 52.941 55 J 1,337,000 54 T/B 52,800 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. 128 133 123 124 -4 52,935,200 6,743,375,200 4,439 82.667 125 J 206,500 124 T/B 207,400 101 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. 340 350 326 350 10 27,200 9,491,400 8 304.348 350 T/J 8,300 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 1,830 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 1,920 2,010 1,920 2,000 80 186,200 369,168,000 84 67.797 2,010 J 15,900 2,000 T/B 8,900 105 DKFT Central Omega Resources Tbk. 111 112 108 112 1 2,236,700 247,603,500 437 287.696 112 T/J 324,900 111 B 311,600 106 DMMX Digital Mediatama Maxima Tbk. 189 190 184 189 0 4,463,900 839,550,800 254 82.174 189 T/J 219,500 188 B 12,800 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,490 3,200 3,490 190 7,000 23,154,000 8 3,065.733 3,380 J 9,600 3,160 B 1,000 108 DUTI Duta Pertiwi Tbk 3,660 3,670 3,500 3,500 -160 900 3,218,000 5 352.006 3,650 J 1,800 3,500 T/B 300 109 DWGL Dwi Guna Laksana Tbk. 200 200 200 200 0 500 100,000 2 133.333 200 T/J 900 191 B 300 110 EAST Eastparc Hotel Tbk. 52 53 51 52 0 386,100 20,097,200 28 39.098 52 T/J 274,700 51 B 798,300 111 ECII Electronic City Indonesia Tbk. 705 705 660 705 0 20,100 14,166,000 3 17.407 705 T/J 79,700 665 B 2,300 112 EMDE Megapolitan Developments Tbk. 200 200 200 200 0 12,000 2,400,000 3 80.000 200 T/J 16,100 186 B 100 113 ENRG Energi Mega Persada Tbk. 54 57 51 56 2 107,392,000 5,923,926,200 1,523 4.669 57 J 4,782,000 56 T/B 35,240,700 114 ENVY Envy Technologies Indonesia Tbk. 69 70 65 65 -4 545,653,600 36,700,934,800 5,260 17.568 65 T/J 8,672,000 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 115 107 107 107 -8 2,898,900 310,182,300 222 101.905 107 T/J 20,856,800 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 340 348 334 336 -4 2,455,700 838,559,600 489 305.455 336 T/J 20,700 334 B 203,500 117 EPMT Enseval Putera Megatrading Tbk. 1,835 1,890 1,840 1,840 5 14,600 27,267,500 12 1,287.352 1,840 T/J 7,300 1,835 B 1,200 118 ERTX Eratex Djaja Tbk. 132 132 132 132 0 1,200 158,400 3 56.024 135 J 49,000 132 T/B 1,999,900 119 ESIP Sinergi Inti Plastindo Tbk. 178 182 178 180 2 5,815,000 1,046,660,800 993 110.429 181 J 1,000 180 T/B 150,700 120 ESTA Esta Multi Usaha Tbk. 102 100 99 99 -3 24,800 2,460,200 11 82.500 99 T/J 9,700 98 B 20,100 121 FAST Fast Food Indonesia Tbk. 930 945 930 940 10 36,700 34,311,000 52 2,956.626 935 J 16,500 930 B 487,300 122 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. 125 143 125 132 7 29,904,700 4,059,099,900 2,605 26.400 133 J 89,800 132 T/B 447,100 124 FISH FKS Multi Agro Tbk. 2,550 2,550 2,550 2,550 0 600 1,530,000 2 2,040.000 2,550 T/J 2,000 2,400 B 100 125 FITT Hotel Fitra International Tbk. 61 0 0 61 0 0 0 0 59.804 57 J 100 0 B 0 126 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 464 J 200 436 B 2,200 127 FOOD Sentra Food Indonesia Tbk. 118 120 118 118 0 1,483,300 176,621,600 187 87.407 119 J 114,300 118 T/B 1,013,900 128 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 89 J 100 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 120 133 113 121 1 34,489,300 4,388,734,800 2,050 36.702 123 J 210,600 121 T/B 963,700 130 FUJI Fuji Finance Indonesia Tbk. 105 106 103 106 1 24,100 2,485,600 10 96.364 106 T/J 900 103 B 412,200 131 GDST Gunawan Dianjaya Steel Tbk. 59 61 58 60 1 3,081,400 182,523,900 113 37.500 61 J 473,700 60 T/B 1,350,600 132 GEMA Gema Grahasarana Tbk. 362 370 346 370 8 15,200 5,619,400 10 822.222 370 T/J 19,400 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 308 318 296 314 6 64,400 20,220,200 12 37.381 318 J 1,100 314 T/B 436,800 134 GLOB Global Teleshop Tbk. 144 0 0 144 0 0 0 0 12.522 134 J 1,700 0 B 0 135 GLVA Galva Technologies Tbk. 304 308 300 302 -2 6,700 2,022,800 10 133.628 302 T/J 21,500 298 B 5,000 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,875 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 214 214 208 208 -6 15,200 3,166,000 10 123.077 208 T/J 1,000 206 B 4,000 138 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. 87 85 85 85 -2 100 8,500 1 6.838 94 J 5,400 86 B 35,000 140 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 2 131.579 50 T/J 6,740,800 0 B 0 142 HELI Jaya Trishindo Tbk. 178 202 172 180 2 15,600 2,819,200 10 163.636 180 T/J 26,800 175 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. 685 700 645 660 -25 810,900 537,429,500 72 173.684 670 J 2,600 660 T/B 37,200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,900 95,000 7 47.619 50 T/J 16,274,900 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 1 38.462 50 T/J 51,101,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 298 298 280 298 0 11,200 3,334,600 3 21.067 306 J 1,000 286 B 2,200 148 ICON Island Concepts Indonesia Tbk. 54 55 53 55 1 20,100 1,069,500 3 105.574 55 T/J 201,900 53 B 34,800 149 IFSH Ifishdeco Tbk. 370 350 350 350 -20 4,700 1,645,000 8 79.545 370 J 1,000 0 B 0 150 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. 294 302 294 296 2 4,175,300 1,247,309,600 939 246.667 296 T/J 161,300 294 B 263,700 152 IKBI Sumi Indo Kabel Tbk. 216 220 204 216 0 19,400 4,122,400 9 19.589 220 J 10,200 216 T/B 200 153 IMPC Impack Pratama Industri Tbk. 1,235 1,240 1,230 1,240 5 651,200 804,503,000 75 326.316 1,240 T/J 10,400 1,225 B 5,700 154 INAI Indal Aluminium Industry Tbk. 330 342 320 322 -8 9,500 3,047,800 10 117.561 340 J 100 324 B 100 155 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 100 5,000 1 40.650 50 T/J 341,400 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 116 117 108 117 1 145,400 16,707,200 51 106.364 117 T/J 600 114 B 30,300 157 INDX Tanah Laut Tbk 50 50 50 50 0 1,100 55,000 2 4.000 50 T/J 131,300 0 B 0 158 INOV Inocycle Technology Group Tbk. 183 193 174 174 -9 70,000 12,339,200 37 69.600 180 J 100 173 B 8,500 159 INPP Indonesian Paradise Property Tbk. 695 695 650 695 0 700 478,000 4 661.905 695 T/J 4,600 690 B 5,500 160 INPS Indah Prakasa Sentosa Tbk. 1,330 1,435 1,250 1,435 105 218,600 290,851,500 82 519.928 1,435 T/J 2,500 1,265 B 300 161 INRU Toba Pulp Lestari Tbk. 750 735 735 735 -15 100 73,500 1 7.462 780 J 26,300 725 B 4,444,400 162 INTA Intraco Penta Tbk. 254 254 244 254 0 9,600 2,437,400 4 179.049 254 T/J 31,700 248 B 100 163 INTD Inter Delta Tbk 163 174 152 161 -2 9,600 1,465,300 10 49.583 161 T/J 8,100 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 394 402 392 396 2 1,073,200 425,706,000 210 24.146 396 T/J 5,200 394 B 123,500 165 IPCM Jasa Armada Indonesia Tbk. 222 228 224 228 6 596,100 134,755,000 69 60.000 228 T/J 6,500 226 B 10,000 166 IRRA Itama Ranoraya Tbk. 630 630 620 620 -10 5,607,500 3,497,827,500 495 165.775 625 J 203,500 620 T/B 127,300 167 ITIC Indonesian Tobacco Tbk. 675 710 650 690 15 367,300 254,062,500 176 313.636 690 T/J 11,300 675 B 12,500 168 ITMA Sumber Energi Andalan Tbk. 494 494 494 494 0 900 444,600 3 142.158 510 J 8,300 494 T/B 3,100 169 JAST Jasnita Telekomindo Tbk. 76 81 75 78 2 17,315,900 1,340,623,500 1,148 31.707 78 T/J 1,483,400 77 B 587,700 170 JAYA Armada Berjaya Trans Tbk. 71 73 67 70 -1 256,200 18,067,700 25 24.306 71 J 54,900 70 T/B 204,200 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,100 J 200 5,600 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. 466 466 446 452 -14 4,000 1,843,400 13 256.396 458 J 200 446 B 400 174 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. 133 174 125 172 39 187,700 25,370,700 17 122.857 172 T/J 6,800 171 B 5,000 176 JSPT Jakarta Setiabudi Internasional Tbk. 995 985 980 985 -10 4,900 4,802,500 2 212.138 985 T/J 100 930 B 2,300 177 JTPE Jasuindo Tiga Perkasa Tbk. 835 875 830 875 40 2,687,800 2,249,086,500 86 1,944.444 880 J 26,000 875 T/B 1,300 178 KARW ICTSI Jasa Prima Tbk. 58 62 56 57 -1 3,534,300 206,911,600 60 9.649 59 J 20,000 57 T/B 456,700 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 93,200 4,660,000 4 33.333 50 T/J 400,000 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 76 78 71 72 -4 115,812,800 8,541,001,800 4,998 72.000 73 J 3,419,900 72 T/B 2,253,600 181 KBLM Kabelindo Murni Tbk. 202 202 197 200 -2 6,000 1,200,900 7 6.667 200 T/J 7,000 198 B 32,000 182 KBLV First Media Tbk. 280 306 280 290 10 48,200 14,242,200 13 77.140 306 J 6,300 290 T/B 3,100 183 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. 760 760 750 760 0 1,400 1,060,500 6 190.000 760 T/J 4,100 750 B 800 185 KEJU Mulia Boga Raya Tbk. 1,220 1,525 1,235 1,350 130 2,312,000 3,207,395,500 719 180.000 1,355 J 20,000 1,350 T/B 2,200 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 697,400 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 187 180 180 180 -7 3,100 558,000 5 60.000 180 T/J 2,100 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,470 1,510 1,500 1,500 30 200 301,000 2 742.574 1,500 T/J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 530 580 494 510 -20 153,900 82,147,200 136 170.000 510 T/J 12,000 500 B 500 190 KMTR Kirana Megatara Tbk. 308 310 308 310 2 3,000 929,800 4 67.686 314 J 1,100 310 T/B 2,100 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 99 J 100 98 B 17,000 192 KONI Perdana Bangun Pusaka Tbk 498 496 494 496 -2 2,600 1,284,600 2 104.421 496 T/J 1,200 0 B 0 193 KOPI Mitra Energi Persada Tbk. 496 496 464 490 -6 1,800 875,600 6 124.051 490 T/J 200 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 140,500 7,025,100 26 29.762 51 J 305,400 50 T/B 1,300 195 KPIG MNC Land Tbk. 104 105 103 104 0 576,200 59,665,100 74 223.786 104 T/J 1,946,800 103 B 210,000 196 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. 191 210 182 200 9 130,200 26,385,300 47 51.282 200 T/J 22,300 193 B 100 198 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. 368 370 366 370 2 24,100 8,845,000 3 177.885 368 J 12,000 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 300 15,000 1 15.714 50 T/J 5,858,500 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 89 89 84 89 0 3,300 278,200 4 12.987 89 T/J 1,900 85 B 200 203 LMSH Lionmesh Prima Tbk. 226 228 228 228 2 100 22,800 1 31.667 280 J 5,100 234 B 2,300 204 LPIN Multi Prima Sejahtera Tbk 222 222 212 222 0 200 43,400 2 101.263 222 T/J 7,300 214 B 100 205 LPLI Star Pacific Tbk 82 82 77 80 -2 27,300 2,133,500 9 2.468 81 J 10,000 77 B 3,100 206 LPPS Lenox Pasifik Investama Tbk. 82 85 78 79 -3 61,800 4,888,500 10 5.366 84 J 200 79 T/B 2,700 207 LRNA Eka Sari Lorena Transport Tbk. 131 156 130 150 19 2,800 420,400 9 16.667 150 T/J 300 135 B 400 208 LUCK Sentral Mitra Informatika Tbk. 195 202 191 200 5 3,338,600 660,938,700 556 69.930 200 T/J 181,700 199 B 104,500 209 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 28,697,100 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,090 2,040 2,090 -20 398,800 819,959,000 117 99.524 2,090 T/J 2,400 2,080 B 1,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,220 1,190 1,220 -30 600 721,000 5 72.619 1,235 J 2,500 1,205 B 500 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 600 30,000 4 66.667 50 T/J 13,089,500 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,070 2,120 2,070 2,080 10 131,500 275,867,000 124 160.000 2,090 J 9,900 2,080 T/B 700 215 MCAS M Cash Integrasi Tbk. 2,010 2,070 1,950 2,030 20 3,729,700 7,548,605,000 808 146.570 2,030 T/J 70,500 2,010 B 22,000 216 MDKA Merdeka Copper Gold Tbk. 1,575 1,615 1,555 1,600 25 107,382,800 170,656,913,500 9,935 417.219 1,600 T/J 35,000 1,595 B 217,400 217 MDKI Emdeki Utama Tbk. 154 156 150 156 2 16,500 2,478,200 16 36.507 156 T/J 2,900 151 B 300 218 MERK Merck Tbk. 3,000 3,000 2,980 2,990 -10 29,300 87,559,000 36 7,883.566 3,040 J 1,700 2,990 T/B 2,000 219 MFIN Mandala Multifinance Tbk. 1,150 1,150 1,120 1,120 -30 23,200 25,990,000 3 1,148.718 1,120 T/J 327,000 0 B 0 220 MFMI Multifiling Mitra Indonesia Tbk. 515 560 515 520 5 11,700 6,404,000 15 260.000 540 J 2,700 520 T/B 4,400 221 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. 286 290 288 290 4 5,000 1,440,200 9 59.184 298 J 12,900 290 T/B 600 223 MIDI Midi Utama Indonesia Tbk. 1,350 1,335 1,335 1,335 -15 300 400,500 2 485.455 1,350 J 300 1,335 T/B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 600 30,000 2 238.095 50 T/J 1,912,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,712,700 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 0 100 5,000 1 125.000 50 T/J 9,593,600 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 16,600 17,500 17,000 17,500 900 400 6,950,000 3 833.333 17,500 T/J 1,900 17,000 B 100 229 MLIA Mulia Industrindo Tbk 400 400 374 374 -26 4,651,900 1,818,950,800 218 62.463 382 J 6,100 374 T/B 230,300 230 MMLP Mega Manunggal Property Tbk. 308 316 292 304 -4 18,710,300 5,749,970,200 1,319 51.966 304 T/J 121,800 302 B 221,400 231 MOLI Madusari Murni Indah Tbk. 875 890 890 890 15 10,000 8,900,000 3 153.448 890 T/J 15,000 855 B 10,000 232 MPOW Megapower Makmur Tbk. 59 60 59 60 1 1,200 70,900 7 30.000 60 T/J 32,900 58 B 200 233 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 880 J 1,700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 3,760 4,000 3,800 4,000 240 200 780,000 2 362.817 4,000 T/J 500 3,600 B 100 235 MSIN MNC Studios International Tbk. 284 286 278 280 -4 486,200 136,179,800 69 56.000 280 T/J 579,000 278 B 24,100 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 73,371,900 0 B 0 237 MTPS Meta Epsi Tbk. 400 400 380 380 -20 10,500 4,074,000 13 118.750 380 T/J 1,200 378 B 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. 208 200 200 200 -8 100 20,000 1 51.249 206 J 10,100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 50 0 10,300 515,100 4 50.000 50 T/J 59,000 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. 418 452 418 438 20 50,426,600 21,894,915,800 4,470 425.243 440 J 306,900 438 T/B 12,200 245 NELY Pelayaran Nelly Dwi Putri Tbk. 138 151 130 151 13 12,700 1,741,400 8 89.881 145 J 100 134 B 600 246 NFCX NFC Indonesia Tbk. 1,700 1,795 1,670 1,795 95 8,500 14,750,000 8 97.027 1,795 T/J 100 1,620 B 100 247 NICK Charnic Capital Tbk. 316 0 0 316 0 0 0 0 158.000 310 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. 143 150 133 150 7 500,700 75,098,800 14 142.857 150 T/J 460,300 134 B 1,100 250 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. 350 350 338 338 -12 900 310,200 3 177.895 338 T/J 1,500 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. 80 84 76 81 1 3,205,600 262,772,900 129 202.657 82 J 12,400 80 B 593,600 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 156 161 154 155 -1 4,350,800 689,411,900 576 114.815 156 J 317,900 155 T/B 31,200 256 PALM Provident Agro Tbk. 266 274 260 268 2 89,000 23,214,000 20 73.250 266 J 2,800 262 B 100 257 PANI Pratama Abadi Nusa Industri Tbk. 84 79 79 79 -5 100 7,900 1 73.148 88 J 100 80 B 6,100 258 PCAR Prima Cakrawala Abadi Tbk. 320 312 298 298 -22 1,300 388,800 9 198.667 298 T/J 100 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 262 262 262 262 0 100 26,200 1 131.000 326 J 700 264 B 5,500 260 PEGE Panca Global Kapital Tbk. 114 112 111 112 -2 20,300 2,253,500 6 241.974 113 J 100 112 T/B 2,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 168 165 168 3 1,300 217,900 4 224.000 168 T/J 3,900 165 B 4,000 262 PICO Pelangi Indah Canindo Tbk 154 157 145 154 0 271,800 41,796,100 63 23.692 157 J 18,300 154 T/B 14,000 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 30,500 1,525,000 5 12.500 50 T/J 221,700 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. 125 125 125 125 0 33,900 4,237,500 4 100.000 128 J 50,800 125 T/B 176,200 266 PNGO Pinago Utama Tbk. 565 575 550 570 5 115,900 65,694,000 49 228.000 575 J 5,000 570 T/B 8,900 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 50 51 50 51 1 1,100 55,200 3 37.778 51 T/J 122,800 50 B 20,000 269 POLI Pollux Investasi Internasional Tbk. 1,070 1,120 1,050 1,085 15 28,000 29,688,500 32 66.361 1,085 T/J 2,700 1,075 B 100 270 POLU Golden Flower Tbk. 760 760 760 760 0 200 152,000 2 263.889 875 J 100 770 B 1,200 271 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,180,500 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. 520 550 525 540 20 300 161,500 3 100.935 498 J 2,200 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 17,336,900 0 B 0 275 POWR Cikarang Listrindo Tbk. 595 605 595 595 0 1,410,900 843,807,500 248 39.667 600 J 113,700 595 T/B 767,500 276 PRIM Royal Prima Tbk. 254 252 252 252 -2 1,400 352,800 5 50.400 252 T/J 3,600 250 B 100 277 PSAB J Resources Asia Pasifik Tbk. 218 236 218 228 10 46,861,000 10,694,301,800 3,125 739.707 228 T/J 945,300 226 B 341,500 278 PSDN Prasidha Aneka Niaga Tbk 105 101 101 101 -4 100 10,100 1 10.100 108 J 900 101 T/B 4,000 279 PSGO Palma Serasih Tbk. 100 106 98 98 -2 22,300 2,262,800 13 93.333 98 T/J 2,000 97 B 30,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 26,856,300 0 B 0 281 PTPW Pratama Widya Tbk. 1,155 1,180 1,150 1,180 25 1,719,200 2,008,349,500 605 181.538 1,180 T/J 13,400 1,175 B 14,100 282 PTSP Pioneerindo Gourmet International Tbk. 4,930 4,830 4,830 4,830 -100 100 483,000 1 378.824 4,920 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 132 143 129 133 1 58,762,000 8,050,702,800 7,087 126.667 133 T/J 472,500 132 B 4,984,100 284 PURI Puri Global Sukses Tbk. 350 352 348 350 0 131,100 45,772,600 57 205.882 352 J 15,300 350 T/B 47,600 285 PYFA Pyridam Farma Tbk 765 795 765 765 0 266,100 204,485,000 117 749.706 765 T/J 28,600 760 B 164,500 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 4,100 205,000 7 50.000 50 T/J 36,440,100 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 240 0 0 240 0 0 0 0 98.341 236 J 100 232 B 100 288 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. 438 440 434 440 2 397,900 174,479,800 109 269.939 440 T/J 21,100 436 B 100 290 ROCK Rockfields Properti Indonesia Tbk. 1,570 1,465 1,465 1,465 -105 6,200 9,083,000 19 109.328 1,465 T/J 230,500 0 B 0 291 RODA Pikko Land Development Tbk. 50 51 50 51 1 220,500 11,035,200 10 81.431 51 T/J 41,200 50 B 25,000 292 RONY Aesler Grup Internasional Tbk. 84 91 79 88 4 11,600 1,040,000 14 88.000 90 J 500 88 T/B 400 293 RUIS Radiant Utama Interinsco Tbk. 274 280 258 266 -8 30,500 8,250,400 29 106.400 266 T/J 8,300 262 B 100 294 SAFE Steady Safe Tbk 185 185 178 182 -3 205,700 37,730,300 172 18.323 182 T/J 1,600 174 B 100,200 295 SAME Sarana Meditama Metropolitan Tbk. 116 118 115 117 1 4,318,700 500,806,300 192 146.250 117 T/J 58,000 116 B 569,900 296 SAPX Satria Antaran Prima Tbk. 2,040 2,200 1,900 2,200 160 30,300 66,278,000 7 880.000 2,200 T/J 10,200 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 565,300 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 320 340 320 328 8 5,562,100 1,815,026,400 3,423 312.381 328 T/J 422,400 326 B 11,500 299 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 0 200 10,000 2 27.536 50 T/J 4,074,100 0 B 0 301 SFAN Surya Fajar Capital Tbk. 940 950 930 940 0 1,067,000 1,001,194,000 128 500.000 940 T/J 2,200 935 B 700 302 SGER Sumber Global Energy Tbk. 326 332 324 326 0 1,745,500 572,530,000 374 301.852 326 T/J 238,900 324 B 33,800 303 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 3,400 3,500 0 200 690,000 2 162.648 4,000 J 48,900 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 565 590 560 585 20 615,400 352,394,500 143 417.857 585 T/J 56,400 580 B 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. 480 500 500 500 20 100 50,000 1 462.963 448 J 4,900 0 B 0 307 SIPD Sierad Produce Tbk. 1,190 1,200 1,110 1,110 -80 10,600 12,580,000 12 1.233 1,110 T/J 200 0 B 0 308 SKBM Sekar Bumi Tbk. 338 418 316 316 -22 1,900 614,200 8 274.783 316 T/J 2,600 0 B 0 309 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,350 J 200 1,250 B 700 310 SKRN Superkrane Mitra Utama Tbk. 580 610 570 580 0 39,500 23,081,000 27 82.857 605 J 5,800 580 T/B 400 311 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. 5,025 5,075 4,990 5,000 -25 99,700 500,947,500 22 4,347.826 5,000 T/J 200 4,990 B 500 313 SMAR Smart Tbk. 2,960 2,970 2,960 2,970 10 400 1,186,000 4 981.299 2,970 T/J 600 2,960 B 1,300 314 SMDM Suryamas Dutamakmur Tbk. 94 99 95 99 5 1,900 185,200 16 12.543 99 T/J 25,800 97 B 100 315 SMMT Golden Eagle Energy Tbk. 85 85 83 83 -2 37,900 3,162,700 16 194.179 83 T/J 400 82 B 30,200 316 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. 392 412 384 398 6 23,400 9,200,800 33 144.203 400 J 10,800 384 B 1,000 318 SOTS Satria Mega Kencana Tbk. 200 220 188 218 18 2,000 396,600 6 132.121 202 J 43,900 0 B 0 319 SPTO Surya Pertiwi Tbk. 442 442 438 440 -2 5,000 2,193,600 12 37.931 440 T/J 22,800 438 B 2,900 320 SQMI Wilton Makmur Indonesia Tbk. 153 160 153 154 1 5,554,800 868,893,900 564 87.511 154 T/J 107,500 153 B 207,900 321 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,890 2,860 2,870 30 153,700 441,612,000 47 52.182 2,880 J 1,000,700 2,870 T/B 15,200 322 SSTM Sunson Textile Manufacture Tbk 468 498 436 436 -32 18,800 8,227,400 19 102.588 436 T/J 100 0 B 0 323 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,500 J 100 6,750 B 9,400 324 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. 3,870 0 0 3,870 0 0 0 0 118.858 3,850 J 100 0 B 0 326 SURE Super Energy Tbk. 2,890 2,880 2,880 2,880 -10 100 288,000 1 1,858.065 2,890 J 400 2,880 T/B 100 327 SWAT Sriwahana Adityakarta Tbk. 96 96 95 96 0 238,300 22,668,400 45 60.000 96 T/J 8,600 95 B 40,600 328 TALF Tunas Alfin Tbk. 264 290 246 290 26 13,000 3,454,000 30 73.418 290 T/J 800 270 B 200 329 TAMA Lancartama Sejati Tbk. 154 162 153 162 8 3,400 521,100 4 92.571 162 T/J 107,900 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 3,698,600 200,186,200 142 493.376 55 J 171,400 54 T/B 389,200 331 TBMS Tembaga Mulia Semanan Tbk. 725 725 690 715 -10 2,800 1,963,500 7 101.418 730 J 4,000 700 B 2,100 332 TCPI Transcoal Pacific Tbk. 4,700 5,300 4,690 5,150 450 10,840,000 51,646,808,500 7,996 3,731.884 5,150 T/J 4,900 5,125 B 120,000 333 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. 176 180 168 175 -1 950,200 165,838,700 282 109.375 175 T/J 18,300 174 B 18,700 335 TFAS Telefast Indonesia Tbk. 150 153 150 153 3 2,300 345,300 4 85.000 151 J 2,800 145 B 900 336 TFCO Tifico Fiber Indonesia Tbk. 330 412 342 412 82 3,600 1,427,400 6 93.365 0 J 0 412 T/B 500 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,450 J 100 8,000 B 100 338 TIFA KDB Tifa Finance Tbk. 480 496 482 482 2 409,000 197,344,800 19 241.000 488 J 60,000 484 B 1,000 339 TIRA Tira Austenite Tbk 278 276 260 276 -2 11,200 3,089,600 2 123.871 278 J 18,000 276 T/B 100 340 TMPO Tempo Intimedia Tbk. 129 133 128 128 -1 700 90,600 5 44.466 126 J 3,300 122 B 200 341 TNCA Trimuda Nuansa Citra Tbk. 172 170 161 164 -8 8,955,900 1,456,843,400 184 109.333 169 J 5,300 164 T/B 143,100 342 TOTO Surya Toto Indonesia Tbk. 218 220 214 218 0 15,900 3,465,800 16 707.172 218 T/J 2,100 216 B 2,700 343 TOYS Sunindo Adipersada Tbk. 560 570 560 565 5 2,442,900 1,387,459,500 788 161.429 570 J 36,100 565 T/B 137,700 344 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,050 6,950 7,000 0 2,060,000 14,413,385,000 456 1,618.815 7,025 J 12,500 7,000 T/B 247,400 345 TPMA Trans Power Marine Tbk. 360 374 360 374 14 2,900 1,083,200 6 162.609 372 J 14,700 350 B 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. 238 240 234 238 0 13,207,000 3,118,901,400 706 119.000 238 T/J 402,300 236 B 100,400 348 TRIS Trisula International Tbk. 198 200 185 200 2 15,400 3,077,400 9 66.667 200 T/J 1,100 187 B 4,700 349 TRJA Transkon Jaya Tbk. 188 206 178 187 -1 7,736,800 1,515,994,900 1,609 74.800 188 J 51,000 187 T/B 287,500 350 TRUK Guna Timur Raya Tbk. 125 129 123 126 1 5,652,900 715,334,000 491 54.783 126 T/J 43,900 125 B 57,900 351 TRUS Trust Finance Indonesia Tbk 342 340 340 340 -2 100 34,000 1 400.000 340 T/J 2,400 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,345 1,225 1,305 0 138,300 178,983,000 61 33.896 1,310 J 400 1,280 B 200 353 UANG Pakuan Tbk. 214 234 200 210 -4 55,500 11,489,400 42 168.000 222 J 3,200 210 T/B 2,500 354 UNIT Nusantara Inti Corpora Tbk 143 152 143 152 9 1,900 283,700 7 3.773 148 J 400 145 B 1,500 355 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,330 1,335 0 800 1,065,000 5 111.250 1,335 T/J 22,400 1,330 B 200 356 VINS Victoria Insurance Tbk. 95 96 95 95 0 2,500 237,900 13 90.476 95 T/J 30,000 94 B 200 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 102 J 2,700 0 B 0 358 WAPO Wahana Pronatural Tbk. 72 73 67 73 1 2,800 188,200 5 41.714 72 J 5,200 67 B 2,000 359 WICO Wicaksana Overseas International Tbk. 505 0 0 505 0 0 0 0 26.105 505 J 3,400 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 58 59 54 55 -3 11,924,600 663,059,200 815 12.222 56 J 223,300 55 T/B 478,100 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,199,100 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 384 478 390 420 36 7,300 3,154,800 14 77.064 398 J 3,600 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 500 95,000 1 90.140 198 J 1,000 190 T/B 200 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,755,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 136 139 135 137 1 465,003,400 63,647,621,000 8,312 488.396 137 T/J 25,982,600 136 B 7,492,400 366 ZONE Mega Perintis Tbk. 374 376 370 376 2 188,100 70,460,000 30 126.174 376 T/J 500 374 B 1,000 Total 2,939,154,800 799,486,515,000 113,914 2,462,973,300 100,049,500 Jakarta, 18 September 2020 Trading Division