List of Securities Quotation Development Board: Date: Monday, 21 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 32,000 1,600,000 5 87.719 50 T/J 4,282,300 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,700 6,700 6,700 -50 200 1,340,000 2 1,529.614 6,700 T/J 1,600 0 B 0 3 ADES Akasha Wira International Tbk. 1,155 1,175 1,130 1,145 -10 55,500 63,538,500 46 59.481 1,180 J 7,100 1,145 T/B 1,500 4 AGAR Asia Sejahtera Mina Tbk. 498 515 498 498 0 200 101,300 2 452.727 496 J 24,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 180 180 178 178 -2 30,600 5,472,300 19 161.818 179 J 1,100 178 T/B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 50 51 1 3,800 193,400 5 192.286 51 T/J 6,800 50 B 67,300 7 AIMS Akbar Indo Makmur Stimec Tbk 170 168 159 159 -11 42,100 6,897,600 12 127.200 160 J 3,900 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 4 75.893 50 T/J 2,617,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 282 282 282 282 0 100 28,200 1 37.199 310 J 100 284 B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 452 565 422 422 -30 971,800 503,465,100 237 211.000 422 T/J 25,900 0 B 0 11 ALDO Alkindo Naratama Tbk. 396 376 376 376 -20 1,400 526,400 1 275.573 396 J 3,900 372 B 3,000 12 ALKA Alakasa Industrindo Tbk 230 0 0 230 0 0 0 0 38.721 230 J 3,400 218 B 1,100 13 ALMI Alumindo Light Metal Industry Tbk. 193 184 180 184 -9 500 91,100 3 28.308 206 J 84,100 186 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. 196 196 193 193 -3 30,700 5,985,900 18 183.810 198 J 15,300 191 B 100 15 AMAR Bank Amar Indonesia Tbk. 310 324 300 302 -8 38,500 12,123,600 35 173.563 302 T/J 25,500 300 B 7,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 270 256 270 0 300 79,600 3 210.938 266 J 17,000 254 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,100 2,070 2,070 -30 700 1,458,000 3 108.947 2,090 J 5,000 2,070 T/B 700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 34,200 1,710,000 9 125.000 50 T/J 31,816,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 142 141 133 133 -9 11,500 1,544,500 19 8.515 138 J 100 133 T/B 20,000 20 APIC Pacific Strategic Financial Tbk. 875 880 825 825 -50 33,901,100 29,370,344,500 2,237 877.510 845 J 1,000 825 T/B 102,300 21 APII Arita Prima Indonesia Tbk. 154 163 145 163 9 3,400 525,900 7 74.091 161 J 10,100 149 B 200 22 ARGO Argo Pantes Tbk 1,610 1,865 1,510 1,865 255 4,400 7,779,000 8 46.859 2,010 J 600 1,865 T/B 700 23 ARII Atlas Resources Tbk. 444 444 430 444 0 26,100 11,503,400 9 29.600 444 T/J 27,300 440 B 200 24 ARKA Arkha Jayanti Persada Tbk. 102 104 95 99 -3 3,194,000 322,440,300 780 41.949 99 T/J 6,100 98 B 100 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 300 320 320 320 20 100 32,000 1 185.626 310 J 700 280 B 1,000 27 ARTO Bank Jago Tbk. 2,860 2,940 2,850 2,860 0 480,900 1,389,994,000 124 14,413.870 2,860 T/J 10,000 2,850 B 11,600 28 ASBI Asuransi Bintang Tbk. 376 354 354 354 -22 400 141,600 2 268.731 360 J 100 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 114 114 110 110 -4 116,400 12,944,200 27 73.333 110 T/J 139,100 109 B 4,700 30 ASPI Andalan Sakti Primaindo Tbk. 126 127 121 125 -1 789,900 97,788,800 127 119.048 125 T/J 35,900 124 B 25,000 31 ASRM Asuransi Ramayana Tbk. 1,725 1,725 1,725 1,725 0 200 345,000 1 873.940 1,725 T/J 8,300 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 400 20,000 3 50.000 50 T/J 8,042,100 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,500 125,000 7 57.388 50 T/J 37,625,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 3,500 1,393,000 8 293.435 400 J 5,000 398 T/B 18,000 35 BAJA Saranacentral Bajatama Tbk. 54 56 53 53 -1 757,700 40,827,000 77 21.200 54 J 50,000 53 T/B 85,000 36 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 880 J 100 815 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,900 95,000 1 33.333 50 T/J 66,518,300 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 7,900 0 B 0 39 BBHI Bank Harda Internasional Tbk. 145 144 135 135 -10 114,700 15,514,600 36 108.000 138 J 400 135 T/B 75,300 40 BBLD Buana Finance Tbk. 374 356 356 356 -18 100 35,600 1 141.480 392 J 400 350 B 100 41 BBSI Bank Bisnis Internasional Tbk. 585 595 545 555 -30 1,405,500 777,761,000 405 115.625 555 T/J 138,700 545 B 100 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 133 127 129 -4 13,595,700 1,766,356,700 1,232 107.500 129 T/J 112,500 128 B 15,000 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 13,300 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 1,152,700 57,637,000 55 45.455 50 T/J 76,900 0 B 0 45 BEEF Estika Tata Tiara Tbk. 179 180 171 172 -7 2,258,600 394,015,000 316 50.588 173 J 153,400 172 T/B 15,600 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 31,600 1,580,000 14 217.306 50 T/J 1,441,646,700 0 B 0 47 BELL Trisula Textile Industries Tbk. 149 151 148 148 -1 5,961,700 891,376,900 295 493.333 148 T/J 66,000 147 B 230,700 48 BESS Batulicin Nusantara Maritim Tbk. 220 226 206 220 0 610,200 134,057,600 32 209.524 220 T/J 11,500 206 B 2,600 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 700 35,000 3 48.544 50 T/J 1,694,500 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 482 492 480 490 8 114,780,300 55,700,697,000 1,529 475.728 492 J 283,300 490 T/B 52,100 51 BIKA Binakarya Jaya Abadi Tbk. 155 148 147 147 -8 200 29,500 2 14.700 155 J 18,400 147 T/B 600 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 292,800 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 300 15,000 3 35.714 50 T/J 66,518,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 57 60 55 55 -2 3,117,100 178,546,700 46 22.936 57 J 32,700 55 T/B 200,000 55 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 1,300 66,300 4 42.500 51 T/J 4,100 50 B 16,200 56 BKSW Bank QNB Indonesia Tbk. 70 77 70 70 0 1,500 111,800 7 160.624 73 J 25,800 70 T/B 24,900 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,000 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 575 585 570 570 -5 108,500 62,562,500 86 438.462 575 J 6,300 570 T/B 9,000 59 BMAS Bank Maspion Indonesia Tbk. 268 280 270 280 12 19,000 5,304,000 11 87.500 280 T/J 500 272 B 5,000 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 526,400 26,320,000 9 0.172 50 T/J 102,343,300 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,330 1,365 -5 119,021,400 161,687,851,500 4,010 1,325.243 1,365 T/J 81,100 1,355 B 81,200 62 BOLA Bali Bintang Sejahtera Tbk. 167 168 161 168 1 15,400 2,561,100 18 96.000 168 T/J 4,400 164 B 15,900 63 BOLT Garuda Metalindo Tbk. 600 610 560 610 10 7,800 4,508,000 9 110.909 610 T/J 5,000 560 B 500 64 BOSS Borneo Olah Sarana Sukses Tbk. 82 92 80 82 0 37,174,200 3,200,249,400 2,979 20.500 83 J 202,800 82 T/B 105,500 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 13,000 15,600,000 1 1,279.727 1,210 J 16,400 1,200 T/B 140,000 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. 65 72 63 63 -2 630,675,100 42,815,339,400 5,945 9.921 63 T/J 1,206,400 62 B 20,177,200 68 BRNA Berlina Tbk. 955 965 965 965 10 100 96,500 1 724.040 970 J 100 910 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,600 1,430 1,490 90 39,100 56,984,000 22 76.410 1,490 T/J 33,800 1,420 B 100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 10,881,700 0 B 0 72 BTON Betonjaya Manunggal Tbk. 187 180 179 180 -7 37,700 6,755,000 17 601.142 182 J 1,000 180 T/B 300 73 BUKK Bukaka Teknik Utama Tbk. 715 750 710 720 5 6,400 4,656,000 18 122.034 735 J 1,000 705 B 500 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 81,561,100 4,081,213,400 1,031 2.902 50 T/J 19,593,300 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 62 51 51 -1 25,300 1,309,000 13 39.231 52 J 295,600 51 T/B 13,600 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 200 10,000 1 29.762 50 T/J 696,700 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 144 140 138 138 -6 600 83,400 3 69.000 134 J 8,400 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 354 378 352 358 4 198,380,800 72,103,697,000 3,868 347.573 358 T/J 239,100 356 B 720,600 79 CASA Capital Financial Indonesia Tbk. 400 400 400 400 0 900 360,000 3 730.767 400 T/J 16,000 386 B 21,700 80 CASS Cardig Aero Services Tbk. 214 214 208 212 -2 1,852,100 392,303,000 238 53.000 214 J 308,200 212 T/B 27,300 81 CBMF Cahaya Bintang Medan Tbk. 342 342 336 340 -2 3,208,400 1,090,856,600 141 212.500 342 J 19,600 336 B 400 82 CCSI Communication Cable Systems Indonesia Tbk. 256 260 248 256 0 155,900 39,005,200 44 102.400 256 T/J 89,900 248 B 88,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 130 133 124 124 -6 5,558,300 702,940,500 375 793.600 125 J 153,700 124 T/B 1,474,100 84 CINT Chitose Internasional Tbk. 248 248 248 248 0 50,100 12,424,800 2 75.152 254 J 2,600 234 B 100 85 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 4,100 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,935 J 1,600 0 B 0 87 CLPI Colorpak Indonesia Tbk. 670 690 660 660 -10 24,100 16,068,500 39 330.000 675 J 4,300 665 B 100 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. 244 244 228 244 0 40,400 9,789,800 9 443.636 254 J 100 228 B 2,000 91 COCO Wahana Interfood Nusantara Tbk. 910 0 0 910 0 0 0 0 459.596 930 J 3,300 915 B 500 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 18,604,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 6,100 305,000 2 16.667 50 T/J 1,541,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 228 236 214 226 -2 70,700 15,572,600 19 115.306 226 T/J 37,600 224 B 2,000 96 CSRA Cisadane Sawit Raya Tbk. 360 372 342 342 -18 4,236,000 1,508,228,000 589 273.600 342 T/J 30,900 340 B 71,000 97 CTTH Citatah Tbk. 50 51 50 51 1 100,800 5,040,300 7 2.147 51 T/J 750,100 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 54 55 51 53 -1 11,392,500 600,204,700 709 51.961 53 T/J 310,900 52 B 781,100 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. 124 162 119 132 8 437,060,200 63,497,387,200 20,732 88.000 133 J 664,700 132 T/B 2,567,100 101 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. 350 350 348 350 0 42,500 14,815,000 4 304.348 350 T/J 3,200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,930 J 800 1,825 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,080 1,965 2,000 0 225,100 451,134,000 80 67.797 2,050 J 4,100 2,000 T/B 9,000 105 DKFT Central Omega Resources Tbk. 112 112 109 110 -2 1,454,000 159,632,600 243 282.558 110 T/J 112,600 109 B 178,800 106 DMMX Digital Mediatama Maxima Tbk. 189 190 184 185 -4 2,699,900 507,046,900 211 80.435 187 J 2,000 185 T/B 200 107 DNET Indoritel Makmur Internasional Tbk. 3,490 3,360 3,250 3,360 -130 9,400 30,828,000 11 2,951.537 3,340 J 5,200 3,260 B 1,000 108 DUTI Duta Pertiwi Tbk 3,500 3,500 3,400 3,420 -80 1,300 4,467,000 9 343.961 3,420 T/J 200 3,400 B 900 109 DWGL Dwi Guna Laksana Tbk. 200 189 186 189 -11 200 37,500 2 126.000 206 J 2,500 189 T/B 700 110 EAST Eastparc Hotel Tbk. 52 53 51 51 -1 133,500 6,961,200 22 38.346 52 J 39,300 51 T/B 399,100 111 ECII Electronic City Indonesia Tbk. 705 715 715 715 10 10,000 7,150,000 2 17.654 715 T/J 89,700 670 B 1,200 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 21,500 186 B 20,000 113 ENRG Energi Mega Persada Tbk. 56 62 55 56 0 234,903,800 13,938,197,800 4,968 4.669 56 T/J 2,498,500 55 B 3,673,600 114 ENVY Envy Technologies Indonesia Tbk. 65 68 61 61 -4 1,794,396,800 113,988,694,000 8,622 16.486 61 T/J 2,445,400 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 107 100 100 100 -7 4,829,500 482,950,000 244 95.238 100 T/J 24,437,500 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 336 340 334 336 0 1,239,400 418,326,000 309 305.455 336 T/J 122,200 334 B 50,000 117 EPMT Enseval Putera Megatrading Tbk. 1,840 1,840 1,820 1,820 -20 11,500 21,019,500 22 1,273.360 1,830 J 2,000 1,825 B 100 118 ERTX Eratex Djaja Tbk. 132 0 0 132 0 0 0 0 56.024 132 J 300 123 B 1,800 119 ESIP Sinergi Inti Plastindo Tbk. 180 181 179 179 -1 369,700 66,328,900 82 109.816 179 T/J 57,500 178 B 314,200 120 ESTA Esta Multi Usaha Tbk. 99 102 99 101 2 209,400 21,315,500 10 84.167 101 T/J 4,900 99 B 9,100 121 FAST Fast Food Indonesia Tbk. 940 940 930 940 0 6,200 5,809,000 16 2,956.626 940 T/J 199,600 930 B 520,200 122 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. 132 162 133 142 10 112,169,500 16,912,762,100 8,068 28.400 142 T/J 915,700 141 B 303,800 124 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,750 J 200 2,400 B 100 125 FITT Hotel Fitra International Tbk. 61 0 0 61 0 0 0 0 59.804 61 J 47,600 0 B 0 126 FMII Fortune Mate Indonesia Tbk 434 414 414 414 -20 100 41,400 1 414.000 540 J 100 414 T/B 2,600 127 FOOD Sentra Food Indonesia Tbk. 118 125 117 120 2 6,339,800 759,466,900 381 88.889 120 T/J 164,700 118 B 73,300 128 FORU Fortune Indonesia Tbk 92 0 0 92 0 0 0 0 70.769 90 J 800 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 121 125 119 120 -1 9,612,600 1,173,063,800 975 36.399 121 J 123,700 120 T/B 19,600 130 FUJI Fuji Finance Indonesia Tbk. 106 109 103 109 3 2,900 306,200 6 99.091 109 T/J 700 106 B 1,700 131 GDST Gunawan Dianjaya Steel Tbk. 60 64 59 60 0 7,032,700 431,371,600 742 37.500 61 J 128,600 60 T/B 945,600 132 GEMA Gema Grahasarana Tbk. 370 372 370 370 0 19,500 7,215,400 4 822.222 372 J 100,300 348 B 200 133 GGRP Gunung Raja Paksi Tbk. 314 326 300 300 -14 2,600 816,000 18 35.714 324 J 500 300 T/B 19,900 134 GLOB Global Teleshop Tbk. 144 134 134 134 -10 5,100 683,400 8 11.652 134 T/J 52,300 0 B 0 135 GLVA Galva Technologies Tbk. 302 302 296 296 -6 16,700 4,990,000 8 130.973 300 J 31,200 296 T/B 7,200 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,850 J 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 208 206 195 198 -10 863,800 170,018,100 15 117.160 202 J 2,000 198 T/B 11,200 138 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. 85 99 86 98 13 18,000 1,697,600 25 7.884 98 T/J 20,100 87 B 4,500 140 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 0 700 35,000 3 131.579 50 T/J 6,734,400 0 B 0 142 HELI Jaya Trishindo Tbk. 180 199 169 169 -11 8,100 1,382,200 12 153.636 190 J 1,000 170 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. 660 695 620 620 -40 841,500 527,967,500 43 163.158 620 T/J 3,900 615 B 40,300 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 76,100 3,805,000 15 47.619 50 T/J 15,091,000 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 38.462 50 T/J 39,863,100 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 298 298 280 298 0 20,100 5,988,000 2 21.067 328 J 2,100 284 B 700 148 ICON Island Concepts Indonesia Tbk. 55 55 54 54 -1 32,900 1,776,700 3 103.655 54 T/J 20,000 53 B 20,000 149 IFSH Ifishdeco Tbk. 350 350 326 326 -24 9,400 3,084,600 15 74.091 330 J 3,000 326 T/B 12,600 150 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. 296 304 290 294 -2 3,665,400 1,093,772,000 729 245.000 294 T/J 128,100 292 B 175,000 152 IKBI Sumi Indo Kabel Tbk. 216 222 216 222 6 2,900 628,800 8 20.133 222 T/J 14,700 218 B 100 153 IMPC Impack Pratama Industri Tbk. 1,240 1,250 1,240 1,250 10 676,200 841,931,500 90 328.947 1,255 J 37,400 1,250 T/B 8,800 154 INAI Indal Aluminium Industry Tbk. 322 340 320 330 8 13,000 4,208,000 15 120.481 332 J 300 326 B 100 155 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 1,900 95,000 1 40.650 50 T/J 397,600 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 117 119 114 117 0 32,800 3,822,400 30 106.364 117 T/J 26,500 114 B 73,000 157 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 119,300 0 B 0 158 INOV Inocycle Technology Group Tbk. 174 184 171 173 -1 72,800 12,737,600 31 69.200 184 J 50,100 173 T/B 75,900 159 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 690 B 5,100 160 INPS Indah Prakasa Sentosa Tbk. 1,435 1,600 1,345 1,465 30 517,000 737,969,500 122 530.797 1,470 J 1,000 1,365 B 1,000 161 INRU Toba Pulp Lestari Tbk. 735 745 745 745 10 33,500 24,957,500 1 7.563 780 J 1,300 750 B 1,000 162 INTA Intraco Penta Tbk. 254 250 244 248 -6 42,100 10,431,400 7 174.819 248 T/J 15,100 244 B 1,200 163 INTD Inter Delta Tbk 161 171 150 150 -11 2,000 303,200 6 46.196 150 T/J 20,700 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 396 398 378 386 -10 1,406,600 546,846,600 412 23.537 396 J 142,200 386 T/B 14,300 165 IPCM Jasa Armada Indonesia Tbk. 228 232 228 230 2 441,100 101,393,600 89 60.526 232 J 65,800 230 T/B 45,500 166 IRRA Itama Ranoraya Tbk. 620 685 620 685 65 42,961,300 28,556,173,000 4,419 183.155 690 J 514,600 685 T/B 400,000 167 ITIC Indonesian Tobacco Tbk. 690 685 665 670 -20 192,100 129,392,500 109 304.545 670 T/J 3,800 665 B 14,800 168 ITMA Sumber Energi Andalan Tbk. 494 496 494 494 0 3,200 1,581,000 2 142.158 500 J 1,000 464 B 200 169 JAST Jasnita Telekomindo Tbk. 78 79 73 74 -4 20,564,100 1,572,318,400 1,409 30.081 75 J 343,000 74 T/B 225,100 170 JAYA Armada Berjaya Trans Tbk. 70 73 69 69 -1 166,600 11,674,800 34 23.958 70 J 98,600 69 T/B 91,100 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,000 J 100 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. 452 452 438 452 0 300 134,200 3 256.396 450 J 2,000 442 B 500 174 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. 172 188 160 180 8 72,500 12,438,000 66 128.571 180 T/J 4,800 161 B 200 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,000 4,925,000 2 212.138 985 T/J 2,100 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 875 890 875 890 15 188,400 165,732,000 66 1,977.778 890 T/J 14,400 885 B 5,400 178 KARW ICTSI Jasa Prima Tbk. 57 60 54 54 -3 1,759,400 96,456,600 43 9.141 56 J 200 54 T/B 17,100 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 146,000 7,300,000 6 33.333 50 T/J 574,200 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 72 72 67 68 -4 14,071,900 975,013,400 786 68.000 69 J 34,500 68 T/B 1,432,000 181 KBLM Kabelindo Murni Tbk. 200 202 194 195 -5 120,300 23,524,200 41 6.500 199 J 4,000 195 T/B 4,200 182 KBLV First Media Tbk. 290 290 272 290 0 21,500 5,935,000 10 77.140 290 T/J 1,900 276 B 2,300 183 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. 760 755 750 750 -10 1,700 1,276,000 6 187.500 785 J 3,600 750 T/B 200 185 KEJU Mulia Boga Raya Tbk. 1,350 1,400 1,355 1,355 5 877,700 1,213,306,500 336 180.667 1,355 T/J 2,200 1,350 B 277,800 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 6,100 305,000 2 1.818 50 T/J 715,300 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 180 185 182 182 2 200 36,700 2 60.667 181 J 2,100 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,500 1,555 1,500 1,500 0 2,000 3,073,000 17 742.574 1,500 T/J 1,100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 510 560 478 500 -10 145,400 72,113,200 105 166.667 500 T/J 37,200 480 B 200 190 KMTR Kirana Megatara Tbk. 310 310 308 308 -2 11,000 3,398,000 5 67.249 310 J 861,200 308 T/B 500 191 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 4,000 392,000 2 66.294 99 J 3,000 98 T/B 13,900 192 KONI Perdana Bangun Pusaka Tbk 496 494 472 494 -2 6,700 3,256,600 4 104.000 494 T/J 1,200 0 B 0 193 KOPI Mitra Energi Persada Tbk. 490 498 456 482 -8 20,900 9,919,600 14 122.025 456 J 9,900 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 272,300 13,615,100 30 29.762 51 J 214,900 0 B 0 195 KPIG MNC Land Tbk. 104 105 103 104 0 801,900 83,359,400 38 223.786 104 T/J 2,726,600 103 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. 200 222 190 192 -8 99,700 20,345,700 34 49.231 199 J 100,000 192 T/B 1,000 198 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. 370 366 366 366 -4 100 36,600 1 175.962 366 T/J 23,100 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,100 105,000 2 15.714 50 T/J 6,606,300 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 89 89 84 89 0 10,200 857,800 2 12.987 89 T/J 24,800 85 B 9,000 203 LMSH Lionmesh Prima Tbk. 228 0 0 228 0 0 0 0 31.667 280 J 6,600 234 B 200 204 LPIN Multi Prima Sejahtera Tbk 222 222 212 212 -10 200 43,400 2 96.702 222 J 7,200 212 T/B 2,600 205 LPLI Star Pacific Tbk 80 83 75 80 0 10,900 823,800 12 2.468 79 J 5,300 75 B 5,000 206 LPPS Lenox Pasifik Investama Tbk. 79 84 78 79 0 21,600 1,706,500 14 5.366 83 J 27,400 79 T/B 294,700 207 LRNA Eka Sari Lorena Transport Tbk. 150 150 140 140 -10 3,400 477,000 12 15.556 150 J 13,200 140 T/B 500 208 LUCK Sentral Mitra Informatika Tbk. 200 204 186 187 -13 3,452,600 659,591,100 491 65.385 189 J 12,600 187 T/B 102,500 209 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 50 50 50 0 100 5,000 1 45.455 50 T/J 29,487,800 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,100 2,050 2,080 -10 52,800 109,801,000 52 99.048 2,080 T/J 5,100 2,040 B 7,200 212 MAPB MAP Boga Adiperkasa Tbk. 1,220 1,275 1,235 1,235 15 200 251,000 2 73.512 1,270 J 200 1,220 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,700 135,000 7 66.667 50 T/J 12,042,100 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,080 2,120 2,050 2,050 -30 218,100 455,687,000 174 157.692 2,080 J 100 2,050 T/B 15,100 215 MCAS M Cash Integrasi Tbk. 2,030 2,030 1,915 1,975 -55 1,599,800 3,173,451,000 469 142.599 1,975 T/J 7,500 1,950 B 124,000 216 MDKA Merdeka Copper Gold Tbk. 1,600 1,610 1,550 1,570 -30 83,700,000 132,130,272,500 7,349 409.396 1,570 T/J 1,399,500 1,565 B 19,300 217 MDKI Emdeki Utama Tbk. 156 158 150 150 -6 455,000 68,720,400 40 35.103 150 T/J 7,600 149 B 101,000 218 MERK Merck Tbk. 2,990 3,040 2,980 2,980 -10 7,600 22,734,000 22 7,857.199 3,010 J 6,100 2,980 T/B 500 219 MFIN Mandala Multifinance Tbk. 1,120 1,090 1,080 1,080 -40 22,400 24,203,500 5 1,107.692 1,080 T/J 279,800 0 B 0 220 MFMI Multifiling Mitra Indonesia Tbk. 520 570 510 520 0 45,500 24,933,500 32 260.000 540 J 500 520 T/B 600 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 290 0 0 290 0 0 0 0 59.184 298 J 1,900 290 B 800 223 MIDI Midi Utama Indonesia Tbk. 1,335 1,350 1,350 1,350 15 100 135,000 1 490.909 1,345 J 100 1,300 B 760,000 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,300 65,000 2 238.095 50 T/J 2,204,900 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 700 35,000 3 22.062 50 T/J 5,019,000 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 15,065,600 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 17,500 17,500 17,500 17,500 0 500 8,750,000 3 833.333 17,500 T/J 1,900 17,200 B 200 229 MLIA Mulia Industrindo Tbk 374 380 350 350 -24 5,985,800 2,224,415,800 334 58.455 362 J 20,000 350 T/B 231,000 230 MMLP Mega Manunggal Property Tbk. 304 304 284 286 -18 11,161,500 3,265,073,400 756 48.889 286 T/J 236,000 284 B 1,015,500 231 MOLI Madusari Murni Indah Tbk. 890 885 860 885 -5 14,000 12,340,500 5 152.586 885 T/J 600 860 B 500 232 MPOW Megapower Makmur Tbk. 60 59 57 59 -1 3,900 223,900 14 29.500 58 J 200 57 B 9,200 233 MPRO Maha Properti Indonesia Tbk. 900 860 860 860 -40 100 86,000 1 781.818 840 J 1,600 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 4,000 4,000 0 100 400,000 1 362.817 4,000 T/J 100 3,740 B 100 235 MSIN MNC Studios International Tbk. 280 282 270 276 -4 428,100 117,817,600 110 55.200 276 T/J 484,500 274 B 20,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 57,536,600 0 B 0 237 MTPS Meta Epsi Tbk. 380 380 374 376 -4 24,600 9,286,400 14 117.500 378 J 1,900 374 B 300,000 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 200 200 200 200 0 500 100,000 3 51.249 200 T/J 29,000 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 55 50 50 0 800 40,800 5 50.000 50 T/J 133,900 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. 438 450 436 440 2 73,326,300 32,706,162,400 2,339 427.184 440 T/J 12,500 438 B 134,100 245 NELY Pelayaran Nelly Dwi Putri Tbk. 151 145 142 144 -7 3,300 470,400 10 85.714 144 T/J 3,000 0 B 0 246 NFCX NFC Indonesia Tbk. 1,795 1,850 1,690 1,690 -105 9,200 16,413,000 14 91.351 1,795 J 9,700 0 B 0 247 NICK Charnic Capital Tbk. 316 0 0 316 0 0 0 0 158.000 308 J 100 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. 150 144 140 143 -7 1,824,500 258,797,900 37 136.190 140 J 253,200 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. 338 340 340 340 2 100 34,000 1 178.947 340 T/J 1,700 316 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. 81 83 79 79 -2 1,840,000 148,189,000 92 197.653 81 J 126,500 78 B 47,800 254 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. 155 157 153 153 -2 2,300,500 355,883,800 371 113.333 154 J 350,000 153 T/B 67,900 256 PALM Provident Agro Tbk. 268 270 260 260 -8 35,300 9,303,800 22 71.063 268 J 1,900 260 T/B 80,300 257 PANI Pratama Abadi Nusa Industri Tbk. 79 87 74 85 6 4,300 333,200 13 78.704 85 T/J 500 74 B 4,100 258 PCAR Prima Cakrawala Abadi Tbk. 298 370 278 348 50 16,500 5,725,200 24 232.000 364 J 1,000 348 T/B 8,800 259 PDES Destinasi Tirta Nusantara Tbk 262 246 246 246 -16 100 24,600 1 123.000 310 J 100 246 T/B 10,700 260 PEGE Panca Global Kapital Tbk. 112 114 113 114 2 200 22,700 2 246.295 114 T/J 11,400 112 B 200 261 PGLI Pembangunan Graha Lestari Indah Tbk. 168 165 165 165 -3 200 33,000 2 220.000 187 J 1,000 166 B 2,300 262 PICO Pelangi Indah Canindo Tbk 154 156 146 150 -4 571,800 87,334,400 115 23.077 151 J 10,900 150 T/B 28,900 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 4,300 215,000 6 12.500 50 T/J 54,400 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 26,500 3,312,500 2 100.000 128 J 1,200 125 T/B 173,500 266 PNGO Pinago Utama Tbk. 570 620 570 595 25 104,900 62,266,000 77 238.000 590 J 200 570 B 14,700 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 885 J 300 0 B 0 268 POLA Pool Advista Finance Tbk. 51 50 50 50 -1 21,500 1,075,000 3 37.037 51 J 153,800 0 B 0 269 POLI Pollux Investasi Internasional Tbk. 1,085 1,135 1,010 1,010 -75 19,900 20,114,000 36 61.774 1,010 T/J 75,800 0 B 0 270 POLU Golden Flower Tbk. 760 760 715 750 -10 1,400 1,058,500 6 260.417 850 J 400 750 T/B 400 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 300 15,000 3 0.429 50 T/J 1,212,300 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. 540 525 505 505 -35 25,600 12,933,000 9 94.393 505 T/J 30,800 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 4,400 220,000 3 33.333 50 T/J 18,350,300 0 B 0 275 POWR Cikarang Listrindo Tbk. 595 605 585 585 -10 3,991,900 2,359,014,500 585 39.000 590 J 156,500 585 T/B 1,405,600 276 PRIM Royal Prima Tbk. 252 254 238 252 0 1,700 416,000 4 50.400 250 J 5,000 242 B 2,600 277 PSAB J Resources Asia Pasifik Tbk. 228 232 214 214 -14 25,804,800 5,644,748,600 1,754 694.287 216 J 265,700 214 T/B 300 278 PSDN Prasidha Aneka Niaga Tbk 101 103 103 103 2 500 51,500 1 10.300 112 J 400 103 T/B 2,000 279 PSGO Palma Serasih Tbk. 98 132 97 132 34 6,363,800 806,152,800 725 125.714 0 J 0 132 T/B 11,287,500 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,181,300 0 B 0 281 PTPW Pratama Widya Tbk. 1,180 1,245 1,180 1,195 15 3,568,500 4,324,943,500 1,248 183.846 1,200 J 13,000 1,195 T/B 18,400 282 PTSP Pioneerindo Gourmet International Tbk. 4,830 4,900 4,900 4,900 70 100 490,000 1 384.314 4,900 T/J 400 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 133 138 131 136 3 41,717,200 5,621,208,400 6,446 129.524 136 T/J 572,600 135 B 501,000 284 PURI Puri Global Sukses Tbk. 350 356 340 342 -8 105,300 36,328,400 70 201.176 348 J 800 340 B 102,000 285 PYFA Pyridam Farma Tbk 765 765 750 755 -10 588,600 445,187,000 137 739.906 760 J 79,500 755 T/B 423,700 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 52,500 2,625,000 14 50.000 50 T/J 29,130,400 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 240 238 236 236 -4 1,200 285,400 4 96.701 234 J 200 224 B 6,000 288 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. 440 442 440 442 2 411,700 181,510,200 104 271.166 442 T/J 10,400 440 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,465 1,460 1,365 1,395 -70 9,800 13,749,000 21 104.104 1,365 J 225,000 0 B 0 291 RODA Pikko Land Development Tbk. 51 50 50 50 -1 150,300 7,515,000 3 79.834 51 J 34,300 0 B 0 292 RONY Aesler Grup Internasional Tbk. 88 90 88 88 0 19,800 1,762,600 8 88.000 88 T/J 5,600 86 B 4,300 293 RUIS Radiant Utama Interinsco Tbk. 266 266 256 256 -10 9,200 2,371,200 9 102.400 256 T/J 5,100 252 B 3,000 294 SAFE Steady Safe Tbk 182 185 182 184 2 247,300 45,387,000 190 18.525 184 T/J 200 172 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 117 132 117 123 6 80,675,500 10,068,131,200 3,098 153.750 124 J 227,500 123 T/B 101,000 296 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,210 J 31,100 2,060 B 100 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 1,195,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 328 336 320 320 -8 7,972,500 2,586,009,600 3,559 304.762 320 T/J 254,300 318 B 846,400 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 2,879,400 0 B 0 301 SFAN Surya Fajar Capital Tbk. 940 955 935 940 0 960,700 903,147,000 131 500.000 940 T/J 6,100 935 B 4,700 302 SGER Sumber Global Energy Tbk. 326 330 324 324 -2 956,800 312,974,000 252 300.000 326 J 182,000 324 T/B 58,200 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 4,000 J 2,500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 585 590 570 580 -5 551,100 319,833,500 146 414.286 580 T/J 11,500 570 B 10,000 305 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. 500 550 466 466 -34 5,800 2,713,600 8 431.481 478 J 15,600 0 B 0 307 SIPD Sierad Produce Tbk. 1,110 1,110 1,060 1,060 -50 12,000 12,735,000 8 1.178 1,080 J 700 1,060 T/B 17,700 308 SKBM Sekar Bumi Tbk. 316 340 332 332 16 3,400 1,129,600 3 288.696 338 J 1,300 316 B 100 309 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,350 J 200 1,260 B 100 310 SKRN Superkrane Mitra Utama Tbk. 580 605 560 595 15 50,200 28,676,000 6 85.000 595 T/J 1,000 570 B 1,800 311 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. 5,000 5,075 4,980 4,980 -20 127,600 639,012,500 32 4,330.435 5,000 J 100 4,980 T/B 500 313 SMAR Smart Tbk. 2,970 2,970 2,970 2,970 0 1,300 3,861,000 6 981.299 3,000 J 1,700 2,790 B 700 314 SMDM Suryamas Dutamakmur Tbk. 99 99 96 98 -1 5,600 548,700 7 12.416 98 T/J 23,200 95 B 100 315 SMMT Golden Eagle Energy Tbk. 83 83 80 81 -2 119,400 9,636,700 25 189.500 81 T/J 3,800 80 B 600 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 398 412 378 400 2 30,000 12,033,400 22 144.928 400 T/J 13,800 384 B 1,500 318 SOTS Satria Mega Kencana Tbk. 218 230 214 214 -4 200 44,400 2 129.697 206 J 28,300 0 B 0 319 SPTO Surya Pertiwi Tbk. 440 440 424 440 0 26,200 11,500,600 16 37.931 440 T/J 14,100 426 B 300 320 SQMI Wilton Makmur Indonesia Tbk. 154 184 150 176 22 148,331,400 26,110,166,000 6,909 100.013 177 J 263,400 176 T/B 1,319,500 321 SRTG Saratoga Investama Sedaya Tbk. 2,870 3,090 2,880 3,020 150 324,300 983,425,000 188 54.909 3,050 J 15,000 3,020 T/B 23,500 322 SSTM Sunson Textile Manufacture Tbk 436 500 406 406 -30 33,700 14,854,000 13 95.529 430 J 100 406 T/B 5,800 323 STTP Siantar Top Tbk. 6,750 0 0 6,750 0 0 0 0 3,988.654 7,400 J 100 6,775 B 14,900 324 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 3,610 3,610 3,610 -260 100 361,000 1 110.873 3,610 T/J 100 0 B 0 326 SURE Super Energy Tbk. 2,880 0 0 2,880 0 0 0 0 1,858.065 2,890 J 400 2,880 B 200 327 SWAT Sriwahana Adityakarta Tbk. 96 97 93 94 -2 502,200 47,464,500 69 58.750 95 J 145,400 94 T/B 29,100 328 TALF Tunas Alfin Tbk. 290 282 270 270 -20 2,600 706,800 8 68.354 280 J 100 270 T/B 200 329 TAMA Lancartama Sejati Tbk. 162 172 160 160 -2 4,100 657,200 10 91.429 162 J 5,100 160 T/B 1,500 330 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 52 -2 4,570,400 238,763,000 314 475.103 53 J 78,000 52 T/B 30,500 331 TBMS Tembaga Mulia Semanan Tbk. 715 725 690 725 10 1,200 845,000 8 102.837 720 J 6,800 700 B 100 332 TCPI Transcoal Pacific Tbk. 5,150 5,200 4,950 5,075 -75 7,601,500 39,016,670,000 4,422 3,677.536 5,075 T/J 13,500 5,000 B 21,300 333 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. 175 182 168 168 -7 1,470,700 255,447,100 289 105.000 168 T/J 260,100 167 B 31,000 335 TFAS Telefast Indonesia Tbk. 153 162 143 162 9 48,600 7,820,200 21 90.000 162 T/J 1,500 146 B 100 336 TFCO Tifico Fiber Indonesia Tbk. 412 510 390 510 98 42,800 21,371,000 16 115.573 510 T/J 4,900 402 B 5,500 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,475 J 100 8,000 B 100 338 TIFA KDB Tifa Finance Tbk. 482 488 480 480 -2 147,100 71,245,800 23 240.000 482 J 5,000 480 T/B 20,000 339 TIRA Tira Austenite Tbk 276 280 260 260 -16 23,000 6,382,400 7 116.690 276 J 17,800 0 B 0 340 TMPO Tempo Intimedia Tbk. 128 121 120 120 -8 8,300 996,100 7 41.687 127 J 6,100 120 T/B 87,000 341 TNCA Trimuda Nuansa Citra Tbk. 164 184 164 166 2 158,800 27,086,900 50 110.667 171 J 800 166 T/B 71,700 342 TOTO Surya Toto Indonesia Tbk. 218 218 210 216 -2 18,300 3,939,400 13 700.684 218 J 100 216 T/B 7,800 343 TOYS Sunindo Adipersada Tbk. 565 565 555 555 -10 2,068,600 1,160,096,500 725 158.571 555 T/J 29,400 550 B 242,400 344 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,050 6,950 6,950 -50 1,572,200 11,015,525,000 366 1,607.252 7,000 J 81,200 6,950 T/B 128,500 345 TPMA Trans Power Marine Tbk. 374 372 356 372 -2 5,000 1,824,400 12 161.739 370 J 6,600 356 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. 238 240 230 238 0 15,228,300 3,592,151,600 676 119.000 238 T/J 164,600 236 B 108,700 348 TRIS Trisula International Tbk. 200 200 188 200 0 400 78,600 4 66.667 200 T/J 4,900 189 B 900 349 TRJA Transkon Jaya Tbk. 187 197 175 175 -12 3,485,000 646,080,400 859 70.000 175 T/J 134,800 174 B 367,100 350 TRUK Guna Timur Raya Tbk. 126 133 124 125 -1 10,827,100 1,395,391,100 1,093 54.348 126 J 226,800 125 T/B 100,900 351 TRUS Trust Finance Indonesia Tbk 340 360 344 344 4 1,500 523,800 5 404.706 344 T/J 14,400 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,400 1,300 1,400 95 9,000 12,158,000 31 36.364 1,400 T/J 3,300 1,370 B 300 353 UANG Pakuan Tbk. 210 230 196 197 -13 110,000 22,129,800 45 157.600 200 J 8,900 197 T/B 1,200 354 UNIT Nusantara Inti Corpora Tbk 152 149 149 149 -3 100 14,900 1 3.699 149 T/J 400 144 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 1,325 1,325 -10 4,100 5,454,000 15 110.417 1,325 T/J 19,900 1,320 B 600 356 VINS Victoria Insurance Tbk. 95 95 90 94 -1 24,900 2,253,800 18 89.524 94 T/J 82,500 90 B 300 357 VRNA Verena Multi Finance Tbk. 107 107 105 107 0 5,000 534,800 5 107.955 107 T/J 12,800 100 B 1,500 358 WAPO Wahana Pronatural Tbk. 73 0 0 73 0 0 0 0 41.714 71 J 1,900 0 B 0 359 WICO Wicaksana Overseas International Tbk. 505 540 540 540 35 100 54,000 1 27.914 510 J 100 470 B 100 360 WOWS Ginting Jaya Energi Tbk. 55 69 52 61 6 52,624,900 3,253,835,500 2,813 13.556 62 J 62,700 61 T/B 358,600 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 500 25,000 2 13.298 50 T/J 958,700 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 420 420 392 392 -28 4,900 2,018,800 4 71.927 392 T/J 11,000 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 1,100 209,000 3 90.140 200 J 37,400 190 T/B 200 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 656,000 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 137 139 134 135 -2 528,649,400 72,261,143,000 6,326 481.266 135 T/J 2,059,100 134 B 15,046,300 366 ZONE Mega Perintis Tbk. 376 378 372 376 0 211,600 79,708,200 30 126.174 376 T/J 3,000 374 B 300 Total 5,122,016,100 1,000,910,988,100 140,287 2,146,681,900 73,476,800 Jakarta, 21 September 2020 Trading Division