List of Securities Quotation Development Board: Date: Tuesday, 22 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 0 500 25,000 3 87.719 50 T/J 4,207,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,700 6,700 6,700 0 100 670,000 1 1,529.614 6,700 T/J 1,400 0 B 0 3 ADES Akasha Wira International Tbk. 1,145 1,150 1,120 1,140 -5 22,100 24,918,000 33 59.221 1,150 J 13,900 1,130 B 400 4 AGAR Asia Sejahtera Mina Tbk. 498 515 490 498 0 7,300 3,581,300 7 452.727 498 T/J 1,000 490 B 43,100 5 AGRS Bank IBK Indonesia Tbk. 178 178 170 172 -6 36,000 6,189,600 14 156.364 184 J 11,100 172 T/B 22,300 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 53 50 53 2 278,700 14,582,900 41 199.827 53 T/J 8,400 52 B 22,100 7 AIMS Akbar Indo Makmur Stimec Tbk 159 0 0 159 0 0 0 0 127.200 149 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 1,998,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 282 298 282 298 16 800 236,800 3 39.309 298 T/J 8,900 284 B 2,800 10 AKSI Maming Enam Sembilan Mineral Tbk. 422 422 394 404 -18 252,500 100,870,000 80 202.000 406 J 500 404 T/B 25,600 11 ALDO Alkindo Naratama Tbk. 376 396 396 396 20 100 39,600 1 290.231 396 T/J 52,500 372 B 4,600 12 ALKA Alakasa Industrindo Tbk 230 230 214 230 0 300 65,800 3 38.721 230 T/J 2,700 216 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 184 212 172 200 16 75,400 15,130,600 46 30.769 212 J 1,800 200 T/B 9,400 14 AMAG Asuransi Multi Artha Guna Tbk. 193 196 190 194 1 28,500 5,471,600 21 184.762 194 T/J 20,900 193 B 2,500 15 AMAR Bank Amar Indonesia Tbk. 302 316 302 304 2 42,200 12,893,800 10 174.713 308 J 20,000 304 T/B 6,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 280 254 266 -4 5,500 1,434,600 14 207.812 252 J 12,700 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 500 1,035,000 2 108.947 2,070 T/J 8,600 2,050 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 47,900 2,395,000 10 125.000 50 T/J 34,693,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 133 135 125 132 -1 17,000 2,192,200 17 8.451 132 T/J 7,300 130 B 200 20 APIC Pacific Strategic Financial Tbk. 825 840 825 825 0 34,309,200 28,374,623,000 1,982 877.510 825 T/J 14,200 820 B 90,800 21 APII Arita Prima Indonesia Tbk. 163 158 152 153 -10 13,800 2,114,600 13 69.545 156 J 26,700 153 T/B 1,500 22 ARGO Argo Pantes Tbk 1,865 1,875 1,740 1,740 -125 2,400 4,431,000 5 43.719 0 J 0 0 B 0 23 ARII Atlas Resources Tbk. 444 444 430 444 0 18,400 8,097,200 8 29.600 444 T/J 38,800 424 B 100 24 ARKA Arkha Jayanti Persada Tbk. 99 104 95 102 3 6,393,200 642,314,900 2,637 43.220 102 T/J 92,100 97 B 1,200 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 320 334 334 334 14 200 66,800 2 193.747 326 J 3,500 0 B 0 27 ARTO Bank Jago Tbk. 2,860 2,880 2,860 2,860 0 36,100 103,571,000 28 14,413.870 2,860 T/J 3,300 2,850 B 5,000 28 ASBI Asuransi Bintang Tbk. 354 334 334 334 -20 10,500 3,507,000 5 253.549 350 J 100 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 110 114 105 114 4 147,900 15,556,400 24 76.000 112 J 500 109 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 125 128 120 124 -1 1,336,800 166,704,700 163 118.095 124 T/J 55,000 123 B 19,100 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,735 J 3,300 1,610 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,600 80,000 4 50.000 50 T/J 6,010,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 0 0 50 0 0 0 0 57.388 50 J 28,958,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 412 J 18,500 398 B 17,500 35 BAJA Saranacentral Bajatama Tbk. 53 55 50 53 0 479,600 25,888,400 51 21.200 54 J 49,100 53 T/B 149,500 36 BALI Bali Towerindo Sentra Tbk. 875 0 0 875 0 0 0 0 1,093.750 875 J 400 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 8,000 400,000 3 33.333 50 T/J 59,248,000 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 10,100 0 B 0 39 BBHI Bank Harda Internasional Tbk. 135 146 135 145 10 106,300 14,622,300 24 116.000 145 T/J 4,600 135 B 9,100 40 BBLD Buana Finance Tbk. 356 0 0 356 0 0 0 0 141.480 392 J 400 336 B 3,000 41 BBSI Bank Bisnis Internasional Tbk. 555 570 520 570 15 1,237,100 667,895,500 295 118.750 570 T/J 27,600 560 B 50,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 134 128 133 4 18,746,600 2,458,758,500 1,198 110.833 134 J 1,670,200 133 T/B 1,700 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 50 50 50 0 589,000 29,450,000 15 45.455 50 T/J 1,417,800 0 B 0 45 BEEF Estika Tata Tiara Tbk. 172 172 160 163 -9 4,238,300 691,995,200 565 47.941 164 J 281,100 163 T/B 482,200 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,400 220,000 7 217.306 50 T/J 1,328,774,700 0 B 0 47 BELL Trisula Textile Industries Tbk. 148 147 146 147 -1 3,630,100 531,381,700 263 490.000 147 T/J 138,800 145 B 302,400 48 BESS Batulicin Nusantara Maritim Tbk. 220 230 208 226 6 28,300 6,413,000 35 215.238 226 T/J 140,600 210 B 600 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 100 5,000 1 48.544 50 T/J 2,233,200 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 490 492 480 488 -2 154,191,900 74,757,775,800 2,280 473.786 488 T/J 220,400 486 B 273,700 51 BIKA Binakarya Jaya Abadi Tbk. 147 156 154 155 8 2,200 341,000 5 15.500 155 T/J 16,300 144 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,600 80,000 15 12.286 50 T/J 279,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,300 515,000 3 35.714 50 T/J 64,693,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 55 59 54 58 3 6,700 367,700 12 24.187 58 T/J 8,600 57 B 100 55 BKDP Bukit Darmo Property Tbk 51 0 0 51 0 0 0 0 42.500 51 J 52,100 50 B 900 56 BKSW Bank QNB Indonesia Tbk. 70 73 68 71 1 1,500 105,200 12 162.919 71 T/J 1,800 69 B 1,500 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,870 J 100 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 570 575 560 565 -5 144,200 81,612,000 107 434.615 565 T/J 6,600 560 B 11,100 59 BMAS Bank Maspion Indonesia Tbk. 280 266 264 264 -16 1,100 291,200 5 82.500 276 J 700 268 B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 15,300 765,000 3 0.172 50 T/J 92,093,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,365 1,365 1,345 1,365 0 106,358,100 143,797,466,000 4,525 1,325.243 1,365 T/J 18,600 1,360 B 112,500 62 BOLA Bali Bintang Sejahtera Tbk. 168 171 160 170 2 7,900 1,328,400 11 97.143 170 T/J 1,700 160 B 48,200 63 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 100 61,000 1 110.909 610 T/J 5,000 570 B 1,600 64 BOSS Borneo Olah Sarana Sukses Tbk. 82 86 80 84 2 8,425,900 705,805,200 826 21.000 85 J 171,400 84 T/B 2,351,500 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 24,000 28,800,000 1 1,279.727 1,205 J 26,000 1,200 T/B 89,200 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 65 59 61 -2 290,950,400 17,918,905,700 2,732 9.606 62 J 14,563,100 61 T/B 6,642,000 68 BRNA Berlina Tbk. 965 960 960 960 -5 100 96,000 1 720.288 960 T/J 10,000 920 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,490 1,490 1,390 1,390 -100 102,100 142,608,500 117 71.282 1,430 J 900 1,390 T/B 7,600 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 11,072,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 180 188 178 185 5 703,300 131,456,100 12 617.841 185 T/J 1,200 180 B 2,200 73 BUKK Bukaka Teknik Utama Tbk. 720 715 710 710 -10 21,900 15,556,000 14 120.339 715 J 7,400 710 T/B 9,800 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 9,022,500 451,125,000 192 2.902 50 T/J 104,233,200 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 51 51 50 50 -1 4,300 215,300 6 38.462 51 J 200 50 T/B 772,600 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 200 10,000 2 29.762 50 T/J 744,500 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 138 138 138 138 0 100 13,800 1 69.000 134 J 5,900 129 B 100 78 CARE Metro Healthcare Indonesia Tbk. 358 370 344 358 0 240,113,800 84,141,792,600 2,935 347.573 358 T/J 173,800 356 B 600 79 CASA Capital Financial Indonesia Tbk. 400 400 400 400 0 400 160,000 4 730.767 400 T/J 19,800 386 B 15,000 80 CASS Cardig Aero Services Tbk. 212 212 198 208 -4 1,287,600 269,342,800 208 52.000 210 J 69,400 208 T/B 244,300 81 CBMF Cahaya Bintang Medan Tbk. 340 360 338 340 0 3,202,400 1,085,818,000 159 212.500 340 T/J 18,500 338 B 400 82 CCSI Communication Cable Systems Indonesia Tbk. 256 256 248 254 -2 130,200 32,962,000 22 101.600 254 T/J 86,800 248 B 29,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 124 133 118 133 9 13,645,000 1,750,462,100 856 851.200 134 J 168,000 133 T/B 942,900 84 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 248 J 12,100 234 B 100 85 CITA Cita Mineral Investindo Tbk. 2,000 2,010 1,950 1,950 -50 13,300 26,101,000 9 7,075.985 2,250 J 20,000 2,050 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 400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 685 655 660 0 28,100 18,664,500 52 330.000 660 T/J 600 655 B 4,500 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. 244 254 228 244 0 37,800 9,199,000 6 443.636 244 T/J 1,100 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 910 915 915 915 5 1,500 1,372,500 2 462.121 915 T/J 14,400 910 B 300 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 16,158,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 28,600 1,430,000 6 16.667 50 T/J 1,981,100 0 B 0 95 CSMI Cipta Selera Murni Tbk. 226 246 212 230 4 178,200 40,712,200 27 117.347 236 J 5,000 230 T/B 69,900 96 CSRA Cisadane Sawit Raya Tbk. 342 348 336 338 -4 2,684,000 911,811,200 408 270.400 338 T/J 61,300 336 B 213,500 97 CTTH Citatah Tbk. 51 50 50 50 -1 10,200 510,000 2 2.105 51 J 768,700 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 53 53 51 52 -1 5,204,400 269,688,700 401 50.980 53 J 1,894,800 52 T/B 122,000 99 DAYA Duta Intidaya Tbk. 540 0 0 540 0 0 0 0 301.508 520 J 34,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 132 152 124 144 12 137,031,900 19,630,648,600 9,243 96.000 145 J 847,700 144 T/B 3,633,300 101 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,620 J 900 1,600 B 700 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 340 J 10,000 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 600 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,000 1,910 1,970 -30 37,300 72,995,000 29 66.780 1,975 J 100 1,930 B 100 105 DKFT Central Omega Resources Tbk. 110 109 105 107 -3 2,773,900 296,489,900 256 274.852 107 T/J 124,700 106 B 23,300 106 DMMX Digital Mediatama Maxima Tbk. 185 184 178 181 -4 4,795,000 867,744,000 176 78.696 181 T/J 1,800 180 B 1,600 107 DNET Indoritel Makmur Internasional Tbk. 3,360 3,360 3,360 3,360 0 100 336,000 1 2,951.537 3,320 J 7,600 3,300 B 1,000 108 DUTI Duta Pertiwi Tbk 3,420 3,420 3,410 3,420 0 1,400 4,783,000 8 343.961 3,410 J 500 3,340 B 100 109 DWGL Dwi Guna Laksana Tbk. 189 228 179 202 13 108,100 24,575,500 12 134.667 202 T/J 5,900 186 B 100 110 EAST Eastparc Hotel Tbk. 51 53 51 53 2 936,000 47,972,700 59 39.850 53 T/J 1,297,400 51 B 893,700 111 ECII Electronic City Indonesia Tbk. 715 0 0 715 0 0 0 0 17.654 710 J 800 670 B 1,100 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 17,100 186 B 15,000 113 ENRG Energi Mega Persada Tbk. 56 56 53 54 -2 29,963,600 1,625,917,100 740 4.502 55 J 1,568,700 54 T/B 969,500 114 ENVY Envy Technologies Indonesia Tbk. 61 61 57 57 -4 527,553,500 30,875,475,000 3,577 15.405 57 T/J 59,188,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 100 93 93 93 -7 1,254,600 116,677,800 161 88.571 93 T/J 24,938,300 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 336 402 322 398 62 16,579,000 6,111,379,000 2,687 361.818 400 J 439,200 398 T/B 81,800 117 EPMT Enseval Putera Megatrading Tbk. 1,820 1,830 1,780 1,830 10 55,300 99,214,500 27 1,280.356 1,830 T/J 10,300 1,820 B 100 118 ERTX Eratex Djaja Tbk. 132 135 135 135 3 10,100 1,363,500 4 57.298 130 J 7,200 0 B 0 119 ESIP Sinergi Inti Plastindo Tbk. 179 177 171 171 -8 247,200 42,595,500 75 104.908 171 T/J 25,400 170 B 32,500 120 ESTA Esta Multi Usaha Tbk. 101 104 98 98 -3 78,100 7,999,200 12 81.667 102 J 103,300 98 T/B 1,200 121 FAST Fast Food Indonesia Tbk. 940 940 930 930 -10 45,300 42,160,500 31 2,925.172 935 J 15,600 930 T/B 464,900 122 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. 142 157 134 143 1 44,109,100 6,502,710,400 4,804 28.600 144 J 65,300 143 T/B 598,500 124 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,540 J 2,000 2,380 B 2,100 125 FITT Hotel Fitra International Tbk. 61 59 57 57 -4 1,000 58,000 2 55.882 57 T/J 4,500 0 B 0 126 FMII Fortune Mate Indonesia Tbk 414 394 394 394 -20 100 39,400 1 394.000 515 J 100 400 B 2,300 127 FOOD Sentra Food Indonesia Tbk. 120 121 117 117 -3 1,350,500 159,782,100 145 86.667 117 T/J 97,600 116 B 106,200 128 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. 120 120 112 117 -3 4,922,000 577,929,900 410 35.489 118 J 35,000 117 T/B 2,100 130 FUJI Fuji Finance Indonesia Tbk. 109 112 108 111 2 17,700 1,950,600 27 100.909 111 T/J 10,000 108 B 4,200 131 GDST Gunawan Dianjaya Steel Tbk. 60 61 57 61 1 2,563,400 155,004,100 88 38.125 61 T/J 747,000 60 B 2,327,000 132 GEMA Gema Grahasarana Tbk. 370 368 346 368 -2 22,500 8,225,200 5 817.778 368 T/J 12,400 348 B 200 133 GGRP Gunung Raja Paksi Tbk. 300 302 300 302 2 4,900 1,478,400 3 35.952 318 J 200 300 B 299,300 134 GLOB Global Teleshop Tbk. 134 130 125 125 -9 27,800 3,475,500 7 10.870 125 T/J 20,200 0 B 0 135 GLVA Galva Technologies Tbk. 296 320 278 318 22 108,000 33,429,400 51 140.708 318 T/J 25,100 312 B 100 136 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. 198 212 191 210 12 412,900 79,022,400 12 124.260 208 J 94,900 200 B 500 138 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. 98 108 92 98 0 13,800 1,362,400 15 7.884 98 T/J 11,200 92 B 2,500 140 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 0 0 50 0 0 0 0 131.579 50 J 7,661,400 0 B 0 142 HELI Jaya Trishindo Tbk. 169 196 159 194 25 6,300 1,030,700 10 176.364 194 T/J 6,400 159 B 2,300 143 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. 620 680 585 680 60 1,280,700 760,082,000 75 178.947 650 J 100 585 B 25,900 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 4,400 220,000 11 47.619 50 T/J 19,015,700 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 1 38.462 50 T/J 46,622,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 298 298 298 298 0 22,700 6,764,600 2 21.067 298 T/J 1,000 280 B 2,200 148 ICON Island Concepts Indonesia Tbk. 54 55 54 54 0 2,100 114,400 3 103.655 55 J 19,100 53 B 10,000 149 IFSH Ifishdeco Tbk. 326 326 312 312 -14 14,400 4,494,200 4 70.909 312 T/J 12,900 310 B 700 150 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. 294 304 290 300 6 5,324,900 1,592,454,000 978 250.000 302 J 152,200 300 T/B 27,500 152 IKBI Sumi Indo Kabel Tbk. 222 222 218 218 -4 15,400 3,367,600 8 19.770 222 J 10,000 218 T/B 900 153 IMPC Impack Pratama Industri Tbk. 1,250 1,255 1,250 1,255 5 653,700 818,413,500 92 330.263 1,255 T/J 18,700 1,250 B 800 154 INAI Indal Aluminium Industry Tbk. 330 332 326 326 -4 1,700 555,800 9 119.021 330 J 2,700 326 T/B 100 155 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 31,300 1,565,000 6 40.650 50 T/J 865,700 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 117 120 111 111 -6 293,400 32,938,100 62 100.909 115 J 11,000 111 T/B 70,200 157 INDX Tanah Laut Tbk 50 50 50 50 0 500 25,000 1 4.000 50 T/J 116,100 0 B 0 158 INOV Inocycle Technology Group Tbk. 173 181 173 174 1 142,900 25,209,900 24 69.600 174 T/J 29,300 170 B 100 159 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 655 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,465 1,485 1,380 1,450 -15 730,900 1,070,417,500 200 525.362 1,450 T/J 400 1,380 B 9,400 161 INRU Toba Pulp Lestari Tbk. 745 780 740 780 35 35,300 26,764,500 6 7.919 780 T/J 1,000 765 B 4,420,400 162 INTA Intraco Penta Tbk. 248 248 240 248 0 75,400 18,572,400 13 174.819 250 J 15,000 240 B 10,900 163 INTD Inter Delta Tbk 150 157 157 157 7 100 15,700 1 48.351 151 J 300 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 386 386 372 386 0 2,136,600 812,536,400 384 23.537 386 T/J 328,700 384 B 1,000 165 IPCM Jasa Armada Indonesia Tbk. 230 230 228 230 0 269,700 61,966,000 79 60.526 230 T/J 37,700 228 B 47,800 166 IRRA Itama Ranoraya Tbk. 685 770 660 720 35 38,507,900 28,021,200,500 6,409 192.513 725 J 173,700 720 T/B 346,300 167 ITIC Indonesian Tobacco Tbk. 670 665 625 625 -45 559,400 355,273,500 188 284.091 635 J 200 625 T/B 45,900 168 ITMA Sumber Energi Andalan Tbk. 494 0 0 494 0 0 0 0 142.158 494 J 600 460 B 1,100 169 JAST Jasnita Telekomindo Tbk. 74 78 71 75 1 25,780,500 1,916,958,000 1,801 30.488 75 T/J 286,700 74 B 87,900 170 JAYA Armada Berjaya Trans Tbk. 69 73 65 72 3 415,500 29,095,800 40 25.000 72 T/J 2,200 70 B 2,100 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 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. 452 444 444 444 -8 1,100 488,400 5 251.858 452 J 2,100 444 T/B 600 174 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. 180 186 168 178 -2 194,000 34,774,700 66 127.143 178 T/J 15,000 168 B 28,700 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 4,900 4,826,500 1 212.138 1,025 J 900 985 T/B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 900 885 900 10 1,834,500 1,637,054,000 81 2,000.000 900 T/J 23,000 895 B 9,800 178 KARW ICTSI Jasa Prima Tbk. 54 54 54 54 0 14,500 783,000 7 9.141 55 J 50,800 53 B 5,200 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 2,000 100,000 3 33.333 50 T/J 867,100 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 68 87 68 84 16 229,877,700 18,342,018,400 7,347 84.000 85 J 2,740,700 84 T/B 1,049,900 181 KBLM Kabelindo Murni Tbk. 195 193 190 190 -5 171,700 32,746,900 68 6.333 191 J 2,500 190 T/B 69,800 182 KBLV First Media Tbk. 290 290 276 278 -12 4,400 1,273,400 6 73.948 290 J 7,800 276 B 1,900 183 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. 750 745 740 740 -10 3,500 2,598,500 6 185.000 780 J 7,200 745 B 300 185 KEJU Mulia Boga Raya Tbk. 1,355 1,360 1,265 1,285 -70 337,600 442,305,000 172 171.333 1,290 J 500 1,285 T/B 3,600 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 945,700 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 182 0 0 182 0 0 0 0 60.667 180 J 2,200 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,500 1,490 1,400 1,425 -75 1,400 2,022,000 14 705.446 1,425 T/J 1,200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 500 550 472 500 0 68,700 34,561,800 51 166.667 500 T/J 52,900 478 B 300 190 KMTR Kirana Megatara Tbk. 308 306 302 306 -2 4,100 1,254,200 4 66.812 308 J 861,200 306 T/B 100 191 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 1,000 98,000 1 66.294 100 J 10,500 98 T/B 14,000 192 KONI Perdana Bangun Pusaka Tbk 494 0 0 494 0 0 0 0 104.000 492 J 1,200 0 B 0 193 KOPI Mitra Energi Persada Tbk. 482 482 450 450 -32 1,100 518,600 8 113.924 450 T/J 10,000 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 12,700 635,000 8 29.762 50 T/J 48,400 0 B 0 195 KPIG MNC Land Tbk. 104 104 101 103 -1 1,885,700 193,393,300 104 221.634 103 T/J 2,128,600 102 B 205,800 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 192 198 185 195 3 73,700 14,370,800 37 50.000 195 T/J 27,300 188 B 1,900 198 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. 366 364 364 364 -2 100 36,400 1 175.000 364 T/J 100 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,817,000 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 89 89 89 89 0 100 8,900 1 12.987 88 J 6,800 84 B 200 203 LMSH Lionmesh Prima Tbk. 228 0 0 228 0 0 0 0 31.667 280 J 2,100 228 B 1,000 204 LPIN Multi Prima Sejahtera Tbk 212 220 208 220 8 200 42,800 2 100.351 220 T/J 37,200 208 B 100 205 LPLI Star Pacific Tbk 80 80 80 80 0 200 16,000 2 2.468 75 J 100 0 B 0 206 LPPS Lenox Pasifik Investama Tbk. 79 81 74 75 -4 697,200 51,594,300 19 5.094 79 J 5,300 75 T/B 1,500 207 LRNA Eka Sari Lorena Transport Tbk. 140 140 131 131 -9 200 27,100 2 14.556 140 J 200 134 B 100 208 LUCK Sentral Mitra Informatika Tbk. 187 210 182 184 -3 12,391,500 2,441,565,100 2,686 64.336 185 J 500 184 T/B 375,600 209 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 0 200 10,000 1 45.455 50 T/J 29,200,000 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,070 1,990 2,060 -20 75,300 152,404,500 61 98.095 2,070 J 2,200 2,050 B 100 212 MAPB MAP Boga Adiperkasa Tbk. 1,235 1,235 1,230 1,235 0 200 246,500 2 73.512 1,265 J 100 1,235 T/B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 500 25,000 2 66.667 50 T/J 11,758,600 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,050 2,090 2,020 2,060 10 133,600 275,422,000 149 158.462 2,070 J 1,700 2,060 T/B 5,000 215 MCAS M Cash Integrasi Tbk. 1,975 1,980 1,860 1,980 5 633,700 1,215,898,500 292 142.960 1,980 T/J 60,800 1,950 B 20,000 216 MDKA Merdeka Copper Gold Tbk. 1,570 1,590 1,505 1,570 0 70,032,800 107,886,308,500 5,891 409.396 1,570 T/J 1,240,000 1,565 B 343,000 217 MDKI Emdeki Utama Tbk. 150 160 145 157 7 23,300 3,558,100 25 36.741 157 T/J 35,100 150 B 700 218 MERK Merck Tbk. 2,980 2,970 2,920 2,940 -40 32,300 95,274,000 49 7,751.734 2,940 T/J 10,400 2,930 B 100 219 MFIN Mandala Multifinance Tbk. 1,080 1,095 1,030 1,095 15 65,100 70,953,000 10 1,123.077 1,095 T/J 278,500 1,090 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 520 520 515 520 0 8,500 4,392,500 8 260.000 530 J 600 515 B 4,300 221 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. 290 290 290 290 0 2,000 580,000 3 59.184 298 J 900 284 B 3,200 223 MIDI Midi Utama Indonesia Tbk. 1,350 1,340 1,300 1,300 -50 12,100 15,799,000 6 472.727 1,450 J 299,300 1,300 T/B 800,000 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,831,100 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,106,500 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 0 400 20,000 2 125.000 50 T/J 8,366,400 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 17,500 18,000 17,600 18,000 500 2,300 40,560,000 7 857.143 19,000 J 100 18,000 T/B 300 229 MLIA Mulia Industrindo Tbk 350 386 348 376 26 9,464,400 3,394,066,600 547 62.797 376 T/J 141,900 374 B 7,800 230 MMLP Mega Manunggal Property Tbk. 286 290 270 274 -12 8,214,000 2,270,484,400 649 46.838 276 J 9,200 274 T/B 1,020,700 231 MOLI Madusari Murni Indah Tbk. 885 895 860 895 10 35,000 31,150,000 5 154.310 895 T/J 448,400 840 B 400 232 MPOW Megapower Makmur Tbk. 59 61 56 56 -3 8,100 461,700 20 28.000 59 J 360,200 56 T/B 5,700 233 MPRO Maha Properti Indonesia Tbk. 860 840 840 840 -20 100 84,000 1 763.636 800 J 1,500 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 4,000 4,000 0 100 400,000 1 362.817 4,590 J 1,100 3,740 B 100 235 MSIN MNC Studios International Tbk. 276 274 268 272 -4 287,300 78,011,600 54 54.400 272 T/J 68,000 270 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 597,720,300 0 B 0 237 MTPS Meta Epsi Tbk. 376 470 364 470 94 47,100 20,509,400 32 146.875 470 T/J 52,700 370 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. 200 200 200 200 0 1,000 200,000 1 51.249 200 T/J 8,700 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 41,200 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. 440 448 416 434 -6 132,305,100 56,874,554,400 3,387 421.359 436 J 800 434 T/B 387,700 245 NELY Pelayaran Nelly Dwi Putri Tbk. 144 141 141 141 -3 100 14,100 1 83.929 139 J 100 135 B 300 246 NFCX NFC Indonesia Tbk. 1,690 2,000 1,650 2,000 310 71,300 141,698,000 17 108.108 2,000 T/J 32,100 0 B 0 247 NICK Charnic Capital Tbk. 316 0 0 316 0 0 0 0 158.000 312 J 7,900 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. 143 143 133 143 0 3,382,400 470,215,600 55 136.190 143 T/J 375,800 135 B 300 250 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. 340 0 0 340 0 0 0 0 178.947 328 J 100 318 B 200 252 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. 79 81 74 79 0 1,449,500 113,401,200 122 197.653 79 T/J 96,400 78 B 31,000 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 153 153 150 151 -2 1,096,400 165,705,900 200 111.852 152 J 312,300 151 T/B 12,400 256 PALM Provident Agro Tbk. 260 262 260 260 0 67,100 17,451,400 7 71.063 260 T/J 4,900 258 B 600 257 PANI Pratama Abadi Nusa Industri Tbk. 85 85 80 85 0 8,400 692,600 17 78.704 85 T/J 100 80 B 5,800 258 PCAR Prima Cakrawala Abadi Tbk. 348 348 348 348 0 300 104,400 1 232.000 346 J 2,000 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 246 234 234 234 -12 4,500 1,053,000 2 117.000 300 J 300 234 T/B 6,600 260 PEGE Panca Global Kapital Tbk. 114 114 114 114 0 500 57,000 2 246.295 113 J 2,100 110 B 700 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 165 165 0 100 16,500 1 220.000 187 J 1,000 165 T/B 800 262 PICO Pelangi Indah Canindo Tbk 150 162 140 152 2 1,275,300 200,001,100 310 23.385 152 T/J 17,900 151 B 51,000 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 1,000 50,000 1 12.500 50 T/J 206,100 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 5,800 725,000 3 100.000 128 J 100,800 125 T/B 194,200 266 PNGO Pinago Utama Tbk. 595 645 560 595 0 89,700 53,338,000 35 238.000 595 T/J 16,100 565 B 2,000 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 850 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 50 51 50 51 1 20,800 1,040,200 4 37.778 51 T/J 47,900 50 B 19,600 269 POLI Pollux Investasi Internasional Tbk. 1,010 1,085 940 1,020 10 79,700 78,292,500 197 62.385 1,020 T/J 55,600 990 B 300 270 POLU Golden Flower Tbk. 750 710 700 710 -40 200 141,000 2 246.528 750 J 100 710 T/B 5,200 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 200 10,000 1 0.429 50 T/J 1,149,900 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. 505 505 470 500 -5 5,800 2,892,500 8 93.458 500 T/J 26,800 470 B 1,200 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 5,000 250,000 5 33.333 50 T/J 14,291,800 0 B 0 275 POWR Cikarang Listrindo Tbk. 585 590 575 585 0 3,643,800 2,118,729,500 565 39.000 585 T/J 604,700 580 B 27,100 276 PRIM Royal Prima Tbk. 252 252 240 252 0 4,000 995,600 7 50.400 252 T/J 2,200 244 B 2,300 277 PSAB J Resources Asia Pasifik Tbk. 214 212 200 200 -14 47,851,300 9,664,180,400 2,879 648.866 200 T/J 162,200 0 B 0 278 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 104 B 1,000 279 PSGO Palma Serasih Tbk. 132 137 123 123 -9 541,200 69,984,500 83 117.143 123 T/J 1,172,800 0 B 0 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,861,700 0 B 0 281 PTPW Pratama Widya Tbk. 1,195 1,195 1,165 1,165 -30 2,085,800 2,450,997,000 696 179.231 1,165 T/J 5,700 1,160 B 25,300 282 PTSP Pioneerindo Gourmet International Tbk. 4,900 4,800 4,800 4,800 -100 100 480,000 1 376.471 4,900 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 136 144 131 144 8 161,753,500 22,766,562,100 11,555 137.143 144 T/J 1,183,300 143 B 1,170,100 284 PURI Puri Global Sukses Tbk. 342 370 330 338 -4 132,700 44,908,000 54 198.824 338 T/J 1,900 334 B 19,300 285 PYFA Pyridam Farma Tbk 755 770 755 755 0 934,400 707,482,000 169 739.906 760 J 11,300 755 T/B 2,086,200 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,500 125,000 7 50.000 50 T/J 31,550,300 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 236 228 220 222 -14 14,700 3,316,200 13 90.965 224 J 100 220 B 15,300 288 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. 442 442 438 440 -2 413,300 181,322,600 88 269.939 440 T/J 6,300 438 B 500 290 ROCK Rockfields Properti Indonesia Tbk. 1,395 1,300 1,300 1,300 -95 3,200 4,160,000 9 97.015 1,300 T/J 194,000 0 B 0 291 RODA Pikko Land Development Tbk. 50 51 50 50 0 231,200 11,560,300 10 79.834 50 T/J 1,500 0 B 0 292 RONY Aesler Grup Internasional Tbk. 88 116 83 113 25 21,600 1,954,400 16 113.000 113 T/J 19,200 87 B 900 293 RUIS Radiant Utama Interinsco Tbk. 256 264 240 240 -16 66,800 16,714,600 19 96.000 248 J 1,500 240 T/B 31,700 294 SAFE Steady Safe Tbk 184 184 182 183 -1 191,400 35,069,500 178 18.424 184 J 1,600 174 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 123 125 116 117 -6 16,320,400 1,932,750,200 1,413 146.250 118 J 1,079,200 117 T/B 827,400 296 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,190 J 100 2,060 B 100 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 686,500 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 320 320 306 306 -14 5,756,200 1,786,113,000 1,502 291.429 306 T/J 500 304 B 1,003,000 299 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 50,400 2,520,000 6 27.536 50 T/J 3,647,900 0 B 0 301 SFAN Surya Fajar Capital Tbk. 940 945 930 945 5 1,137,900 1,064,580,500 143 502.660 945 T/J 33,100 940 B 5,100 302 SGER Sumber Global Energy Tbk. 324 394 314 382 58 19,489,500 7,075,461,600 2,998 353.704 384 J 192,600 382 T/B 156,700 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 2,500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 580 575 555 565 -15 617,800 348,245,000 112 403.571 565 T/J 11,700 560 B 2,600 305 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. 466 505 434 434 -32 22,700 9,873,700 20 401.852 434 T/J 1,100 0 B 0 307 SIPD Sierad Produce Tbk. 1,060 1,060 1,000 1,005 -55 168,900 170,206,000 33 1.117 1,010 J 2,000 1,005 T/B 13,700 308 SKBM Sekar Bumi Tbk. 332 312 312 312 -20 100 31,200 1 271.304 328 J 1,300 314 B 200 309 SKLT Sekar Laut Tbk. 1,250 1,250 1,250 1,250 0 100 125,000 1 104.652 1,300 J 100 1,250 T/B 200 310 SKRN Superkrane Mitra Utama Tbk. 595 650 590 645 50 240,100 148,724,000 88 92.143 650 J 19,000 645 T/B 33,800 311 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. 4,980 5,025 4,940 4,960 -20 102,800 511,170,500 31 4,313.043 5,025 J 1,600 4,940 B 200 313 SMAR Smart Tbk. 2,970 2,900 2,800 2,900 -70 1,700 4,899,000 8 958.171 2,940 J 100 2,850 B 100 314 SMDM Suryamas Dutamakmur Tbk. 98 93 93 93 -5 100 9,300 1 11.783 98 J 5,000 93 T/B 100 315 SMMT Golden Eagle Energy Tbk. 81 83 79 83 2 1,700 136,700 7 194.179 81 J 155,500 79 B 35,900 316 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. 400 402 384 402 2 15,900 6,353,600 9 145.652 400 J 3,000 382 B 100 318 SOTS Satria Mega Kencana Tbk. 214 210 210 210 -4 100 21,000 1 127.273 208 J 28,300 0 B 0 319 SPTO Surya Pertiwi Tbk. 440 440 430 430 -10 13,300 5,749,400 5 37.069 430 T/J 10,000 416 B 900 320 SQMI Wilton Makmur Indonesia Tbk. 176 183 164 164 -12 36,452,200 6,300,912,300 2,734 93.193 165 J 10,000 164 T/B 508,600 321 SRTG Saratoga Investama Sedaya Tbk. 3,020 3,330 3,000 3,240 220 1,041,600 3,355,980,000 864 58.909 3,240 T/J 5,600 3,220 B 3,600 322 SSTM Sunson Textile Manufacture Tbk 406 406 378 378 -28 60,700 23,152,600 29 88.941 388 J 1,900 0 B 0 323 STTP Siantar Top Tbk. 6,750 7,000 6,750 7,000 250 300 2,075,000 2 4,136.382 7,225 J 100 7,000 T/B 200 324 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. 3,610 3,380 3,380 3,380 -230 100 338,000 1 103.809 4,000 J 400 3,370 B 100 326 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. 94 99 93 94 0 428,500 41,260,800 76 58.750 96 J 6,600 94 T/B 25,100 328 TALF Tunas Alfin Tbk. 270 268 252 268 -2 400 105,600 4 67.848 266 J 200 252 B 1,500 329 TAMA Lancartama Sejati Tbk. 160 159 159 159 -1 100 15,900 1 90.857 159 T/J 10,300 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 52 0 1,554,500 80,790,000 116 475.103 53 J 118,100 52 T/B 2,242,200 331 TBMS Tembaga Mulia Semanan Tbk. 725 715 695 700 -25 1,700 1,191,000 6 99.291 715 J 200 695 B 600 332 TCPI Transcoal Pacific Tbk. 5,075 5,075 4,960 4,960 -115 6,669,300 33,467,592,500 4,111 3,594.203 4,960 T/J 14,100 4,950 B 21,400 333 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. 168 174 158 165 -3 1,752,600 288,686,500 461 103.125 167 J 48,000 165 T/B 139,700 335 TFAS Telefast Indonesia Tbk. 162 170 160 170 8 575,500 93,434,000 39 94.444 171 J 4,500 162 B 500 336 TFCO Tifico Fiber Indonesia Tbk. 510 630 540 545 35 33,900 18,509,000 30 123.504 545 T/J 200 540 B 13,500 337 TGKA Tigaraksa Satria Tbk. 8,000 8,000 8,000 8,000 0 200 1,600,000 2 6,574.082 8,500 J 100 8,000 T/B 500 338 TIFA KDB Tifa Finance Tbk. 480 486 478 482 2 101,700 48,906,000 13 241.000 484 J 500 482 T/B 55,200 339 TIRA Tira Austenite Tbk 260 256 244 256 -4 11,600 2,945,600 3 114.895 278 J 500 276 B 200 340 TMPO Tempo Intimedia Tbk. 120 120 112 119 -1 4,600 542,200 17 41.339 121 J 500 119 T/B 11,000 341 TNCA Trimuda Nuansa Citra Tbk. 166 170 156 169 3 2,200 365,300 11 112.667 168 J 100 161 B 900 342 TOTO Surya Toto Indonesia Tbk. 216 214 210 212 -4 54,500 11,472,600 25 687.709 214 J 3,400 212 T/B 300 343 TOYS Sunindo Adipersada Tbk. 555 555 545 550 -5 1,909,900 1,055,277,000 714 157.143 555 J 30,600 550 T/B 116,900 344 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,975 6,800 6,925 -25 1,532,900 10,548,522,500 449 1,601.471 6,925 T/J 6,200 6,900 B 85,300 345 TPMA Trans Power Marine Tbk. 372 372 372 372 0 100 37,200 1 161.739 362 J 1,300 0 B 0 346 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. 238 236 228 228 -10 14,402,100 3,340,791,400 456 114.000 228 T/J 108,200 226 B 245,100 348 TRIS Trisula International Tbk. 200 0 0 200 0 0 0 0 66.667 202 J 6,500 187 B 100 349 TRJA Transkon Jaya Tbk. 175 186 163 168 -7 4,382,700 746,900,100 943 67.200 169 J 1,100 168 T/B 608,400 350 TRUK Guna Timur Raya Tbk. 125 127 123 127 2 1,705,900 213,157,400 272 55.217 128 J 134,800 127 T/B 231,400 351 TRUS Trust Finance Indonesia Tbk 344 340 340 340 -4 100 34,000 1 400.000 330 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,400 1,350 1,390 -10 8,200 11,380,500 23 36.104 1,390 T/J 1,500 1,350 B 100 353 UANG Pakuan Tbk. 197 226 197 204 7 28,700 5,706,400 14 163.200 204 T/J 12,500 197 B 5,100 354 UNIT Nusantara Inti Corpora Tbk 149 0 0 149 0 0 0 0 3.699 147 J 400 143 B 1,000 355 URBN Urban Jakarta Propertindo Tbk. 1,325 1,325 1,315 1,315 -10 2,800 3,692,500 9 109.583 1,325 J 22,100 1,310 B 700 356 VINS Victoria Insurance Tbk. 94 93 88 89 -5 148,200 13,234,100 29 84.762 92 J 900 89 T/B 15,300 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 105 J 3,500 100 B 1,500 358 WAPO Wahana Pronatural Tbk. 73 71 71 71 -2 100 7,100 1 40.571 71 T/J 2,900 0 B 0 359 WICO Wicaksana Overseas International Tbk. 540 0 0 540 0 0 0 0 27.914 530 J 400 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 61 68 57 57 -4 35,598,200 2,202,633,300 2,501 12.667 58 J 79,600 57 T/B 2,072,400 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 500 25,000 1 13.298 50 T/J 1,396,100 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 392 390 366 366 -26 2,500 919,800 6 67.156 366 T/J 3,500 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 1,000 190,000 2 90.140 190 T/J 4,000 180 B 200 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,489,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 135 135 130 133 -2 228,219,300 30,426,313,300 5,726 474.136 134 J 5,165,800 133 T/B 81,200 366 ZONE Mega Perintis Tbk. 376 380 374 380 4 211,300 79,213,600 29 127.517 380 T/J 19,300 378 B 500 Total 2,835,309,200 803,939,372,500 122,040 2,715,002,900 44,505,500 Jakarta, 22 September 2020 Trading Division