List of Securities Quotation Development Board: Date: Wednesday, 23 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 31,600 1,580,000 7 87.719 50 T/J 5,048,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,700 0 0 6,700 0 0 0 0 1,529.614 6,700 J 2,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,140 1,200 1,110 1,120 -20 56,100 64,634,500 60 58.182 1,130 J 100 1,120 T/B 1,200 4 AGAR Asia Sejahtera Mina Tbk. 498 515 492 505 7 25,400 12,535,300 9 459.091 500 J 6,000 492 B 35,500 5 AGRS Bank IBK Indonesia Tbk. 172 176 167 175 3 210,500 35,678,100 16 159.091 174 J 1,500 167 B 11,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 53 58 52 54 1 318,200 17,355,400 104 203.597 55 J 66,800 54 T/B 10,700 7 AIMS Akbar Indo Makmur Stimec Tbk 159 149 149 149 -10 100 14,900 1 119.200 149 T/J 6,700 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 6,000 300,000 47 75.893 50 T/J 2,241,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 298 298 298 298 0 900 268,200 1 39.309 298 T/J 7,100 284 B 200 10 AKSI Maming Enam Sembilan Mineral Tbk. 404 394 376 380 -24 228,900 86,845,600 68 190.000 376 J 2,000 0 B 0 11 ALDO Alkindo Naratama Tbk. 396 396 372 374 -22 3,000 1,120,200 4 274.107 396 J 56,400 372 B 1,600 12 ALKA Alakasa Industrindo Tbk 230 0 0 230 0 0 0 0 38.721 230 J 3,000 214 B 1,100 13 ALMI Alumindo Light Metal Industry Tbk. 200 200 188 190 -10 5,700 1,133,800 6 29.231 206 J 84,100 193 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 194 196 190 194 0 392,700 74,671,300 39 184.762 194 T/J 9,700 190 B 247,900 15 AMAR Bank Amar Indonesia Tbk. 304 316 300 310 6 29,900 9,007,400 17 178.161 310 T/J 29,300 308 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 266 280 260 260 -6 1,400 368,400 4 203.125 260 T/J 12,300 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,050 2,050 -20 700 1,445,000 3 107.895 2,070 J 6,400 2,050 T/B 900 18 ANDI Andira Agro Tbk. 50 50 50 50 0 12,700 635,000 8 125.000 50 T/J 35,177,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 132 133 126 133 1 2,900 385,000 7 8.515 133 T/J 29,300 126 B 1,100 20 APIC Pacific Strategic Financial Tbk. 825 855 825 840 15 36,180,800 30,009,438,000 2,139 893.465 840 T/J 112,700 835 B 10,400 21 APII Arita Prima Indonesia Tbk. 153 159 151 157 4 2,300 362,300 6 71.364 157 T/J 26,300 152 B 2,300 22 ARGO Argo Pantes Tbk 1,740 2,160 1,690 2,000 260 5,200 10,055,000 12 50.251 2,170 J 1,000 2,000 T/B 100 23 ARII Atlas Resources Tbk. 444 444 426 444 0 35,200 15,435,800 9 29.600 444 T/J 51,300 440 B 200 24 ARKA Arkha Jayanti Persada Tbk. 102 104 98 98 -4 5,139,800 515,800,100 1,603 41.525 98 T/J 26,800 97 B 32,800 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 334 334 312 312 -22 18,500 6,107,000 19 180.985 312 T/J 100 0 B 0 27 ARTO Bank Jago Tbk. 2,860 2,880 2,850 2,860 0 168,900 484,027,000 71 14,413.870 2,870 J 12,900 2,860 T/B 168,700 28 ASBI Asuransi Bintang Tbk. 334 350 312 312 -22 1,900 604,000 9 236.848 340 J 100 312 T/B 100 29 ASJT Asuransi Jasa Tania Tbk. 114 112 111 111 -3 5,400 599,500 5 74.000 111 T/J 18,600 109 B 900 30 ASPI Andalan Sakti Primaindo Tbk. 124 132 120 124 0 1,426,800 179,322,800 252 118.095 124 T/J 45,800 122 B 50,000 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,730 J 3,300 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 400 20,000 2 50.000 50 T/J 9,881,000 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 31,127,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 22,600 35 BAJA Saranacentral Bajatama Tbk. 53 55 53 54 1 313,200 17,020,900 35 21.600 55 J 168,100 54 T/B 8,600 36 BALI Bali Towerindo Sentra Tbk. 875 875 850 850 -25 150,100 131,335,000 3 1,062.500 875 J 2,000 850 T/B 2,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,200 110,000 12 33.333 50 T/J 57,817,100 0 B 0 38 BAYU Bayu Buana Tbk 1,150 0 0 1,150 0 0 0 0 141.851 1,150 J 1,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. 145 148 138 138 -7 36,500 5,283,900 29 110.400 143 J 25,600 137 B 10,500 40 BBLD Buana Finance Tbk. 356 0 0 356 0 0 0 0 141.480 380 J 1,000 334 B 100 41 BBSI Bank Bisnis Internasional Tbk. 570 620 550 600 30 697,200 409,317,000 214 125.000 600 T/J 138,600 585 B 50,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 137 133 137 4 12,527,000 1,696,773,800 707 114.167 137 T/J 531,400 136 B 134,000 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 2,600 130,000 4 45.455 50 T/J 279,200 0 B 0 45 BEEF Estika Tata Tiara Tbk. 163 170 152 154 -9 4,561,900 723,672,800 532 45.294 156 J 9,400 154 T/B 85,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,200 460,000 10 217.306 50 T/J 1,372,038,400 0 B 0 47 BELL Trisula Textile Industries Tbk. 147 150 147 149 2 4,842,700 715,117,700 402 496.667 149 T/J 24,400 148 B 326,400 48 BESS Batulicin Nusantara Maritim Tbk. 226 228 214 224 -2 2,016,000 455,740,800 571 213.333 224 T/J 2,800 216 B 100 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 600 30,000 2 48.544 50 T/J 1,889,600 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 488 500 488 494 6 135,650,100 66,666,357,400 2,442 479.612 494 T/J 12,100 492 B 94,700 51 BIKA Binakarya Jaya Abadi Tbk. 155 155 146 155 0 2,200 322,600 8 15.500 155 T/J 500 150 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 289,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 7,808,400 390,420,000 48 35.714 50 T/J 71,689,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 58 58 55 57 -1 212,800 11,707,800 16 23.770 57 T/J 7,800 55 B 49,800 55 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 200 10,200 2 42.500 51 T/J 9,800 50 B 200 56 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 100 7,100 1 162.919 71 T/J 500 68 B 1,800 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,100 J 100 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 565 575 560 560 -5 130,800 74,449,000 109 430.769 565 J 6,500 560 T/B 41,100 59 BMAS Bank Maspion Indonesia Tbk. 264 296 266 296 32 70,500 18,892,200 29 92.500 296 T/J 2,800 266 B 1,100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,100 55,000 2 0.172 50 T/J 89,999,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,365 1,395 1,360 1,385 20 125,063,400 171,960,997,500 4,290 1,344.660 1,390 J 10,600 1,385 T/B 400 62 BOLA Bali Bintang Sejahtera Tbk. 170 170 162 168 -2 9,600 1,565,400 13 96.000 168 T/J 4,200 163 B 500 63 BOLT Garuda Metalindo Tbk. 610 575 575 575 -35 100 57,500 1 104.545 590 J 100 580 B 10,000 64 BOSS Borneo Olah Sarana Sukses Tbk. 84 87 80 81 -3 8,078,900 671,499,800 603 20.250 81 T/J 221,600 80 B 393,300 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 26,000 31,200,000 1 1,279.727 1,210 J 18,500 1,200 T/B 119,700 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. 61 63 57 59 -2 236,086,600 14,066,506,200 1,978 9.291 59 T/J 4,790,500 58 B 13,991,300 68 BRNA Berlina Tbk. 960 0 0 960 0 0 0 0 720.288 990 J 1,400 900 B 300 69 BSSR Baramulti Suksessarana Tbk. 1,390 1,405 1,370 1,405 15 12,100 16,825,500 40 72.051 1,405 T/J 3,500 1,375 B 1,600 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 50 50 50 0 500 25,000 1 383.083 50 T/J 12,257,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 185 193 185 185 0 9,500 1,761,500 10 617.841 187 J 26,000 185 T/B 200 73 BUKK Bukaka Teknik Utama Tbk. 710 710 685 690 -20 700 490,500 4 116.949 710 J 4,400 695 B 200 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 18,364,400 918,220,000 173 2.902 50 T/J 173,140,600 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 50 58 50 51 1 44,400 2,283,500 24 39.231 53 J 100 51 T/B 228,000 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 7,000 350,000 4 29.762 50 T/J 1,033,400 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 138 148 129 129 -9 6,000 777,300 12 64.500 129 T/J 2,800 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 358 380 356 380 22 219,557,900 79,845,962,400 3,380 368.932 380 T/J 232,600 378 B 2,600 79 CASA Capital Financial Indonesia Tbk. 400 0 0 400 0 0 0 0 730.767 400 J 18,500 386 B 21,700 80 CASS Cardig Aero Services Tbk. 208 214 202 206 -2 3,024,600 626,971,800 462 51.500 206 T/J 32,000 204 B 1,300 81 CBMF Cahaya Bintang Medan Tbk. 340 344 338 344 4 3,251,800 1,105,695,000 147 215.000 344 T/J 10,200 342 B 300 82 CCSI Communication Cable Systems Indonesia Tbk. 254 254 242 248 -6 508,100 125,002,200 60 99.200 250 J 26,900 248 T/B 1,200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 138 127 130 -3 8,407,300 1,107,061,400 876 832.000 131 J 13,500 130 T/B 277,200 84 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 248 J 12,100 246 B 100 85 CITA Cita Mineral Investindo Tbk. 1,950 1,980 1,940 1,975 25 2,800 5,459,500 5 7,166.703 1,975 T/J 900 1,970 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 900 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 675 660 670 10 9,200 6,106,000 25 335.000 670 T/J 6,700 665 B 4,300 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 244 248 228 228 -16 34,200 7,859,600 27 414.545 238 J 1,500 228 T/B 7,600 91 COCO Wahana Interfood Nusantara Tbk. 915 915 915 915 0 300 274,500 2 462.121 915 T/J 13,800 0 B 0 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 400 20,000 1 40.000 50 T/J 16,958,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 2,043,100 0 B 0 95 CSMI Cipta Selera Murni Tbk. 230 250 218 236 6 102,000 23,065,000 45 120.408 236 T/J 6,800 234 B 2,000 96 CSRA Cisadane Sawit Raya Tbk. 338 348 316 324 -14 3,395,300 1,112,244,600 657 259.200 324 T/J 26,900 322 B 71,000 97 CTTH Citatah Tbk. 50 51 50 51 1 43,700 2,185,100 5 2.147 51 T/J 749,100 50 B 1,100 98 DADA Diamond Citra Propertindo Tbk. 52 53 50 52 0 9,611,800 491,032,900 433 50.980 52 T/J 1,575,800 51 B 58,000 99 DAYA Duta Intidaya Tbk. 540 520 520 520 -20 100 52,000 1 290.341 510 J 20,800 0 B 0 100 DEAL Dewata Freightinternational Tbk. 144 162 140 141 -3 134,126,600 20,147,766,600 9,015 94.000 141 T/J 3,879,800 140 B 2,887,300 101 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. 350 340 326 326 -24 15,000 4,893,800 14 283.478 326 T/J 12,900 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 2,300 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 1,970 1,985 1,970 1,985 15 45,800 90,888,000 16 67.288 1,995 J 33,800 1,980 B 1,000 105 DKFT Central Omega Resources Tbk. 107 110 103 105 -2 2,717,000 288,092,700 169 269.715 106 J 217,900 105 T/B 121,600 106 DMMX Digital Mediatama Maxima Tbk. 181 181 169 175 -6 2,336,900 404,922,300 292 76.087 175 T/J 107,700 173 B 5,400 107 DNET Indoritel Makmur Internasional Tbk. 3,360 3,360 3,150 3,350 -10 40,700 130,836,000 16 2,942.752 3,330 J 14,500 3,300 B 1,000 108 DUTI Duta Pertiwi Tbk 3,420 3,420 3,410 3,410 -10 1,300 4,438,000 5 342.955 3,410 T/J 3,000 3,360 B 100 109 DWGL Dwi Guna Laksana Tbk. 202 202 199 199 -3 500 100,100 5 132.667 199 T/J 12,500 193 B 100 110 EAST Eastparc Hotel Tbk. 53 53 51 51 -2 629,600 32,263,300 45 38.346 52 J 11,900 51 T/B 51,700 111 ECII Electronic City Indonesia Tbk. 715 725 700 725 10 20,100 14,570,000 5 17.901 725 T/J 80,800 680 B 1,000 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 198 J 200 186 B 15,100 113 ENRG Energi Mega Persada Tbk. 54 56 52 53 -1 21,618,300 1,157,298,400 482 4.419 53 T/J 558,300 52 B 8,135,700 114 ENVY Envy Technologies Indonesia Tbk. 57 56 54 54 -3 81,928,500 4,452,821,900 1,390 14.595 54 T/J 63,747,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 93 87 87 87 -6 1,271,500 110,620,500 281 82.857 87 T/J 19,898,400 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 398 412 372 380 -18 13,419,300 5,297,328,400 2,269 345.455 382 J 112,500 380 T/B 40,600 117 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,800 1,800 -30 27,900 50,353,000 25 1,259.367 1,800 T/J 4,200 1,790 B 7,200 118 ERTX Eratex Djaja Tbk. 135 0 0 135 0 0 0 0 57.298 135 J 63,300 126 B 2,000 119 ESIP Sinergi Inti Plastindo Tbk. 171 186 160 160 -11 34,815,600 6,019,155,000 3,883 98.160 160 T/J 860,300 0 B 0 120 ESTA Esta Multi Usaha Tbk. 98 102 98 102 4 20,900 2,091,800 9 85.000 102 T/J 640,400 98 B 11,600 121 FAST Fast Food Indonesia Tbk. 930 940 925 930 0 205,600 191,325,500 83 2,925.172 935 J 16,500 930 T/B 329,100 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 143 162 141 162 19 91,739,000 14,144,651,500 7,922 32.400 163 J 425,200 162 T/B 25,443,000 124 FISH FKS Multi Agro Tbk. 2,550 0 0 2,550 0 0 0 0 2,040.000 2,550 J 2,000 2,380 B 100 125 FITT Hotel Fitra International Tbk. 57 61 55 56 -1 60,300 3,380,000 10 54.902 56 T/J 14,400 55 B 462,900 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 100 400 B 2,300 127 FOOD Sentra Food Indonesia Tbk. 117 120 116 116 -1 1,078,300 126,739,800 127 85.926 116 T/J 2,000 115 B 75,000 128 FORU Fortune Indonesia Tbk 92 90 90 90 -2 100 9,000 1 69.231 90 T/J 9,700 86 B 100 129 FPNI Lotte Chemical Titan Tbk. 117 122 112 114 -3 4,635,600 537,856,400 514 34.579 116 J 224,700 114 T/B 247,800 130 FUJI Fuji Finance Indonesia Tbk. 111 111 110 110 -1 15,500 1,720,000 3 100.000 109 J 2,700 106 B 100 131 GDST Gunawan Dianjaya Steel Tbk. 61 62 60 62 1 2,459,800 148,865,800 169 38.750 62 T/J 439,900 61 B 1,302,200 132 GEMA Gema Grahasarana Tbk. 368 0 0 368 0 0 0 0 817.778 368 J 50,000 344 B 100 133 GGRP Gunung Raja Paksi Tbk. 302 334 294 302 0 65,200 20,362,600 45 35.952 332 J 2,500 312 B 100 134 GLOB Global Teleshop Tbk. 125 125 125 125 0 1,000 125,000 3 10.870 125 T/J 17,000 117 B 4,500 135 GLVA Galva Technologies Tbk. 318 318 302 318 0 14,000 4,432,200 11 140.708 318 T/J 281,600 302 B 2,200 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 210 206 206 -4 5,900 1,216,600 8 121.893 208 J 500 204 B 50,000 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 98 101 92 101 3 1,400 133,900 5 8.126 101 T/J 1,200 97 B 200 140 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 7,562,000 0 B 0 142 HELI Jaya Trishindo Tbk. 194 204 181 181 -13 23,500 4,661,500 18 164.545 195 J 400 181 T/B 1,100 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 680 700 645 685 5 1,311,900 867,668,500 88 180.263 675 J 10,300 660 B 12,800 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,200 60,000 5 47.619 50 T/J 18,814,400 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 41,300,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 298 310 310 310 12 13,500 4,185,000 2 21.916 326 J 2,000 280 B 2,500 148 ICON Island Concepts Indonesia Tbk. 54 55 54 54 0 110,300 5,966,300 8 103.655 54 T/J 28,700 52 B 44,000 149 IFSH Ifishdeco Tbk. 312 390 292 370 58 3,700 1,191,200 12 84.091 370 T/J 2,000 294 B 100 150 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. 300 308 290 292 -8 6,099,300 1,828,431,400 1,646 243.333 292 T/J 150,900 290 B 902,100 152 IKBI Sumi Indo Kabel Tbk. 218 218 216 218 0 20,800 4,513,000 12 19.770 224 J 3,500 218 T/B 300 153 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,245 1,245 -10 655,800 824,756,500 88 327.632 1,250 J 100 1,240 B 8,200 154 INAI Indal Aluminium Industry Tbk. 326 338 324 330 4 3,600 1,182,000 14 120.481 336 J 400 330 T/B 100 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 808,500 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 111 116 109 109 -2 372,200 41,989,300 47 99.091 112 J 100 109 T/B 200 157 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 105,100 0 B 0 158 INOV Inocycle Technology Group Tbk. 174 188 164 165 -9 55,000 9,227,900 26 66.000 165 T/J 900 164 B 300 159 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 5,000 655 B 600 160 INPS Indah Prakasa Sentosa Tbk. 1,450 1,525 1,365 1,365 -85 477,800 702,503,000 163 494.565 1,365 T/J 200 1,360 B 100 161 INRU Toba Pulp Lestari Tbk. 780 790 780 785 5 764,000 599,735,500 9 7.970 795 J 700 785 T/B 3,682,500 162 INTA Intraco Penta Tbk. 248 240 236 240 -8 20,600 4,943,600 4 169.180 240 T/J 4,500 236 B 400 163 INTD Inter Delta Tbk 157 157 156 156 -1 3,200 499,300 3 48.043 154 J 300 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 386 390 374 376 -10 1,247,100 473,398,000 322 22.927 380 J 508,600 376 T/B 124,600 165 IPCM Jasa Armada Indonesia Tbk. 230 234 228 230 0 253,500 58,425,000 78 60.526 232 J 57,700 230 T/B 35,900 166 IRRA Itama Ranoraya Tbk. 720 805 720 790 70 58,169,400 44,963,703,000 7,604 211.230 795 J 229,100 790 T/B 1,851,300 167 ITIC Indonesian Tobacco Tbk. 625 680 600 630 5 1,252,500 804,875,000 634 286.364 635 J 10,900 625 B 14,600 168 ITMA Sumber Energi Andalan Tbk. 494 494 474 474 -20 21,400 10,250,400 9 136.403 474 T/J 1,200 472 B 200 169 JAST Jasnita Telekomindo Tbk. 75 77 71 72 -3 11,525,500 838,376,000 986 29.268 72 T/J 1,641,000 71 B 52,400 170 JAYA Armada Berjaya Trans Tbk. 72 73 70 73 1 662,500 47,774,400 43 25.347 73 T/J 14,500 72 B 400 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,225 J 200 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. 444 444 440 440 -4 600 266,000 2 249.589 442 J 500 440 T/B 200 174 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. 178 206 168 198 20 92,100 17,202,500 61 141.429 198 T/J 402,400 170 B 1,500 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 0 0 985 0 0 0 0 212.138 1,030 J 900 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 900 0 135,600 122,060,500 28 2,000.000 905 J 19,700 900 T/B 12,100 178 KARW ICTSI Jasa Prima Tbk. 54 59 52 55 1 2,589,500 143,557,900 69 9.310 55 T/J 49,500 54 B 125,000 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 1,500 75,000 2 33.333 50 T/J 849,700 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 84 93 80 80 -4 162,445,100 14,083,366,000 5,169 80.000 81 J 509,100 80 T/B 2,081,100 181 KBLM Kabelindo Murni Tbk. 190 199 188 190 0 23,200 4,436,300 27 6.333 195 J 4,900 190 T/B 6,200 182 KBLV First Media Tbk. 278 290 262 290 12 3,900 1,092,200 4 77.140 290 T/J 7,100 278 B 2,600 183 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. 740 765 765 765 25 100 76,500 1 191.250 765 T/J 3,900 735 B 200 185 KEJU Mulia Boga Raya Tbk. 1,285 1,350 1,280 1,310 25 357,400 469,295,000 111 174.667 1,315 J 1,500 1,305 B 200 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 613,700 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 182 0 0 182 0 0 0 0 60.667 182 J 11,900 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,425 1,420 1,400 1,400 -25 3,600 5,042,000 36 693.069 1,400 T/J 1,000 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 500 550 520 520 20 7,800 4,062,500 13 173.333 520 T/J 10,500 480 B 4,900 190 KMTR Kirana Megatara Tbk. 306 312 306 306 0 73,500 22,666,200 13 66.812 310 J 17,000 308 B 2,000 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 99 J 100 98 B 15,900 192 KONI Perdana Bangun Pusaka Tbk 494 490 486 490 -4 2,700 1,312,600 2 103.158 490 T/J 1,000 0 B 0 193 KOPI Mitra Energi Persada Tbk. 450 480 450 464 14 6,100 2,854,800 19 117.468 464 T/J 10,100 426 B 2,500 194 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 20,000 1,000,000 2 29.762 50 T/J 276,600 0 B 0 195 KPIG MNC Land Tbk. 103 103 101 102 -1 2,173,400 221,094,100 91 219.482 103 J 748,200 101 B 616,000 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 195 190 187 190 -5 23,400 4,395,700 17 48.718 193 J 97,300 190 T/B 800 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 364 360 340 360 -4 5,100 1,834,000 3 173.077 360 T/J 19,700 342 B 100 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 500 25,000 1 15.714 50 T/J 6,191,500 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 89 89 83 88 -1 154,300 12,814,300 14 12.841 88 T/J 38,600 84 B 200,000 203 LMSH Lionmesh Prima Tbk. 228 276 232 276 48 6,000 1,425,200 4 38.333 276 T/J 1,900 234 B 500 204 LPIN Multi Prima Sejahtera Tbk 220 218 208 208 -12 600 128,600 4 94.877 214 J 100 208 T/B 5,100 205 LPLI Star Pacific Tbk 80 91 80 80 0 43,400 3,544,900 15 2.468 82 J 100 80 T/B 99,600 206 LPPS Lenox Pasifik Investama Tbk. 75 91 77 78 3 482,800 42,419,000 37 5.298 79 J 2,300 78 T/B 23,900 207 LRNA Eka Sari Lorena Transport Tbk. 131 127 127 127 -4 100 12,700 1 14.111 153 J 400 132 B 100 208 LUCK Sentral Mitra Informatika Tbk. 184 190 172 177 -7 4,382,400 789,284,600 712 61.888 178 J 161,400 177 T/B 1,059,600 209 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 0 100 5,000 1 45.455 50 T/J 6,688,500 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,060 2,050 1,990 2,020 -40 371,800 749,802,000 71 96.190 2,030 J 2,400 2,020 T/B 900 212 MAPB MAP Boga Adiperkasa Tbk. 1,235 1,235 1,205 1,205 -30 600 726,000 3 71.726 1,235 J 100 1,205 T/B 1,000 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,300 115,000 3 66.667 50 T/J 33,458,300 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,060 2,100 2,040 2,050 -10 88,600 182,937,000 145 157.692 2,050 T/J 6,000 2,040 B 18,800 215 MCAS M Cash Integrasi Tbk. 1,980 2,010 1,905 1,910 -70 661,600 1,278,124,500 267 137.906 1,910 T/J 1,678,500 1,905 B 75,100 216 MDKA Merdeka Copper Gold Tbk. 1,570 1,585 1,550 1,580 10 55,485,600 87,159,425,500 6,911 412.003 1,585 J 667,500 1,580 T/B 8,900 217 MDKI Emdeki Utama Tbk. 157 157 147 155 -2 67,300 10,042,500 53 36.273 156 J 4,100 154 B 100 218 MERK Merck Tbk. 2,940 3,000 2,880 2,880 -60 30,400 88,567,000 49 7,593.535 2,960 J 3,100 2,880 T/B 2,300 219 MFIN Mandala Multifinance Tbk. 1,095 1,090 1,040 1,090 -5 36,100 38,574,000 16 1,117.949 1,090 T/J 36,000 1,080 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 520 520 515 515 -5 1,800 934,500 6 257.500 530 J 1,100 510 B 1,400 221 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. 290 0 0 290 0 0 0 0 59.184 296 J 13,000 290 B 500 223 MIDI Midi Utama Indonesia Tbk. 1,300 0 0 1,300 0 0 0 0 472.727 1,350 J 1,000 1,300 B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 8,000 400,000 1 238.095 50 T/J 7,866,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,228,500 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 0 0 50 0 0 0 0 125.000 50 J 7,860,900 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 18,000 18,000 18,000 18,000 0 200 3,600,000 2 857.143 18,000 T/J 400 16,750 B 100 229 MLIA Mulia Industrindo Tbk 376 378 360 360 -16 6,971,300 2,582,183,600 354 60.125 362 J 200 360 T/B 18,900 230 MMLP Mega Manunggal Property Tbk. 274 284 272 280 6 7,483,400 2,071,767,600 515 47.863 282 J 38,100 280 T/B 10,074,700 231 MOLI Madusari Murni Indah Tbk. 895 895 870 895 0 30,000 26,600,000 8 154.310 895 T/J 451,600 860 B 500 232 MPOW Megapower Makmur Tbk. 56 59 56 56 0 4,900 276,200 14 28.000 56 T/J 216,700 55 B 16,200 233 MPRO Maha Properti Indonesia Tbk. 840 820 820 820 -20 100 82,000 1 745.455 820 T/J 1,400 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 0 0 4,000 0 0 0 0 362.817 4,480 J 1,100 3,750 B 100 235 MSIN MNC Studios International Tbk. 272 270 264 270 -2 257,500 69,383,800 62 54.000 270 T/J 12,000 264 B 29,500 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 588,249,900 0 B 0 237 MTPS Meta Epsi Tbk. 470 470 438 438 -32 72,100 32,088,800 71 136.875 438 T/J 5,063,600 0 B 0 238 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 0 0 200 0 0 0 0 51.249 200 J 10,100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 700 35,000 2 50.000 50 T/J 110,300 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. 434 448 434 446 12 96,465,600 42,654,981,200 2,561 433.010 446 T/J 165,900 444 B 91,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 141 140 132 137 -4 1,100 150,100 8 81.548 137 T/J 9,900 133 B 200 246 NFCX NFC Indonesia Tbk. 2,000 2,000 1,945 1,945 -55 500 989,000 3 105.135 1,930 J 100 1,860 B 100 247 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 4,140,300 584,552,800 73 136.190 143 T/J 2,422,300 135 B 112,500 250 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 0 178.947 340 J 1,800 318 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 86 76 77 -2 15,057,600 1,223,176,200 1,045 192.649 78 J 9,600 77 T/B 459,500 254 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. 151 155 150 152 1 2,255,500 344,725,800 261 112.593 153 J 328,700 152 T/B 47,100 256 PALM Provident Agro Tbk. 260 264 258 260 0 400 104,400 4 71.063 258 J 3,500 254 B 500 257 PANI Pratama Abadi Nusa Industri Tbk. 85 93 81 91 6 2,500 228,700 9 84.259 91 T/J 39,900 81 B 6,000 258 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 348 J 4,700 324 B 300 259 PDES Destinasi Tirta Nusantara Tbk 234 250 220 250 16 200 47,000 2 125.000 256 J 100 250 T/B 5,500 260 PEGE Panca Global Kapital Tbk. 114 114 113 113 -1 200 22,700 2 244.134 112 J 9,200 110 B 3,500 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 165 165 0 100 16,500 1 220.000 187 J 1,000 166 B 200 262 PICO Pelangi Indah Canindo Tbk 152 160 148 155 3 473,100 72,730,600 129 23.846 156 J 25,000 155 T/B 400 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 206,000 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. 125 126 125 126 1 79,600 9,990,900 4 100.800 126 T/J 20,800 125 B 161,300 266 PNGO Pinago Utama Tbk. 595 645 565 565 -30 71,400 40,372,500 32 226.000 570 J 44,800 565 T/B 8,200 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 890 J 800 0 B 0 268 POLA Pool Advista Finance Tbk. 51 0 0 51 0 0 0 0 37.778 51 J 63,400 50 B 20,500 269 POLI Pollux Investasi Internasional Tbk. 1,020 1,085 1,000 1,020 0 3,800 3,970,000 24 62.385 1,020 T/J 55,200 985 B 200 270 POLU Golden Flower Tbk. 710 700 670 700 -10 700 484,500 3 243.056 745 J 100 700 T/B 4,500 271 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,203,100 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 500 500 466 500 0 3,700 1,748,000 7 93.458 498 J 2,300 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 3 33.333 50 T/J 18,306,000 0 B 0 275 POWR Cikarang Listrindo Tbk. 585 595 575 575 -10 3,031,900 1,759,228,000 491 38.333 580 J 61,200 575 T/B 326,500 276 PRIM Royal Prima Tbk. 252 250 244 244 -8 13,200 3,251,000 20 48.800 248 J 2,000 242 B 2,100 277 PSAB J Resources Asia Pasifik Tbk. 200 206 190 194 -6 21,077,000 4,146,921,300 1,779 629.400 195 J 457,900 194 T/B 2,743,200 278 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 101 B 18,000 279 PSGO Palma Serasih Tbk. 123 115 115 115 -8 278,400 32,016,000 24 109.524 115 T/J 995,400 0 B 0 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 15,506,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,165 1,200 1,165 1,175 10 993,800 1,176,726,000 374 180.769 1,175 T/J 14,000 1,170 B 18,100 282 PTSP Pioneerindo Gourmet International Tbk. 4,800 0 0 4,800 0 0 0 0 376.471 4,850 J 300 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 144 147 134 136 -8 231,926,800 32,622,801,400 15,189 129.524 136 T/J 1,138,700 135 B 9,714,800 284 PURI Puri Global Sukses Tbk. 338 352 336 340 2 909,000 311,088,600 70 200.000 346 J 43,000 340 T/B 300,800 285 PYFA Pyridam Farma Tbk 755 765 755 760 5 453,100 344,362,000 114 744.806 765 J 231,500 760 T/B 492,700 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 4,800 240,000 6 50.000 50 T/J 28,909,200 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 222 250 224 224 2 19,100 4,460,400 37 91.784 232 J 2,800 224 T/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. 440 442 436 440 0 415,800 182,989,400 99 269.939 440 T/J 26,100 438 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,300 1,625 1,210 1,625 325 882,900 1,334,881,000 850 121.269 0 J 0 1,625 T/B 262,700 291 RODA Pikko Land Development Tbk. 50 51 50 51 1 19,400 970,300 6 81.431 51 T/J 49,400 50 B 3,300 292 RONY Aesler Grup Internasional Tbk. 113 118 106 110 -3 171,000 18,999,600 36 110.000 110 T/J 100,700 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 240 250 234 240 0 28,800 6,915,400 23 96.000 240 T/J 18,100 234 B 6,300 294 SAFE Steady Safe Tbk 183 182 173 180 -3 232,000 41,393,600 181 18.122 179 J 5,300 173 B 81,100 295 SAME Sarana Meditama Metropolitan Tbk. 117 122 118 121 4 14,681,900 1,761,144,700 1,170 151.250 121 T/J 120,400 120 B 671,900 296 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 35,100 2,060 B 100 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 716,200 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 306 318 306 308 2 4,091,100 1,262,238,200 1,026 293.333 308 T/J 20,700 306 B 618,800 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 1,400 70,000 2 27.536 50 T/J 4,557,600 0 B 0 301 SFAN Surya Fajar Capital Tbk. 945 955 930 945 0 994,900 936,548,000 116 502.660 945 T/J 2,200 940 B 1,000 302 SGER Sumber Global Energy Tbk. 382 386 372 374 -8 4,354,500 1,647,928,000 821 346.296 374 T/J 35,600 372 B 251,500 303 SHID Hotel Sahid Jaya International Tbk. 3,500 3,600 3,600 3,600 100 400 1,440,000 2 167.295 3,950 J 2,000 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 565 570 555 555 -10 404,200 228,469,500 97 396.429 560 J 75,100 555 T/B 400 305 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. 434 454 404 428 -6 4,900 2,003,200 13 396.296 428 T/J 3,200 404 B 300 307 SIPD Sierad Produce Tbk. 1,005 1,200 1,095 1,200 195 308,900 361,099,500 76 1.333 1,200 T/J 100,600 1,195 B 10,000 308 SKBM Sekar Bumi Tbk. 312 318 318 318 6 400 127,200 2 276.522 298 J 100 0 B 0 309 SKLT Sekar Laut Tbk. 1,250 0 0 1,250 0 0 0 0 104.652 1,400 J 100 1,200 B 200 310 SKRN Superkrane Mitra Utama Tbk. 645 680 615 660 15 182,200 117,795,000 84 94.286 665 J 1,000 660 T/B 500,600 311 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. 4,960 4,990 4,930 4,930 -30 99,400 493,169,000 21 4,286.957 4,960 J 300 4,930 T/B 2,400 313 SMAR Smart Tbk. 2,900 2,900 2,900 2,900 0 100 290,000 1 958.171 2,960 J 100 2,900 T/B 100 314 SMDM Suryamas Dutamakmur Tbk. 93 99 87 99 6 5,900 527,600 5 12.543 92 J 5,000 88 B 4,600 315 SMMT Golden Eagle Energy Tbk. 83 83 80 81 -2 33,600 2,688,700 8 189.500 81 T/J 800 80 B 100,800 316 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. 402 416 384 400 -2 500 199,800 5 144.928 400 T/J 23,800 386 B 2,000 318 SOTS Satria Mega Kencana Tbk. 210 230 210 218 8 500 108,600 3 132.121 210 J 42,900 196 B 200 319 SPTO Surya Pertiwi Tbk. 430 422 418 422 -8 6,300 2,642,600 4 36.379 434 J 5,000 422 T/B 200 320 SQMI Wilton Makmur Indonesia Tbk. 164 171 153 157 -7 13,263,900 2,137,750,400 1,038 89.216 157 T/J 138,900 156 B 800 321 SRTG Saratoga Investama Sedaya Tbk. 3,240 3,300 3,200 3,210 -30 296,300 961,745,000 197 58.364 3,220 J 200 3,210 T/B 70,900 322 SSTM Sunson Textile Manufacture Tbk 378 468 352 362 -16 86,600 32,523,800 45 85.176 362 T/J 2,900 352 B 200 323 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 8,200 J 200 7,000 B 100 324 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. 3,380 3,450 3,450 3,450 70 100 345,000 1 105.959 3,620 J 100 3,170 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 97 93 96 2 53,700 5,150,300 25 60.000 96 T/J 11,900 94 B 61,000 328 TALF Tunas Alfin Tbk. 268 264 250 264 -4 1,500 383,200 9 66.835 264 T/J 2,900 250 B 1,000 329 TAMA Lancartama Sejati Tbk. 159 160 149 159 0 300 46,800 3 90.857 158 J 1,600 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 52 0 1,106,000 57,023,600 99 475.103 52 T/J 123,000 51 B 494,900 331 TBMS Tembaga Mulia Semanan Tbk. 700 700 690 690 -10 1,100 760,000 4 97.872 715 J 700 690 T/B 2,300 332 TCPI Transcoal Pacific Tbk. 4,960 5,125 4,960 5,075 115 10,752,600 54,100,222,000 7,649 3,677.536 5,100 J 21,900 5,075 T/B 5,200 333 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. 165 172 159 160 -5 1,086,800 178,710,600 294 100.000 161 J 2,000 160 T/B 31,400 335 TFAS Telefast Indonesia Tbk. 170 168 159 168 -2 38,900 6,293,700 21 93.333 168 T/J 5,200 159 B 2,500 336 TFCO Tifico Fiber Indonesia Tbk. 545 545 510 545 0 4,100 2,177,000 7 123.504 540 J 1,000 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 8,000 B 400 338 TIFA KDB Tifa Finance Tbk. 482 498 478 478 -4 1,158,400 553,852,200 16 239.000 488 J 16,000 478 T/B 193,600 339 TIRA Tira Austenite Tbk 256 276 240 274 18 7,300 1,874,000 10 122.973 274 T/J 11,600 270 B 100 340 TMPO Tempo Intimedia Tbk. 119 125 112 114 -5 400 46,600 4 39.602 120 J 1,500 114 T/B 55,800 341 TNCA Trimuda Nuansa Citra Tbk. 169 175 169 170 1 5,800 985,100 18 113.333 171 J 100 170 T/B 200 342 TOTO Surya Toto Indonesia Tbk. 212 212 206 208 -4 85,100 17,724,600 41 674.733 210 J 30,000 208 T/B 4,700 343 TOYS Sunindo Adipersada Tbk. 550 560 545 555 5 2,117,400 1,168,611,500 596 158.571 555 T/J 121,200 550 B 14,200 344 TPIA Chandra Asri Petrochemical Tbk. 6,925 7,000 6,875 7,000 75 2,112,500 14,650,737,500 490 1,618.815 7,000 T/J 48,700 6,950 B 100 345 TPMA Trans Power Marine Tbk. 372 372 372 372 0 8,000 2,976,000 2 161.739 370 J 2,300 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. 228 234 226 230 2 15,027,000 3,460,000,200 539 115.000 230 T/J 125,800 228 B 93,700 348 TRIS Trisula International Tbk. 200 0 0 200 0 0 0 0 66.667 198 J 5,000 186 B 100 349 TRJA Transkon Jaya Tbk. 168 182 163 165 -3 4,179,200 722,363,400 1,378 66.000 166 J 900 164 B 108,600 350 TRUK Guna Timur Raya Tbk. 127 147 127 144 17 50,617,000 7,037,951,900 4,127 62.609 145 J 543,400 144 T/B 1,415,500 351 TRUS Trust Finance Indonesia Tbk 340 340 340 340 0 500 170,000 2 400.000 330 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,730 1,295 1,695 305 177,100 238,330,000 116 44.026 1,695 T/J 3,000 1,410 B 7,000 353 UANG Pakuan Tbk. 204 224 191 206 2 16,100 3,327,100 12 164.800 202 J 2,900 195 B 200 354 UNIT Nusantara Inti Corpora Tbk 149 145 144 145 -4 200 28,900 2 3.599 145 T/J 400 143 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,315 1,315 1,300 1,315 0 2,900 3,787,500 5 109.583 1,315 T/J 22,500 1,295 B 1,300 356 VINS Victoria Insurance Tbk. 89 93 89 89 0 800 72,400 5 84.762 93 J 1,600 92 B 1,200 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 106 J 1,300 100 B 1,500 358 WAPO Wahana Pronatural Tbk. 71 70 70 70 -1 100 7,000 1 40.000 70 T/J 800 0 B 0 359 WICO Wicaksana Overseas International Tbk. 540 505 505 505 -35 200 101,000 2 26.105 505 T/J 4,600 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 57 60 54 55 -2 6,095,000 341,090,700 501 12.222 55 T/J 95,800 54 B 1,641,100 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,004,600 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 366 456 342 342 -24 1,100 440,800 11 62.752 342 T/J 100 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 190 190 190 190 0 500 95,000 1 90.140 190 T/J 37,700 188 B 1,000 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 617,700 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 133 137 130 132 -1 449,653,300 60,276,072,400 7,703 470.571 132 T/J 2,515,600 131 B 3,359,300 366 ZONE Mega Perintis Tbk. 380 384 368 378 -2 250,700 95,347,800 64 126.846 378 T/J 1,800 370 B 2,000 Total 2,532,394,800 830,520,317,000 128,609 2,804,835,300 101,693,500 Jakarta, 23 September 2020 Trading Division