List of Securities Quotation Development Board: Date: Friday, 16 October 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 10,000 500,000 9 87.719 50 T/J 3,583,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,500 6,250 6,250 6,250 -250 1,200 7,500,000 3 1,426.879 6,250 T/J 200 0 B 0 3 ADES Akasha Wira International Tbk. 1,175 1,185 1,170 1,175 0 49,800 58,557,500 27 61.039 1,175 T/J 5,400 1,170 B 500 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 12,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 185 191 185 185 0 2,100 393,200 11 168.182 186 J 13,300 185 T/B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 60 53 56 0 260,100 14,214,100 55 211.138 56 T/J 36,400 55 B 5,000 7 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 146 -9 1,800 271,500 5 116.800 164 J 100 146 T/B 1,300 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 2 75.893 50 T/J 2,390,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 0 0 290 0 0 0 0 38.254 360 J 100 296 B 3,400 10 AKSI Maming Enam Sembilan Mineral Tbk. 404 404 404 404 0 200 80,800 2 202.000 404 T/J 9,800 376 B 100 11 ALDO Alkindo Naratama Tbk. 408 410 406 406 -2 77,900 31,782,800 5 297.560 406 T/J 9,700 390 B 600 12 ALKA Alakasa Industrindo Tbk 250 264 234 234 -16 11,700 2,752,200 12 39.394 234 T/J 1,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 232 232 216 220 -12 58,600 12,801,000 39 33.846 226 J 100 220 T/B 400 14 AMAG Asuransi Multi Artha Guna Tbk. 198 197 194 197 -1 183,700 36,158,100 10 187.619 197 T/J 1,800 195 B 1,000 15 AMAR Bank Amar Indonesia Tbk. 294 300 290 300 6 152,900 44,849,200 57 172.414 300 T/J 1,200 292 B 2,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 290 290 290 0 500 145,000 1 226.562 290 T/J 1,400 272 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,190 2,170 2,110 2,110 -80 7,800 16,614,000 15 111.053 2,170 J 1,700 2,110 T/B 5,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 44,700 2,235,000 17 125.000 50 T/J 34,401,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 170 183 162 167 -3 91,700 15,278,800 62 10.691 167 T/J 3,600 163 B 2,900 20 APIC Pacific Strategic Financial Tbk. 920 915 900 910 -10 10,925,700 9,916,133,000 1,885 967.920 910 T/J 104,600 905 B 6,400 21 APII Arita Prima Indonesia Tbk. 166 168 165 165 -1 1,400 234,400 7 75.000 165 T/J 5,900 155 B 800 22 ARGO Argo Pantes Tbk 1,700 1,750 1,590 1,745 45 10,100 16,325,500 15 43.844 1,740 J 1,900 1,590 B 1,900 23 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 7,000 410 B 100 24 ARKA Arkha Jayanti Persada Tbk. 82 82 78 80 -2 10,463,500 839,027,500 1,628 33.898 80 T/J 74,200 78 B 155,100 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 300 300 300 300 0 1,800 540,000 4 174.024 302 J 100 300 T/B 100 27 ARTO Bank Jago Tbk. 2,730 2,730 2,630 2,710 -20 172,700 462,125,000 59 13,657.897 2,710 T/J 300 2,630 B 30,200 28 ASBI Asuransi Bintang Tbk. 310 304 302 304 -6 1,200 363,000 6 230.775 306 J 300 304 T/B 2,900 29 ASJT Asuransi Jasa Tania Tbk. 115 121 111 112 -3 10,900 1,233,100 13 74.667 119 J 3,700 112 T/B 3,100 30 ASPI Andalan Sakti Primaindo Tbk. 120 124 112 112 -8 42,719,400 4,915,513,000 4,443 106.667 112 T/J 891,500 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,800 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 34,100 1,705,000 7 50.000 50 T/J 6,951,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,600 280,000 6 57.388 50 T/J 25,812,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 20,000 398 B 21,500 35 BAJA Saranacentral Bajatama Tbk. 105 126 104 106 1 22,842,300 2,667,835,100 2,375 42.400 108 J 22,200 106 T/B 173,900 36 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 700 651,000 2 1,162.500 950 J 1,400 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 7,100 355,000 6 33.333 50 T/J 59,792,700 0 B 0 38 BAYU Bayu Buana Tbk 1,140 1,165 1,140 1,165 25 10,000 11,643,000 5 143.701 1,165 T/J 14,300 1,140 B 100 39 BBHI Bank Harda Internasional Tbk. 174 188 169 181 7 769,300 140,444,500 165 144.800 181 T/J 36,900 178 B 10,000 40 BBLD Buana Finance Tbk. 340 340 340 340 0 100 34,000 1 135.122 340 T/J 65,900 336 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 680 695 645 665 -15 153,700 101,851,500 43 138.542 685 J 1,000 665 T/B 1,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 123 118 121 -2 687,200 82,925,200 361 100.833 121 T/J 68,200 120 B 109,700 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,500 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 11,800 590,000 7 45.455 50 T/J 283,600 0 B 0 45 BEEF Estika Tata Tiara Tbk. 149 155 148 150 1 10,953,400 1,655,050,400 1,262 44.118 151 J 255,400 150 T/B 136,800 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,404,100 70,205,000 51 217.306 50 T/J 1,686,999,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 155 155 152 153 -2 3,739,500 576,545,700 330 510.000 153 T/J 43,700 152 B 336,800 48 BESS Batulicin Nusantara Maritim Tbk. 230 232 214 228 -2 2,684,900 602,647,200 983 217.143 228 T/J 60,200 226 B 25,000 49 BGTG Bank Ganesha Tbk. 51 53 51 51 0 1,434,600 73,746,100 129 49.515 52 J 186,000 51 T/B 1,417,100 50 BHAT Bhakti Multi Artha Tbk. 490 515 490 510 20 162,827,800 80,570,737,400 3,350 495.146 515 J 153,200 510 T/B 143,900 51 BIKA Binakarya Jaya Abadi Tbk. 135 149 130 140 5 18,400 2,530,600 39 14.000 140 T/J 2,900 139 B 200 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 334,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,100 505,000 4 35.714 50 T/J 74,159,400 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 55 53 53 -1 35,600 1,887,800 14 22.102 55 J 85,500 53 T/B 49,900 55 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 200 10,200 2 42.500 51 T/J 900 50 B 46,500 56 BKSW Bank QNB Indonesia Tbk. 133 142 124 133 0 548,400 70,675,300 100 305.186 133 T/J 3,000 127 B 100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,620 J 100 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 610 620 600 620 10 164,900 101,038,500 119 476.923 620 T/J 17,300 615 B 5,300 59 BMAS Bank Maspion Indonesia Tbk. 280 280 276 280 0 21,400 5,989,600 17 87.500 290 J 1,600 280 T/B 18,700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 600 30,000 1 0.172 50 T/J 77,777,700 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,360 1,330 1,350 0 104,579,300 140,806,503,000 3,620 1,310.680 1,350 T/J 28,800 1,340 B 9,300 62 BOLA Bali Bintang Sejahtera Tbk. 162 162 161 162 0 16,200 2,623,900 16 92.571 162 T/J 77,500 157 B 1,200 63 BOLT Garuda Metalindo Tbk. 590 555 555 555 -35 100 55,500 1 100.909 710 J 100 565 B 500 64 BOSS Borneo Olah Sarana Sukses Tbk. 103 126 103 106 3 69,871,500 8,091,748,600 5,679 26.500 107 J 226,000 106 T/B 4,600 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 11,500 1,150 B 42,900 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. 51 53 51 52 1 63,560,800 3,332,535,700 483 8.189 53 J 14,461,600 52 T/B 20,515,200 68 BRNA Berlina Tbk. 1,100 1,050 1,050 1,050 -50 1,000 1,050,000 2 787.815 1,050 T/J 10,000 1,025 B 1,000 69 BSSR Baramulti Suksessarana Tbk. 1,370 1,410 1,350 1,390 20 18,000 24,906,000 15 71.282 1,390 T/J 500 1,375 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 50 50 50 0 200 10,000 1 383.083 50 T/J 7,613,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. 194 0 0 194 0 0 0 0 647.898 206 J 119,200 194 B 100 73 BUKK Bukaka Teknik Utama Tbk. 705 705 705 705 0 3,600 2,538,000 7 119.492 720 J 600 705 T/B 19,100 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 760,700 38,035,000 82 2.902 50 T/J 57,840,000 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 52 52 52 0 88,300 4,591,600 12 40.000 54 J 15,200 52 T/B 600 76 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 4,291,900 214,959,700 224 29.762 51 J 641,400 50 T/B 1,040,900 77 CANI Capitol Nusantara Indonesia Tbk. 116 126 111 111 -5 9,400 1,050,000 13 55.500 111 T/J 4,400 110 B 400 78 CARE Metro Healthcare Indonesia Tbk. 342 350 340 350 8 171,895,400 59,176,822,800 2,058 339.806 350 T/J 603,900 348 B 1,800 79 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 23,300 80 CASS Cardig Aero Services Tbk. 210 212 208 210 0 555,500 116,811,400 98 52.500 212 J 1,031,300 210 T/B 141,800 81 CBMF Cahaya Bintang Medan Tbk. 410 412 408 412 2 2,538,700 1,040,867,600 182 257.500 412 T/J 30,600 408 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 230 234 228 232 2 501,300 115,223,200 82 92.800 232 T/J 24,900 228 B 6,400 83 CENT Centratama Telekomunikasi Indonesia Tbk. 134 135 132 133 -1 1,762,300 234,459,000 156 851.200 134 J 216,200 133 T/B 5,200 84 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 246 J 500 236 B 100 85 CITA Cita Mineral Investindo Tbk. 2,470 2,470 2,300 2,470 0 1,600 3,857,000 8 8,962.915 2,470 T/J 17,700 2,300 B 1,500 86 CLAY Citra Putra Realty Tbk. 1,875 0 0 1,875 0 0 0 0 1,041.667 1,875 J 9,700 0 B 0 87 CLPI Colorpak Indonesia Tbk. 665 665 650 655 -10 45,300 29,780,500 69 327.500 665 J 1,000 655 T/B 7,400 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. 204 204 202 204 0 37,700 7,615,800 3 370.909 200 J 5,800 193 B 2,000 91 COCO Wahana Interfood Nusantara Tbk. 980 0 0 980 0 0 0 0 494.949 980 J 200 975 B 1,100 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 1,800 90,000 1 40.000 50 T/J 21,385,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 361,000 18,052,000 152 16.667 51 J 910,300 50 T/B 200 95 CSMI Cipta Selera Murni Tbk. 482 535 450 490 8 44,800 23,678,200 28 250.000 490 T/J 20,000 488 B 500 96 CSRA Cisadane Sawit Raya Tbk. 336 348 324 334 -2 3,513,000 1,189,578,800 654 267.200 338 J 20,000 334 T/B 238,900 97 CTTH Citatah Tbk. 50 50 50 50 0 205,300 10,265,000 7 2.105 51 J 98,100 50 T/B 665,900 98 DADA Diamond Citra Propertindo Tbk. 52 53 51 52 0 10,733,200 552,289,500 299 50.980 52 T/J 16,900 51 B 6,954,900 99 DAYA Duta Intidaya Tbk. 575 575 575 575 0 100 57,500 1 321.050 575 T/J 1,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 154 165 149 153 -1 37,744,100 5,937,791,600 3,970 102.000 154 J 103,600 153 T/B 55,100 101 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,630 1,640 -5 14,700 24,122,500 19 3,291.719 1,645 J 1,500 1,640 T/B 500 102 DFAM Dafam Property Indonesia Tbk. 344 338 322 322 -22 400 131,800 4 280.000 336 J 8,600 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 1,200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,400 2,400 2,400 2,400 0 20,200 48,480,000 4 81.356 2,400 T/J 41,000 2,390 B 1,100 105 DKFT Central Omega Resources Tbk. 112 114 109 109 -3 8,549,100 941,695,100 774 279.990 110 J 48,000 109 T/B 544,800 106 DMMX Digital Mediatama Maxima Tbk. 180 184 178 179 -1 9,039,000 1,624,019,900 195 77.826 179 T/J 23,800 178 B 17,400 107 DNET Indoritel Makmur Internasional Tbk. 3,260 3,260 3,230 3,230 -30 2,200 7,121,000 6 2,837.340 3,230 T/J 1,600 3,220 B 700 108 DUTI Duta Pertiwi Tbk 3,460 3,430 3,400 3,430 -30 400 1,369,000 4 344.966 3,430 T/J 800 3,330 B 300 109 DWGL Dwi Guna Laksana Tbk. 206 200 192 192 -14 8,800 1,695,700 10 128.000 204 J 500 192 T/B 2,800 110 EAST Eastparc Hotel Tbk. 55 55 54 54 -1 587,600 31,762,200 59 40.602 55 J 230,100 54 T/B 355,600 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 0 B 0 112 EMDE Megapolitan Developments Tbk. 199 200 190 200 1 85,300 16,860,000 11 80.000 200 T/J 30,000 187 B 10,000 113 ENRG Energi Mega Persada Tbk. 51 52 51 51 0 8,956,500 457,939,600 227 4.252 52 J 6,716,100 51 T/B 2,632,900 114 ENVY Envy Technologies Indonesia Tbk. 50 51 50 51 1 34,279,200 1,727,316,300 832 13.784 51 T/J 10,338,500 50 B 33,080,200 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 9,763,000 489,150,600 534 47.619 50 T/J 302,300 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 328 332 306 306 -22 23,074,700 7,206,490,600 4,709 278.182 306 T/J 181,800 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,915 1,930 1,850 1,850 -65 16,300 30,313,000 27 1,294.349 1,890 J 1,500 1,850 T/B 3,500 118 ERTX Eratex Djaja Tbk. 117 117 117 117 0 1,400 163,800 3 49.658 129 J 900 117 T/B 19,000 119 ESIP Sinergi Inti Plastindo Tbk. 144 151 134 134 -10 57,025,400 7,807,964,900 5,355 82.209 134 T/J 8,700 0 B 0 120 ESTA Esta Multi Usaha Tbk. 98 102 98 100 2 15,900 1,574,400 11 83.333 100 T/J 15,100 98 B 10,200 121 FAST Fast Food Indonesia Tbk. 940 950 935 950 10 78,100 73,087,500 44 2,988.079 950 T/J 59,700 945 B 300 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 276 306 260 260 -16 74,620,700 21,648,822,600 8,621 52.000 262 J 2,000 260 T/B 468,800 124 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,700 J 200 2,550 B 500 125 FITT Hotel Fitra International Tbk. 61 64 63 63 2 21,500 1,374,700 10 61.765 63 T/J 329,600 58 B 5,000 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 374 B 500 127 FOOD Sentra Food Indonesia Tbk. 115 116 113 113 -2 474,300 53,840,400 99 83.704 114 J 71,000 113 T/B 49,900 128 FORU Fortune Indonesia Tbk 94 0 0 94 0 0 0 0 72.308 89 J 100 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 115 120 114 115 0 6,853,100 798,979,300 697 34.882 115 T/J 219,400 114 B 627,300 130 FUJI Fuji Finance Indonesia Tbk. 108 107 106 107 -1 3,500 372,000 6 97.273 107 T/J 1,600 106 B 23,500 131 GDST Gunawan Dianjaya Steel Tbk. 70 86 72 73 3 45,628,000 3,597,150,900 3,421 45.625 74 J 45,700 73 T/B 508,300 132 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 370 J 79,200 346 B 3,000 133 GGRP Gunung Raja Paksi Tbk. 358 360 334 336 -22 122,600 42,480,200 29 40.000 338 J 1,100 336 T/B 100 134 GLOB Global Teleshop Tbk. 127 154 119 119 -8 30,100 4,030,600 40 10.348 129 J 47,200 119 T/B 19,800 135 GLVA Galva Technologies Tbk. 330 324 312 318 -12 16,300 5,179,800 11 140.708 318 T/J 8,900 314 B 1,000 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 0 0 206 0 0 0 0 121.893 206 J 400 200 B 300 138 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. 82 88 88 88 6 100 8,800 1 7.080 92 J 500 88 T/B 400 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 6,046,400 0 B 0 142 HELI Jaya Trishindo Tbk. 189 208 190 195 6 1,200 236,700 9 177.273 196 J 500 192 B 200 143 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. 1,040 1,050 995 1,000 -40 1,275,400 1,275,242,000 20 263.158 1,005 J 900 990 B 15,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 394,900 19,745,000 34 47.619 50 T/J 9,460,200 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,300 65,000 1 38.462 50 T/J 49,487,300 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 278 282 278 282 4 5,100 1,437,800 2 19.936 298 J 100 278 B 100 148 ICON Island Concepts Indonesia Tbk. 56 56 55 55 -1 10,200 561,100 3 105.574 56 J 26,200 55 T/B 9,900 149 IFSH Ifishdeco Tbk. 370 390 360 360 -10 1,500 548,000 4 81.818 370 J 1,000 360 T/B 1,000 150 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. 194 194 181 181 -13 4,163,900 755,124,600 299 150.833 181 T/J 287,800 0 B 0 152 IKBI Sumi Indo Kabel Tbk. 212 212 208 212 0 22,700 4,811,000 5 19.226 214 J 13,000 210 B 1,100 153 IMPC Impack Pratama Industri Tbk. 1,225 1,225 1,215 1,215 -10 503,300 614,811,000 69 319.737 1,230 J 46,100 1,215 T/B 51,800 154 INAI Indal Aluminium Industry Tbk. 330 336 332 332 2 9,100 3,032,400 12 121.212 332 T/J 6,700 330 B 100 155 INCF Indo Komoditi Korpora Tbk. 57 59 57 57 0 142,300 8,125,400 29 46.341 58 J 942,600 57 T/B 149,500 156 INDO Royalindo Investa Wijaya Tbk. 106 109 104 104 -2 56,200 5,874,700 42 94.545 107 J 200 104 T/B 10,200 157 INDX Tanah Laut Tbk 53 52 50 51 -2 21,600 1,101,700 11 4.080 52 J 5,200 51 T/B 1,700 158 INOV Inocycle Technology Group Tbk. 156 166 146 155 -1 194,500 28,695,400 110 62.000 148 J 5,400 146 B 14,200 159 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 2,100 650 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,430 1,470 1,425 1,460 30 725,000 1,058,910,500 310 528.986 1,470 J 500 1,380 B 300 161 INRU Toba Pulp Lestari Tbk. 1,000 0 0 1,000 0 0 0 0 10.152 1,000 J 8,000 930 B 1,000 162 INTA Intraco Penta Tbk. 206 210 204 206 0 10,500 2,143,600 8 145.213 206 T/J 1,100 204 B 300 163 INTD Inter Delta Tbk 162 172 151 152 -10 42,800 6,489,100 21 46.812 153 J 200 152 T/B 39,200 164 IPCC Indonesia Kendaraan Terminal Tbk. 390 392 386 390 0 474,300 184,547,200 225 23.780 392 J 115,300 390 T/B 101,600 165 IPCM Jasa Armada Indonesia Tbk. 222 226 220 220 -2 9,800 2,174,600 21 57.895 222 J 13,800 220 T/B 55,100 166 IRRA Itama Ranoraya Tbk. 880 895 860 865 -15 24,577,900 21,524,404,000 5,727 231.283 865 T/J 184,700 860 B 1,582,600 167 ITIC Indonesian Tobacco Tbk. 700 755 685 705 5 916,500 668,811,500 491 320.455 710 J 200 705 T/B 69,500 168 ITMA Sumber Energi Andalan Tbk. 490 525 470 505 15 38,500 19,505,800 41 145.324 500 J 8,000 486 B 100 169 JAST Jasnita Telekomindo Tbk. 113 117 106 107 -6 38,816,600 4,283,899,900 3,617 43.496 108 J 200,800 107 T/B 19,900 170 JAYA Armada Berjaya Trans Tbk. 111 108 104 104 -7 72,200 7,509,600 40 36.111 104 T/J 1,399,000 0 B 0 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 200 5,775 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. 428 0 0 428 0 0 0 0 242.782 456 J 100 430 B 1,100 174 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. 143 145 142 143 0 11,100 1,582,400 9 102.143 142 J 91,000 140 B 1,000 176 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 960 J 100 910 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 890 0 130,900 116,500,500 15 1,977.778 890 T/J 118,800 885 B 138,500 178 KARW ICTSI Jasa Prima Tbk. 72 79 68 70 -2 8,932,000 667,198,500 741 11.850 71 J 17,200 70 T/B 138,600 179 KAYU Darmi Bersaudara Tbk. 63 66 59 59 -4 26,806,500 1,604,963,000 1,986 39.333 59 T/J 8,945,600 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 59 66 60 62 3 667,385,100 41,792,630,700 8,871 62.000 63 J 12,758,800 62 T/B 1,665,400 181 KBLM Kabelindo Murni Tbk. 196 199 195 198 2 36,400 7,143,000 36 6.600 197 J 10,500 196 B 9,700 182 KBLV First Media Tbk. 418 424 418 420 2 19,500 8,175,800 9 111.720 420 T/J 16,900 418 B 38,700 183 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. 735 0 0 735 0 0 0 0 183.750 740 J 9,900 735 B 300 185 KEJU Mulia Boga Raya Tbk. 1,195 1,210 1,170 1,195 0 582,900 692,978,000 230 159.333 1,195 T/J 23,300 1,185 B 100 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 257,200 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 160 176 154 168 8 24,600 4,045,800 30 56.000 168 T/J 29,800 161 B 2,300 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,330 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 570 580 5 43,800 25,390,500 15 193.333 580 T/J 12,900 575 B 200 190 KMTR Kirana Megatara Tbk. 302 302 302 302 0 6,000 1,812,000 3 65.939 302 T/J 794,000 300 B 11,000 191 KOIN Kokoh Inti Arebama Tbk 99 0 0 99 0 0 0 0 66.971 100 J 10,500 98 B 12,900 192 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 478 J 200 448 B 25,000 193 KOPI Mitra Energi Persada Tbk. 444 444 444 444 0 100 44,400 1 112.405 444 T/J 2,000 416 B 100 194 KPAS Cottonindo Ariesta Tbk. 68 72 64 64 -4 22,307,800 1,467,345,200 2,578 38.095 65 J 164,000 64 T/B 14,400 195 KPIG MNC Land Tbk. 104 105 103 105 1 995,200 103,630,000 47 225.938 105 T/J 1,479,400 104 B 397,600 196 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. 174 184 178 179 5 34,800 6,398,900 5 45.897 178 J 200 170 B 300 198 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. 360 360 356 360 0 18,200 6,519,200 5 173.077 360 T/J 24,200 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,360,000 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 82 82 80 80 -2 99,300 7,964,400 13 11.674 82 J 600 80 T/B 62,700 203 LMSH Lionmesh Prima Tbk. 258 260 260 260 2 200 52,000 1 36.111 280 J 1,300 260 T/B 100 204 LPIN Multi Prima Sejahtera Tbk 224 230 218 230 6 3,000 673,800 4 104.912 230 T/J 12,200 218 B 900 205 LPLI Star Pacific Tbk 87 85 85 85 -2 89,800 7,633,000 8 2.622 87 J 21,600 85 T/B 200 206 LPPS Lenox Pasifik Investama Tbk. 82 83 82 82 0 76,800 6,307,700 9 5.570 82 T/J 500 79 B 30,000 207 LRNA Eka Sari Lorena Transport Tbk. 127 120 120 120 -7 100 12,000 1 13.333 128 J 2,500 123 B 5,100 208 LUCK Sentral Mitra Informatika Tbk. 175 177 174 175 0 824,300 143,989,900 193 61.189 175 T/J 98,800 174 B 34,100 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 29,019,500 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,150 2,030 2,110 30 190,800 401,251,000 139 100.476 2,110 T/J 61,000 2,080 B 100 212 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 1,260 1,260 0 100 126,000 1 75.000 1,450 J 100 1,260 T/B 5,700 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100,600 5,030,000 5 66.667 50 T/J 33,183,500 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,220 2,260 2,160 2,190 -30 142,600 310,780,000 129 168.462 2,190 T/J 6,000 2,180 B 4,600 215 MCAS M Cash Integrasi Tbk. 2,400 2,460 2,270 2,300 -100 1,700,800 3,994,137,000 408 166.065 2,310 J 4,800 2,300 T/B 994,100 216 MDKA Merdeka Copper Gold Tbk. 1,835 1,845 1,775 1,800 -35 36,840,300 66,839,939,500 5,774 469.371 1,805 J 213,300 1,800 T/B 2,312,000 217 MDKI Emdeki Utama Tbk. 156 158 154 158 2 18,200 2,804,100 12 36.975 154 J 19,000 153 B 20,000 218 MERK Merck Tbk. 3,120 3,140 3,110 3,140 20 16,800 52,618,000 21 8,279.062 3,150 J 1,500 3,140 T/B 8,800 219 MFIN Mandala Multifinance Tbk. 1,115 1,115 1,105 1,105 -10 20,200 22,323,000 3 1,133.333 1,105 T/J 280,000 1,055 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 525 535 530 535 10 8,700 4,626,000 15 267.500 535 T/J 4,600 525 B 59,000 221 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. 294 294 290 294 0 16,600 4,842,200 12 60.000 294 T/J 15,000 284 B 7,500 223 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,290 B 100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 977,900 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,606,000 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 50 50 50 0 947,100 47,355,000 90 125.000 50 T/J 9,657,400 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 22,000 22,200 22,000 22,200 200 300 6,620,000 3 1,057.143 22,400 J 800 22,000 B 100 229 MLIA Mulia Industrindo Tbk 430 430 420 420 -10 6,229,600 2,665,157,000 218 70.146 430 J 197,200 420 T/B 23,900 230 MMLP Mega Manunggal Property Tbk. 274 280 270 270 -4 5,654,400 1,548,820,200 461 46.154 274 J 1,019,900 270 T/B 355,100 231 MOLI Madusari Murni Indah Tbk. 895 880 870 880 -15 19,000 16,650,000 6 151.724 880 T/J 1,000 870 B 500 232 MPOW Megapower Makmur Tbk. 76 80 72 72 -4 795,600 59,029,100 130 36.000 72 T/J 70,200 71 B 6,800 233 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 2,000 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,660 J 800 4,390 B 100 235 MSIN MNC Studios International Tbk. 294 298 290 298 4 254,200 75,657,200 38 59.600 298 T/J 60,300 296 B 15,100 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 628,233,300 0 B 0 237 MTPS Meta Epsi Tbk. 348 348 348 348 0 5,500 1,914,000 4 108.750 348 T/J 128,800 330 B 3,200 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 218 218 218 218 0 100 21,800 1 55.862 218 T/J 32,700 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 58 52 52 -1 2,483,100 132,842,100 73 52.000 54 J 100,700 52 T/B 136,000 241 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 Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Nusantara Properti Internasional Tbk. 530 545 505 515 -15 212,200,500 111,667,105,000 3,144 500.000 515 T/J 1,140,800 510 B 174,500 245 NELY Pelayaran Nelly Dwi Putri Tbk. 154 150 148 150 -4 10,600 1,589,800 5 89.286 149 J 2,300 144 B 700 246 NFCX NFC Indonesia Tbk. 1,825 1,850 1,750 1,850 25 151,000 264,357,000 7 100.000 1,890 J 200 1,750 B 200 247 NICK Charnic Capital Tbk. 300 320 320 320 20 100 32,000 1 160.000 300 J 7,500 280 B 300 248 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. 150 150 146 150 0 180,400 26,860,000 6 142.857 151 J 65,000 141 B 50,000 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 354 J 200 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 137 141 130 130 -7 2,562,300 349,896,700 808 325.252 131 J 40,500 130 T/B 150,000 254 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 300 B 10,000 255 OPMS Optima Prima Metal Sinergi Tbk. 186 202 185 202 16 14,934,300 2,911,596,200 1,755 149.630 202 T/J 145,500 200 B 1,592,900 256 PALM Provident Agro Tbk. 272 274 270 270 -2 511,600 138,280,000 18 73.797 276 J 191,000 270 T/B 300 257 PANI Pratama Abadi Nusa Industri Tbk. 100 109 103 103 3 6,000 640,000 16 95.370 105 J 1,300 99 B 1,300 258 PCAR Prima Cakrawala Abadi Tbk. 338 316 316 316 -22 1,500 474,000 3 210.667 0 J 0 320 B 200 259 PDES Destinasi Tirta Nusantara Tbk 190 200 200 200 10 100 20,000 1 100.000 204 J 100 200 T/B 20,900 260 PEGE Panca Global Kapital Tbk. 119 119 115 119 0 300 35,300 3 257.097 119 T/J 12,600 115 B 500 261 PGLI Pembangunan Graha Lestari Indah Tbk. 156 155 155 155 -1 500 77,500 1 206.667 186 J 700 157 B 2,300 262 PICO Pelangi Indah Canindo Tbk 150 157 149 152 2 2,118,200 321,745,300 338 23.385 155 J 120,200 152 T/B 650,000 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 529,400 26,557,000 40 12.500 51 J 135,200 50 T/B 69,400 264 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. 125 130 125 125 0 13,000 1,627,200 7 100.000 128 J 900 125 T/B 8,400 266 PNGO Pinago Utama Tbk. 600 640 580 605 5 3,700 2,179,000 8 242.000 600 J 1,500 580 B 3,300 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 5,200 0 B 0 268 POLA Pool Advista Finance Tbk. 54 57 53 54 0 10,400 558,100 45 40.000 54 T/J 31,000 53 B 300 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 975 1,000 0 9,000 8,863,500 28 61.162 1,000 T/J 1,600 985 B 100 270 POLU Golden Flower Tbk. 990 0 0 990 0 0 0 0 343.750 980 J 500 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 800 40,000 3 0.429 50 T/J 1,471,700 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. 486 484 452 452 -34 3,100 1,494,200 3 84.486 484 J 1,300 452 T/B 1,900 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,900 95,000 5 33.333 50 T/J 16,870,500 0 B 0 275 POWR Cikarang Listrindo Tbk. 595 600 585 590 -5 2,266,400 1,338,564,500 406 39.333 595 J 360,400 590 T/B 280,200 276 PRIM Royal Prima Tbk. 230 250 250 250 20 4,700 1,175,000 10 50.000 250 T/J 9,500 228 B 1,100 277 PSAB J Resources Asia Pasifik Tbk. 222 224 218 218 -4 13,110,500 2,873,483,000 1,029 707.264 220 J 637,000 218 T/B 1,731,800 278 PSDN Prasidha Aneka Niaga Tbk 111 125 105 113 2 1,268,500 143,723,700 63 11.300 113 T/J 60,900 109 B 2,000 279 PSGO Palma Serasih Tbk. 101 105 99 105 4 13,000 1,301,600 10 100.000 105 T/J 77,200 101 B 39,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 1 59.494 50 T/J 31,116,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,470 1,475 1,450 1,455 -15 1,081,100 1,582,350,500 494 223.846 1,455 T/J 1,100 1,450 B 18,700 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,680 J 300 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 133 138 130 138 5 228,870,800 30,736,456,800 11,717 131.429 138 T/J 3,821,000 137 B 3,922,800 284 PURI Puri Global Sukses Tbk. 326 326 326 326 0 3,100 1,010,600 3 191.765 326 T/J 8,000 308 B 7,000 285 PYFA Pyridam Farma Tbk 920 970 920 920 0 3,226,100 3,034,884,000 949 901.607 925 J 136,100 920 T/B 197,400 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,200 110,000 6 50.000 50 T/J 25,753,300 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 226 218 226 -4 26,100 5,865,000 8 92.604 226 T/J 2,100 220 B 44,000 288 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. 448 452 446 446 -2 296,100 132,910,200 89 273.620 446 T/J 2,800 444 B 3,300 290 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,145 1,100 1,125 -5 26,800 30,510,000 27 83.955 1,120 J 800 1,115 B 1,100 291 RODA Pikko Land Development Tbk. 55 57 54 54 -1 182,900 9,923,100 34 86.221 54 T/J 49,700 53 B 50,500 292 RONY Aesler Grup Internasional Tbk. 368 404 366 366 -2 1,595,300 619,895,200 564 366.000 374 J 19,400 366 T/B 8,000 293 RUIS Radiant Utama Interinsco Tbk. 230 270 220 270 40 451,400 114,542,600 73 108.000 270 T/J 38,100 254 B 2,900 294 SAFE Steady Safe Tbk 185 185 174 185 0 216,000 39,798,900 154 18.625 184 J 100 174 B 101,300 295 SAME Sarana Meditama Metropolitan Tbk. 124 126 123 123 -1 5,533,500 686,494,600 368 153.750 124 J 156,200 123 T/B 1,490,600 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 31,100 2,150 B 100 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 4,800 240,000 4 42.735 50 T/J 85,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 112 95 95 -7 109,439,300 11,112,795,500 7,766 90.476 95 T/J 1,182,700 0 B 0 299 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 0 100 5,000 1 27.536 50 T/J 3,324,600 0 B 0 301 SFAN Surya Fajar Capital Tbk. 960 970 950 950 -10 936,600 897,094,000 127 505.319 950 T/J 21,400 945 B 23,200 302 SGER Sumber Global Energy Tbk. 416 456 414 456 40 7,078,700 3,108,794,600 1,683 422.222 458 J 335,100 456 T/B 15,900 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 570 570 560 565 -5 376,300 212,617,500 79 403.571 565 T/J 21,200 560 B 40,500 305 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. 448 468 418 448 0 33,900 14,920,200 32 414.815 448 T/J 400 444 B 24,100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,175 1,120 1,120 -75 132,300 149,421,000 30 1.244 1,125 J 10,000 1,115 B 22,900 308 SKBM Sekar Bumi Tbk. 372 0 0 372 0 0 0 0 323.478 346 J 100 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 600 600 590 590 -10 352,300 207,887,000 21 84.286 595 J 100,000 590 T/B 24,200 311 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. 4,900 4,900 4,860 4,860 -40 57,200 278,854,000 36 4,226.087 4,870 J 100 4,860 T/B 300 313 SMAR Smart Tbk. 2,900 2,900 2,890 2,890 -10 1,900 5,495,000 10 954.867 2,900 J 2,600 2,890 T/B 2,300 314 SMDM Suryamas Dutamakmur Tbk. 94 93 93 93 -1 1,100 102,300 2 11.783 93 T/J 2,300 92 B 1,000 315 SMMT Golden Eagle Energy Tbk. 90 90 85 89 -1 36,100 3,234,400 15 208.216 88 J 50,000 86 B 6,200 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 396 416 398 408 12 500 203,800 4 147.826 398 J 31,600 378 B 200 318 SOTS Satria Mega Kencana Tbk. 214 214 214 214 0 100 21,400 1 129.697 210 J 10,100 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 408 400 408 8 87,600 35,366,400 36 35.172 408 T/J 13,200 406 B 11,000 320 SQMI Wilton Makmur Indonesia Tbk. 169 170 165 168 -1 7,087,700 1,186,403,800 461 95.466 169 J 821,400 168 T/B 394,900 321 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,260 3,300 20 459,300 1,504,622,000 223 60.000 3,300 T/J 27,300 3,270 B 29,700 322 SSTM Sunson Textile Manufacture Tbk 520 525 500 520 0 34,600 17,502,500 9 122.353 520 T/J 8,000 510 B 1,000 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,800 J 100 6,675 B 15,000 324 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. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 326 SURE Super Energy Tbk. 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 200 2,900 B 200 327 SWAT Sriwahana Adityakarta Tbk. 101 102 97 101 0 664,800 66,057,700 81 63.125 101 T/J 13,400 98 B 81,500 328 TALF Tunas Alfin Tbk. 296 0 0 296 0 0 0 0 74.937 288 J 67,000 0 B 0 329 TAMA Lancartama Sejati Tbk. 148 158 138 150 2 35,400 4,950,000 27 85.714 150 T/J 200 141 B 1,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 53 53 51 53 0 4,792,500 248,457,500 214 484.239 53 T/J 2,590,000 52 B 1,000 331 TBMS Tembaga Mulia Semanan Tbk. 700 730 700 700 0 9,200 6,670,500 17 99.291 730 J 200 700 T/B 1,200 332 TCPI Transcoal Pacific Tbk. 5,275 5,500 5,250 5,500 225 9,264,000 49,820,127,500 5,971 3,985.507 5,525 J 19,600 5,500 T/B 31,700 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,305 B 100 334 TECH Indosterling Technomedia Tbk. 166 169 166 166 0 578,100 96,211,800 82 103.750 168 J 102,700 166 T/B 141,500 335 TFAS Telefast Indonesia Tbk. 180 170 170 170 -10 400 68,000 1 94.444 180 J 57,400 174 B 200,000 336 TFCO Tifico Fiber Indonesia Tbk. 476 500 446 488 12 1,000 455,600 9 110.587 488 T/J 1,900 446 B 1,200 337 TGKA Tigaraksa Satria Tbk. 8,200 0 0 8,200 0 0 0 0 6,738.434 8,500 J 100 8,000 B 100 338 TIFA KDB Tifa Finance Tbk. 510 515 515 515 5 916,700 472,100,500 11 257.500 515 T/J 469,500 510 B 71,404,200 339 TIRA Tira Austenite Tbk 250 294 234 234 -16 18,200 4,616,400 17 105.021 264 J 2,500 250 B 200 340 TMPO Tempo Intimedia Tbk. 109 109 109 109 0 40,000 4,360,000 5 37.865 122 J 600 109 T/B 74,300 341 TNCA Trimuda Nuansa Citra Tbk. 272 270 258 268 -4 19,700 5,274,000 22 178.667 270 J 400 268 T/B 500 342 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 16,800 3,530,400 17 681.221 212 J 17,300 210 T/B 14,200 343 TOYS Sunindo Adipersada Tbk. 550 550 535 545 -5 2,127,700 1,152,763,000 748 155.714 545 T/J 113,800 540 B 5,900 344 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,800 7,625 7,700 -100 2,104,600 16,136,645,000 845 1,780.697 7,700 T/J 500 7,675 B 400 345 TPMA Trans Power Marine Tbk. 336 336 318 332 -4 3,300 1,102,000 8 144.348 336 J 6,500 332 T/B 400 346 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. 240 244 228 240 0 3,224,700 762,934,000 2,823 120.000 240 T/J 134,500 236 B 5,000 348 TRIS Trisula International Tbk. 216 216 202 216 0 2,500 519,000 4 72.000 216 T/J 9,500 202 B 26,600 349 TRJA Transkon Jaya Tbk. 162 165 160 160 -2 452,000 73,534,400 142 64.000 162 J 324,800 160 T/B 19,000 350 TRUK Guna Timur Raya Tbk. 156 162 155 160 4 4,204,400 667,682,300 507 69.565 160 T/J 518,500 159 B 1,000 351 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 348 J 6,800 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,330 1,300 1,330 30 1,900 2,485,000 10 34.545 1,330 T/J 13,000 1,305 B 9,700 353 UANG Pakuan Tbk. 200 210 197 198 -2 110,000 21,845,500 30 158.400 204 J 3,700 198 T/B 200 354 UNIT Nusantara Inti Corpora Tbk 151 144 144 144 -7 300 43,200 2 3.574 147 J 100 143 B 1,700 355 URBN Urban Jakarta Propertindo Tbk. 1,300 1,295 1,280 1,295 -5 2,800 3,605,500 5 107.917 1,295 T/J 4,900 1,280 B 600 356 VINS Victoria Insurance Tbk. 95 96 89 93 -2 5,000 459,900 13 88.571 94 J 600 93 T/B 100 357 VRNA Verena Multi Finance Tbk. 107 107 101 101 -6 1,100 111,700 4 101.902 102 J 1,000 100 B 3,500 358 WAPO Wahana Pronatural Tbk. 71 81 78 78 7 8,000 629,300 9 44.571 81 J 2,500 78 T/B 1,500 359 WICO Wicaksana Overseas International Tbk. 545 0 0 545 0 0 0 0 28.172 525 J 1,100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 77 80 72 72 -5 102,556,500 7,759,665,000 6,066 16.000 73 J 579,300 72 T/B 2,828,600 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 352,500 17,625,000 140 13.298 50 T/J 3,140,100 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 326 406 326 380 54 600 213,000 5 69.725 380 T/J 1,400 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 220 250 250 250 30 300 75,000 1 118.605 258 J 100 250 T/B 200 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,622,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 122 124 122 124 2 422,648,500 51,901,532,200 6,095 442.052 124 T/J 22,863,400 123 B 1,016,300 366 ZONE Mega Perintis Tbk. 382 388 382 388 6 194,800 74,654,000 29 130.201 388 T/J 39,300 386 B 500 Total 3,054,320,500 829,223,962,800 151,711 3,027,229,300 166,652,200 Jakarta, 16 October 2020 Trading Division