List of Securities Quotation Development Board: Date: Monday, 02 November 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 24,800 1,240,000 12 87.719 50 T/J 3,832,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 700 0 B 0 3 ADES Akasha Wira International Tbk. 1,165 1,175 1,160 1,175 10 9,800 11,442,500 26 61.039 1,175 T/J 9,900 1,170 B 200 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 100 50,000 1 454.545 496 J 5,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 173 183 166 167 -6 13,600 2,302,800 16 151.818 172 J 1,400 167 T/B 5,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 59 54 56 -1 120,800 6,565,600 41 211.138 56 T/J 7,400 54 B 2,300 7 AIMS Akbar Indo Makmur Stimec Tbk 131 126 122 126 -5 600 74,300 4 100.800 150 J 100 136 B 500 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,499,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 286 304 286 286 0 11,500 3,392,200 13 37.726 292 J 300 286 T/B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. 360 418 336 396 36 30,600 11,511,200 42 198.000 396 T/J 300 390 B 100 11 ALDO Alkindo Naratama Tbk. 420 420 420 420 0 130,100 54,642,000 2 307.821 416 J 1,800 400 B 200 12 ALKA Alakasa Industrindo Tbk 210 218 210 214 4 12,000 2,534,800 47 36.027 218 J 5,600 214 T/B 7,400 13 ALMI Alumindo Light Metal Industry Tbk. 240 250 224 224 -16 70,500 16,066,000 20 34.462 224 T/J 26,300 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. 195 202 197 199 4 205,500 40,680,200 38 189.524 199 T/J 43,300 197 B 700 15 AMAR Bank Amar Indonesia Tbk. 304 304 296 300 -4 8,700 2,603,400 11 172.414 300 T/J 29,200 296 B 34,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 300 290 290 -10 300 88,000 2 226.562 290 T/J 800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,270 2,260 2,240 2,240 -30 107,200 240,142,000 35 117.895 2,260 J 6,100 2,240 T/B 48,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 22,700 1,135,000 13 125.000 50 T/J 72,839,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 160 150 160 0 22,200 3,548,900 36 10.243 159 J 200 152 B 200 20 APIC Pacific Strategic Financial Tbk. 890 905 880 890 0 15,466,100 13,782,920,000 2,151 946.647 890 T/J 83,500 885 B 185,800 21 APII Arita Prima Indonesia Tbk. 155 158 155 157 2 75,900 11,789,000 16 71.364 157 T/J 44,900 147 B 1,700 22 ARGO Argo Pantes Tbk 1,630 0 0 1,630 0 0 0 0 40.955 1,690 J 100 1,640 B 1,200 23 ARII Atlas Resources Tbk. 446 446 416 446 0 7,200 2,998,200 5 29.733 444 J 6,800 442 B 200 24 ARKA Arkha Jayanti Persada Tbk. 72 74 67 73 1 1,918,000 133,461,100 289 30.932 73 T/J 46,300 69 B 4,000 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 272 272 272 272 0 2,100 571,200 3 157.782 304 J 600 272 T/B 800 27 ARTO Bank Jago Tbk. 2,850 2,900 2,850 2,860 10 137,500 395,105,000 92 14,413.870 2,870 J 5,000 2,860 T/B 12,900 28 ASBI Asuransi Bintang Tbk. 326 336 306 310 -16 3,800 1,180,400 5 235.330 322 J 800 310 T/B 100 29 ASJT Asuransi Jasa Tania Tbk. 123 123 115 120 -3 5,600 658,600 14 80.000 120 T/J 8,900 115 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 92 92 89 92 0 306,100 27,522,000 64 87.619 92 T/J 7,100 91 B 50,100 31 ASRM Asuransi Ramayana Tbk. 1,700 1,730 1,690 1,730 30 200 342,000 2 876.473 1,690 J 2,000 1,680 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 6,300 315,000 8 50.000 50 T/J 7,887,900 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,600 230,000 7 57.388 50 T/J 18,923,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 30,500 12,139,000 9 293.435 410 J 10,000 398 T/B 6,500 35 BAJA Saranacentral Bajatama Tbk. 92 92 86 86 -6 708,900 61,100,800 136 34.400 86 T/J 3,628,700 0 B 0 36 BALI Bali Towerindo Sentra Tbk. 985 990 985 985 0 400 395,000 3 1,231.250 985 T/J 22,100 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 500 25,000 4 33.333 50 T/J 61,457,500 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,150 J 25,100 0 B 0 39 BBHI Bank Harda Internasional Tbk. 156 184 146 165 9 1,145,600 186,064,100 194 132.000 167 J 6,700 165 T/B 294,900 40 BBLD Buana Finance Tbk. 298 342 300 342 44 300 94,400 3 135.917 342 T/J 200 302 B 400 41 BBSI Bank Bisnis Internasional Tbk. 750 750 735 735 -15 165,700 122,509,000 45 153.125 745 J 17,800 735 T/B 5,300 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 119 113 117 -2 549,900 64,201,700 187 97.500 118 J 285,700 117 T/B 6,400 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 12,000 600,000 8 45.455 50 T/J 368,600 0 B 0 45 BEEF Estika Tata Tiara Tbk. 143 144 137 138 -5 4,247,200 589,545,300 558 40.588 138 T/J 123,800 137 B 230,700 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 43,600 2,180,000 12 217.306 50 T/J 1,602,863,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 153 153 150 153 0 2,097,000 317,776,700 331 510.000 153 T/J 10,100 152 B 108,900 48 BESS Batulicin Nusantara Maritim Tbk. 202 202 195 199 -3 12,200 2,421,100 24 189.524 199 T/J 600 195 B 5,100 49 BGTG Bank Ganesha Tbk. 50 51 50 51 1 2,357,700 118,327,300 94 49.515 52 J 569,200 51 T/B 45,700 50 BHAT Bhakti Multi Artha Tbk. 590 590 570 570 -20 122,511,000 70,409,436,500 2,142 553.398 575 J 34,600 570 T/B 56,100 51 BIKA Binakarya Jaya Abadi Tbk. 146 145 136 142 -4 27,100 3,711,600 16 14.200 142 T/J 200 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 1 12.286 50 T/J 410,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,700 85,000 4 35.714 50 T/J 92,866,100 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 53 51 53 1 394,500 20,121,500 24 22.102 53 T/J 226,100 51 B 212,500 55 BKDP Bukit Darmo Property Tbk 51 53 50 52 1 41,500 2,128,000 37 43.333 52 T/J 49,900 50 B 217,300 56 BKSW Bank QNB Indonesia Tbk. 125 125 120 124 -1 442,500 53,771,500 44 284.534 124 T/J 340,400 121 B 11,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 200 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 645 650 640 645 0 132,200 85,181,500 98 496.154 645 T/J 8,700 640 B 12,000 59 BMAS Bank Maspion Indonesia Tbk. 276 286 270 270 -6 1,600 446,400 8 84.375 286 J 10,300 270 T/B 20,000 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 100,460,200 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,375 1,385 1,360 1,365 -10 110,805,700 152,092,782,500 4,026 1,325.243 1,370 J 77,000 1,365 T/B 86,200 62 BOLA Bali Bintang Sejahtera Tbk. 157 158 147 156 -1 28,000 4,299,800 27 89.143 156 T/J 15,800 151 B 4,000 63 BOLT Garuda Metalindo Tbk. 630 630 590 590 -40 700 424,500 5 107.273 750 J 100 590 T/B 5,300 64 BOSS Borneo Olah Sarana Sukses Tbk. 108 109 103 105 -3 2,380,200 252,215,100 389 26.250 106 J 31,500 105 T/B 23,300 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,300 1,150 B 36,500 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 50 52 1 138,504,200 7,186,492,800 1,093 8.189 52 T/J 79,900 51 B 37,552,000 68 BRNA Berlina Tbk. 1,060 1,135 1,125 1,135 75 2,000 2,251,000 2 851.591 1,095 J 117,500 1,090 B 600 69 BSSR Baramulti Suksessarana Tbk. 1,370 1,390 1,370 1,370 0 1,900 2,605,000 7 70.256 1,360 J 100 1,355 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 34,655,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 208 206 194 206 -2 38,700 7,743,900 23 687.974 206 T/J 3,100 195 B 25,800 73 BUKK Bukaka Teknik Utama Tbk. 700 720 700 705 5 41,500 29,251,000 15 119.492 720 J 13,300 705 T/B 12,200 74 BUMI Bumi Resources Tbk. 50 53 50 50 0 359,110,300 18,383,359,000 2,253 2.902 51 J 27,067,600 50 T/B 39,811,800 75 BUVA Bukit Uluwatu Villa Tbk. 52 56 52 52 0 24,100 1,292,900 10 40.000 54 J 10,900 53 B 100 76 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 1,203,100 60,221,200 97 29.762 51 J 322,500 50 T/B 795,100 77 CANI Capitol Nusantara Indonesia Tbk. 114 124 107 112 -2 600 68,000 6 56.000 112 T/J 10,600 107 B 11,900 78 CARE Metro Healthcare Indonesia Tbk. 334 336 326 334 0 192,202,900 63,553,046,200 1,799 324.272 334 T/J 152,200 332 B 46,100 79 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 14,900 80 CASS Cardig Aero Services Tbk. 202 204 190 204 2 570,200 114,740,400 129 51.000 204 T/J 1,217,200 202 B 100 81 CBMF Cahaya Bintang Medan Tbk. 328 348 306 306 -22 59,600 19,080,800 14 191.250 306 T/J 24,800 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 228 230 224 226 -2 227,500 51,473,000 46 90.400 226 T/J 34,900 224 B 196,600 83 CENT Centratama Telekomunikasi Indonesia Tbk. 129 136 125 134 5 6,099,900 803,139,100 354 857.600 134 T/J 408,300 132 B 8,000 84 CINT Chitose Internasional Tbk. 230 264 230 264 34 21,100 5,430,000 11 80.000 256 J 200 240 B 100 85 CITA Cita Mineral Investindo Tbk. 2,380 2,380 2,230 2,250 -130 4,600 10,312,000 13 8,164.598 2,370 J 100 2,250 T/B 300 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 5,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 670 680 665 675 5 120,600 80,964,000 55 337.500 675 T/J 5,600 670 B 600 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. 222 210 210 210 -12 4,000 840,000 3 381.818 220 J 600 208 B 10,000 91 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 985 J 500 925 B 600 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 17,011,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 5,600 280,200 8 16.667 50 T/J 315,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. 520 530 520 530 10 5,200 2,726,000 8 270.408 530 T/J 1,700 520 B 100 96 CSRA Cisadane Sawit Raya Tbk. 330 350 330 330 0 1,562,900 522,564,600 246 264.000 332 J 94,900 330 T/B 15,400 97 CTTH Citatah Tbk. 50 50 50 50 0 18,800 940,000 7 2.105 50 T/J 19,400 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 4,288,500 214,425,000 146 49.020 50 T/J 867,200 0 B 0 99 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 550 J 3,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 161 159 150 150 -11 33,542,100 5,136,457,800 3,435 100.000 150 T/J 809,300 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,630 1,630 -5 5,600 9,147,000 9 3,271.647 1,630 T/J 1,200 1,625 B 1,900 102 DFAM Dafam Property Indonesia Tbk. 332 0 0 332 0 0 0 0 288.696 318 J 600 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 1,955 1,955 1,955 5 1,000 1,955,000 2 977.500 1,955 T/J 300 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,250 2,150 2,200 -80 4,300 9,315,000 5 74.576 2,200 T/J 13,800 2,150 B 8,200 105 DKFT Central Omega Resources Tbk. 110 148 110 148 38 317,478,200 43,275,433,900 10,967 380.170 0 J 0 148 T/B 238,738,300 106 DMMX Digital Mediatama Maxima Tbk. 173 177 169 171 -2 1,517,700 260,535,600 304 74.348 172 J 28,500 171 T/B 24,400 107 DNET Indoritel Makmur Internasional Tbk. 3,490 3,500 3,480 3,500 10 59,500 208,186,000 22 3,074.518 3,510 J 100 3,280 B 100 108 DUTI Duta Pertiwi Tbk 3,490 3,540 3,470 3,530 40 400 1,401,000 3 355.024 3,540 J 600 3,470 B 100 109 DWGL Dwi Guna Laksana Tbk. 214 0 0 214 0 0 0 0 142.667 212 J 700 0 B 0 110 EAST Eastparc Hotel Tbk. 54 56 54 55 1 1,157,400 64,349,000 56 41.353 55 T/J 84,300 54 B 9,200 111 ECII Electronic City Indonesia Tbk. 800 795 745 745 -55 81,800 60,956,000 16 18.395 745 T/J 74,400 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 200 186 198 -2 10,500 2,096,800 4 79.200 200 J 259,900 198 T/B 29,800 113 ENRG Energi Mega Persada Tbk. 51 54 50 52 1 30,035,100 1,534,964,500 382 4.335 52 T/J 3,713,400 51 B 1,610,300 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 205,800 10,290,000 94 13.514 50 T/J 38,279,700 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 51 51 50 50 -1 3,013,400 150,833,600 204 47.619 51 J 4,384,300 50 T/B 2,250,800 116 EPAC Megalestari Epack Sentosaraya Tbk. 270 274 266 268 -2 1,090,800 294,270,800 280 243.636 268 T/J 16,000 266 B 203,200 117 EPMT Enseval Putera Megatrading Tbk. 1,865 1,895 1,850 1,870 5 53,800 100,056,500 36 1,308.342 1,870 T/J 100 1,865 B 11,700 118 ERTX Eratex Djaja Tbk. 128 130 126 126 -2 2,700 340,600 4 53.478 126 T/J 300 122 B 1,000 119 ESIP Sinergi Inti Plastindo Tbk. 102 109 95 98 -4 24,015,200 2,470,988,700 2,719 60.123 99 J 308,200 98 T/B 1,200 120 ESTA Esta Multi Usaha Tbk. 101 100 95 96 -5 147,500 14,369,700 21 80.000 99 J 20,000 96 T/B 1,000 121 FAST Fast Food Indonesia Tbk. 905 905 880 880 -25 107,200 95,681,500 86 2,767.905 915 J 500 890 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. 250 260 240 248 -2 3,082,300 770,115,400 617 49.600 248 T/J 39,400 246 B 54,100 124 FISH FKS Multi Agro Tbk. 2,700 2,680 2,680 2,680 -20 200 536,000 2 2,144.000 2,700 J 400 2,580 B 500 125 FITT Hotel Fitra International Tbk. 59 60 55 59 0 31,200 1,744,900 13 57.843 59 T/J 12,300 56 B 8,200 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 350 B 100 127 FOOD Sentra Food Indonesia Tbk. 107 111 100 100 -7 2,945,000 306,313,800 287 74.074 100 T/J 760,300 0 B 0 128 FORU Fortune Indonesia Tbk 80 76 76 76 -4 800 60,800 2 58.462 90 J 100 80 B 5,500 129 FPNI Lotte Chemical Titan Tbk. 116 121 115 115 -1 6,505,800 760,120,100 624 34.882 116 J 55,800 115 T/B 314,500 130 FUJI Fuji Finance Indonesia Tbk. 110 114 107 111 1 4,500 494,000 10 100.909 110 J 3,800 107 B 4,100 131 GDST Gunawan Dianjaya Steel Tbk. 69 71 65 69 0 4,028,500 276,827,700 441 43.125 69 T/J 375,600 68 B 125,700 132 GEMA Gema Grahasarana Tbk. 342 358 322 342 0 22,200 7,748,400 5 760.000 342 T/J 18,400 322 B 300 133 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 1,600 540,800 3 40.238 342 J 500 338 T/B 60,800 134 GLOB Global Teleshop Tbk. 119 129 113 113 -6 6,600 829,600 13 9.826 120 J 12,400 113 T/B 10,000 135 GLVA Galva Technologies Tbk. 314 320 302 320 6 106,300 32,878,800 14 141.593 320 T/J 114,600 304 B 1,000 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,700 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 193 202 194 196 3 800 159,400 3 115.976 202 J 50,000 196 T/B 1,100 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 87 90 82 90 3 2,300 196,400 13 7.241 90 T/J 400 84 B 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 11,331,400 0 B 0 142 HELI Jaya Trishindo Tbk. 218 218 204 204 -14 2,900 594,600 8 185.455 204 T/J 200 0 B 0 143 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. 910 1,090 910 930 20 1,235,600 1,142,989,000 15 244.737 1,035 J 1,500 930 T/B 1,700 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 14,100 705,000 17 47.619 50 T/J 7,054,300 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 400 20,000 2 38.462 50 T/J 52,552,700 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 272 272 256 272 0 11,600 3,153,600 2 19.229 294 J 100 260 B 3,900 148 ICON Island Concepts Indonesia Tbk. 55 57 53 55 0 123,000 6,585,000 12 105.574 55 T/J 10,900 53 B 126,400 149 IFSH Ifishdeco Tbk. 380 380 364 368 -12 7,000 2,591,200 12 83.636 380 J 5,600 368 T/B 2,500 150 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. 170 173 168 170 0 4,060,800 695,805,900 575 141.667 171 J 132,000 170 T/B 390,200 152 IKBI Sumi Indo Kabel Tbk. 212 212 212 212 0 7,600 1,611,200 6 19.226 214 J 13,000 212 T/B 2,900 153 IMPC Impack Pratama Industri Tbk. 1,340 1,325 1,315 1,325 -15 1,214,300 1,605,928,500 69 348.684 1,325 T/J 1,791,900 1,320 B 8,400 154 INAI Indal Aluminium Industry Tbk. 310 330 316 324 14 13,700 4,476,000 15 118.291 324 T/J 3,400 322 B 100 155 INCF Indo Komoditi Korpora Tbk. 52 53 51 51 -1 599,500 30,820,100 57 41.463 52 J 228,500 51 T/B 20,100 156 INDO Royalindo Investa Wijaya Tbk. 108 111 102 103 -5 40,700 4,232,700 21 93.636 106 J 4,500 103 T/B 100,000 157 INDX Tanah Laut Tbk 50 51 50 50 0 500 25,200 4 4.000 51 J 4,600 50 T/B 300 158 INOV Inocycle Technology Group Tbk. 143 150 133 139 -4 160,400 22,206,500 74 55.600 139 T/J 6,600 138 B 300 159 INPP Indonesian Paradise Property Tbk. 720 760 670 760 40 5,200 3,722,500 15 723.810 850 J 7,600 750 B 300 160 INPS Indah Prakasa Sentosa Tbk. 1,470 1,500 1,460 1,470 0 796,400 1,166,861,000 307 532.609 1,465 J 2,000 1,400 B 101,100 161 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 985 J 600 860 B 1,100 162 INTA Intraco Penta Tbk. 210 210 198 210 0 25,000 5,150,400 15 148.032 212 J 100 197 B 800 163 INTD Inter Delta Tbk 147 157 145 151 4 1,400 211,400 8 46.504 151 T/J 9,000 137 B 800 164 IPCC Indonesia Kendaraan Terminal Tbk. 378 380 372 380 2 543,300 204,771,400 266 23.171 380 T/J 169,700 378 B 4,500 165 IPCM Jasa Armada Indonesia Tbk. 226 226 212 226 0 160,800 34,691,000 49 59.474 226 T/J 14,400 218 B 700 166 IRRA Itama Ranoraya Tbk. 880 880 860 875 -5 16,140,900 14,033,891,500 1,890 233.957 875 T/J 360,900 870 B 789,400 167 ITIC Indonesian Tobacco Tbk. 840 870 795 800 -40 2,238,100 1,847,954,000 1,327 363.636 805 J 122,400 800 T/B 17,300 168 ITMA Sumber Energi Andalan Tbk. 470 470 460 460 -10 11,100 5,209,000 6 132.374 490 J 100 460 T/B 11,200 169 JAST Jasnita Telekomindo Tbk. 104 109 99 101 -3 14,839,500 1,510,267,000 962 41.057 102 J 281,300 101 T/B 176,500 170 JAYA Armada Berjaya Trans Tbk. 128 130 120 120 -8 6,862,500 840,723,500 2,017 41.667 120 T/J 270,200 0 B 0 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,000 0 B 0 172 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. 450 454 428 428 -22 800 359,800 4 242.782 454 J 500 432 B 1,000 174 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. 135 145 130 135 0 44,400 5,974,500 15 96.429 135 T/J 399,700 130 B 4,700 176 JSPT Jakarta Setiabudi Internasional Tbk. 1,060 1,065 995 995 -65 300 305,500 3 214.292 1,020 J 200 990 B 200 177 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 885 0 1,542,600 1,368,236,000 52 1,966.667 885 T/J 22,400 880 B 138,400 178 KARW ICTSI Jasa Prima Tbk. 60 64 58 60 0 212,900 13,152,900 52 10.157 60 T/J 2,500 59 B 16,700 179 KAYU Darmi Bersaudara Tbk. 51 51 50 50 -1 3,698,500 185,218,000 217 33.333 51 J 8,500 50 T/B 516,600 180 KBAG Karya Bersama Anugerah Tbk. 54 60 51 57 3 776,532,100 43,091,923,200 9,238 57.000 57 T/J 27,000 56 B 3,332,900 181 KBLM Kabelindo Murni Tbk. 198 198 190 193 -5 199,600 38,152,000 47 6.433 194 J 9,900 193 T/B 107,200 182 KBLV First Media Tbk. 390 390 380 380 -10 7,200 2,807,000 3 101.080 400 J 9,100 380 T/B 9,000 183 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. 730 750 740 740 10 22,800 16,906,000 11 185.000 750 J 14,300 740 T/B 800 185 KEJU Mulia Boga Raya Tbk. 1,145 1,155 1,140 1,145 0 179,500 206,654,500 78 152.667 1,150 J 20,600 1,145 T/B 43,100 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 200 10,000 1 1.818 50 T/J 115,300 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 168 190 168 168 0 5,200 928,200 12 56.000 168 T/J 13,400 158 B 400 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 580 630 545 575 -5 22,500 12,705,000 27 191.667 575 T/J 98,000 565 B 600 190 KMTR Kirana Megatara Tbk. 334 334 318 332 -2 25,200 8,104,000 20 72.489 332 T/J 9,400 330 B 1,000 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 200 20,000 2 67.647 100 T/J 32,900 99 B 200 192 KONI Perdana Bangun Pusaka Tbk 480 448 448 448 -32 200 89,600 1 94.316 498 J 300 0 B 0 193 KOPI Mitra Energi Persada Tbk. 448 452 430 446 -2 7,100 3,078,800 9 112.911 446 T/J 300 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 54 57 51 52 -2 2,346,700 122,252,500 237 30.952 53 J 54,500 52 T/B 122,000 195 KPIG MNC Land Tbk. 104 105 103 104 0 1,197,600 124,428,200 38 223.786 104 T/J 290,800 103 B 402,100 196 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. 177 177 167 177 0 34,500 5,903,100 16 45.385 174 J 100 166 B 2,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 352 356 350 356 4 48,200 16,985,400 9 171.154 356 T/J 35,200 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 30,200 1,510,000 3 15.714 50 T/J 32,161,400 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 75 77 75 75 0 400 30,200 3 10.944 77 J 100 71 B 63,000 203 LMSH Lionmesh Prima Tbk. 264 264 262 264 0 200 52,600 2 36.667 288 J 1,000 266 B 3,700 204 LPIN Multi Prima Sejahtera Tbk 214 226 212 226 12 40,900 8,778,800 11 103.088 226 T/J 800 204 B 1,300 205 LPLI Star Pacific Tbk 79 78 78 78 -1 900 70,200 3 2.406 86 J 20,000 78 T/B 29,100 206 LPPS Lenox Pasifik Investama Tbk. 81 84 81 84 3 50,100 4,058,400 5 5.706 82 J 50,000 77 B 5,100 207 LRNA Eka Sari Lorena Transport Tbk. 119 124 111 120 1 522,600 62,166,200 19 13.333 121 J 2,000 120 T/B 3,100 208 LUCK Sentral Mitra Informatika Tbk. 162 163 152 157 -5 2,053,900 325,954,100 383 54.895 158 J 22,700 157 T/B 144,300 209 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 52,401,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,070 2,100 1,930 1,930 -140 943,200 1,929,752,000 412 91.905 2,050 J 380,700 1,930 T/B 505,800 212 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 200 250,000 2 74.405 1,250 T/J 4,900 1,245 B 400 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 500 25,000 2 66.667 50 T/J 24,599,300 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,250 2,280 2,220 2,270 20 108,000 243,449,000 130 174.615 2,270 T/J 5,000 2,260 B 8,300 215 MCAS M Cash Integrasi Tbk. 2,040 2,100 2,030 2,030 -10 594,000 1,221,960,000 105 146.570 2,040 J 77,700 2,020 B 52,400 216 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,775 1,850 20 76,074,700 139,823,938,500 8,465 482.409 1,855 J 574,500 1,850 T/B 347,600 217 MDKI Emdeki Utama Tbk. 156 157 155 156 0 298,800 46,626,700 38 36.507 157 J 57,200 156 T/B 6,100 218 MERK Merck Tbk. 3,060 3,080 3,040 3,040 -20 8,000 24,441,000 23 8,015.398 3,040 T/J 7,100 3,030 B 2,400 219 MFIN Mandala Multifinance Tbk. 1,105 1,130 1,120 1,120 15 12,200 13,665,500 5 1,148.718 1,120 T/J 189,200 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 530 540 505 535 5 12,400 6,376,500 20 267.500 535 T/J 36,600 520 B 200 221 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 1,000 290,000 2 59.184 300 J 2,800 286 B 400 223 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,600 J 100,000 1,500 T/B 305,300 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,488,900 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,359,900 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 9,269,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,050 23,500 23,500 23,500 -550 100 2,350,000 1 1,119.048 24,050 J 100 23,000 B 100 229 MLIA Mulia Industrindo Tbk 438 448 422 438 0 7,046,300 3,110,778,000 250 73.152 438 T/J 4,100 430 B 79,700 230 MMLP Mega Manunggal Property Tbk. 272 272 262 266 -6 3,323,700 893,488,800 326 45.470 268 J 7,000 266 T/B 43,200 231 MOLI Madusari Murni Indah Tbk. 845 845 845 845 0 100 84,500 1 145.690 945 J 2,000 845 T/B 100 232 MPOW Megapower Makmur Tbk. 57 58 55 58 1 196,400 10,958,900 66 29.000 58 T/J 13,100 57 B 37,700 233 MPRO Maha Properti Indonesia Tbk. 1,000 0 0 1,000 0 0 0 0 909.091 950 J 100 930 B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,700 J 4,000 0 B 0 235 MSIN MNC Studios International Tbk. 298 300 294 298 0 223,300 66,537,400 40 59.600 300 J 710,600 296 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 620,732,500 0 B 0 237 MTPS Meta Epsi Tbk. 312 0 0 312 0 0 0 0 97.500 310 J 50,200 292 B 700 238 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. 216 0 0 216 0 0 0 0 55.349 216 J 77,800 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 57 57 54 54 -3 670,000 36,795,900 35 54.000 56 J 600 54 T/B 2,100 241 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 Surya Permata Andalan Tbk. 510 510 486 510 0 230,912,700 116,054,573,900 3,352 495.146 510 T/J 250,000 505 B 174,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 132 133 132 133 1 39,400 5,240,100 5 79.167 145 J 94,000 133 T/B 1,000 246 NFCX NFC Indonesia Tbk. 1,695 1,695 1,675 1,675 -20 2,000 3,367,500 7 90.541 1,685 J 4,000 1,590 B 1,000 247 NICK Charnic Capital Tbk. 300 296 280 296 -4 1,000 283,800 3 148.000 280 J 1,400 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. 149 147 147 147 -2 12,400 1,822,800 3 140.000 149 J 11,000 140 B 100,000 250 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. 348 0 0 348 0 0 0 0 183.158 344 J 2,900 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. 107 109 100 103 -4 10,741,600 1,102,487,300 937 257.700 103 T/J 428,100 102 B 1,100 254 OMRE Indonesia Prima Property Tbk 340 0 0 340 0 0 0 0 16.282 0 J 0 340 B 5,000 255 OPMS Optima Prima Metal Sinergi Tbk. 164 172 161 163 -1 4,559,600 757,957,000 729 120.741 163 T/J 29,500 162 B 75,200 256 PALM Provident Agro Tbk. 354 370 332 348 -6 2,824,500 984,883,400 1,082 95.116 350 J 103,600 348 T/B 117,600 257 PANI Pratama Abadi Nusa Industri Tbk. 105 105 105 105 0 1,000 105,000 1 97.222 102 J 55,500 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 248 232 232 232 -16 100 23,200 1 154.667 310 J 100 234 B 5,500 259 PDES Destinasi Tirta Nusantara Tbk 246 306 230 230 -16 16,100 4,338,400 24 115.000 250 J 4,600 232 B 3,200 260 PEGE Panca Global Kapital Tbk. 117 112 112 112 -5 1,400 156,800 3 241.974 114 J 100 111 B 100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 174 164 163 164 -10 5,600 918,300 2 218.667 166 J 1,000 164 T/B 5,500 262 PICO Pelangi Indah Canindo Tbk 144 140 134 137 -7 727,400 99,476,400 118 21.077 138 J 25,600 137 T/B 63,700 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 261,900 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. 130 129 129 129 -1 1,100 141,900 3 103.200 128 J 1,000 121 B 1,100 266 PNGO Pinago Utama Tbk. 610 660 575 595 -15 63,300 36,641,500 14 238.000 590 J 800 575 B 27,200 267 PNSE Pudjiadi & Sons Tbk. 735 685 685 685 -50 300 205,500 2 342.267 685 T/J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 54 56 54 54 0 2,300 126,400 5 40.000 54 T/J 16,500 53 B 100 269 POLI Pollux Investasi Internasional Tbk. 1,015 1,065 1,000 1,005 -10 10,600 10,612,000 7 61.468 1,005 T/J 93,100 1,000 B 500 270 POLU Golden Flower Tbk. 1,000 1,160 975 1,110 110 11,700 11,760,500 7 385.417 1,100 J 3,600 1,000 B 100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 173,600 8,680,000 2 0.429 50 T/J 1,940,700 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. 480 480 478 478 -2 1,700 813,400 3 89.346 478 T/J 1,200 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 12,367,700 0 B 0 275 POWR Cikarang Listrindo Tbk. 600 600 590 590 -10 2,447,400 1,456,500,500 406 39.333 595 J 203,800 590 T/B 1,537,000 276 PRIM Royal Prima Tbk. 234 246 220 246 12 600 142,600 6 49.200 246 T/J 84,700 234 B 1,600 277 PSAB J Resources Asia Pasifik Tbk. 210 210 202 206 -4 13,297,900 2,733,387,800 1,038 668.332 206 T/J 350,700 204 B 5,098,500 278 PSDN Prasidha Aneka Niaga Tbk 101 106 99 100 -1 97,200 9,755,800 17 10.000 109 J 30,000 97 B 3,900 279 PSGO Palma Serasih Tbk. 104 105 99 101 -3 485,800 49,409,200 73 96.190 101 T/J 74,700 100 B 20,500 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,085,600 0 B 0 281 PTPW Pratama Widya Tbk. 1,250 1,230 1,165 1,175 -75 110,600 129,097,000 30 180.769 1,205 J 2,000 1,175 T/B 16,100 282 PTSP Pioneerindo Gourmet International Tbk. 4,800 0 0 4,800 0 0 0 0 376.471 5,000 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 128 129 125 128 0 197,776,000 25,101,230,400 11,212 121.905 128 T/J 1,497,100 127 B 3,642,500 284 PURI Puri Global Sukses Tbk. 280 280 278 280 0 1,100 307,600 4 164.706 278 J 5,400 270 B 1,000 285 PYFA Pyridam Farma Tbk 855 895 815 855 0 631,600 546,117,500 391 837.907 865 J 10,800 855 T/B 66,500 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 32,900 1,645,000 9 50.000 50 T/J 24,444,800 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 236 238 224 234 -2 56,100 13,256,200 38 95.882 234 T/J 11,900 224 B 14,000 288 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. 442 442 438 440 -2 398,700 175,517,200 118 269.939 440 T/J 1,000 438 B 5,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,105 1,105 1,105 1,105 0 200 221,000 1 82.463 1,110 J 100 1,060 B 100 291 RODA Pikko Land Development Tbk. 54 54 52 54 0 144,200 7,615,900 13 86.221 54 T/J 3,000 52 B 34,900 292 RONY Aesler Grup Internasional Tbk. 470 478 460 470 0 916,700 429,962,000 308 470.000 470 T/J 1,500 468 B 101,000 293 RUIS Radiant Utama Interinsco Tbk. 298 300 290 292 -6 20,300 5,931,200 12 116.800 298 J 11,100 292 T/B 1,300 294 SAFE Steady Safe Tbk 191 191 185 191 0 246,100 46,579,100 154 19.229 191 T/J 100 185 B 101,200 295 SAME Sarana Meditama Metropolitan Tbk. 166 181 159 169 3 511,538,900 88,155,258,200 16,756 211.250 170 J 1,319,900 169 T/B 15,543,300 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 2,000 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 554,600 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 81 82 76 80 -1 2,043,200 162,965,900 369 76.190 81 J 66,400 80 T/B 310,800 299 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 83,300 4,165,000 7 27.536 50 T/J 2,792,100 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,010 1,020 0 568,000 576,726,500 106 542.553 1,020 T/J 14,100 1,015 B 300 302 SGER Sumber Global Energy Tbk. 466 476 464 472 6 1,807,000 851,445,000 372 437.037 472 T/J 4,200 470 B 14,900 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 570 570 560 570 0 371,200 210,100,000 78 407.143 570 T/J 29,100 565 B 32,500 305 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. 412 444 384 406 -6 16,400 6,559,400 28 375.926 406 T/J 700 402 B 17,500 307 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,200 1,120 1,200 80 278,200 326,706,500 38 1.333 1,195 J 20,000 1,130 B 3,000 308 SKBM Sekar Bumi Tbk. 348 346 346 346 -2 100 34,600 1 300.870 346 T/J 700 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,370 B 2,100 310 SKRN Superkrane Mitra Utama Tbk. 545 540 520 540 -5 167,500 89,811,000 21 77.143 540 T/J 118,200 530 B 2,000 311 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. 4,790 4,860 4,760 4,790 0 78,300 375,824,000 28 4,165.217 4,800 J 1,000 4,790 T/B 300 313 SMAR Smart Tbk. 3,000 3,000 3,000 3,000 0 100,300 300,900,000 7 991.211 2,990 J 100 2,820 B 300 314 SMDM Suryamas Dutamakmur Tbk. 105 105 98 98 -7 14,000 1,375,200 8 12.416 98 T/J 9,400 0 B 0 315 SMMT Golden Eagle Energy Tbk. 81 85 81 82 1 16,400 1,349,500 18 191.840 83 J 18,800 82 T/B 5,600 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 422 436 418 436 14 1,600 671,400 6 157.971 416 J 100 396 B 500 318 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 4,600 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 414 400 402 2 64,900 26,510,600 51 34.655 408 J 7,100 402 T/B 5,200 320 SQMI Wilton Makmur Indonesia Tbk. 193 200 190 196 3 25,824,200 5,040,853,100 1,204 111.378 197 J 1,167,100 196 T/B 2,824,200 321 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,270 3,280 0 550,500 1,806,914,000 167 59.636 3,280 T/J 400 3,270 B 32,100 322 SSTM Sunson Textile Manufacture Tbk 550 555 545 555 5 24,100 13,270,000 18 130.588 555 T/J 4,000 540 B 5,000 323 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,900 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. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 326 SURE Super Energy Tbk. 2,950 2,960 2,950 2,950 0 335,100 988,546,000 69 1,903.226 2,950 T/J 1,500 2,940 B 200 327 SWAT Sriwahana Adityakarta Tbk. 100 101 98 99 -1 208,800 20,741,000 33 61.875 100 J 28,700 98 B 23,400 328 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 280 J 5,100 0 B 0 329 TAMA Lancartama Sejati Tbk. 192 198 187 194 2 7,009,100 1,358,138,900 1,091 110.857 194 T/J 67,200 192 B 258,900 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 687,600 34,380,000 33 456.830 50 T/J 1,017,900 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 730 730 700 715 -15 5,800 4,152,000 16 101.418 720 J 3,400 700 B 100 332 TCPI Transcoal Pacific Tbk. 6,100 6,175 6,050 6,075 -25 9,514,000 58,118,057,500 6,726 4,402.174 6,100 J 26,400 6,075 T/B 4,400 333 TEBE Dana Brata Luhur Tbk. 1,400 1,305 1,305 1,305 -95 10,600 13,833,000 12 119.178 1,305 T/J 989,400 0 B 0 334 TECH Indosterling Technomedia Tbk. 147 150 141 142 -5 495,400 71,816,000 98 88.750 143 J 27,500 142 T/B 1,600 335 TFAS Telefast Indonesia Tbk. 160 165 152 153 -7 1,600 261,500 5 85.000 165 J 7,500 153 T/B 8,300 336 TFCO Tifico Fiber Indonesia Tbk. 480 520 500 500 20 300 152,000 3 113.307 500 T/J 1,800 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 10,175 J 100 7,925 B 6,000 338 TIFA KDB Tifa Finance Tbk. 520 520 515 520 0 10,800 5,564,500 5 260.000 520 T/J 2,851,900 515 B 14,989,700 339 TIRA Tira Austenite Tbk 240 268 224 268 28 10,000 2,260,000 10 120.280 266 J 10,700 0 B 0 340 TMPO Tempo Intimedia Tbk. 119 120 112 112 -7 1,600 186,700 5 38.908 120 J 900 113 B 5,500 341 TNCA Trimuda Nuansa Citra Tbk. 292 292 288 290 -2 357,900 103,967,400 38 193.333 292 J 17,000 290 T/B 4,400 342 TOTO Surya Toto Indonesia Tbk. 210 210 206 206 -4 13,700 2,848,400 29 668.245 210 J 52,100 208 B 100 343 TOYS Sunindo Adipersada Tbk. 520 520 505 520 0 2,030,900 1,047,474,000 803 148.571 525 J 206,100 520 T/B 700 344 TPIA Chandra Asri Petrochemical Tbk. 8,000 8,000 7,925 7,950 -50 1,485,600 11,801,420,000 410 1,838.512 7,950 T/J 3,400 7,900 B 41,700 345 TPMA Trans Power Marine Tbk. 302 312 300 302 0 3,000 906,400 5 131.304 326 J 200 302 T/B 300 346 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. 256 290 246 276 20 35,994,200 9,723,965,200 13,286 138.000 278 J 17,500 276 T/B 64,600 348 TRIS Trisula International Tbk. 218 218 218 218 0 2,900 632,200 1 72.667 216 J 4,000 0 B 0 349 TRJA Transkon Jaya Tbk. 151 160 147 160 9 2,936,900 451,004,400 435 64.000 160 T/J 394,400 152 B 600 350 TRUK Guna Timur Raya Tbk. 144 144 143 144 0 101,300 14,567,100 26 62.609 144 T/J 94,800 143 B 33,800 351 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 342 J 1,000 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,310 1,400 1,285 1,325 15 214,300 291,150,500 59 34.416 1,330 J 35,000 1,325 T/B 4,000 353 UANG Pakuan Tbk. 200 220 195 208 8 160,100 31,824,000 46 166.400 208 T/J 7,300 199 B 300 354 UNIT Nusantara Inti Corpora Tbk 146 142 141 141 -5 600 84,700 2 3.500 150 J 200 141 T/B 10,000 355 URBN Urban Jakarta Propertindo Tbk. 1,325 0 0 1,325 0 0 0 0 110.417 1,320 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 91 95 88 91 0 35,200 3,275,800 40 86.667 91 T/J 1,200 90 B 100 357 VRNA Verena Multi Finance Tbk. 103 0 0 103 0 0 0 0 103.920 104 J 900 96 B 3,000 358 WAPO Wahana Pronatural Tbk. 70 0 0 70 0 0 0 0 40.000 70 J 200 66 B 11,700 359 WICO Wicaksana Overseas International Tbk. 488 590 454 585 97 3,900 1,851,900 12 30.240 585 T/J 7,600 580 B 200 360 WOWS Ginting Jaya Energi Tbk. 65 67 61 62 -3 25,407,700 1,599,626,400 1,600 13.778 63 J 201,900 62 T/B 1,072,800 361 YELO Yelooo Integra Datanet Tbk. 50 52 50 50 0 430,700 21,735,000 287 13.298 50 T/J 1,958,100 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 252 0 0 252 0 0 0 0 46.239 0 J 0 252 B 700 363 YULE Yulie Sekuritas Indonesia Tbk. 240 240 240 240 0 300 72,000 1 113.861 226 J 100 224 B 500 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 2,000 100,000 1 28.960 50 T/J 1,712,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 118 121 115 115 -3 536,959,000 63,578,872,600 3,192 409.968 116 J 473,900 115 T/B 10,376,800 366 ZONE Mega Perintis Tbk. 394 398 394 394 0 190,500 75,381,000 34 132.215 394 T/J 9,600 390 B 300 Total 3,962,649,900 999,416,177,200 134,524 3,017,036,200 388,804,600 Jakarta, 02 November 2020 Trading Division