List of Securities Quotation Development Board: Date: Thursday, 24 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 3,100 155,000 8 87.719 50 T/J 6,721,600 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,600 6,600 6,600 -100 100 660,000 1 1,506.784 6,700 J 800,200 0 B 0 3 ADES Akasha Wira International Tbk. 1,120 1,120 1,100 1,115 -5 28,700 31,755,500 27 57.922 1,130 J 1,500 1,115 T/B 400 4 AGAR Asia Sejahtera Mina Tbk. 505 505 490 500 -5 6,200 3,040,500 3 454.545 500 T/J 2,800 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 175 179 175 177 2 19,500 3,460,300 6 160.909 177 T/J 400 175 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 54 55 52 52 -2 473,900 24,821,000 58 196.056 52 T/J 109,200 51 B 60,700 7 AIMS Akbar Indo Makmur Stimec Tbk 149 145 139 145 -4 200 28,400 2 116.000 144 J 10,000 139 B 200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,313,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 298 298 298 298 0 7,000 2,086,000 1 39.309 296 J 500 282 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 380 380 354 354 -26 33,200 11,805,400 17 177.000 354 T/J 1,700 0 B 0 11 ALDO Alkindo Naratama Tbk. 374 394 372 372 -2 1,600 620,400 7 272.641 392 J 1,900 372 T/B 1,900 12 ALKA Alakasa Industrindo Tbk 230 0 0 230 0 0 0 0 38.721 220 J 50,000 214 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 190 190 180 182 -8 34,400 6,210,300 16 28.000 202 J 1,000 182 T/B 1,499,900 14 AMAG Asuransi Multi Artha Guna Tbk. 194 193 189 192 -2 125,300 23,691,500 23 182.857 192 T/J 10,900 189 B 100 15 AMAR Bank Amar Indonesia Tbk. 310 310 290 290 -20 25,000 7,637,600 13 166.667 306 J 9,400 292 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 260 254 242 242 -18 4,400 1,066,800 4 189.062 242 T/J 8,300 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,070 2,040 2,040 -10 3,300 6,785,000 9 107.368 2,060 J 4,100 2,040 T/B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 37,900 1,895,000 15 125.000 50 T/J 35,383,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 133 133 128 128 -5 900 116,700 7 8.195 128 T/J 100 127 B 100 20 APIC Pacific Strategic Financial Tbk. 840 835 805 805 -35 33,515,900 27,796,348,000 2,024 856.237 810 J 37,800 805 T/B 400 21 APII Arita Prima Indonesia Tbk. 157 158 149 149 -8 4,500 699,300 10 67.727 157 J 1,200 150 B 1,400 22 ARGO Argo Pantes Tbk 2,000 2,000 2,000 2,000 0 3,500 7,000,000 2 50.251 2,000 T/J 3,600 1,900 B 100 23 ARII Atlas Resources Tbk. 444 436 432 436 -8 33,400 14,477,600 7 29.067 442 J 20,000 432 B 200 24 ARKA Arkha Jayanti Persada Tbk. 98 99 95 98 0 14,411,500 1,406,539,200 2,511 41.525 98 T/J 87,600 97 B 1,000 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 312 310 310 310 -2 100 31,000 1 179.825 310 T/J 1,100 296 B 500 27 ARTO Bank Jago Tbk. 2,860 2,880 2,820 2,820 -40 93,000 264,301,000 61 14,212.277 2,850 J 2,800 2,820 T/B 400 28 ASBI Asuransi Bintang Tbk. 312 294 294 294 -18 100 29,400 1 223.184 320 J 100 302 B 1,200 29 ASJT Asuransi Jasa Tania Tbk. 111 115 105 112 1 12,400 1,342,300 11 74.667 112 T/J 9,900 105 B 600 30 ASPI Andalan Sakti Primaindo Tbk. 124 125 118 123 -1 761,300 92,689,400 166 117.143 124 J 70,000 123 T/B 2,000 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 8,900 445,000 3 50.000 50 T/J 9,737,000 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,300 65,000 4 57.388 50 T/J 43,771,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 404 J 5,100 398 B 22,600 35 BAJA Saranacentral Bajatama Tbk. 54 54 53 53 -1 92,400 4,908,700 16 21.200 54 J 100,800 53 T/B 192,400 36 BALI Bali Towerindo Sentra Tbk. 850 895 795 890 40 8,700 7,294,000 14 1,112.500 890 T/J 9,300 795 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 300 15,000 3 33.333 50 T/J 60,218,100 0 B 0 38 BAYU Bayu Buana Tbk 1,150 1,140 1,140 1,140 -10 100 114,000 1 140.617 1,140 T/J 4,400 0 B 0 39 BBHI Bank Harda Internasional Tbk. 138 146 139 139 1 2,300 333,100 7 111.200 139 T/J 9,800 138 B 5,000 40 BBLD Buana Finance Tbk. 356 336 336 336 -20 100 33,600 1 133.532 378 J 1,000 340 B 2,000 41 BBSI Bank Bisnis Internasional Tbk. 600 610 570 610 10 391,600 231,306,000 124 127.083 610 T/J 36,700 600 B 47,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 137 137 133 135 -2 9,459,000 1,280,377,000 672 112.500 135 T/J 512,200 134 B 200 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 2,000 100,000 4 45.455 50 T/J 420,400 0 B 0 45 BEEF Estika Tata Tiara Tbk. 154 154 144 144 -10 2,897,700 423,163,500 482 42.353 145 J 86,200 144 T/B 542,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 20,700 1,035,000 5 217.306 50 T/J 1,307,567,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 149 149 144 146 -3 3,135,100 458,066,900 317 486.667 146 T/J 127,900 144 B 123,700 48 BESS Batulicin Nusantara Maritim Tbk. 224 230 212 218 -6 1,769,400 385,384,000 752 207.619 218 T/J 1,200 212 B 100 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 600 30,000 2 48.544 50 T/J 2,812,200 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 494 492 480 488 -6 154,862,500 75,030,081,600 2,537 473.786 490 J 202,400 488 T/B 5,500 51 BIKA Binakarya Jaya Abadi Tbk. 155 154 146 146 -9 1,200 176,100 5 14.600 154 J 3,400 148 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 277,800 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 31,600 1,580,000 9 35.714 50 T/J 85,029,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 57 58 55 55 -2 15,300 846,600 16 22.936 57 J 7,000 54 B 108,200 55 BKDP Bukit Darmo Property Tbk 51 50 50 50 -1 800 40,000 4 41.667 50 T/J 7,100 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 20,700 1,469,700 2 162.919 71 T/J 37,700 69 B 100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,100 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 560 565 560 560 0 92,400 52,117,000 86 430.769 565 J 8,800 560 T/B 18,600 59 BMAS Bank Maspion Indonesia Tbk. 296 296 276 276 -20 45,400 13,330,400 17 86.250 276 T/J 7,300 0 B 0 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 98,863,400 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,385 1,390 1,365 1,375 -10 99,874,200 137,506,493,500 3,999 1,334.951 1,375 T/J 14,100 1,370 B 138,000 62 BOLA Bali Bintang Sejahtera Tbk. 168 171 162 168 0 43,000 7,153,400 30 96.000 168 T/J 37,700 165 B 100 63 BOLT Garuda Metalindo Tbk. 575 540 540 540 -35 100 54,000 1 98.182 570 J 100 535 B 1,000 64 BOSS Borneo Olah Sarana Sukses Tbk. 81 92 78 92 11 25,324,800 2,189,464,600 1,805 23.000 93 J 176,400 92 T/B 2,754,200 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,175 1,175 -25 52,000 61,725,000 2 1,253.066 1,210 J 19,100 1,170 B 23,300 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. 59 58 55 55 -4 178,619,800 9,933,072,400 1,200 8.661 55 T/J 18,153,900 0 B 0 68 BRNA Berlina Tbk. 960 965 895 960 0 10,800 9,702,000 11 720.288 970 J 200 895 B 1,100 69 BSSR Baramulti Suksessarana Tbk. 1,405 1,400 1,400 1,400 -5 2,400 3,360,000 4 71.795 1,400 T/J 11,600 1,380 B 1,000 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 10,000 500,000 1 383.083 50 T/J 11,398,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 185 188 185 185 0 800 148,900 3 617.841 186 J 10,000 183 B 1,000 73 BUKK Bukaka Teknik Utama Tbk. 690 740 690 730 40 19,900 14,111,500 25 123.729 730 T/J 17,900 700 B 400 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 855,300 42,765,000 61 2.902 50 T/J 227,888,600 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 51 53 51 53 2 2,300 119,900 8 40.769 53 T/J 19,800 51 B 112,400 76 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 607,400 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 129 126 121 121 -8 4,800 582,500 11 60.500 125 J 2,100 121 T/B 2,500 78 CARE Metro Healthcare Indonesia Tbk. 380 376 364 368 -12 224,797,700 83,476,661,400 2,657 357.282 368 T/J 48,800 366 B 266,800 79 CASA Capital Financial Indonesia Tbk. 400 386 386 386 -14 27,000 10,422,000 7 705.190 400 J 18,500 386 T/B 6,700 80 CASS Cardig Aero Services Tbk. 206 210 200 200 -6 2,350,600 475,353,800 322 50.000 202 J 52,700 200 T/B 21,300 81 CBMF Cahaya Bintang Medan Tbk. 344 364 344 344 0 3,098,800 1,065,989,200 171 215.000 344 T/J 13,800 342 B 3,400 82 CCSI Communication Cable Systems Indonesia Tbk. 248 252 244 244 -4 400,100 98,363,800 34 97.600 246 J 5,000 244 T/B 851,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 130 151 127 143 13 91,219,500 13,029,967,600 5,513 915.200 144 J 912,300 143 T/B 1,114,400 84 CINT Chitose Internasional Tbk. 248 238 238 238 -10 100 23,800 1 72.121 246 J 100 238 T/B 300 85 CITA Cita Mineral Investindo Tbk. 1,975 2,000 2,000 2,000 25 1,000 2,000,000 1 7,257.421 2,000 T/J 1,900 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 1,000 0 B 0 87 CLPI Colorpak Indonesia Tbk. 670 675 625 640 -30 151,700 99,149,000 90 320.000 660 J 13,600 640 T/B 13,200 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. 228 244 228 244 16 21,800 4,972,000 4 443.636 236 J 100 216 B 2,900 91 COCO Wahana Interfood Nusantara Tbk. 915 915 860 900 -15 3,200 2,902,000 7 454.545 900 T/J 500 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 2,700 135,000 3 40.000 50 T/J 16,764,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 2,113,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. 236 256 224 234 -2 117,000 27,216,000 21 119.388 234 T/J 25,700 230 B 1,000 96 CSRA Cisadane Sawit Raya Tbk. 324 320 302 306 -18 2,463,200 753,755,800 411 244.800 306 T/J 71,500 304 B 61,500 97 CTTH Citatah Tbk. 51 51 50 50 -1 22,100 1,105,200 7 2.105 50 T/J 14,200 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 52 52 50 51 -1 13,007,200 652,429,100 716 50.000 51 T/J 19,000 50 B 2,395,700 99 DAYA Duta Intidaya Tbk. 520 650 580 590 70 13,800 8,219,000 11 329.425 550 J 10,700 484 B 500 100 DEAL Dewata Freightinternational Tbk. 141 163 134 160 19 371,514,900 57,737,268,700 15,436 106.667 161 J 836,200 160 T/B 2,968,000 101 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. 326 400 304 370 44 29,600 10,429,600 29 321.739 370 T/J 2,300 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 700 1,815 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 1,985 1,995 1,955 1,985 0 679,800 1,351,631,500 49 67.288 1,995 J 1,000 1,985 T/B 78,900 105 DKFT Central Omega Resources Tbk. 105 105 98 100 -5 7,040,800 702,450,500 271 256.871 101 J 62,600 100 T/B 61,700 106 DMMX Digital Mediatama Maxima Tbk. 175 174 163 163 -12 1,661,600 274,160,700 243 70.870 165 J 517,800 163 T/B 319,100 107 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 3,300 3,300 -50 1,000 3,300,000 1 2,898.831 3,300 T/J 11,500 3,250 B 1,500 108 DUTI Duta Pertiwi Tbk 3,410 3,410 3,410 3,410 0 500 1,705,000 2 342.955 3,410 T/J 2,600 3,300 B 500 109 DWGL Dwi Guna Laksana Tbk. 199 199 199 199 0 200 39,800 1 132.667 199 T/J 1,200 187 B 1,000 110 EAST Eastparc Hotel Tbk. 51 52 50 51 0 1,291,300 64,679,400 51 38.346 51 T/J 36,100 50 B 907,100 111 ECII Electronic City Indonesia Tbk. 725 725 680 725 0 10,100 7,318,000 3 17.901 725 T/J 81,800 680 B 100 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 26,300 186 B 10,000 113 ENRG Energi Mega Persada Tbk. 53 53 51 51 -2 36,376,000 1,875,450,400 453 4.252 52 J 3,413,200 51 T/B 7,252,200 114 ENVY Envy Technologies Indonesia Tbk. 54 51 51 51 -3 35,994,900 1,835,739,900 589 13.784 51 T/J 143,104,200 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 87 81 81 81 -6 7,131,400 577,643,400 286 77.143 81 T/J 18,215,100 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 380 380 370 376 -4 1,491,700 558,521,000 341 341.818 376 T/J 176,200 374 B 65,800 117 EPMT Enseval Putera Megatrading Tbk. 1,800 1,835 1,770 1,835 35 313,700 555,500,500 17 1,283.854 1,835 T/J 9,900 1,780 B 100 118 ERTX Eratex Djaja Tbk. 135 135 135 135 0 100 13,500 1 57.298 135 T/J 43,800 0 B 0 119 ESIP Sinergi Inti Plastindo Tbk. 160 160 149 152 -8 11,744,100 1,787,755,300 1,868 93.252 152 T/J 43,000 0 B 0 120 ESTA Esta Multi Usaha Tbk. 102 101 96 96 -6 2,200 212,200 5 80.000 97 J 5,000 96 T/B 10,600 121 FAST Fast Food Indonesia Tbk. 930 940 930 935 5 53,500 49,775,000 37 2,940.899 940 J 49,200 935 T/B 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. 162 200 158 200 38 238,633,800 42,874,300,900 17,720 40.000 202 J 1,105,100 200 T/B 28,822,100 124 FISH FKS Multi Agro Tbk. 2,550 2,480 2,400 2,400 -150 1,300 3,177,000 5 1,920.000 2,400 T/J 1,600 2,380 B 400 125 FITT Hotel Fitra International Tbk. 56 56 55 56 0 17,500 972,600 5 54.902 56 T/J 12,800 55 B 492,600 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 100 396 B 400 127 FOOD Sentra Food Indonesia Tbk. 116 120 115 115 -1 753,300 87,487,400 165 85.185 116 J 98,000 115 T/B 70,400 128 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 90 J 34,400 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 114 115 107 109 -5 7,350,500 811,268,900 521 33.062 110 J 10,100 109 T/B 114,900 130 FUJI Fuji Finance Indonesia Tbk. 110 106 105 106 -4 400 42,200 3 96.364 106 T/J 1,400 105 B 2,700 131 GDST Gunawan Dianjaya Steel Tbk. 62 62 60 61 -1 761,200 46,333,000 94 38.125 62 J 325,300 61 T/B 480,500 132 GEMA Gema Grahasarana Tbk. 368 372 372 372 4 20,000 7,440,000 1 826.667 372 T/J 82,300 344 B 100 133 GGRP Gunung Raja Paksi Tbk. 302 330 302 330 28 200 63,200 2 39.286 330 T/J 100 318 B 100 134 GLOB Global Teleshop Tbk. 125 118 117 118 -7 8,100 949,300 11 10.261 117 J 1,500 0 B 0 135 GLVA Galva Technologies Tbk. 318 312 302 312 -6 3,500 1,072,000 7 138.053 312 T/J 1,700 310 B 100 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,850 J 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 1,000 206,000 1 121.893 206 T/J 2,400 202 B 10,000 138 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. 101 102 101 101 0 600 60,700 2 8.126 101 T/J 500 0 B 0 140 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 6,794,200 0 B 0 142 HELI Jaya Trishindo Tbk. 181 181 171 171 -10 300 52,300 3 155.455 181 J 2,000 171 T/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. 685 735 660 685 0 1,371,800 912,651,500 65 180.263 685 T/J 700 660 B 3,200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 3,300 165,000 8 47.619 50 T/J 19,386,400 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 49,414,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 310 310 310 310 0 12,000 3,720,000 1 21.916 328 J 3,000 290 B 1,100 148 ICON Island Concepts Indonesia Tbk. 54 56 52 55 1 43,200 2,379,600 13 105.574 55 T/J 19,900 53 B 40,400 149 IFSH Ifishdeco Tbk. 370 388 370 370 0 400 149,800 3 84.091 368 J 1,100 0 B 0 150 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. 292 292 284 288 -4 1,256,200 359,176,800 247 240.000 288 T/J 93,700 286 B 28,700 152 IKBI Sumi Indo Kabel Tbk. 218 218 216 218 0 25,000 5,449,800 5 19.770 220 J 200 216 B 300 153 IMPC Impack Pratama Industri Tbk. 1,245 1,250 1,240 1,245 0 630,700 783,701,500 74 327.632 1,245 T/J 22,600 1,240 B 800 154 INAI Indal Aluminium Industry Tbk. 330 330 330 330 0 100 33,000 1 120.481 330 T/J 53,600 324 B 100 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 1,494,000 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 109 110 102 103 -6 262,000 27,241,000 79 93.636 107 J 100 103 T/B 53,300 157 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 136,500 0 B 0 158 INOV Inocycle Technology Group Tbk. 165 178 164 174 9 17,600 2,910,800 18 69.600 172 J 43,000 164 B 28,900 159 INPP Indonesian Paradise Property Tbk. 695 700 700 700 5 500 350,000 1 666.667 695 J 4,500 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,365 1,365 1,275 1,280 -85 25,700 33,495,500 48 463.768 1,300 J 5,000 1,280 T/B 1,800 161 INRU Toba Pulp Lestari Tbk. 785 780 780 780 -5 1,700 1,326,000 2 7.919 800 J 2,000 785 B 443,700 162 INTA Intraco Penta Tbk. 240 240 234 240 0 2,100 503,400 2 169.180 240 T/J 7,500 236 B 1,200 163 INTD Inter Delta Tbk 156 156 153 153 -3 200 30,900 2 47.120 152 J 400 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 376 380 368 372 -4 1,180,800 440,605,600 355 22.683 374 J 8,100 370 B 108,500 165 IPCM Jasa Armada Indonesia Tbk. 230 232 218 230 0 415,100 95,267,800 99 60.526 232 J 43,600 230 T/B 52,500 166 IRRA Itama Ranoraya Tbk. 790 830 755 755 -35 54,884,900 43,192,395,500 7,023 201.872 760 J 210,100 755 T/B 1,754,600 167 ITIC Indonesian Tobacco Tbk. 630 650 610 635 5 275,300 173,373,000 168 288.636 635 T/J 1,500 630 B 100 168 ITMA Sumber Energi Andalan Tbk. 474 0 0 474 0 0 0 0 136.403 474 J 1,100 448 B 100 169 JAST Jasnita Telekomindo Tbk. 72 72 68 69 -3 9,177,600 637,331,700 727 28.049 70 J 1,016,800 69 T/B 301,600 170 JAYA Armada Berjaya Trans Tbk. 73 73 68 71 -2 818,600 58,345,600 47 24.653 73 J 67,900 71 T/B 86,000 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,100 J 200 5,600 B 20,000 172 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. 440 440 440 440 0 200 88,000 2 249.589 440 T/J 2,000 432 B 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. 198 198 185 198 0 30,900 5,793,400 23 141.429 195 J 5,500 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,200 5,122,000 3 212.138 1,000 J 2,100 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 900 910 900 900 0 473,500 427,224,500 40 2,000.000 900 T/J 100 895 B 18,400 178 KARW ICTSI Jasa Prima Tbk. 55 56 52 56 1 1,368,000 72,195,400 35 9.480 56 T/J 346,300 54 B 1,000 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 1,600 80,000 3 33.333 50 T/J 1,098,500 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 80 81 75 77 -3 25,046,900 1,921,574,000 898 77.000 78 J 664,000 77 T/B 1,621,000 181 KBLM Kabelindo Murni Tbk. 190 191 187 191 1 8,900 1,680,300 16 6.367 191 T/J 9,800 187 B 24,800 182 KBLV First Media Tbk. 290 286 274 282 -8 4,500 1,273,000 4 75.012 282 T/J 400 274 B 4,000 183 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. 765 735 735 735 -30 1,000 735,000 2 183.750 755 J 6,000 735 T/B 500 185 KEJU Mulia Boga Raya Tbk. 1,310 1,350 1,260 1,280 -30 80,700 103,461,000 90 170.667 1,280 T/J 1,600 1,265 B 1,500 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 571,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 182 0 0 182 0 0 0 0 60.667 181 J 100 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,400 0 0 1,400 0 0 0 0 693.069 1,395 J 1,100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 520 570 484 525 5 298,200 148,660,600 234 175.000 525 T/J 44,600 515 B 100 190 KMTR Kirana Megatara Tbk. 306 306 290 300 -6 63,200 18,530,200 20 65.502 300 T/J 37,700 298 B 10,000 191 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 100 9,800 1 66.294 100 J 10,500 98 T/B 13,900 192 KONI Perdana Bangun Pusaka Tbk 490 0 0 490 0 0 0 0 103.158 488 J 1,000 0 B 0 193 KOPI Mitra Energi Persada Tbk. 464 466 456 458 -6 1,400 646,600 6 115.949 450 J 5,600 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 4,400 220,000 6 29.762 50 T/J 47,700 0 B 0 195 KPIG MNC Land Tbk. 102 103 99 102 0 2,339,400 236,814,600 130 219.482 103 J 288,500 102 T/B 500 196 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. 190 210 183 190 0 380,500 74,826,400 429 48.718 190 T/J 52,200 184 B 1,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 360 362 358 360 0 11,800 4,248,800 5 173.077 360 T/J 10,000 340 B 5,100 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 7,928,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 88 0 0 88 0 0 0 0 12.841 88 J 1,900 84 B 200,000 203 LMSH Lionmesh Prima Tbk. 276 276 260 260 -16 8,500 2,214,800 4 36.111 274 J 300 260 T/B 9,000 204 LPIN Multi Prima Sejahtera Tbk 208 220 195 214 6 1,600 324,300 7 97.614 214 T/J 600 198 B 100 205 LPLI Star Pacific Tbk 80 86 76 86 6 5,800 453,600 4 2.653 86 T/J 31,600 85 B 200 206 LPPS Lenox Pasifik Investama Tbk. 78 84 77 84 6 376,300 29,426,200 35 5.706 83 J 100 78 B 14,000 207 LRNA Eka Sari Lorena Transport Tbk. 127 149 119 149 22 100,900 12,350,000 19 16.556 148 J 3,200 147 B 200 208 LUCK Sentral Mitra Informatika Tbk. 177 194 175 180 3 8,652,400 1,579,865,900 1,496 62.937 180 T/J 73,300 179 B 4,100 209 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 28,058,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,020 2,020 1,910 2,010 -10 265,900 534,153,000 81 95.714 2,010 T/J 67,300 1,965 B 500 212 MAPB MAP Boga Adiperkasa Tbk. 1,205 1,200 1,200 1,200 -5 500 600,000 3 71.429 1,300 J 2,300 1,200 T/B 600 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 34,957,600 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,050 2,060 2,000 2,000 -50 136,200 275,968,000 143 153.846 2,020 J 6,600 2,000 T/B 112,700 215 MCAS M Cash Integrasi Tbk. 1,910 1,910 1,780 1,835 -75 1,335,300 2,432,329,500 437 132.491 1,835 T/J 32,100 1,825 B 115,700 216 MDKA Merdeka Copper Gold Tbk. 1,580 1,570 1,510 1,530 -50 49,966,400 77,095,319,500 5,431 398.965 1,530 T/J 619,600 1,525 B 866,700 217 MDKI Emdeki Utama Tbk. 155 155 146 147 -8 20,800 3,103,900 20 34.401 152 J 100 147 T/B 3,000 218 MERK Merck Tbk. 2,880 2,880 2,800 2,810 -70 19,300 54,579,000 51 7,408.970 2,830 J 1,200 2,810 T/B 1,000 219 MFIN Mandala Multifinance Tbk. 1,090 1,040 1,020 1,030 -60 90,900 94,204,000 22 1,056.410 1,035 J 145,000 1,015 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 515 525 510 525 10 55,400 29,073,000 14 262.500 525 T/J 100 515 B 900 221 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 5,000 1,450,000 5 59.184 290 T/J 10,700 286 B 6,000 223 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 1,250 1,300 0 1,100 1,380,000 2 472.727 1,400 J 100 1,305 B 1,100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 7,259,800 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,303,300 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 8,554,000 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 18,000 19,000 18,000 18,500 500 1,000 18,400,000 6 880.952 19,500 J 200 18,250 B 100 229 MLIA Mulia Industrindo Tbk 360 366 354 360 0 6,176,100 2,236,618,600 280 60.125 360 T/J 26,600 356 B 15,000 230 MMLP Mega Manunggal Property Tbk. 280 290 270 280 0 9,102,200 2,550,762,000 926 47.863 280 T/J 970,300 278 B 101,400 231 MOLI Madusari Murni Indah Tbk. 895 950 870 950 55 65,200 61,924,000 5 163.793 895 J 393,700 860 B 500 232 MPOW Megapower Makmur Tbk. 56 58 55 57 1 11,500 634,600 12 28.500 57 T/J 224,500 55 B 3,000 233 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 810 J 1,400 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 4,000 4,000 0 100 400,000 1 362.817 4,000 T/J 500 3,740 B 100 235 MSIN MNC Studios International Tbk. 270 270 262 270 0 258,200 69,365,400 51 54.000 270 T/J 190,600 268 B 20,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 613,454,400 0 B 0 237 MTPS Meta Epsi Tbk. 438 410 408 408 -30 28,100 11,465,200 17 127.500 408 T/J 5,027,200 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 78,600 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 200 10,000 2 50.000 50 T/J 110,100 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. 446 444 430 440 -6 137,085,300 60,076,273,200 2,984 427.184 442 J 176,400 440 T/B 34,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 137 137 129 137 0 500 66,800 5 81.548 137 T/J 9,900 130 B 15,100 246 NFCX NFC Indonesia Tbk. 1,945 1,810 1,810 1,810 -135 10,100 18,281,000 5 97.838 1,920 J 200 1,810 T/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. 143 143 143 143 0 201,000 28,743,000 3 136.190 143 T/J 817,100 135 B 5,000 250 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. 340 0 0 340 0 0 0 0 178.947 334 J 1,700 318 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. 77 79 75 76 -1 2,291,200 174,239,200 173 190.147 76 T/J 84,100 75 B 135,000 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 300 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 152 152 149 150 -2 1,224,500 184,074,200 112 111.111 151 J 286,500 150 T/B 85,100 256 PALM Provident Agro Tbk. 260 258 244 258 -2 42,800 10,729,400 17 70.517 258 T/J 11,900 242 B 15,800 257 PANI Pratama Abadi Nusa Industri Tbk. 91 90 85 89 -2 5,800 503,400 14 82.407 89 T/J 20,600 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 348 0 0 348 0 0 0 0 232.000 348 J 14,100 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 250 236 236 236 -14 100 23,600 1 118.000 250 J 100 236 T/B 10,000 260 PEGE Panca Global Kapital Tbk. 113 112 111 111 -2 6,100 683,100 2 239.813 111 T/J 300 109 B 500 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 165 165 0 100 16,500 1 220.000 188 J 1,100 166 B 300 262 PICO Pelangi Indah Canindo Tbk 155 159 150 150 -5 340,900 52,389,900 80 23.077 151 J 92,700 150 T/B 40,100 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 578,100 0 B 0 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 126 125 125 125 -1 83,800 10,475,000 6 100.000 126 J 101,500 125 T/B 116,200 266 PNGO Pinago Utama Tbk. 565 600 545 575 10 85,900 49,996,500 27 230.000 560 J 9,900 545 B 28,800 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 830 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 51 51 50 51 0 1,700 85,200 3 37.778 51 T/J 57,700 50 B 19,500 269 POLI Pollux Investasi Internasional Tbk. 1,020 1,075 975 1,015 -5 4,400 4,473,500 27 62.080 1,015 T/J 21,800 980 B 200 270 POLU Golden Flower Tbk. 700 710 685 710 10 700 494,000 4 246.528 875 J 4,600 710 T/B 100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,129,400 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. 500 550 490 490 -10 1,000 510,000 5 91.589 490 T/J 2,500 480 B 200 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,937,000 0 B 0 275 POWR Cikarang Listrindo Tbk. 575 580 560 570 -5 2,685,000 1,527,739,000 595 38.000 570 T/J 254,900 565 B 383,600 276 PRIM Royal Prima Tbk. 244 250 228 228 -16 38,900 8,907,600 19 45.600 228 T/J 21,300 0 B 0 277 PSAB J Resources Asia Pasifik Tbk. 194 194 183 184 -10 19,400,900 3,630,115,600 1,381 596.957 185 J 373,500 184 T/B 30,000 278 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 104 B 300 279 PSGO Palma Serasih Tbk. 115 115 107 115 0 1,267,900 136,251,700 109 109.524 115 T/J 49,100 108 B 100 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 33,145,400 0 B 0 281 PTPW Pratama Widya Tbk. 1,175 1,170 1,130 1,140 -35 1,356,900 1,558,133,000 483 175.385 1,140 T/J 8,400 1,135 B 16,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,790 4,750 4,750 -50 300 1,433,000 2 372.549 4,800 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 136 142 131 138 2 87,353,000 12,061,343,500 11,118 131.429 139 J 1,745,400 138 T/B 7,161,700 284 PURI Puri Global Sukses Tbk. 340 346 340 346 6 473,700 162,934,400 29 203.529 346 T/J 2,600 344 B 49,300 285 PYFA Pyridam Farma Tbk 760 765 755 765 5 411,000 312,699,000 96 749.706 765 T/J 219,900 760 B 348,000 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 3,000 150,000 6 50.000 50 T/J 29,908,200 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 224 220 220 220 -4 18,600 4,092,000 6 90.145 232 J 100 220 T/B 4,300 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 440 440 438 440 0 428,300 188,049,000 104 269.939 440 T/J 7,600 438 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,625 2,000 1,515 1,515 -110 1,184,800 2,034,928,500 1,374 113.060 1,515 T/J 167,300 0 B 0 291 RODA Pikko Land Development Tbk. 51 50 50 50 -1 1,200 60,000 3 79.834 50 T/J 9,600 0 B 0 292 RONY Aesler Grup Internasional Tbk. 110 108 103 103 -7 18,500 1,909,600 19 103.000 103 T/J 5,700 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 240 240 236 236 -4 10,500 2,496,000 4 94.400 236 T/J 9,300 234 B 200 294 SAFE Steady Safe Tbk 180 190 169 169 -11 164,000 29,227,100 187 17.015 180 J 200 169 T/B 97,800 295 SAME Sarana Meditama Metropolitan Tbk. 121 129 121 122 1 40,654,700 5,049,481,200 2,922 152.500 122 T/J 3,500 121 B 2,092,700 296 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 46,200 2,060 B 100 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 548,900 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 308 318 288 288 -20 40,085,400 11,752,306,200 1,141 274.286 288 T/J 215,900 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 4,000 200,000 3 27.536 50 T/J 4,238,000 0 B 0 301 SFAN Surya Fajar Capital Tbk. 945 945 940 945 0 1,093,400 1,031,350,500 104 502.660 945 T/J 400 940 B 1,300 302 SGER Sumber Global Energy Tbk. 374 374 366 368 -6 1,150,100 423,423,400 304 340.741 370 J 212,700 368 T/B 139,100 303 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 555 555 535 540 -15 153,900 84,087,500 53 385.714 540 T/J 45,800 535 B 33,100 305 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. 428 448 428 428 0 200 87,600 2 396.296 420 J 500 400 B 200 307 SIPD Sierad Produce Tbk. 1,200 1,200 1,120 1,120 -80 2,200 2,563,500 8 1.244 1,165 J 4,000 0 B 0 308 SKBM Sekar Bumi Tbk. 318 308 296 296 -22 12,800 3,790,200 10 257.391 300 J 11,600 0 B 0 309 SKLT Sekar Laut Tbk. 1,250 1,350 1,340 1,350 100 400 539,000 4 113.024 1,350 T/J 3,600 1,200 B 400 310 SKRN Superkrane Mitra Utama Tbk. 660 675 630 655 -5 124,500 82,365,500 54 93.571 660 J 7,700 655 T/B 8,400 311 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. 4,930 4,980 4,890 4,910 -20 103,900 511,792,000 29 4,269.565 4,930 J 500 4,910 T/B 200 313 SMAR Smart Tbk. 2,900 2,900 2,900 2,900 0 600 1,740,000 4 958.171 2,900 T/J 2,500 2,840 B 100 314 SMDM Suryamas Dutamakmur Tbk. 99 93 93 93 -6 39,800 3,701,400 8 11.783 94 J 13,400 93 T/B 2,000 315 SMMT Golden Eagle Energy Tbk. 81 81 80 81 0 2,100 168,100 2 189.500 81 T/J 125,100 80 B 62,000 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 400 420 384 400 0 500 200,200 5 144.928 400 T/J 12,800 382 B 500 318 SOTS Satria Mega Kencana Tbk. 218 238 216 216 -2 200 45,400 2 130.909 214 J 1,300 0 B 0 319 SPTO Surya Pertiwi Tbk. 422 456 394 456 34 213,200 90,541,200 38 39.310 456 T/J 274,600 436 B 100 320 SQMI Wilton Makmur Indonesia Tbk. 157 171 148 168 11 38,323,800 6,273,072,700 2,888 95.466 168 T/J 597,400 167 B 47,200 321 SRTG Saratoga Investama Sedaya Tbk. 3,210 3,190 3,020 3,050 -160 140,400 433,362,000 64 55.455 3,100 J 10,200 3,050 T/B 1,200 322 SSTM Sunson Textile Manufacture Tbk 362 410 358 366 4 42,900 16,678,800 32 86.118 378 J 100 364 B 100 323 STTP Siantar Top Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 2 4,136.382 8,150 J 100 6,725 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. 3,450 0 0 3,450 0 0 0 0 105.959 3,700 J 100 3,230 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. 96 97 91 94 -2 113,700 10,536,600 32 58.750 95 J 5,000 94 T/B 40,300 328 TALF Tunas Alfin Tbk. 264 0 0 264 0 0 0 0 66.835 260 J 70,000 246 B 500 329 TAMA Lancartama Sejati Tbk. 159 159 157 157 -2 10,900 1,731,900 5 89.714 155 J 1,000 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 50 50 -2 4,948,100 248,000,100 205 456.830 51 J 262,200 50 T/B 265,900 331 TBMS Tembaga Mulia Semanan Tbk. 690 715 690 715 25 1,100 784,000 5 101.418 720 J 700 690 B 2,000 332 TCPI Transcoal Pacific Tbk. 5,075 5,100 4,900 4,990 -85 8,733,300 43,246,471,500 4,273 3,615.942 4,990 T/J 15,400 4,980 B 10,100 333 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. 160 160 149 155 -5 3,213,900 489,910,100 476 96.875 156 J 1,400 155 T/B 1,700,700 335 TFAS Telefast Indonesia Tbk. 168 169 157 169 1 297,600 47,332,100 25 93.889 170 J 8,500 163 B 2,500 336 TFCO Tifico Fiber Indonesia Tbk. 545 510 510 510 -35 600 306,000 4 115.573 510 T/J 5,300 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,000 8,000 8,000 8,000 0 400 3,200,000 3 6,574.082 8,500 J 100 7,500 B 100 338 TIFA KDB Tifa Finance Tbk. 478 480 478 480 2 635,500 304,029,000 16 240.000 480 T/J 94,600 478 B 284,800 339 TIRA Tira Austenite Tbk 274 274 258 258 -16 14,400 3,917,800 6 115.792 258 T/J 2,300 0 B 0 340 TMPO Tempo Intimedia Tbk. 114 114 114 114 0 100 11,400 1 39.602 117 J 100 114 T/B 500 341 TNCA Trimuda Nuansa Citra Tbk. 170 170 166 170 0 51,700 8,740,600 11 113.333 199 J 2,500 170 T/B 1,500 342 TOTO Surya Toto Indonesia Tbk. 208 208 202 208 0 79,400 16,061,800 22 674.733 208 T/J 59,900 204 B 1,500 343 TOYS Sunindo Adipersada Tbk. 555 555 545 545 -10 1,915,800 1,048,612,500 705 155.714 550 J 134,300 545 T/B 25,000 344 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,125 6,825 7,125 125 1,055,600 7,304,952,500 419 1,647.723 7,125 T/J 66,900 6,975 B 83,800 345 TPMA Trans Power Marine Tbk. 372 372 364 364 -8 1,600 593,600 6 158.261 362 J 4,100 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. 230 228 218 222 -8 16,467,000 3,628,074,000 829 111.000 222 T/J 165,700 220 B 105,000 348 TRIS Trisula International Tbk. 200 200 200 200 0 100 20,000 1 66.667 202 J 400 186 B 100 349 TRJA Transkon Jaya Tbk. 165 168 154 154 -11 1,946,900 306,797,100 464 61.600 155 J 96,500 154 T/B 62,400 350 TRUK Guna Timur Raya Tbk. 144 153 138 140 -4 30,146,400 4,379,411,300 2,671 60.870 141 J 341,900 140 T/B 150,000 351 TRUS Trust Finance Indonesia Tbk 340 338 338 338 -2 100 33,800 1 397.647 338 T/J 1,100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,695 1,695 1,590 1,595 -100 27,900 44,773,500 28 41.429 1,595 T/J 800 0 B 0 353 UANG Pakuan Tbk. 206 226 194 200 -6 1,200 240,800 9 160.000 200 T/J 500 196 B 700 354 UNIT Nusantara Inti Corpora Tbk 145 150 140 150 5 25,200 3,561,200 7 3.723 149 J 100 143 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,315 0 0 1,315 0 0 0 0 109.583 0 J 0 0 B 0 356 VINS Victoria Insurance Tbk. 89 95 89 92 3 39,500 3,649,900 23 87.619 92 T/J 110,000 87 B 800 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 106 J 3,900 100 B 2,000 358 WAPO Wahana Pronatural Tbk. 70 66 66 66 -4 800 52,800 2 37.714 66 T/J 32,100 0 B 0 359 WICO Wicaksana Overseas International Tbk. 505 505 505 505 0 100 50,500 1 26.105 500 J 100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 55 55 52 52 -3 6,213,900 327,958,700 481 11.556 54 J 553,200 52 T/B 1,118,700 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 1,158,300 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 342 322 322 322 -20 200 64,400 2 59.083 342 J 2,300 322 T/B 1,400 363 YULE Yulie Sekuritas Indonesia Tbk. 190 200 190 200 10 42,700 8,538,000 5 94.884 200 T/J 4,700 190 B 20,800 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,512,200 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 132 135 125 128 -4 362,933,600 46,654,355,900 6,391 456.312 128 T/J 9,026,200 127 B 3,704,000 366 ZONE Mega Perintis Tbk. 378 378 372 376 -2 196,200 73,776,000 38 126.174 376 T/J 6,200 374 B 200 Total 2,582,585,700 821,359,431,300 129,324 3,006,304,200 76,784,400 Jakarta, 24 September 2020 Trading Division