List of Securities Quotation Development Board: Date: Friday, 25 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 4,300 215,000 4 87.719 50 T/J 4,338,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 0 0 6,600 0 0 0 0 1,506.784 6,600 J 1,200 0 B 0 3 ADES Akasha Wira International Tbk. 1,115 1,150 1,120 1,140 25 60,700 68,996,000 39 59.221 1,140 T/J 4,900 1,125 B 2,500 4 AGAR Asia Sejahtera Mina Tbk. 500 550 500 500 0 21,600 10,806,500 8 454.545 500 T/J 11,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 177 185 184 184 7 600 110,500 2 167.273 179 J 5,000 167 B 500 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 52 51 51 -1 300 15,400 3 192.286 52 J 5,000 51 T/B 250,000 7 AIMS Akbar Indo Makmur Stimec Tbk 145 135 135 135 -10 1,100 148,500 4 108.000 145 J 1,400 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,126,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 298 298 284 284 -14 200 58,200 2 37.463 298 J 4,000 284 T/B 5,400 10 AKSI Maming Enam Sembilan Mineral Tbk. 354 388 330 330 -24 19,100 6,939,400 31 165.000 330 T/J 200 0 B 0 11 ALDO Alkindo Naratama Tbk. 372 394 392 394 22 2,100 823,400 2 288.765 394 T/J 5,800 348 B 2,000 12 ALKA Alakasa Industrindo Tbk 230 230 214 214 -16 6,400 1,457,600 12 36.027 214 T/J 200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 182 182 173 182 0 1,300 235,700 2 28.000 200 J 1,500 183 B 3,600 14 AMAG Asuransi Multi Artha Guna Tbk. 192 193 189 189 -3 21,900 4,173,300 30 180.000 189 T/J 20,000 188 B 8,000 15 AMAR Bank Amar Indonesia Tbk. 290 318 290 308 18 13,900 4,223,800 22 177.011 308 T/J 11,400 292 B 1,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 242 262 226 240 -2 7,100 1,709,800 21 187.500 234 J 3,100 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,040 2,040 2,040 0 300 612,000 3 107.368 2,060 J 3,000 2,040 T/B 200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 56,300 2,815,000 11 125.000 50 T/J 32,705,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 128 140 128 136 8 7,200 946,700 15 8.707 136 T/J 2,300 135 B 100 20 APIC Pacific Strategic Financial Tbk. 805 825 805 815 10 34,808,100 28,246,272,000 2,759 866.874 815 T/J 225,900 810 B 21,600 21 APII Arita Prima Indonesia Tbk. 149 164 147 152 3 1,800 281,700 10 69.091 163 J 1,200 149 B 100 22 ARGO Argo Pantes Tbk 2,000 1,900 1,900 1,900 -100 100 190,000 1 47.739 1,900 T/J 7,100 0 B 0 23 ARII Atlas Resources Tbk. 436 436 424 436 0 25,300 10,969,600 7 29.067 436 T/J 8,800 408 B 2,500 24 ARKA Arkha Jayanti Persada Tbk. 98 103 95 96 -2 11,425,100 1,117,196,500 1,544 40.678 96 T/J 116,600 95 B 1,100 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 310 300 290 300 -10 800 239,000 4 174.024 300 T/J 4,800 292 B 700 27 ARTO Bank Jago Tbk. 2,820 2,870 2,820 2,870 50 123,700 354,028,000 44 14,464.268 2,870 T/J 36,500 2,860 B 5,400 28 ASBI Asuransi Bintang Tbk. 294 366 280 320 26 452,500 155,723,600 109 242.921 0 J 0 312 B 100 29 ASJT Asuransi Jasa Tania Tbk. 112 112 106 106 -6 6,400 710,800 6 70.667 112 J 13,300 106 T/B 9,500 30 ASPI Andalan Sakti Primaindo Tbk. 123 126 115 124 1 4,918,200 580,515,700 571 118.095 124 T/J 15,900 123 B 100 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 100 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 0 0 50 0 0 0 0 50.000 50 J 9,156,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,100 105,000 4 57.388 50 T/J 34,900,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 4,100 1,631,800 9 293.435 410 J 16,000 398 T/B 18,500 35 BAJA Saranacentral Bajatama Tbk. 53 56 50 53 0 1,028,700 55,350,800 112 21.200 54 J 66,500 53 T/B 9,500 36 BALI Bali Towerindo Sentra Tbk. 890 900 900 900 10 3,900 3,510,000 5 1,125.000 925 J 1,000 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 900 45,000 4 33.333 50 T/J 61,356,900 0 B 0 38 BAYU Bayu Buana Tbk 1,140 0 0 1,140 0 0 0 0 140.617 1,140 J 1,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. 139 145 136 139 0 69,900 10,009,400 21 111.200 145 J 400 138 B 100 40 BBLD Buana Finance Tbk. 336 350 316 350 14 200 66,600 2 139.096 388 J 800 350 T/B 500 41 BBSI Bank Bisnis Internasional Tbk. 610 620 570 620 10 510,200 307,518,000 179 129.167 620 T/J 42,600 615 B 10,600 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 135 136 126 129 -6 12,717,800 1,650,675,300 687 107.500 129 T/J 512,800 128 B 12,100 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 17,200 860,000 11 45.455 50 T/J 1,046,700 0 B 0 45 BEEF Estika Tata Tiara Tbk. 144 147 134 145 1 3,310,600 472,911,100 407 42.647 145 T/J 809,100 144 B 5,500 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 93,000 4,650,000 7 217.306 50 T/J 1,382,051,000 0 B 0 47 BELL Trisula Textile Industries Tbk. 146 147 146 147 1 3,927,900 576,047,200 270 490.000 147 T/J 154,300 146 B 158,000 48 BESS Batulicin Nusantara Maritim Tbk. 218 224 218 222 4 1,515,200 333,352,000 682 211.429 224 J 6,200 220 B 200 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 100,500 5,025,000 4 48.544 50 T/J 1,447,700 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 488 496 486 490 2 134,112,200 65,685,155,400 2,281 475.728 492 J 16,200 488 B 266,900 51 BIKA Binakarya Jaya Abadi Tbk. 146 155 137 155 9 400 58,600 4 15.500 155 T/J 16,200 145 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 290,400 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 108,300 5,415,000 6 35.714 50 T/J 80,410,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 55 56 52 56 1 635,700 33,151,400 33 23.353 56 T/J 5,400 55 B 60,900 55 BKDP Bukit Darmo Property Tbk 50 0 0 50 0 0 0 0 41.667 50 J 5,600 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 71 71 71 71 0 21,000 1,491,000 2 162.919 70 J 1,000 68 B 800 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 5,000 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 560 570 560 570 10 140,600 79,740,500 119 438.462 570 T/J 5,400 565 B 3,300 59 BMAS Bank Maspion Indonesia Tbk. 276 268 260 264 -12 43,100 11,459,400 13 82.500 270 J 1,000 264 T/B 8,100 60 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 99,999,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,375 1,395 1,370 1,380 5 118,908,200 164,922,508,000 3,584 1,339.806 1,380 T/J 10,200 1,375 B 64,800 62 BOLA Bali Bintang Sejahtera Tbk. 168 167 162 167 -1 3,500 572,000 10 95.429 166 J 2,600 163 B 1,300 63 BOLT Garuda Metalindo Tbk. 540 0 0 540 0 0 0 0 98.182 590 J 900 545 B 10,000 64 BOSS Borneo Olah Sarana Sukses Tbk. 92 124 91 123 31 164,644,700 17,940,002,400 10,093 30.750 123 T/J 982,600 122 B 190,900 65 BPFI Batavia Prosperindo Finance Tbk. 1,175 1,150 1,150 1,150 -25 42,000 48,300,000 1 1,226.405 1,200 J 14,000 1,150 T/B 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. 55 58 54 57 2 128,781,700 7,234,199,600 1,493 8.976 58 J 12,055,300 57 T/B 201,600 68 BRNA Berlina Tbk. 960 990 895 940 -20 3,000 2,824,500 6 705.282 980 J 9,400 940 T/B 500 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,375 1,385 -15 17,000 23,509,000 31 71.026 1,380 J 600 1,375 B 2,800 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 0 100 5,000 1 383.083 50 T/J 10,317,000 0 B 0 72 BTON Betonjaya Manunggal Tbk. 185 180 179 179 -6 36,100 6,494,000 8 597.802 186 J 800 179 T/B 104,000 73 BUKK Bukaka Teknik Utama Tbk. 730 730 730 730 0 2,200 1,606,000 7 123.729 735 J 500 710 B 2,000 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 6,328,600 316,430,000 128 2.902 50 T/J 219,675,300 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 50 52 -1 15,500 798,100 14 40.000 53 J 6,700 52 T/B 5,000 76 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 413,700 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 121 120 115 118 -3 3,900 454,400 6 59.000 126 J 300 119 B 1,000 78 CARE Metro Healthcare Indonesia Tbk. 368 384 362 362 -6 246,498,800 91,829,499,200 3,688 351.456 362 T/J 46,500 360 B 318,100 79 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 25,000 9,650,000 4 705.190 400 J 18,400 386 T/B 1,900 80 CASS Cardig Aero Services Tbk. 200 206 195 200 0 1,167,300 236,084,700 179 50.000 202 J 7,000 200 T/B 227,100 81 CBMF Cahaya Bintang Medan Tbk. 344 354 340 350 6 3,030,700 1,035,434,600 221 218.750 350 T/J 10,300 348 B 400 82 CCSI Communication Cable Systems Indonesia Tbk. 244 252 244 248 4 314,400 76,966,800 29 99.200 248 T/J 1,700 246 B 2,400 83 CENT Centratama Telekomunikasi Indonesia Tbk. 143 151 133 138 -5 96,241,100 13,785,553,100 6,065 883.200 139 J 10,000 138 T/B 359,700 84 CINT Chitose Internasional Tbk. 238 238 238 238 0 2,100 499,800 1 72.121 238 T/J 5,000 230 B 200 85 CITA Cita Mineral Investindo Tbk. 2,000 0 0 2,000 0 0 0 0 7,257.421 2,000 J 1,000 1,980 B 500 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 1,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 640 645 630 640 0 42,600 27,266,500 57 320.000 645 J 5,100 640 T/B 1,100 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 244 244 244 244 0 47,300 11,541,200 9 443.636 248 J 400 244 T/B 4,000 91 COCO Wahana Interfood Nusantara Tbk. 900 915 910 915 15 2,200 2,005,500 5 462.121 915 T/J 12,300 910 B 1,000 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 0 600 30,000 2 40.000 50 T/J 19,769,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 5,100 255,000 2 16.667 50 T/J 1,795,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. 234 254 226 246 12 10,600 2,446,800 8 125.510 246 T/J 60,300 242 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 306 318 288 314 8 1,344,400 418,952,600 319 251.200 314 T/J 60,500 312 B 26,500 97 CTTH Citatah Tbk. 50 51 50 51 1 10,200 510,100 5 2.147 51 T/J 768,900 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 51 52 50 52 1 4,117,200 208,658,900 218 50.980 52 T/J 2,275,100 51 B 160,100 99 DAYA Duta Intidaya Tbk. 590 590 575 575 -15 22,600 13,311,500 4 321.050 555 J 500 0 B 0 100 DEAL Dewata Freightinternational Tbk. 160 194 157 187 27 365,372,500 64,755,014,400 21,339 124.667 187 T/J 905,700 186 B 1,327,200 101 DEFI Danasupra Erapacific Tbk. 1,610 0 0 1,610 0 0 0 0 3,231.504 1,610 J 700 1,595 B 900 102 DFAM Dafam Property Indonesia Tbk. 370 370 346 370 0 23,400 8,382,800 23 321.739 370 T/J 12,200 358 B 200 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 800 1,815 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 1,985 2,100 1,995 2,060 75 91,200 185,488,500 45 69.831 2,070 J 1,000 2,050 B 50,000 105 DKFT Central Omega Resources Tbk. 100 102 96 102 2 4,065,100 406,295,100 269 262.009 102 T/J 106,200 101 B 187,300 106 DMMX Digital Mediatama Maxima Tbk. 163 179 163 167 4 881,400 148,786,900 211 72.609 167 T/J 3,300 166 B 20,300 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,340 3,260 3,320 20 4,200 13,907,000 14 2,916.399 3,310 J 3,000 3,300 B 1,000 108 DUTI Duta Pertiwi Tbk 3,410 3,410 3,410 3,410 0 100 341,000 1 342.955 3,410 T/J 2,700 3,260 B 200 109 DWGL Dwi Guna Laksana Tbk. 199 208 187 195 -4 1,200 238,200 9 130.000 206 J 600 190 B 100 110 EAST Eastparc Hotel Tbk. 51 54 50 54 3 3,416,100 176,866,200 79 40.602 54 T/J 1,320,200 51 B 10,000 111 ECII Electronic City Indonesia Tbk. 725 750 750 750 25 17,800 13,350,000 2 18.519 750 T/J 64,000 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 1,021,100 186 B 20,000 113 ENRG Energi Mega Persada Tbk. 51 57 52 55 4 102,081,100 5,611,587,300 2,217 4.586 56 J 1,663,800 55 T/B 26,412,000 114 ENVY Envy Technologies Indonesia Tbk. 51 50 50 50 -1 22,697,600 1,134,880,000 799 13.514 50 T/J 129,010,800 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 81 76 76 76 -5 2,293,500 174,306,000 160 72.381 76 T/J 41,021,500 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 376 408 378 408 32 8,399,600 3,322,324,000 1,718 370.909 408 T/J 84,700 406 B 312,900 117 EPMT Enseval Putera Megatrading Tbk. 1,835 1,835 1,780 1,830 -5 9,200 16,818,000 10 1,280.356 1,830 T/J 1,000 1,800 B 1,500 118 ERTX Eratex Djaja Tbk. 135 0 0 135 0 0 0 0 57.298 134 J 4,100 126 B 500 119 ESIP Sinergi Inti Plastindo Tbk. 152 161 142 145 -7 8,846,400 1,346,852,300 863 88.957 146 J 42,800 144 B 76,800 120 ESTA Esta Multi Usaha Tbk. 96 98 97 97 1 45,500 4,433,500 7 80.833 97 T/J 27,100 96 B 6,200 121 FAST Fast Food Indonesia Tbk. 935 935 925 930 -5 63,000 58,491,500 39 2,925.172 935 J 1,500 930 T/B 149,100 122 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. 200 270 202 270 70 240,788,500 58,344,897,800 17,035 54.000 270 T/J 764,600 268 B 95,800 124 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,600 J 100 2,400 B 200 125 FITT Hotel Fitra International Tbk. 56 56 55 56 0 1,400 77,900 8 54.902 56 T/J 11,300 55 B 499,500 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 450 J 200 396 B 500 127 FOOD Sentra Food Indonesia Tbk. 115 118 115 115 0 872,200 101,204,200 123 85.185 116 J 219,900 115 T/B 30,300 128 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 88 J 700 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 109 117 106 109 0 6,591,100 732,889,700 1,096 33.062 110 J 357,500 109 T/B 93,700 130 FUJI Fuji Finance Indonesia Tbk. 106 106 104 106 0 400 42,200 4 96.364 106 T/J 8,600 104 B 7,700 131 GDST Gunawan Dianjaya Steel Tbk. 61 67 57 57 -4 56,464,100 3,620,184,000 4,859 35.625 58 J 257,900 57 T/B 691,300 132 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 50,000 346 B 100 133 GGRP Gunung Raja Paksi Tbk. 330 330 308 308 -22 3,200 1,026,600 9 36.667 328 J 4,600 308 T/B 1,800 134 GLOB Global Teleshop Tbk. 118 110 110 110 -8 4,600 506,000 8 9.565 110 T/J 27,000 0 B 0 135 GLVA Galva Technologies Tbk. 312 312 302 312 0 4,200 1,298,400 5 138.053 312 T/J 37,800 302 B 1,800 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,850 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 21,200 4,367,200 5 121.893 206 T/J 14,200 195 B 16,900 138 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 99 95 99 -2 1,200 116,400 2 7.965 96 J 1,300 95 B 1,600 140 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 3,994,600 0 B 0 142 HELI Jaya Trishindo Tbk. 171 206 171 192 21 16,800 3,147,400 19 174.545 192 T/J 10,100 180 B 100 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 685 735 685 685 0 1,590,600 1,098,042,500 59 180.263 685 T/J 2,700 680 B 100 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 132,900 6,645,000 15 47.619 50 T/J 19,332,100 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 43,000 2,150,000 1 38.462 50 T/J 53,582,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 310 310 310 310 0 1,300 403,000 4 21.916 324 J 2,000 292 B 1,000 148 ICON Island Concepts Indonesia Tbk. 55 0 0 55 0 0 0 0 105.574 55 J 28,800 52 B 103,100 149 IFSH Ifishdeco Tbk. 370 370 360 370 0 200 73,000 2 84.091 360 J 1,500 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. 288 308 284 304 16 7,555,400 2,260,244,800 1,456 253.333 304 T/J 101,600 302 B 235,600 152 IKBI Sumi Indo Kabel Tbk. 218 224 204 218 0 44,000 9,411,600 15 19.770 218 T/J 3,100 216 B 100 153 IMPC Impack Pratama Industri Tbk. 1,245 1,255 1,240 1,255 10 802,600 1,003,394,000 85 330.263 1,260 J 72,800 1,245 B 2,500 154 INAI Indal Aluminium Industry Tbk. 330 338 318 332 2 17,600 5,723,200 24 121.212 332 T/J 2,400 330 B 3,800 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,156,500 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 103 110 103 109 6 25,200 2,643,900 32 99.091 109 T/J 17,900 103 B 30,300 157 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 204,300 0 B 0 158 INOV Inocycle Technology Group Tbk. 174 184 170 170 -4 38,500 6,596,500 28 68.000 170 T/J 6,300 168 B 100 159 INPP Indonesian Paradise Property Tbk. 700 695 695 695 -5 100 69,500 1 661.905 695 T/J 9,400 655 B 1,000 160 INPS Indah Prakasa Sentosa Tbk. 1,280 1,450 1,250 1,450 170 624,400 806,630,000 270 525.362 1,450 T/J 300 1,300 B 700 161 INRU Toba Pulp Lestari Tbk. 780 800 780 800 20 3,800 3,008,000 3 8.122 820 J 2,000 800 T/B 44,400 162 INTA Intraco Penta Tbk. 240 248 234 248 8 59,700 14,675,400 15 174.819 250 J 104,500 232 B 1,500 163 INTD Inter Delta Tbk 153 204 150 187 34 4,200 680,900 12 57.591 187 T/J 16,100 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 372 380 368 372 0 1,932,500 717,362,800 402 22.683 374 J 50,000 372 T/B 76,700 165 IPCM Jasa Armada Indonesia Tbk. 230 232 224 232 2 90,000 20,785,800 38 61.053 234 J 172,800 232 T/B 2,100 166 IRRA Itama Ranoraya Tbk. 755 815 730 790 35 102,630,300 80,400,698,500 12,497 211.230 790 T/J 1,030,900 785 B 144,400 167 ITIC Indonesian Tobacco Tbk. 635 640 625 625 -10 226,500 143,108,000 115 284.091 630 J 2,700 625 T/B 300 168 ITMA Sumber Energi Andalan Tbk. 474 480 480 480 6 17,400 8,352,000 5 138.129 500 J 900 480 T/B 100 169 JAST Jasnita Telekomindo Tbk. 69 75 66 74 5 28,552,300 2,070,531,100 2,057 30.081 74 T/J 613,200 73 B 99,200 170 JAYA Armada Berjaya Trans Tbk. 71 74 67 74 3 209,000 15,251,100 27 25.694 74 T/J 59,300 71 B 10,500 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 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 1,500 660,000 4 249.589 446 J 1,000 440 T/B 9,600 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 198 187 185 187 -11 20,200 3,737,400 9 133.571 185 J 323,800 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 0 0 985 0 0 0 0 212.138 995 J 2,100 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 905 5 123,800 111,422,500 18 2,011.111 905 T/J 43,800 895 B 18,400 178 KARW ICTSI Jasa Prima Tbk. 56 58 53 57 1 4,748,500 268,681,800 50 9.649 57 T/J 879,600 53 B 107,400 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 2,800 140,000 2 33.333 50 T/J 603,800 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 77 97 77 96 19 235,438,900 21,248,823,300 4,642 96.000 97 J 3,117,400 96 T/B 6,816,600 181 KBLM Kabelindo Murni Tbk. 191 195 185 192 1 258,900 48,776,200 74 6.400 192 T/J 21,000 191 B 1,000 182 KBLV First Media Tbk. 282 272 266 270 -12 3,400 921,400 5 71.820 290 J 7,100 270 T/B 300 183 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. 735 775 735 735 0 700 530,500 6 183.750 770 J 400 735 T/B 900 185 KEJU Mulia Boga Raya Tbk. 1,280 1,300 1,250 1,255 -25 184,000 232,294,500 141 167.333 1,260 J 4,000 1,255 T/B 3,400 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 698,100 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 182 172 170 172 -10 5,100 877,000 5 57.333 172 T/J 36,300 170 B 20,600 188 KJEN Krida Jaringan Nusantara Tbk. 1,400 1,395 1,395 1,395 -5 200 279,000 2 690.594 1,395 T/J 700 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 525 570 490 540 15 193,400 100,555,300 79 180.000 540 T/J 63,600 520 B 5,000 190 KMTR Kirana Megatara Tbk. 300 302 296 300 0 63,500 19,069,800 15 65.502 312 J 200 300 T/B 1,300 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 14,000 192 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. 458 480 426 468 10 52,400 23,342,800 26 118.481 466 J 300 426 B 3,000 194 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 10,000 500,000 1 29.762 50 T/J 793,800 0 B 0 195 KPIG MNC Land Tbk. 102 103 100 102 0 1,447,800 146,791,300 67 219.482 103 J 434,900 101 B 201,100 196 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. 190 195 183 185 -5 599,900 114,316,300 414 47.436 186 J 3,100 185 T/B 39,600 198 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 0 0 360 0 0 0 0 173.077 358 J 28,800 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 61,300 3,065,000 3 15.714 50 T/J 6,943,400 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 88 88 84 88 0 14,800 1,262,400 6 12.841 89 J 6,900 88 T/B 45,400 203 LMSH Lionmesh Prima Tbk. 260 260 248 260 0 1,300 336,800 3 36.111 284 J 1,000 260 T/B 3,000 204 LPIN Multi Prima Sejahtera Tbk 214 214 200 214 0 300 62,600 3 97.614 214 T/J 500 202 B 100 205 LPLI Star Pacific Tbk 86 86 86 86 0 100 8,600 1 2.653 85 J 11,100 80 B 100 206 LPPS Lenox Pasifik Investama Tbk. 84 80 79 79 -5 18,100 1,431,000 12 5.366 81 J 100 0 B 0 207 LRNA Eka Sari Lorena Transport Tbk. 149 159 139 149 0 7,000 998,000 10 16.556 149 T/J 2,900 139 B 2,100 208 LUCK Sentral Mitra Informatika Tbk. 180 182 170 177 -3 2,847,800 503,108,500 503 61.888 178 J 80,200 177 T/B 19,000 209 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 28,085,400 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,010 2,030 1,925 2,010 0 331,100 666,861,500 58 95.714 2,010 T/J 80,200 2,000 B 200 212 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,200 1,200 1,200 0 200 240,000 2 71.429 1,290 J 2,500 1,155 B 200 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 38,700 1,935,000 5 66.667 50 T/J 32,803,100 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,000 2,060 2,020 2,030 30 131,100 266,912,000 134 156.154 2,040 J 9,300 2,030 T/B 600 215 MCAS M Cash Integrasi Tbk. 1,835 2,010 1,835 1,975 140 442,100 865,862,000 264 142.599 1,975 T/J 7,000 1,970 B 5,500 216 MDKA Merdeka Copper Gold Tbk. 1,530 1,565 1,530 1,555 25 45,581,600 70,397,228,000 6,993 405.484 1,555 T/J 629,200 1,550 B 69,200 217 MDKI Emdeki Utama Tbk. 147 157 142 154 7 141,700 20,654,200 50 36.039 153 J 9,900 146 B 12,700 218 MERK Merck Tbk. 2,810 2,950 2,800 2,900 90 41,900 119,792,000 63 7,646.268 2,900 T/J 500 2,860 B 5,900 219 MFIN Mandala Multifinance Tbk. 1,030 1,070 1,070 1,070 40 15,000 16,050,000 3 1,097.436 1,070 T/J 38,700 1,030 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 525 540 515 515 -10 3,200 1,689,000 12 257.500 530 J 800 515 T/B 12,000 221 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. 290 290 288 290 0 3,200 926,000 5 59.184 290 T/J 9,500 288 B 4,700 223 MIDI Midi Utama Indonesia Tbk. 1,300 1,350 1,310 1,310 10 200 266,000 2 476.364 1,420 J 100 1,315 B 1,200 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 7,557,600 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,285,800 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 9,013,200 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 18,500 20,000 18,600 20,000 1,500 1,200 23,065,000 8 952.381 21,475 J 100 20,000 T/B 100 229 MLIA Mulia Industrindo Tbk 360 370 360 364 4 8,770,600 3,199,344,600 340 60.793 366 J 1,000 364 T/B 11,200 230 MMLP Mega Manunggal Property Tbk. 280 290 278 280 0 12,958,100 3,656,986,600 1,278 47.863 280 T/J 1,210,300 278 B 722,400 231 MOLI Madusari Murni Indah Tbk. 950 950 900 950 0 20,700 19,493,500 13 163.793 950 T/J 4,700 900 B 100 232 MPOW Megapower Makmur Tbk. 57 58 55 57 0 67,400 3,799,800 16 28.500 58 J 1,100 57 T/B 22,100 233 MPRO Maha Properti Indonesia Tbk. 820 810 810 810 -10 100 81,000 1 736.364 810 T/J 800 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 0 0 4,000 0 0 0 0 362.817 4,000 J 200 3,740 B 100 235 MSIN MNC Studios International Tbk. 270 290 262 282 12 386,900 107,270,800 96 56.400 282 T/J 15,300 280 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 614,133,800 0 B 0 237 MTPS Meta Epsi Tbk. 408 388 380 380 -28 43,000 16,380,000 25 118.750 380 T/J 4,993,400 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. 200 200 200 200 0 600 120,000 2 51.249 200 T/J 7,900 199 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 57 50 50 0 216,100 11,300,500 23 50.000 50 T/J 31,700 0 B 0 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Nusantara Properti Internasional Tbk. 440 462 442 446 6 123,366,400 55,261,847,000 3,679 433.010 446 T/J 341,100 444 B 186,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 137 154 128 140 3 28,100 3,780,100 9 83.333 140 T/J 2,000 131 B 100 246 NFCX NFC Indonesia Tbk. 1,810 1,815 1,690 1,770 -40 21,000 37,404,500 18 95.676 1,825 J 500 1,810 B 1,000 247 NICK Charnic Capital Tbk. 316 0 0 316 0 0 0 0 158.000 310 J 8,200 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. 143 145 141 145 2 748,200 108,488,600 11 138.095 150 J 50,000 134 B 1,000 250 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. 340 372 360 370 30 1,200 443,200 3 194.737 360 J 800 318 B 500 252 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. 76 78 73 76 0 1,919,900 146,730,900 172 190.147 77 J 81,200 76 T/B 1,200 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 150 158 150 156 6 5,065,300 785,175,600 479 115.556 156 T/J 58,600 155 B 528,700 256 PALM Provident Agro Tbk. 258 254 254 254 -4 1,900 482,600 6 69.424 254 T/J 500 252 B 200 257 PANI Pratama Abadi Nusa Industri Tbk. 89 108 83 108 19 100,700 10,086,700 36 100.000 98 J 100 84 B 800 258 PCAR Prima Cakrawala Abadi Tbk. 348 434 348 422 74 21,800 8,662,200 29 281.333 412 J 900 330 B 5,000 259 PDES Destinasi Tirta Nusantara Tbk 236 222 222 222 -14 100 22,200 1 111.000 224 J 100 222 T/B 11,000 260 PEGE Panca Global Kapital Tbk. 111 112 110 110 -1 1,800 199,500 8 237.653 110 T/J 12,200 109 B 1,500 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 187 J 1,000 165 B 700 262 PICO Pelangi Indah Canindo Tbk 150 157 146 152 2 521,600 78,932,700 58 23.385 152 T/J 30,400 151 B 3,200 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 84,900 4,245,000 9 12.500 50 T/J 587,500 0 B 0 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 100,000 12,500,000 1 100.000 129 J 2,000 125 T/B 100,200 266 PNGO Pinago Utama Tbk. 575 600 540 545 -30 122,200 67,650,000 32 218.000 550 J 10,100 545 T/B 31,500 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 885 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 51 50 50 50 -1 26,100 1,305,000 6 37.037 50 T/J 313,900 0 B 0 269 POLI Pollux Investasi Internasional Tbk. 1,015 1,020 985 1,010 -5 30,300 30,600,000 22 61.774 1,015 J 13,100 1,010 T/B 100 270 POLU Golden Flower Tbk. 710 0 0 710 0 0 0 0 246.528 875 J 2,100 720 B 700 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,166,400 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. 490 480 470 470 -20 7,500 3,529,000 10 87.850 470 T/J 15,200 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 21,996,900 0 B 0 275 POWR Cikarang Listrindo Tbk. 570 580 565 580 10 2,046,500 1,176,809,000 392 38.667 580 T/J 1,464,900 575 B 788,000 276 PRIM Royal Prima Tbk. 228 250 218 246 18 70,900 16,979,600 31 49.200 228 J 400 220 B 10,000 277 PSAB J Resources Asia Pasifik Tbk. 184 192 184 191 7 19,685,400 3,713,816,700 1,737 619.667 192 J 644,900 191 T/B 7,359,200 278 PSDN Prasidha Aneka Niaga Tbk 103 103 103 103 0 3,100 319,300 2 10.300 112 J 400 103 T/B 1,100 279 PSGO Palma Serasih Tbk. 115 123 107 114 -1 160,100 17,730,300 65 108.571 114 T/J 12,300 110 B 100 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,643,600 0 B 0 281 PTPW Pratama Widya Tbk. 1,140 1,215 1,140 1,205 65 2,631,600 3,110,117,500 719 185.385 1,205 T/J 7,300 1,200 B 34,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,750 4,750 4,750 4,750 0 200 950,000 1 372.549 4,770 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 138 139 129 131 -7 162,055,700 21,234,099,600 14,674 124.762 131 T/J 2,578,400 130 B 945,200 284 PURI Puri Global Sukses Tbk. 346 400 346 396 50 780,100 285,498,200 117 232.941 396 T/J 426,000 376 B 1,000 285 PYFA Pyridam Farma Tbk 765 955 760 955 190 32,929,900 29,847,384,000 6,488 935.907 0 J 0 955 T/B 800,400 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,500 125,000 8 50.000 50 T/J 26,635,800 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 220 230 212 228 8 13,100 2,985,800 14 93.423 230 J 9,900 214 B 500 288 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. 440 444 436 440 0 496,800 219,356,800 86 269.939 440 T/J 1,500 438 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,515 1,450 1,410 1,410 -105 29,800 42,045,000 23 105.224 1,410 T/J 197,100 0 B 0 291 RODA Pikko Land Development Tbk. 50 50 50 50 0 52,600 2,630,000 3 79.834 50 T/J 17,000 0 B 0 292 RONY Aesler Grup Internasional Tbk. 103 98 96 96 -7 6,300 605,000 18 96.000 96 T/J 246,300 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 236 234 220 230 -6 80,200 18,146,200 50 92.000 230 T/J 500 228 B 1,200 294 SAFE Steady Safe Tbk 169 173 169 172 3 252,800 43,429,200 222 17.317 172 T/J 1,000 163 B 200 295 SAME Sarana Meditama Metropolitan Tbk. 122 125 119 120 -2 11,031,600 1,346,312,800 987 150.000 121 J 91,000 120 T/B 1,000,000 296 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 37,400 2,060 B 100 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 609,500 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 288 288 268 268 -20 22,020,800 5,901,774,400 511 255.238 268 T/J 51,819,500 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 0 0 50 0 0 0 0 27.536 50 J 4,045,400 0 B 0 301 SFAN Surya Fajar Capital Tbk. 945 955 945 955 10 1,017,300 968,709,500 144 507.979 955 T/J 1,400 950 B 17,100 302 SGER Sumber Global Energy Tbk. 368 374 364 372 4 2,734,600 1,010,418,800 594 344.444 372 T/J 71,500 370 B 252,200 303 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. 540 550 540 550 10 550,300 301,257,500 129 392.857 555 J 40,300 545 B 7,000 305 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. 428 468 448 448 20 200 91,600 2 414.815 434 J 500 400 B 300 307 SIPD Sierad Produce Tbk. 1,120 1,200 1,055 1,200 80 167,900 200,648,000 26 1.333 1,200 T/J 4,600 1,195 B 300 308 SKBM Sekar Bumi Tbk. 296 290 276 284 -12 12,700 3,653,200 4 246.957 358 J 2,000 284 T/B 50,000 309 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,500 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 655 710 630 690 35 7,640,500 5,392,680,500 118 98.571 710 J 698,900 690 T/B 2,064,600 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,970 4,890 4,930 20 97,300 480,028,000 18 4,286.957 5,100 J 500 4,910 B 300 313 SMAR Smart Tbk. 2,900 2,890 2,820 2,890 -10 400 1,149,000 4 954.867 2,890 T/J 2,900 2,830 B 100 314 SMDM Suryamas Dutamakmur Tbk. 93 97 87 96 3 16,600 1,550,500 13 12.163 96 T/J 2,300 88 B 2,100 315 SMMT Golden Eagle Energy Tbk. 81 84 80 84 3 3,400 275,000 5 196.519 81 J 139,400 78 B 1,000 316 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. 400 416 386 400 0 500 200,000 5 144.928 400 T/J 20,200 388 B 100 318 SOTS Satria Mega Kencana Tbk. 216 216 216 216 0 100 21,600 1 130.909 216 T/J 86,400 0 B 0 319 SPTO Surya Pertiwi Tbk. 456 454 426 442 -14 145,600 63,271,800 52 38.103 442 T/J 99,700 436 B 100 320 SQMI Wilton Makmur Indonesia Tbk. 168 174 163 166 -2 24,410,600 4,119,796,800 2,053 94.330 166 T/J 160,100 165 B 348,400 321 SRTG Saratoga Investama Sedaya Tbk. 3,050 3,100 2,930 3,100 50 68,600 206,643,000 81 56.364 3,140 J 1,000 3,060 B 200 322 SSTM Sunson Textile Manufacture Tbk 366 410 346 406 40 73,500 29,477,800 39 95.529 406 T/J 8,500 400 B 3,000 323 STTP Siantar Top Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 4,136.382 8,000 J 100 6,625 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 4,200 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. 94 96 90 94 0 240,700 22,248,500 40 58.750 95 J 7,600 94 T/B 26,100 328 TALF Tunas Alfin Tbk. 264 274 246 274 10 300 77,800 3 69.367 274 T/J 1,300 252 B 1,200 329 TAMA Lancartama Sejati Tbk. 157 157 147 157 0 1,900 281,300 6 89.714 156 J 2,500 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 50 0 1,526,200 77,384,100 117 456.830 51 J 155,600 50 T/B 1,182,600 331 TBMS Tembaga Mulia Semanan Tbk. 715 730 680 725 10 2,300 1,620,000 10 102.837 725 T/J 800 700 B 200 332 TCPI Transcoal Pacific Tbk. 4,990 5,250 4,990 5,175 185 11,233,900 57,125,575,000 8,862 3,750.000 5,200 J 33,800 5,175 T/B 19,400 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 334 TECH Indosterling Technomedia Tbk. 155 187 157 180 25 7,273,100 1,260,280,500 1,364 112.500 180 T/J 106,200 177 B 40,400 335 TFAS Telefast Indonesia Tbk. 169 170 161 170 1 15,900 2,681,000 13 94.444 171 J 1,500 169 B 100 336 TFCO Tifico Fiber Indonesia Tbk. 510 510 476 476 -34 15,900 7,657,600 12 107.868 476 T/J 6,400 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 200 7,600 B 100 338 TIFA KDB Tifa Finance Tbk. 480 494 480 486 6 170,400 82,236,000 34 243.000 488 J 10,100 486 T/B 4,800 339 TIRA Tira Austenite Tbk 258 274 240 258 0 2,800 685,200 6 115.792 258 T/J 2,400 256 B 100 340 TMPO Tempo Intimedia Tbk. 114 114 114 114 0 100 11,400 1 39.602 116 J 100 114 T/B 1,100 341 TNCA Trimuda Nuansa Citra Tbk. 170 166 166 166 -4 20,400 3,386,400 6 110.667 174 J 100 166 T/B 11,300 342 TOTO Surya Toto Indonesia Tbk. 208 208 204 204 -4 21,700 4,476,000 11 661.758 210 J 30,100 204 T/B 154,200 343 TOYS Sunindo Adipersada Tbk. 545 565 550 560 15 2,593,600 1,455,279,500 933 160.000 565 J 4,800 560 T/B 38,400 344 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,200 7,075 7,200 75 1,589,100 11,345,910,000 492 1,665.067 7,200 T/J 100,500 7,175 B 3,200 345 TPMA Trans Power Marine Tbk. 364 360 342 346 -18 1,400 483,600 7 150.435 358 J 100 344 B 100 346 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. 222 224 220 224 2 11,842,300 2,639,556,400 303 112.000 226 J 386,300 222 B 100 348 TRIS Trisula International Tbk. 200 206 198 206 6 11,300 2,317,400 8 68.667 206 T/J 1,100 198 B 200 349 TRJA Transkon Jaya Tbk. 154 160 146 150 -4 1,130,500 169,224,800 256 60.000 150 T/J 55,500 148 B 15,400 350 TRUK Guna Timur Raya Tbk. 140 156 138 142 2 39,504,100 5,832,038,200 3,080 61.739 142 T/J 240,400 141 B 131,500 351 TRUS Trust Finance Indonesia Tbk 338 336 330 330 -8 400 132,600 3 388.235 330 T/J 1,100 328 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,595 1,490 1,485 1,485 -110 9,700 14,405,000 27 38.571 1,485 T/J 481,100 0 B 0 353 UANG Pakuan Tbk. 200 220 187 218 18 5,900 1,173,000 21 174.400 206 J 13,700 190 B 2,600 354 UNIT Nusantara Inti Corpora Tbk 150 153 143 143 -7 700 103,100 7 3.550 153 J 400 143 T/B 2,300 355 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. 92 94 86 90 -2 58,400 5,159,300 28 85.714 90 T/J 44,500 89 B 300 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 107 J 10,000 100 B 3,000 358 WAPO Wahana Pronatural Tbk. 66 63 62 62 -4 29,600 1,835,300 8 35.429 67 J 100 62 T/B 600 359 WICO Wicaksana Overseas International Tbk. 505 505 470 470 -35 900 426,500 5 24.295 470 T/J 100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 52 57 52 54 2 11,073,400 601,415,200 753 12.000 55 J 547,200 54 T/B 76,100 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 300 15,000 2 13.298 50 T/J 1,567,400 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 322 402 300 390 68 1,000 360,400 9 71.560 398 J 3,500 300 B 100 363 YULE Yulie Sekuritas Indonesia Tbk. 200 200 200 200 0 2,000 400,000 1 94.884 220 J 5,700 200 T/B 1,500 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 781,300 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 128 132 126 129 1 494,652,500 63,573,835,700 6,740 459.877 129 T/J 5,197,400 128 B 7,998,700 366 ZONE Mega Perintis Tbk. 376 380 370 374 -2 139,600 52,706,200 24 125.503 374 T/J 1,600 370 B 1,600 Total 3,271,630,100 1,009,587,721,900 177,181 3,114,367,000 65,851,600 Jakarta, 25 September 2020 Trading Division