List of Securities Quotation Development Board: Date: Monday, 28 September 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. 50 50 50 50 0 31,500 1,575,000 20 87.719 50 T/J 4,682,600 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,600 6,600 6,600 0 100 660,000 1 1,506.784 6,600 T/J 100 0 B 0 3 ADES Akasha Wira International Tbk. 1,140 1,165 1,140 1,140 0 8,700 10,088,000 26 59.221 1,150 J 900 1,140 T/B 200 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 3,400 1,700,000 9 454.545 500 T/J 700 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 184 183 180 180 -4 1,100 199,800 3 163.636 180 T/J 1,200 0 B 0 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 54 51 52 1 287,600 15,033,200 32 196.056 52 T/J 689,900 51 B 240,000 7 AIMS Akbar Indo Makmur Stimec Tbk 135 132 126 132 -3 4,500 567,600 8 105.600 130 J 5,000 126 B 200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,524,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 284 290 290 290 6 100 29,000 1 38.254 298 J 3,900 290 T/B 500 10 AKSI Maming Enam Sembilan Mineral Tbk. 330 328 310 312 -18 18,100 5,721,000 35 156.000 312 T/J 1,100 310 B 24,200 11 ALDO Alkindo Naratama Tbk. 394 394 374 394 0 600 234,400 5 288.765 392 J 1,800 374 B 200 12 ALKA Alakasa Industrindo Tbk 214 220 220 220 6 200 44,000 1 37.037 220 T/J 300 214 B 3,700 13 ALMI Alumindo Light Metal Industry Tbk. 182 176 172 176 -6 200 34,800 2 27.077 200 J 3,000 177 B 2,300 14 AMAG Asuransi Multi Artha Guna Tbk. 189 196 189 195 6 53,500 10,214,700 16 185.714 195 T/J 3,000 190 B 9,200 15 AMAR Bank Amar Indonesia Tbk. 308 316 296 300 -8 684,300 205,998,800 25 172.414 308 J 164,500 300 T/B 26,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 240 278 224 278 38 61,900 15,537,400 43 217.188 278 T/J 20,500 268 B 500 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,070 2,040 2,070 30 74,300 153,323,000 39 108.947 2,070 T/J 100 2,020 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 9,600 480,000 11 125.000 50 T/J 33,522,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 136 136 132 136 0 14,000 1,888,400 14 8.707 136 T/J 13,000 135 B 100 20 APIC Pacific Strategic Financial Tbk. 815 820 800 815 0 34,768,100 28,299,096,500 2,266 866.874 815 T/J 33,000 810 B 2,300 21 APII Arita Prima Indonesia Tbk. 152 152 150 150 -2 1,600 241,200 6 68.182 160 J 2,000 150 T/B 4,300 22 ARGO Argo Pantes Tbk 1,900 0 0 1,900 0 0 0 0 47.739 1,770 J 100 0 B 0 23 ARII Atlas Resources Tbk. 436 434 424 434 -2 48,800 20,943,200 11 28.933 434 T/J 18,400 424 B 400 24 ARKA Arkha Jayanti Persada Tbk. 96 101 94 99 3 14,587,000 1,410,617,900 2,524 41.949 99 T/J 13,000 96 B 3,800 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 300 366 282 360 60 18,100 5,211,000 20 208.829 350 J 18,500 348 B 500 27 ARTO Bank Jago Tbk. 2,870 2,880 2,850 2,860 -10 117,900 337,654,000 50 14,413.870 2,860 T/J 5,000 2,850 B 5,900 28 ASBI Asuransi Bintang Tbk. 320 320 320 320 0 200 64,000 2 242.921 350 J 200 320 T/B 100 29 ASJT Asuransi Jasa Tania Tbk. 106 118 112 115 9 9,700 1,127,100 11 76.667 115 T/J 17,900 108 B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. 124 124 116 116 -8 3,375,600 398,494,800 437 110.476 116 T/J 630,500 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 42,100 1,625 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,000 100,000 2 50.000 50 T/J 15,135,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 1 57.388 50 T/J 29,791,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 31,900 12,695,200 7 291.960 400 J 10,000 396 T/B 33,100 35 BAJA Saranacentral Bajatama Tbk. 53 55 52 55 2 136,500 7,363,000 38 22.000 55 T/J 285,800 54 B 7,000 36 BALI Bali Towerindo Sentra Tbk. 900 950 900 950 50 5,900 5,435,000 9 1,187.500 1,000 J 10,000 850 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,100 55,000 2 33.333 50 T/J 55,969,700 0 B 0 38 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 100 114,000 1 140.617 1,140 T/J 2,100 0 B 0 39 BBHI Bank Harda Internasional Tbk. 139 146 137 145 6 91,300 12,603,600 10 116.000 145 T/J 200 144 B 10,000 40 BBLD Buana Finance Tbk. 350 336 336 336 -14 300 100,800 1 133.532 390 J 200 336 T/B 4,000 41 BBSI Bank Bisnis Internasional Tbk. 620 640 600 640 20 889,700 551,177,500 216 133.333 640 T/J 73,900 605 B 2,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 134 128 128 -1 14,671,300 1,922,997,300 725 106.667 130 J 239,700 128 T/B 9,600 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 6,600 330,000 9 45.455 50 T/J 911,100 0 B 0 45 BEEF Estika Tata Tiara Tbk. 145 149 140 144 -1 2,451,500 351,513,500 337 42.353 144 T/J 36,000 143 B 29,900 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,200 160,000 5 217.306 50 T/J 1,187,759,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 147 148 146 146 -1 3,975,400 585,674,600 350 486.667 146 T/J 11,400 145 B 148,200 48 BESS Batulicin Nusantara Maritim Tbk. 222 234 216 216 -6 2,532,600 553,805,000 933 205.714 218 J 50,000 216 T/B 6,300 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 15,500 775,000 11 48.544 50 T/J 1,105,800 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 490 498 486 492 2 144,955,800 71,282,487,600 1,968 477.670 494 J 106,500 492 T/B 262,700 51 BIKA Binakarya Jaya Abadi Tbk. 155 160 145 160 5 8,700 1,263,100 7 16.000 159 J 9,000 158 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 261,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,700 135,000 4 35.714 50 T/J 66,031,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 56 58 53 53 -3 1,591,200 84,410,800 62 22.102 54 J 152,000 53 T/B 5,200 55 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 15,500 775,300 6 41.667 50 T/J 11,400 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 71 77 67 77 6 53,100 3,591,400 8 176.687 75 J 109,200 67 B 118,600 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 570 575 565 570 0 106,400 60,631,000 81 438.462 570 T/J 6,400 565 B 10,300 59 BMAS Bank Maspion Indonesia Tbk. 264 270 248 268 4 2,300 611,400 7 83.750 268 T/J 1,000 264 B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,900 145,000 1 0.172 50 T/J 93,193,200 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,380 1,380 1,365 1,375 -5 101,228,200 138,844,130,000 3,066 1,334.951 1,375 T/J 33,000 1,370 B 102,900 62 BOLA Bali Bintang Sejahtera Tbk. 167 169 165 169 2 10,700 1,779,600 14 96.571 169 T/J 2,000 167 B 1,000 63 BOLT Garuda Metalindo Tbk. 540 0 0 540 0 0 0 0 98.182 580 J 900 540 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 123 163 115 125 2 174,791,500 25,448,734,300 12,332 31.250 125 T/J 360,100 124 B 222,000 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 35,000 40,250,000 1 1,226.405 1,200 J 16,200 1,150 T/B 400 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. 57 59 55 56 -1 54,127,000 3,044,715,800 644 8.819 56 T/J 1,392,200 55 B 13,236,200 68 BRNA Berlina Tbk. 940 960 910 960 20 1,100 1,011,000 3 720.288 965 J 500 950 B 200 69 BSSR Baramulti Suksessarana Tbk. 1,385 1,385 1,385 1,385 0 9,900 13,711,500 13 71.026 1,445 J 2,000 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 11,000 550,000 2 383.083 50 T/J 10,998,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. 179 186 175 182 3 567,900 100,487,400 18 607.822 182 T/J 7,500 176 B 16,500 73 BUKK Bukaka Teknik Utama Tbk. 730 750 685 685 -45 7,700 5,383,000 15 116.102 740 J 8,100 685 T/B 4,100 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,009,300 100,465,000 87 2.902 50 T/J 115,567,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 53 51 53 1 17,400 901,300 13 40.769 53 T/J 12,500 51 B 95,100 76 CAKK Cahayaputra Asa Keramik Tbk. 50 0 0 50 0 0 0 0 29.762 50 J 949,800 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 118 118 110 112 -6 16,300 1,795,800 10 56.000 118 J 8,600 112 T/B 8,600 78 CARE Metro Healthcare Indonesia Tbk. 362 374 360 360 -2 220,733,700 81,391,647,800 2,124 349.515 362 J 100,500 360 T/B 335,600 79 CASA Capital Financial Indonesia Tbk. 386 400 384 384 -2 131,900 50,981,800 15 701.536 406 J 21,400 382 B 20,300 80 CASS Cardig Aero Services Tbk. 200 218 200 214 14 7,315,900 1,558,906,200 810 53.500 216 J 223,600 214 T/B 44,600 81 CBMF Cahaya Bintang Medan Tbk. 350 356 350 356 6 2,824,600 991,356,400 198 222.500 356 T/J 20,200 354 B 1,000 82 CCSI Communication Cable Systems Indonesia Tbk. 248 254 250 254 6 189,800 47,851,000 15 101.600 254 T/J 465,600 252 B 10,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 138 151 139 143 5 53,066,000 7,695,786,100 2,970 915.200 144 J 986,000 143 T/B 173,000 84 CINT Chitose Internasional Tbk. 238 236 230 236 -2 6,500 1,532,400 4 71.515 270 J 200 232 B 500 85 CITA Cita Mineral Investindo Tbk. 2,000 2,340 1,950 2,340 340 33,900 69,135,000 8 8,491.182 2,340 T/J 1,600 1,950 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,940 J 5,600 0 B 0 87 CLPI Colorpak Indonesia Tbk. 640 650 645 645 5 15,800 10,203,000 16 322.500 660 J 2,400 645 T/B 17,600 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. 244 244 244 244 0 36,300 8,857,200 1 443.636 242 J 900 228 B 22,100 91 COCO Wahana Interfood Nusantara Tbk. 915 915 860 915 0 2,700 2,402,500 6 462.121 910 J 900 860 B 100 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 15,855,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 50,300 2,515,000 44 16.667 50 T/J 1,312,100 0 B 0 95 CSMI Cipta Selera Murni Tbk. 246 306 230 298 52 347,600 100,606,600 45 152.041 298 T/J 5,000 264 B 300 96 CSRA Cisadane Sawit Raya Tbk. 314 342 306 324 10 4,784,600 1,561,059,400 1,302 259.200 326 J 1,800 324 T/B 156,100 97 CTTH Citatah Tbk. 51 51 50 50 -1 4,800 243,300 3 2.105 50 T/J 3,500 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 52 53 50 51 -1 7,405,800 373,354,900 383 50.000 51 T/J 63,400 50 B 3,161,100 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 550 J 2,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 187 232 174 191 4 370,597,800 76,643,843,300 22,810 127.333 192 J 147,000 191 T/B 4,269,100 101 DEFI Danasupra Erapacific Tbk. 1,610 1,610 1,610 1,610 0 300 483,000 1 3,231.504 1,610 T/J 400 1,595 B 900 102 DFAM Dafam Property Indonesia Tbk. 370 350 350 350 -20 200 70,000 1 304.348 350 T/J 81,000 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 5,800 1,815 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,060 2,160 2,060 2,130 70 531,100 1,116,264,000 69 72.203 2,140 J 12,400 2,120 B 500 105 DKFT Central Omega Resources Tbk. 102 104 100 102 0 1,402,600 142,742,900 367 262.009 102 T/J 218,200 101 B 103,100 106 DMMX Digital Mediatama Maxima Tbk. 167 171 166 170 3 889,200 149,778,400 138 73.913 170 T/J 19,300 169 B 22,000 107 DNET Indoritel Makmur Internasional Tbk. 3,320 3,350 3,300 3,300 -20 4,600 15,185,000 9 2,898.831 3,300 T/J 5,800 3,260 B 100 108 DUTI Duta Pertiwi Tbk 3,410 3,420 3,200 3,230 -180 2,800 9,171,000 20 324.852 3,310 J 2,300 3,230 T/B 300 109 DWGL Dwi Guna Laksana Tbk. 195 200 185 185 -10 35,300 6,544,800 9 123.333 200 J 11,900 183 B 1,000 110 EAST Eastparc Hotel Tbk. 54 54 51 52 -2 3,118,900 159,648,900 79 39.098 52 T/J 519,700 51 B 212,500 111 ECII Electronic City Indonesia Tbk. 750 0 0 750 0 0 0 0 18.519 750 J 99,000 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 1,317,500 186 B 20,000 113 ENRG Energi Mega Persada Tbk. 55 57 53 53 -2 37,932,800 2,042,865,800 668 4.419 54 J 227,900 53 T/B 1,016,900 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 4,107,800 205,390,000 373 13.514 50 T/J 117,470,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 76 96 71 86 10 135,500,400 11,806,400,900 7,473 81.905 86 T/J 887,300 85 B 689,700 116 EPAC Megalestari Epack Sentosaraya Tbk. 408 418 380 384 -24 11,866,600 4,752,141,600 1,987 349.091 386 J 67,400 384 T/B 198,200 117 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 1,825 1,830 0 32,100 58,742,500 29 1,280.356 1,830 T/J 25,000 1,825 B 400 118 ERTX Eratex Djaja Tbk. 135 0 0 135 0 0 0 0 57.298 134 J 4,100 126 B 1,500 119 ESIP Sinergi Inti Plastindo Tbk. 145 149 136 140 -5 2,113,100 306,068,500 296 85.890 145 J 10,200 140 T/B 27,800 120 ESTA Esta Multi Usaha Tbk. 97 101 96 101 4 23,100 2,327,600 4 84.167 101 T/J 21,500 96 B 9,000 121 FAST Fast Food Indonesia Tbk. 930 935 895 930 0 45,400 41,538,000 52 2,925.172 935 J 5,400 930 T/B 140,500 122 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. 270 330 252 252 -18 110,192,900 33,372,321,000 10,573 50.400 252 T/J 8,612,800 0 B 0 124 FISH FKS Multi Agro Tbk. 2,400 2,410 2,400 2,400 0 1,400 3,361,000 5 1,920.000 2,400 T/J 1,300 2,300 B 200 125 FITT Hotel Fitra International Tbk. 56 56 55 56 0 14,300 791,600 5 54.902 56 T/J 13,900 55 B 490,800 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 374 B 500 127 FOOD Sentra Food Indonesia Tbk. 115 117 113 113 -2 914,500 104,885,300 142 83.704 115 J 1,000 113 T/B 94,700 128 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 89 J 100 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 109 120 109 114 5 10,483,000 1,189,642,300 1,054 34.579 115 J 112,500 114 T/B 15,300 130 FUJI Fuji Finance Indonesia Tbk. 106 112 105 106 0 5,100 541,300 9 96.364 106 T/J 1,000 104 B 1,000 131 GDST Gunawan Dianjaya Steel Tbk. 57 58 55 55 -2 2,246,600 126,088,200 187 34.375 57 J 47,200 55 T/B 117,100 132 GEMA Gema Grahasarana Tbk. 372 372 346 370 -2 50,200 18,571,800 7 822.222 370 T/J 140,500 346 B 6,000 133 GGRP Gunung Raja Paksi Tbk. 308 308 290 298 -10 600 179,000 4 35.476 302 J 200 298 T/B 325,200 134 GLOB Global Teleshop Tbk. 110 109 103 109 -1 20,800 2,166,800 12 9.478 108 J 1,000 104 B 9,000 135 GLVA Galva Technologies Tbk. 312 314 304 314 2 5,500 1,712,000 7 138.938 314 T/J 12,800 304 B 200 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 204 195 204 -2 60,200 12,219,000 5 120.710 206 J 41,000 198 B 25,000 138 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. 99 93 93 93 -6 10,100 939,300 2 7.482 93 T/J 20,000 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 3,551,600 0 B 0 142 HELI Jaya Trishindo Tbk. 192 210 187 195 3 13,700 2,689,600 37 177.273 195 T/J 1,600 186 B 500 143 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. 685 735 665 705 20 1,540,100 1,076,436,000 55 185.526 700 J 500 650 B 3,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 13,500 675,000 23 47.619 50 T/J 17,854,200 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 49,409,700 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 310 310 294 300 -10 20,400 6,120,800 5 21.209 308 J 2,700 294 B 800 148 ICON Island Concepts Indonesia Tbk. 55 0 0 55 0 0 0 0 105.574 55 J 84,100 52 B 79,000 149 IFSH Ifishdeco Tbk. 370 370 368 370 0 500 184,800 4 84.091 368 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. 304 314 284 286 -18 10,499,300 3,105,534,600 1,848 238.333 286 T/J 34,800 284 B 1,400 152 IKBI Sumi Indo Kabel Tbk. 218 224 220 220 2 1,500 330,400 3 19.951 220 T/J 600 210 B 100 153 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,250 1,260 5 921,100 1,155,953,500 93 331.579 1,260 T/J 7,600 1,255 B 1,800 154 INAI Indal Aluminium Industry Tbk. 332 344 322 324 -8 8,600 2,844,800 21 118.291 334 J 2,500 326 B 100 155 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 7,500 375,000 3 40.650 50 T/J 2,350,800 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 109 111 103 107 -2 85,600 9,099,200 39 97.273 108 J 1,000 107 T/B 100 157 INDX Tanah Laut Tbk 50 50 50 50 0 20,000 1,000,000 2 4.000 50 T/J 104,000 0 B 0 158 INOV Inocycle Technology Group Tbk. 170 190 177 177 7 42,600 7,668,900 22 70.800 177 T/J 48,200 170 B 900 159 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 7,300 650 B 1,000 160 INPS Indah Prakasa Sentosa Tbk. 1,450 1,495 1,355 1,365 -85 455,700 650,813,500 151 494.565 1,390 J 2,500 1,365 T/B 2,400 161 INRU Toba Pulp Lestari Tbk. 800 825 800 825 25 2,700 2,205,000 3 8.376 840 J 2,000 825 T/B 44,200 162 INTA Intraco Penta Tbk. 248 250 234 248 0 17,200 4,179,200 16 174.819 250 J 102,800 238 B 20,000 163 INTD Inter Delta Tbk 187 174 174 174 -13 252,100 43,865,400 5 53.587 174 T/J 26,900 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 372 378 372 376 4 376,400 140,667,000 189 22.927 376 T/J 177,600 374 B 31,300 165 IPCM Jasa Armada Indonesia Tbk. 232 234 226 232 0 490,600 113,684,800 91 61.053 234 J 145,400 232 T/B 300 166 IRRA Itama Ranoraya Tbk. 790 815 770 780 -10 31,175,200 24,488,806,500 5,540 208.556 780 T/J 409,300 775 B 355,900 167 ITIC Indonesian Tobacco Tbk. 625 645 615 630 5 235,900 148,276,000 82 286.364 630 T/J 60,200 625 B 7,200 168 ITMA Sumber Energi Andalan Tbk. 480 480 480 480 0 7,400 3,552,000 4 138.129 545 J 500 452 B 500 169 JAST Jasnita Telekomindo Tbk. 74 99 72 99 25 426,373,400 39,262,269,200 14,905 40.244 0 J 0 99 T/B 109,373,900 170 JAYA Armada Berjaya Trans Tbk. 74 75 69 73 -1 76,800 5,658,500 35 25.347 74 J 7,400 73 T/B 6,500 171 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. 440 450 428 428 -12 2,800 1,235,800 6 242.782 450 J 1,500 432 B 3,000 174 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. 187 175 174 174 -13 29,200 5,082,300 22 124.286 174 T/J 241,700 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,200 5,097,000 3 212.138 985 T/J 19,900 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 905 905 900 900 -5 124,600 112,757,000 17 2,000.000 905 J 48,300 900 T/B 17,400 178 KARW ICTSI Jasa Prima Tbk. 57 58 54 54 -3 1,396,900 77,196,400 29 9.141 54 T/J 9,300 0 B 0 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 4,200 210,000 4 33.333 50 T/J 1,572,800 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 96 127 91 106 10 573,892,100 63,188,365,300 24,332 106.000 107 J 53,900 106 T/B 7,066,400 181 KBLM Kabelindo Murni Tbk. 192 197 188 195 3 72,100 13,900,200 32 6.500 194 J 8,400 190 B 1,000 182 KBLV First Media Tbk. 270 296 264 286 16 22,100 6,473,200 7 76.076 290 J 8,500 284 B 20,000 183 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. 735 735 735 735 0 200 147,000 2 183.750 765 J 4,600 735 T/B 400 185 KEJU Mulia Boga Raya Tbk. 1,255 1,285 1,250 1,280 25 458,700 575,641,500 103 170.667 1,280 T/J 5,600 1,275 B 100 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 587,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 172 178 160 176 4 10,700 1,819,600 9 58.667 176 T/J 15,100 160 B 4,300 188 KJEN Krida Jaringan Nusantara Tbk. 1,395 1,390 1,380 1,380 -15 600 830,500 5 683.168 1,370 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 540 590 520 520 -20 11,600 6,047,500 19 173.333 520 T/J 300 510 B 16,000 190 KMTR Kirana Megatara Tbk. 300 304 300 300 0 52,700 15,831,000 9 65.502 300 T/J 100,000 298 B 1,500 191 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. 468 466 464 466 -2 16,500 7,685,000 5 117.975 464 J 7,500 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 50 50 50 50 0 20,800 1,040,000 4 29.762 50 T/J 891,200 0 B 0 195 KPIG MNC Land Tbk. 102 103 100 101 -1 780,800 78,876,600 88 217.330 102 J 571,900 101 T/B 1,100 196 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. 185 190 185 187 2 6,300 1,176,000 7 47.949 187 T/J 1,500 184 B 900 198 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. 360 358 358 358 -2 300 107,400 1 172.115 356 J 13,800 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 10,000 500,000 1 15.714 50 T/J 6,330,800 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 88 91 88 91 3 8,700 780,200 5 13.279 91 T/J 11,800 88 B 198,500 203 LMSH Lionmesh Prima Tbk. 260 248 248 248 -12 100 24,800 1 34.444 286 J 1,000 254 B 4,000 204 LPIN Multi Prima Sejahtera Tbk 214 202 202 202 -12 100 20,200 1 92.140 220 J 37,400 202 T/B 3,500 205 LPLI Star Pacific Tbk 86 86 80 82 -4 400 32,800 3 2.530 82 T/J 1,900 81 B 100 206 LPPS Lenox Pasifik Investama Tbk. 79 82 75 82 3 2,000 158,400 9 5.570 82 T/J 2,900 76 B 10,000 207 LRNA Eka Sari Lorena Transport Tbk. 149 149 139 149 0 400 58,600 2 16.556 147 J 1,000 0 B 0 208 LUCK Sentral Mitra Informatika Tbk. 177 198 167 183 6 8,090,300 1,502,933,600 1,349 63.986 184 J 21,100 183 T/B 471,200 209 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 28,655,100 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,010 2,040 1,990 1,990 -20 541,900 1,086,713,500 93 94.762 1,995 J 1,800 1,990 T/B 1,700 212 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,250 1,250 1,250 50 100 125,000 1 74.405 1,345 J 200 1,150 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100,400 5,020,000 4 66.667 50 T/J 32,041,400 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,030 2,100 2,020 2,030 0 140,300 285,613,000 94 156.154 2,040 J 2,300 2,030 T/B 2,400 215 MCAS M Cash Integrasi Tbk. 1,975 1,985 1,900 1,940 -35 1,775,900 3,389,888,000 141 140.072 1,940 T/J 48,800 1,920 B 26,500 216 MDKA Merdeka Copper Gold Tbk. 1,555 1,635 1,540 1,615 60 129,001,500 205,505,147,500 13,571 421.130 1,620 J 420,900 1,615 T/B 325,000 217 MDKI Emdeki Utama Tbk. 154 155 147 153 -1 23,000 3,469,800 18 35.805 153 T/J 14,500 148 B 100 218 MERK Merck Tbk. 2,900 2,900 2,830 2,880 -20 25,900 74,348,000 38 7,593.535 2,890 J 600 2,850 B 500 219 MFIN Mandala Multifinance Tbk. 1,070 1,040 1,005 1,035 -35 46,800 48,304,500 19 1,061.538 1,035 T/J 35,700 1,005 B 1,100 220 MFMI Multifiling Mitra Indonesia Tbk. 515 540 520 520 5 3,400 1,784,000 7 260.000 520 T/J 900 515 B 15,500 221 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. 290 292 290 290 0 10,500 3,045,200 7 59.184 292 J 19,000 290 T/B 300 223 MIDI Midi Utama Indonesia Tbk. 1,310 1,450 1,440 1,440 130 5,400 7,827,000 7 523.636 1,450 J 294,200 1,400 B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,000 50,000 1 238.095 50 T/J 2,278,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,629,500 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 10,823,400 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,000 19,975 19,500 19,500 -500 1,300 25,605,000 10 928.571 19,575 J 100 19,250 B 200 229 MLIA Mulia Industrindo Tbk 364 374 364 374 10 9,222,700 3,410,754,000 307 62.463 374 T/J 108,100 370 B 20,000 230 MMLP Mega Manunggal Property Tbk. 280 288 276 278 -2 7,947,500 2,228,597,000 599 47.521 280 J 86,800 278 T/B 299,100 231 MOLI Madusari Murni Indah Tbk. 950 905 900 900 -50 36,000 32,415,000 5 155.172 900 T/J 363,700 890 B 600 232 MPOW Megapower Makmur Tbk. 57 57 54 57 0 21,400 1,163,500 25 28.500 56 J 1,500 54 B 29,300 233 MPRO Maha Properti Indonesia Tbk. 810 810 760 805 -5 1,500 1,159,500 3 731.818 800 J 1,600 760 B 300 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,500 4,500 4,500 500 100 450,000 1 408.170 4,500 T/J 2,200 3,740 B 100 235 MSIN MNC Studios International Tbk. 282 280 264 276 -6 342,400 93,830,800 98 55.200 276 T/J 50,900 274 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 594,482,500 0 B 0 237 MTPS Meta Epsi Tbk. 380 354 354 354 -26 62,800 22,231,200 42 110.625 354 T/J 9,600 0 B 0 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 200 0 0 200 0 0 0 0 51.249 200 J 7,900 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 54 50 50 0 12,400 621,000 6 50.000 50 T/J 80,100 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. 446 462 446 458 12 133,142,700 60,263,584,600 2,692 444.660 460 J 130,500 458 T/B 41,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 140 139 132 139 -1 1,200 163,600 6 82.738 139 T/J 2,000 134 B 500 246 NFCX NFC Indonesia Tbk. 1,770 1,770 1,770 1,770 0 800 1,416,000 1 95.676 1,795 J 2,100 1,660 B 2,000 247 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. 145 141 141 141 -4 1,366,100 192,620,100 6 134.286 141 T/J 183,200 136 B 2,300 250 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. 370 0 0 370 0 0 0 0 194.737 366 J 400 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. 76 82 74 77 1 4,218,600 331,560,500 357 192.649 78 J 50,000 77 T/B 13,700 254 OMRE Indonesia Prima Property Tbk 316 316 316 316 0 1,000 316,000 1 15.132 0 J 0 316 T/B 2,700 255 OPMS Optima Prima Metal Sinergi Tbk. 156 157 152 153 -3 2,551,000 393,800,200 271 113.333 153 T/J 253,900 152 B 41,800 256 PALM Provident Agro Tbk. 254 252 244 244 -10 25,200 6,176,200 13 66.690 254 J 59,000 246 B 250,000 257 PANI Pratama Abadi Nusa Industri Tbk. 108 105 104 104 -4 200 20,900 2 96.296 105 J 16,900 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 422 424 400 424 2 36,600 15,275,000 29 282.667 424 T/J 3,300 400 B 12,400 259 PDES Destinasi Tirta Nusantara Tbk 222 250 212 250 28 200 46,200 2 125.000 260 J 100 250 T/B 5,500 260 PEGE Panca Global Kapital Tbk. 110 108 108 108 -2 9,400 1,015,200 4 233.332 108 T/J 2,800 103 B 200 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 187 J 1,000 165 B 100 262 PICO Pelangi Indah Canindo Tbk 152 159 145 157 5 182,100 28,510,900 88 24.154 157 T/J 97,700 154 B 96,100 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 311,300 0 B 0 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 125 126 125 125 0 39,500 4,938,800 7 100.000 130 J 50,000 125 T/B 91,800 266 PNGO Pinago Utama Tbk. 545 595 540 540 -5 191,000 104,172,500 32 216.000 545 J 23,100 540 T/B 100,400 267 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. 50 51 50 51 1 328,100 16,405,200 8 37.778 51 T/J 46,800 0 B 0 269 POLI Pollux Investasi Internasional Tbk. 1,010 1,060 995 1,010 0 11,300 11,434,000 67 61.774 1,010 T/J 1,900 1,005 B 400 270 POLU Golden Flower Tbk. 710 680 665 680 -30 500 338,500 3 236.111 710 J 100 680 T/B 3,900 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,000 250,000 1 0.429 50 T/J 2,450,500 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. 470 540 470 470 0 2,600 1,254,700 13 87.850 470 T/J 2,100 438 B 100 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 105,200 5,260,000 7 33.333 50 T/J 19,145,900 0 B 0 275 POWR Cikarang Listrindo Tbk. 580 590 575 580 0 5,265,100 3,052,832,000 327 38.667 580 T/J 96,500 575 B 716,300 276 PRIM Royal Prima Tbk. 246 248 236 244 -2 6,100 1,485,200 5 48.800 244 T/J 600 240 B 1,100 277 PSAB J Resources Asia Pasifik Tbk. 191 208 187 199 8 40,626,500 8,109,352,400 2,871 645.622 200 J 883,400 199 T/B 1,918,400 278 PSDN Prasidha Aneka Niaga Tbk 103 112 103 103 0 200 21,500 2 10.300 112 J 400 103 T/B 1,000 279 PSGO Palma Serasih Tbk. 114 113 107 110 -4 1,202,000 132,145,700 20 104.762 109 J 184,100 0 B 0 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 26,683,000 0 B 0 281 PTPW Pratama Widya Tbk. 1,205 1,285 1,200 1,280 75 2,866,400 3,587,507,000 966 196.923 1,280 T/J 900 1,265 B 2,900 282 PTSP Pioneerindo Gourmet International Tbk. 4,750 4,740 4,740 4,740 -10 100 474,000 1 371.765 4,740 T/J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 131 131 122 127 -4 173,905,800 21,702,232,300 10,815 120.952 127 T/J 806,800 126 B 345,600 284 PURI Puri Global Sukses Tbk. 396 420 370 374 -22 613,000 233,595,400 129 220.000 374 T/J 62,100 372 B 1,000 285 PYFA Pyridam Farma Tbk 955 1,130 915 940 -15 25,171,700 25,088,343,000 6,703 921.207 945 J 28,900 940 T/B 102,900 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 235,200 11,760,000 21 50.000 50 T/J 22,609,500 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 228 228 218 228 0 11,800 2,587,800 17 93.423 228 T/J 100 218 B 52,600 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 430 430 -10 396,400 174,119,200 101 263.804 430 T/J 28,100 428 B 4,100 290 ROCK Rockfields Properti Indonesia Tbk. 1,410 1,580 1,315 1,330 -80 420,900 562,055,000 372 99.254 1,315 J 600 0 B 0 291 RODA Pikko Land Development Tbk. 50 51 50 51 1 1,400 70,200 5 81.431 51 T/J 114,800 50 B 300 292 RONY Aesler Grup Internasional Tbk. 96 90 90 90 -6 21,800 1,962,000 12 90.000 90 T/J 230,200 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 230 238 220 236 6 44,000 10,145,800 24 94.400 236 T/J 6,500 224 B 10,000 294 SAFE Steady Safe Tbk 172 173 171 172 0 257,000 44,126,500 207 17.317 173 J 3,600 164 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 120 128 118 120 0 31,643,600 3,875,825,700 1,155 150.000 121 J 5,000 120 T/B 1,138,400 296 SAPX Satria Antaran Prima Tbk. 2,200 0 0 2,200 0 0 0 0 880.000 2,200 J 47,800 2,060 B 100 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 565,400 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 268 250 250 250 -18 139,500 34,875,000 56 238.095 250 T/J 82,209,500 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 50 50 50 0 399,500 19,975,000 10 27.536 50 T/J 3,571,300 0 B 0 301 SFAN Surya Fajar Capital Tbk. 955 955 945 955 0 1,072,200 1,021,413,000 148 507.979 955 T/J 7,800 950 B 14,200 302 SGER Sumber Global Energy Tbk. 372 378 362 366 -6 4,537,100 1,679,854,400 650 338.889 368 J 215,600 366 T/B 300,900 303 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,850 J 500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 550 560 545 555 5 561,200 309,632,000 137 396.429 555 T/J 55,900 545 B 14,300 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 448 468 444 446 -2 5,500 2,463,200 5 412.963 446 T/J 3,100 0 B 0 307 SIPD Sierad Produce Tbk. 1,200 1,200 1,120 1,120 -80 300 344,000 2 1.244 1,180 J 2,000 1,120 T/B 1,800 308 SKBM Sekar Bumi Tbk. 284 276 270 276 -8 300 82,200 2 240.000 350 J 4,200 278 B 2,300 309 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,350 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 690 720 675 710 20 11,422,600 8,063,461,500 131 101.429 710 T/J 134,400 700 B 45,000 311 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. 4,930 5,000 4,890 4,950 20 103,400 511,499,000 24 4,304.348 5,050 J 600 4,950 T/B 200 313 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 2,890 T/J 100 2,820 B 100 314 SMDM Suryamas Dutamakmur Tbk. 96 95 90 94 -2 35,000 3,206,600 22 11.910 94 T/J 900 93 B 100 315 SMMT Golden Eagle Energy Tbk. 84 86 80 85 1 125,900 10,704,800 24 198.858 85 T/J 28,800 84 B 200 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 400 416 374 406 6 1,200 470,000 7 147.101 400 J 9,700 380 B 1,200 318 SOTS Satria Mega Kencana Tbk. 216 220 216 220 4 300 65,600 2 133.333 216 J 60,200 0 B 0 319 SPTO Surya Pertiwi Tbk. 442 442 412 430 -12 55,200 23,136,800 28 37.069 430 T/J 2,100 416 B 10,200 320 SQMI Wilton Makmur Indonesia Tbk. 166 196 161 178 12 176,357,000 32,384,204,100 10,623 101.149 179 J 731,200 178 T/B 4,228,800 321 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,100 3,100 3,100 0 18,900 58,590,000 21 56.364 3,130 J 2,100 3,100 T/B 1,700 322 SSTM Sunson Textile Manufacture Tbk 406 432 400 418 12 10,400 4,246,000 14 98.353 418 T/J 32,600 400 B 6,300 323 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,900 J 500 6,675 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 3,890 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 97 91 95 1 310,800 28,690,600 41 59.375 94 J 10,000 93 B 15,000 328 TALF Tunas Alfin Tbk. 274 0 0 274 0 0 0 0 69.367 268 J 100 0 B 0 329 TAMA Lancartama Sejati Tbk. 157 0 0 157 0 0 0 0 89.714 155 J 2,000 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 50 0 1,406,500 70,536,900 124 456.830 51 J 281,200 50 T/B 434,500 331 TBMS Tembaga Mulia Semanan Tbk. 725 700 700 700 -25 500 350,000 1 99.291 720 J 6,300 695 B 1,300 332 TCPI Transcoal Pacific Tbk. 5,175 5,425 5,075 5,400 225 8,965,500 46,146,220,000 6,882 3,913.043 5,400 T/J 76,700 5,375 B 3,000 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 1,400 B 100 334 TECH Indosterling Technomedia Tbk. 180 195 175 182 2 8,509,600 1,569,057,000 1,058 113.750 184 J 105,400 180 B 108,700 335 TFAS Telefast Indonesia Tbk. 170 172 162 172 2 19,300 3,266,500 21 95.556 172 T/J 24,300 170 B 1,000 336 TFCO Tifico Fiber Indonesia Tbk. 476 472 450 450 -26 3,900 1,837,000 4 101.976 476 J 4,800 450 T/B 9,900 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,450 B 100 338 TIFA KDB Tifa Finance Tbk. 486 486 478 478 -8 80,800 38,663,400 8 239.000 486 J 98,600 480 B 50,000 339 TIRA Tira Austenite Tbk 258 264 258 264 6 200 52,200 2 118.485 264 T/J 2,600 0 B 0 340 TMPO Tempo Intimedia Tbk. 114 112 108 112 -2 125,100 14,010,800 2 38.908 128 J 200 112 T/B 5,500 341 TNCA Trimuda Nuansa Citra Tbk. 166 159 156 159 -7 300 47,400 3 106.000 179 J 2,500 162 B 500 342 TOTO Surya Toto Indonesia Tbk. 204 214 204 214 10 62,800 12,980,000 21 694.197 214 T/J 300 206 B 132,400 343 TOYS Sunindo Adipersada Tbk. 560 575 560 575 15 2,165,700 1,226,481,000 613 164.286 575 T/J 149,200 570 B 10,100 344 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,150 7,200 0 8,729,700 63,006,230,000 2,003 1,665.067 7,200 T/J 13,000 7,175 B 158,600 345 TPMA Trans Power Marine Tbk. 346 346 330 344 -2 7,600 2,611,400 17 149.565 344 T/J 300 330 B 10,000 346 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. 224 228 220 224 0 10,795,800 2,400,516,400 639 112.000 224 T/J 144,100 222 B 111,800 348 TRIS Trisula International Tbk. 206 0 0 206 0 0 0 0 68.667 206 J 18,100 0 B 0 349 TRJA Transkon Jaya Tbk. 150 160 144 145 -5 877,200 127,951,200 193 58.000 146 J 30,100 145 T/B 236,200 350 TRUK Guna Timur Raya Tbk. 142 148 140 141 -1 12,032,800 1,733,345,700 941 61.304 142 J 238,900 141 T/B 229,000 351 TRUS Trust Finance Indonesia Tbk 330 320 308 308 -22 500 155,400 5 362.353 322 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,485 1,400 1,385 1,390 -95 67,900 94,077,500 59 36.104 1,385 J 500 0 B 0 353 UANG Pakuan Tbk. 218 206 204 204 -14 32,600 6,652,400 16 163.200 204 T/J 7,000 0 B 0 354 UNIT Nusantara Inti Corpora Tbk 143 0 0 143 0 0 0 0 3.550 153 J 400 143 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. 90 93 85 93 3 40,300 3,678,200 19 88.571 93 T/J 18,100 92 B 200 357 VRNA Verena Multi Finance Tbk. 107 107 107 107 0 200 21,400 1 107.955 107 T/J 11,300 100 B 2,000 358 WAPO Wahana Pronatural Tbk. 62 82 64 64 2 5,300 404,000 5 36.571 66 J 100 59 B 200 359 WICO Wicaksana Overseas International Tbk. 470 0 0 470 0 0 0 0 24.295 575 J 300 450 B 100 360 WOWS Ginting Jaya Energi Tbk. 54 71 52 60 6 88,935,000 5,631,695,000 4,292 13.333 61 J 108,900 60 T/B 3,454,800 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 10,500 525,000 5 13.298 50 T/J 1,164,700 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 390 364 364 364 -26 100 36,400 1 66.789 364 T/J 1,300 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 200 220 200 200 0 105,900 21,210,000 14 94.884 260 J 26,600 200 T/B 14,600 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 623,200 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 129 132 126 128 -1 429,515,000 55,086,622,400 5,626 456.312 128 T/J 1,916,500 127 B 15,998,800 366 ZONE Mega Perintis Tbk. 374 376 374 374 0 202,000 75,678,000 26 125.503 374 T/J 4,200 372 B 800 Total 3,947,472,700 1,201,565,172,100 207,240 2,700,099,800 175,515,100 Jakarta, 28 September 2020 Trading Division