List of Securities Quotation Development Board: Date: Tuesday, 29 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 24,100 1,205,000 11 87.719 50 T/J 5,260,400 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 800,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,140 1,150 1,120 1,125 -15 10,200 11,501,000 27 58.442 1,135 J 200 1,120 B 2,400 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 180 178 175 175 -5 102,500 18,240,500 6 159.091 177 J 3,800 168 B 100 6 AHAP Asuransi Harta Aman Pratama Tbk. 52 54 52 53 1 49,000 2,559,200 10 199.827 53 T/J 17,600 52 B 400 7 AIMS Akbar Indo Makmur Stimec Tbk 132 176 160 160 28 5,500 913,000 19 128.000 164 J 100 160 T/B 11,900 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 3,600 180,000 5 75.893 50 T/J 3,313,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 280 280 280 -10 78,500 21,980,000 4 36.935 298 J 3,900 280 T/B 21,600 10 AKSI Maming Enam Sembilan Mineral Tbk. 312 306 292 292 -20 29,100 8,519,000 44 146.000 292 T/J 5,500 0 B 0 11 ALDO Alkindo Naratama Tbk. 394 0 0 394 0 0 0 0 288.765 392 J 1,800 0 B 0 12 ALKA Alakasa Industrindo Tbk 220 228 228 228 8 100 22,800 1 38.384 230 J 2,800 212 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 176 168 165 165 -11 600 99,300 2 25.385 192 J 100 176 B 1,200 14 AMAG Asuransi Multi Artha Guna Tbk. 195 196 193 196 1 85,100 16,590,400 29 186.667 196 T/J 4,900 193 B 71,800 15 AMAR Bank Amar Indonesia Tbk. 300 310 292 300 0 63,700 18,754,800 37 172.414 300 T/J 1,000 292 B 4,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 276 260 276 -2 15,700 4,138,000 10 215.625 276 T/J 1,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 2,070 2,070 0 61,500 127,305,000 7 108.947 2,080 J 6,900 2,050 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 43,500 2,175,000 6 125.000 50 T/J 35,140,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 136 142 128 137 1 3,500 483,500 15 8.771 136 J 400 134 B 500 20 APIC Pacific Strategic Financial Tbk. 815 835 815 830 15 34,403,300 28,131,251,000 1,662 882.828 830 T/J 85,900 825 B 243,900 21 APII Arita Prima Indonesia Tbk. 150 150 150 150 0 100 15,000 1 68.182 160 J 700 151 B 2,000 22 ARGO Argo Pantes Tbk 1,900 1,770 1,770 1,770 -130 700 1,239,000 2 44.472 1,770 T/J 6,400 0 B 0 23 ARII Atlas Resources Tbk. 434 434 434 434 0 100 43,400 1 28.933 432 J 20,000 420 B 200 24 ARKA Arkha Jayanti Persada Tbk. 99 102 94 95 -4 10,253,300 1,002,406,700 2,257 40.254 96 J 10,000 95 T/B 1,400 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 360 360 336 336 -24 300 105,600 3 194.907 336 T/J 19,200 0 B 0 27 ARTO Bank Jago Tbk. 2,860 2,860 2,840 2,850 -10 121,400 345,798,000 48 14,363.471 2,850 T/J 28,100 2,840 B 21,300 28 ASBI Asuransi Bintang Tbk. 320 340 320 322 2 40,600 13,303,000 12 244.439 338 J 200 320 B 100 29 ASJT Asuransi Jasa Tania Tbk. 115 115 108 114 -1 7,900 855,700 13 76.000 112 J 20,000 108 B 9,300 30 ASPI Andalan Sakti Primaindo Tbk. 116 116 108 111 -5 1,192,400 131,536,600 159 105.714 111 T/J 63,800 110 B 70,000 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 1,300 1,625 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 400 20,000 3 50.000 50 T/J 10,757,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 9,700 485,000 3 57.388 50 T/J 29,778,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 400 398 398 2 308,000 123,184,000 11 293.435 404 J 17,000 398 T/B 23,600 35 BAJA Saranacentral Bajatama Tbk. 55 55 54 54 -1 244,200 13,207,600 29 21.600 55 J 194,900 53 B 258,400 36 BALI Bali Towerindo Sentra Tbk. 950 1,000 890 1,000 50 46,100 44,515,000 12 1,250.000 1,000 T/J 3,600 900 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,400 120,000 5 33.333 50 T/J 62,970,600 0 B 0 38 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 200 228,000 2 140.617 1,140 T/J 22,300 0 B 0 39 BBHI Bank Harda Internasional Tbk. 145 145 136 141 -4 21,700 3,047,700 13 112.800 145 J 5,900 141 T/B 3,600 40 BBLD Buana Finance Tbk. 336 346 346 346 10 1,473,400 509,796,400 14 137.506 346 T/J 26,600 340 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 640 660 625 660 20 303,700 196,970,000 102 137.500 660 T/J 43,400 650 B 50,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 133 125 127 -1 17,274,500 2,242,753,400 598 105.833 127 T/J 216,100 126 B 111,500 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 21,100 1,055,000 33 45.455 50 T/J 168,700 0 B 0 45 BEEF Estika Tata Tiara Tbk. 144 150 140 141 -3 3,178,600 457,763,000 388 41.471 142 J 50,000 141 T/B 15,600 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 52,000 2,600,000 11 217.306 50 T/J 1,058,160,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 146 148 144 145 -1 7,122,100 1,041,877,000 470 483.333 145 T/J 42,600 144 B 209,600 48 BESS Batulicin Nusantara Maritim Tbk. 216 216 208 214 -2 3,110,100 660,918,400 1,316 203.810 214 T/J 105,500 208 B 13,600 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 300 15,000 3 48.544 50 T/J 1,288,000 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 492 496 486 486 -6 134,563,000 66,434,294,800 2,360 471.845 488 J 51,800 486 T/B 156,100 51 BIKA Binakarya Jaya Abadi Tbk. 160 160 149 154 -6 21,100 3,225,300 27 15.400 154 T/J 13,500 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 2,000 100,000 1 12.286 50 T/J 227,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 234,300 11,715,000 11 35.714 50 T/J 77,017,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 58 50 50 -3 938,200 47,158,000 62 20.851 51 J 25,000 50 T/B 42,200 55 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 2,800 140,800 9 41.667 50 T/J 100 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 77 77 72 72 -5 14,800 1,067,300 5 165.213 72 T/J 12,900 0 B 0 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 200 58 BLUE Berkah Prima Perkasa Tbk. 570 580 570 575 5 145,400 84,059,000 123 442.308 580 J 12,700 575 T/B 3,600 59 BMAS Bank Maspion Indonesia Tbk. 268 268 262 262 -6 1,100 289,400 4 81.875 264 J 1,000 262 T/B 19,700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,200 110,000 4 0.172 50 T/J 89,999,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,375 1,470 1,370 1,470 95 131,483,000 182,128,503,500 4,164 1,427.184 1,475 J 111,000 1,470 T/B 4,200 62 BOLA Bali Bintang Sejahtera Tbk. 169 168 158 158 -11 73,300 11,725,900 32 90.286 158 T/J 150,400 0 B 0 63 BOLT Garuda Metalindo Tbk. 540 610 580 610 70 4,100 2,439,500 6 110.909 0 J 0 610 T/B 1,100 64 BOSS Borneo Olah Sarana Sukses Tbk. 125 145 117 121 -4 49,366,000 6,377,536,700 4,329 30.250 121 T/J 242,000 120 B 9,600 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 39,000 44,850,000 1 1,226.405 1,200 J 18,400 1,150 T/B 700 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. 56 60 55 56 0 122,707,000 7,081,555,400 1,397 8.819 56 T/J 548,500 55 B 11,396,500 68 BRNA Berlina Tbk. 960 965 965 965 5 200 193,000 2 724.040 970 J 100 910 B 200 69 BSSR Baramulti Suksessarana Tbk. 1,385 1,410 1,300 1,410 25 15,200 20,746,500 20 72.308 1,410 T/J 8,000 1,350 B 1,400 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 0 0 50 0 0 0 0 383.083 50 J 11,263,300 0 B 0 72 BTON Betonjaya Manunggal Tbk. 182 192 183 183 1 900 167,400 4 611.161 183 T/J 300 182 B 100 73 BUKK Bukaka Teknik Utama Tbk. 685 745 690 690 5 9,400 6,513,000 18 116.949 735 J 1,800 690 T/B 11,400 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 192,231,300 9,616,300,600 1,418 2.902 50 T/J 40,579,600 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 51 53 0 215,400 11,001,200 13 40.769 53 T/J 358,500 51 B 207,200 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 400 20,000 2 29.762 50 T/J 672,700 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 112 125 106 121 9 23,000 2,450,500 13 60.500 121 T/J 2,500 107 B 2,000 78 CARE Metro Healthcare Indonesia Tbk. 360 368 352 360 0 252,553,800 92,175,764,600 2,512 349.515 360 T/J 126,700 358 B 10,500 79 CASA Capital Financial Indonesia Tbk. 384 386 386 386 2 2,000,000 772,000,000 4 705.190 400 J 21,600 384 B 16,900 80 CASS Cardig Aero Services Tbk. 214 234 204 210 -4 18,967,200 4,223,703,000 2,453 52.500 212 J 44,300 210 T/B 500 81 CBMF Cahaya Bintang Medan Tbk. 356 362 356 360 4 3,180,300 1,138,576,800 149 225.000 360 T/J 1,200 358 B 300 82 CCSI Communication Cable Systems Indonesia Tbk. 254 254 248 254 0 80,300 20,137,800 19 101.600 254 T/J 391,300 252 B 10,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 143 146 138 139 -4 23,953,300 3,349,694,800 1,364 889.600 139 T/J 521,700 138 B 709,000 84 CINT Chitose Internasional Tbk. 236 236 228 236 0 700 161,800 6 71.515 236 T/J 800 226 B 100 85 CITA Cita Mineral Investindo Tbk. 2,340 2,390 2,390 2,390 50 900 2,151,000 4 8,672.618 2,390 T/J 800 2,360 B 300 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 300 0 B 0 87 CLPI Colorpak Indonesia Tbk. 645 660 630 640 -5 86,600 55,029,000 58 320.000 650 J 6,600 640 T/B 7,900 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. 244 248 228 244 0 62,800 14,693,600 12 443.636 244 T/J 3,100 228 B 10,000 91 COCO Wahana Interfood Nusantara Tbk. 915 915 855 905 -10 10,200 9,126,000 15 457.071 905 T/J 1,700 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 0 800 40,000 1 40.000 50 T/J 20,005,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 1,500 75,000 13 16.667 50 T/J 1,378,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 298 358 280 294 -4 19,800 5,850,400 18 150.000 296 J 200 280 B 8,200 96 CSRA Cisadane Sawit Raya Tbk. 324 328 310 318 -6 1,608,200 509,027,200 311 254.400 318 T/J 136,200 314 B 10,000 97 CTTH Citatah Tbk. 50 50 50 50 0 5,400 270,000 2 2.105 50 T/J 39,000 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 51 52 50 51 0 3,646,200 186,020,200 211 50.000 52 J 5,422,400 51 T/B 398,500 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 535 J 8,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 191 206 184 192 1 74,280,300 14,467,855,400 6,155 128.000 193 J 369,700 192 T/B 1,653,400 101 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. 350 360 326 350 0 1,600 555,000 8 304.348 346 J 200 0 B 0 103 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. 2,130 2,160 2,090 2,100 -30 452,900 951,449,000 34 71.186 2,100 T/J 26,900 2,080 B 20,300 105 DKFT Central Omega Resources Tbk. 102 105 99 100 -2 3,858,700 388,264,000 250 256.871 100 T/J 384,900 99 B 109,700 106 DMMX Digital Mediatama Maxima Tbk. 170 178 169 171 1 471,800 80,881,200 170 74.348 171 T/J 11,600 170 B 600 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,350 3,200 3,200 -100 59,600 191,688,000 28 2,810.987 3,300 J 4,500 3,200 T/B 30,000 108 DUTI Duta Pertiwi Tbk 3,230 3,220 3,220 3,220 -10 6,400 20,608,000 11 323.846 3,500 J 200 3,230 B 500 109 DWGL Dwi Guna Laksana Tbk. 185 190 175 190 5 300 54,500 3 126.667 214 J 5,000 181 B 100 110 EAST Eastparc Hotel Tbk. 52 54 51 51 -1 2,502,100 130,954,400 90 38.346 52 J 111,700 51 T/B 79,500 111 ECII Electronic City Indonesia Tbk. 750 800 800 800 50 20,000 16,000,000 2 19.753 750 J 79,000 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 199 J 5,000 0 B 0 113 ENRG Energi Mega Persada Tbk. 53 57 53 53 0 38,968,600 2,129,970,000 751 4.419 54 J 2,345,700 53 T/B 3,805,800 114 ENVY Envy Technologies Indonesia Tbk. 50 61 50 60 10 678,325,400 38,607,120,200 14,480 16.216 61 J 7,001,500 60 T/B 12,801,700 115 ENZO Morenzo Abadi Perkasa Tbk. 86 92 80 80 -6 79,271,400 6,802,656,500 3,226 76.190 80 T/J 1,143,400 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 384 404 384 404 20 4,795,500 1,900,078,600 1,084 367.273 406 J 317,800 404 T/B 4,300 117 EPMT Enseval Putera Megatrading Tbk. 1,830 1,870 1,830 1,835 5 82,500 151,677,500 35 1,283.854 1,835 T/J 14,900 1,830 B 2,700 118 ERTX Eratex Djaja Tbk. 135 135 126 126 -9 200 26,100 2 53.478 135 J 38,700 126 T/B 400 119 ESIP Sinergi Inti Plastindo Tbk. 140 146 136 140 0 226,900 32,011,300 121 85.890 141 J 3,500 140 T/B 2,400 120 ESTA Esta Multi Usaha Tbk. 101 104 97 104 3 787,400 79,558,600 19 86.667 101 J 200 97 B 800 121 FAST Fast Food Indonesia Tbk. 930 930 900 900 -30 6,000 5,463,000 21 2,830.812 920 J 500 900 T/B 17,100 122 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. 252 246 236 236 -16 19,084,900 4,527,022,200 1,271 47.200 236 T/J 13,305,000 0 B 0 124 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,650 J 600 2,400 B 1,000 125 FITT Hotel Fitra International Tbk. 56 56 56 56 0 17,000 952,000 6 54.902 56 T/J 500 55 B 500,000 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 380 B 100 127 FOOD Sentra Food Indonesia Tbk. 113 117 114 115 2 675,800 78,028,900 100 85.185 115 T/J 50,900 114 B 27,800 128 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. 114 117 110 111 -3 3,616,400 410,577,900 448 33.669 112 J 2,000 111 T/B 737,100 130 FUJI Fuji Finance Indonesia Tbk. 106 111 106 110 4 10,400 1,124,400 19 100.000 110 T/J 8,900 104 B 100 131 GDST Gunawan Dianjaya Steel Tbk. 55 57 55 55 0 602,700 33,436,600 102 34.375 56 J 27,000 55 T/B 44,700 132 GEMA Gema Grahasarana Tbk. 370 372 372 372 2 20,000 7,440,000 1 826.667 372 T/J 57,200 346 B 100 133 GGRP Gunung Raja Paksi Tbk. 298 318 300 318 20 600 185,600 6 37.857 318 T/J 7,400 302 B 61,200 134 GLOB Global Teleshop Tbk. 109 109 102 102 -7 15,500 1,598,100 14 8.870 106 J 1,000 102 T/B 5,200 135 GLVA Galva Technologies Tbk. 314 316 304 316 2 11,000 3,464,000 9 139.823 316 T/J 47,800 304 B 100 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 204 204 204 0 2,500 510,000 3 120.710 202 J 5,000 196 B 50,200 138 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. 93 0 0 93 0 0 0 0 7.482 92 J 2,000 88 B 5,000 140 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 3,508,200 0 B 0 142 HELI Jaya Trishindo Tbk. 195 198 182 185 -10 9,100 1,711,500 24 168.182 196 J 2,000 185 T/B 18,800 143 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. 705 755 715 745 40 1,644,900 1,188,892,000 83 196.053 750 J 1,100 745 T/B 4,500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 252,100 12,605,000 112 47.619 50 T/J 18,650,800 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 48,960,100 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 300 280 300 0 46,000 13,687,200 8 21.209 300 T/J 5,500 280 B 2,000 148 ICON Island Concepts Indonesia Tbk. 55 54 53 54 -1 2,100 111,400 2 103.655 54 T/J 900 52 B 119,000 149 IFSH Ifishdeco Tbk. 370 0 0 370 0 0 0 0 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. 286 288 268 274 -12 4,001,300 1,101,687,800 1,044 228.333 274 T/J 50,500 272 B 268,200 152 IKBI Sumi Indo Kabel Tbk. 220 218 206 206 -14 1,274,600 272,458,200 35 18.682 216 J 1,000 0 B 0 153 IMPC Impack Pratama Industri Tbk. 1,260 1,270 1,255 1,270 10 744,900 942,315,500 83 334.211 1,270 T/J 54,000 1,265 B 10,000 154 INAI Indal Aluminium Industry Tbk. 324 332 322 324 0 5,400 1,748,800 12 118.291 324 T/J 400 322 B 300 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,090,700 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 107 109 105 107 0 54,600 5,824,500 27 97.273 109 J 2,100 105 B 19,600 157 INDX Tanah Laut Tbk 50 0 0 50 0 0 0 0 4.000 50 J 99,300 0 B 0 158 INOV Inocycle Technology Group Tbk. 177 178 165 165 -12 178,300 29,752,300 106 66.000 170 J 6,000 165 T/B 19,100 159 INPP Indonesian Paradise Property Tbk. 695 690 650 690 -5 9,400 6,160,500 14 657.143 695 J 5,000 690 T/B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,365 1,465 1,310 1,320 -45 454,000 626,366,000 126 478.261 1,330 J 1,000 1,320 T/B 4,200 161 INRU Toba Pulp Lestari Tbk. 825 900 840 870 45 23,000 19,681,000 11 8.832 900 J 7,900 870 T/B 3,700 162 INTA Intraco Penta Tbk. 248 240 234 236 -12 47,600 11,253,400 22 166.360 236 T/J 1,800 234 B 4,500 163 INTD Inter Delta Tbk 174 164 162 162 -12 3,900 635,800 7 49.891 164 J 100 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 376 378 374 374 -2 881,400 331,501,400 193 22.805 374 T/J 341,400 372 B 131,800 165 IPCM Jasa Armada Indonesia Tbk. 232 234 226 234 2 384,000 89,513,200 90 61.579 236 J 55,000 234 T/B 95,600 166 IRRA Itama Ranoraya Tbk. 780 800 750 755 -25 38,182,200 29,484,283,000 5,727 201.872 760 J 186,100 755 T/B 1,228,500 167 ITIC Indonesian Tobacco Tbk. 630 650 620 630 0 240,100 150,449,000 137 286.364 630 T/J 10,000 620 B 10,900 168 ITMA Sumber Energi Andalan Tbk. 480 498 486 492 12 6,034,000 2,952,594,600 85 141.583 490 J 23,900 486 B 800,000 169 JAST Jasnita Telekomindo Tbk. 99 122 101 116 17 544,603,100 61,014,428,400 24,988 47.154 117 J 1,163,800 116 T/B 51,391,900 170 JAYA Armada Berjaya Trans Tbk. 73 76 71 72 -1 138,600 10,242,500 38 25.000 74 J 37,600 72 T/B 24,500 171 JECC Jembo Cable Company Tbk. 5,975 0 0 5,975 0 0 0 0 452.840 6,200 J 100 5,575 B 100 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 428 436 428 436 8 2,500 1,089,200 3 247.320 436 T/J 600 432 B 1,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 174 166 162 162 -12 62,300 10,116,700 32 115.714 162 T/J 6,400 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,300 5,220,500 2 212.138 985 T/J 2,100 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 895 895 -5 132,300 119,025,000 17 1,988.889 900 J 16,900 895 T/B 9,400 178 KARW ICTSI Jasa Prima Tbk. 54 60 53 54 0 8,504,300 472,826,000 126 9.141 54 T/J 70,000 53 B 308,700 179 KAYU Darmi Bersaudara Tbk. 50 50 50 50 0 4,500 225,000 2 33.333 50 T/J 1,651,500 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 106 115 99 99 -7 127,078,600 13,586,879,600 7,072 99.000 99 T/J 6,355,300 0 B 0 181 KBLM Kabelindo Murni Tbk. 195 194 189 190 -5 31,300 5,975,500 28 6.333 193 J 9,500 190 T/B 4,300 182 KBLV First Media Tbk. 286 290 272 290 4 4,000 1,137,000 6 77.140 290 T/J 15,300 280 B 100 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 735 0 0 735 0 0 0 0 183.750 765 J 28,200 735 B 1,500 185 KEJU Mulia Boga Raya Tbk. 1,280 1,280 1,250 1,250 -30 521,600 657,236,000 133 166.667 1,255 J 8,800 1,250 T/B 17,400 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 94,300 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 176 176 164 173 -3 36,600 6,005,600 10 57.667 165 J 2,300 164 B 1,100 188 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,360 1,300 1,300 -80 2,200 2,872,000 20 643.564 1,300 T/J 1,800 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 520 600 505 565 45 202,900 115,255,500 81 188.333 560 J 9,800 550 B 500 190 KMTR Kirana Megatara Tbk. 300 316 294 294 -6 20,900 6,232,400 10 64.192 300 J 49,700 294 T/B 1,600 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 16,000 192 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. 466 462 462 462 -4 100 46,200 1 116.962 464 J 2,500 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 50 51 50 50 0 1,431,300 71,565,800 32 29.762 51 J 645,800 50 T/B 293,200 195 KPIG MNC Land Tbk. 101 103 100 103 2 2,083,200 212,883,700 70 221.634 103 T/J 1,302,800 102 B 589,000 196 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. 187 206 192 204 17 82,900 16,926,600 13 52.308 200 J 2,700 186 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. 358 352 352 352 -6 200 70,400 1 169.231 352 T/J 12,400 334 B 100 201 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 6,771,600 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 91 108 88 89 -2 23,033,200 2,279,750,000 3,651 12.987 90 J 48,500 89 T/B 779,200 203 LMSH Lionmesh Prima Tbk. 248 252 248 252 4 2,600 654,800 5 35.000 284 J 1,000 252 T/B 1,600 204 LPIN Multi Prima Sejahtera Tbk 202 204 204 204 2 5,000 1,020,000 1 93.053 218 J 7,500 204 T/B 500 205 LPLI Star Pacific Tbk 82 88 78 78 -4 4,500 370,000 5 2.406 80 J 100 79 B 100 206 LPPS Lenox Pasifik Investama Tbk. 82 82 77 78 -4 94,600 7,754,300 7 5.298 81 J 400 79 B 100 207 LRNA Eka Sari Lorena Transport Tbk. 149 149 139 139 -10 1,900 265,200 9 15.444 139 T/J 300 0 B 0 208 LUCK Sentral Mitra Informatika Tbk. 183 191 178 179 -4 4,586,200 843,852,800 912 62.587 180 J 235,300 179 T/B 1,500 209 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 25,360,100 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,990 2,020 1,985 1,985 -5 1,444,300 2,873,658,500 265 94.524 1,990 J 10,000 1,980 B 500 212 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,165 1,165 1,165 -85 100 116,500 1 69.345 1,310 J 100 1,185 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 3,000 150,000 5 66.667 50 T/J 32,680,100 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,030 2,080 2,020 2,040 10 251,900 515,384,000 127 156.923 2,040 T/J 100 2,030 B 3,800 215 MCAS M Cash Integrasi Tbk. 1,940 1,960 1,875 1,950 10 737,400 1,427,718,500 281 140.794 1,950 T/J 76,100 1,935 B 15,000 216 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,590 1,615 0 135,012,200 219,461,280,500 12,689 421.130 1,620 J 967,700 1,615 T/B 129,600 217 MDKI Emdeki Utama Tbk. 153 154 145 154 1 32,900 4,887,400 52 36.039 154 T/J 5,400 153 B 1,000 218 MERK Merck Tbk. 2,880 2,870 2,840 2,840 -40 64,000 182,499,000 53 7,488.069 2,880 J 1,000 2,840 T/B 3,100 219 MFIN Mandala Multifinance Tbk. 1,035 1,050 1,005 1,050 15 27,600 28,643,000 9 1,076.923 1,050 T/J 21,500 1,005 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 520 525 520 525 5 1,700 891,000 5 262.500 525 T/J 160,600 515 B 17,400 221 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. 290 292 290 292 2 22,200 6,442,400 22 59.592 292 T/J 7,300 290 B 3,000 223 MIDI Midi Utama Indonesia Tbk. 1,440 1,390 1,390 1,390 -50 100 139,000 1 505.455 1,390 T/J 5,400 0 B 0 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 2,027,500 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,725,900 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 9,904,800 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 19,500 20,000 19,500 20,000 500 500 9,800,000 3 952.381 20,000 T/J 100 19,500 B 600 229 MLIA Mulia Industrindo Tbk 374 394 374 388 14 8,659,100 3,332,305,200 410 64.802 392 J 223,300 388 T/B 3,000 230 MMLP Mega Manunggal Property Tbk. 278 284 270 270 -8 4,826,400 1,318,114,400 495 46.154 270 T/J 88,300 268 B 224,200 231 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 363,700 0 B 0 232 MPOW Megapower Makmur Tbk. 57 60 56 58 1 40,800 2,380,100 40 29.000 58 T/J 223,800 56 B 11,800 233 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 200 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 4,500 4,490 4,490 -10 400 1,799,000 3 407.263 4,500 J 2,400 4,200 B 100 235 MSIN MNC Studios International Tbk. 276 282 272 280 4 306,800 85,541,800 93 56.000 280 T/J 55,300 272 B 18,400 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 595,549,600 0 B 0 237 MTPS Meta Epsi Tbk. 354 338 330 330 -24 100,000 33,456,600 97 103.125 330 T/J 33,700 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 0 100 20,000 1 51.249 200 T/J 9,900 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 50 50 0 4,200 210,000 3 50.000 50 T/J 76,400 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. 458 476 446 452 -6 106,925,700 50,144,582,800 3,342 438.835 452 T/J 67,100 450 B 88,300 245 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 132 139 0 600 81,700 5 82.738 139 T/J 3,400 133 B 24,700 246 NFCX NFC Indonesia Tbk. 1,770 1,960 1,770 1,960 190 11,600 22,432,000 9 105.946 1,960 T/J 5,100 1,770 B 18,400 247 NICK Charnic Capital Tbk. 316 336 300 310 -6 700 214,600 3 155.000 310 T/J 4,900 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. 141 150 134 150 9 439,900 65,651,000 10 142.857 155 J 126,800 133 B 12,300 250 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 0 194.737 368 J 500 346 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 88 75 81 4 25,692,800 2,133,903,800 1,390 202.657 82 J 65,100 81 T/B 473,700 254 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. 153 156 151 151 -2 3,262,600 503,106,900 482 111.852 152 J 320,200 151 T/B 86,000 256 PALM Provident Agro Tbk. 244 270 244 244 0 131,900 33,261,800 26 66.690 250 J 5,800 244 T/B 5,900 257 PANI Pratama Abadi Nusa Industri Tbk. 104 104 104 104 0 300 31,200 2 96.296 104 T/J 103,000 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 424 498 396 400 -24 14,400 6,460,200 50 266.667 478 J 3,400 400 T/B 9,700 259 PDES Destinasi Tirta Nusantara Tbk 250 252 250 252 2 200 50,200 2 126.000 288 J 200 252 T/B 5,400 260 PEGE Panca Global Kapital Tbk. 108 106 104 106 -2 3,600 377,900 8 229.011 108 J 200 106 T/B 1,300 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 187 J 1,000 166 B 500 262 PICO Pelangi Indah Canindo Tbk 157 160 153 156 -1 375,500 59,208,500 72 24.000 157 J 2,900 156 T/B 56,200 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 5,400 270,000 2 12.500 50 T/J 101,700 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 5,000 625,000 3 100.000 130 J 50,000 125 T/B 105,900 266 PNGO Pinago Utama Tbk. 540 580 545 545 5 75,300 41,207,000 15 218.000 550 J 10,000 545 T/B 18,900 267 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 0 0 51 0 0 0 0 37.778 51 J 52,900 50 B 20,300 269 POLI Pollux Investasi Internasional Tbk. 1,010 1,050 1,030 1,040 30 19,700 20,320,500 18 63.609 1,040 T/J 54,800 1,030 B 200 270 POLU Golden Flower Tbk. 680 680 680 680 0 100 68,000 1 236.111 850 J 5,600 680 T/B 2,900 271 POLY Asia Pacific Fibers Tbk 50 0 0 50 0 0 0 0 0.429 50 J 1,139,600 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. 470 470 438 438 -32 1,000 457,600 5 81.869 450 J 200 440 B 100 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 16,719,100 0 B 0 275 POWR Cikarang Listrindo Tbk. 580 590 570 575 -5 4,237,100 2,455,854,500 393 38.333 575 T/J 1,147,900 570 B 783,400 276 PRIM Royal Prima Tbk. 244 248 240 242 -2 96,100 23,338,400 70 48.400 242 T/J 46,300 240 B 16,200 277 PSAB J Resources Asia Pasifik Tbk. 199 208 195 197 -2 19,675,900 3,943,054,500 1,659 639.133 197 T/J 87,600 196 B 284,900 278 PSDN Prasidha Aneka Niaga Tbk 103 112 112 112 9 200 22,400 2 11.200 110 J 400 104 B 100 279 PSGO Palma Serasih Tbk. 110 115 103 108 -2 66,400 6,963,500 54 102.857 108 T/J 5,800 103 B 5,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,314,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,280 1,330 1,235 1,330 50 2,493,900 3,231,614,000 819 204.615 1,330 T/J 14,200 1,325 B 7,200 282 PTSP Pioneerindo Gourmet International Tbk. 4,740 4,740 4,730 4,740 0 300 1,420,000 2 371.765 4,740 T/J 600 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 127 132 123 131 4 108,637,100 13,960,464,000 12,693 124.762 131 T/J 1,664,900 130 B 3,149,500 284 PURI Puri Global Sukses Tbk. 374 374 350 352 -22 19,500 6,887,000 16 207.059 352 T/J 3,900 350 B 54,200 285 PYFA Pyridam Farma Tbk 940 980 875 875 -65 4,451,900 4,012,174,500 1,389 857.507 875 T/J 1,116,600 0 B 0 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 45,400 2,270,000 34 50.000 50 T/J 23,756,500 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 228 228 216 224 -4 18,300 4,054,600 18 91.784 224 T/J 1,900 216 B 5,000 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 430 428 410 424 -6 481,300 201,467,400 112 260.123 426 J 6,300 420 B 500 290 ROCK Rockfields Properti Indonesia Tbk. 1,330 1,330 1,240 1,240 -90 121,500 151,828,500 146 92.537 1,240 T/J 35,400 0 B 0 291 RODA Pikko Land Development Tbk. 51 50 50 50 -1 2,900 145,000 5 79.834 50 T/J 8,000 0 B 0 292 RONY Aesler Grup Internasional Tbk. 90 121 84 121 31 757,000 82,401,200 299 121.000 0 J 0 121 T/B 42,600 293 RUIS Radiant Utama Interinsco Tbk. 236 0 0 236 0 0 0 0 94.400 230 J 36,500 222 B 39,800 294 SAFE Steady Safe Tbk 172 172 170 172 0 243,000 41,564,900 160 17.317 192 J 1,000 169 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 120 127 120 123 3 27,866,700 3,438,909,500 1,537 153.750 124 J 514,400 123 T/B 39,900 296 SAPX Satria Antaran Prima Tbk. 2,200 2,740 2,070 2,080 -120 3,700 8,590,000 30 832.000 2,180 J 200 2,060 B 100 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 565,300 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 250 234 234 234 -16 922,100 215,771,400 138 222.857 234 T/J 3,075,800 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 7,000 350,000 1 27.536 50 T/J 4,048,300 0 B 0 301 SFAN Surya Fajar Capital Tbk. 955 955 950 955 0 1,076,700 1,028,245,000 118 507.979 955 T/J 2,900 950 B 1,800 302 SGER Sumber Global Energy Tbk. 366 376 364 368 2 3,070,200 1,138,808,200 512 340.741 370 J 242,700 368 T/B 182,500 303 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,950 J 1,000 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 555 565 545 555 0 508,800 283,013,000 104 396.429 555 T/J 33,600 550 B 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. 446 466 416 462 16 900 405,200 8 427.778 462 T/J 14,800 0 B 0 307 SIPD Sierad Produce Tbk. 1,120 1,120 1,120 1,120 0 200 224,000 2 1.244 1,120 T/J 100 1,105 B 1,000 308 SKBM Sekar Bumi Tbk. 276 272 266 272 -4 200 53,800 2 236.522 342 J 1,100 274 B 100 309 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,350 J 100 1,260 B 400 310 SKRN Superkrane Mitra Utama Tbk. 710 780 690 690 -20 16,171,900 11,588,447,000 187 98.571 700 J 576,200 690 T/B 1,020,400 311 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. 4,950 5,000 4,900 4,940 -10 97,400 480,411,000 22 4,295.652 4,940 T/J 200 4,890 B 6,000 313 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 2,960 J 100 2,890 T/B 200 314 SMDM Suryamas Dutamakmur Tbk. 94 97 88 97 3 4,300 400,500 15 12.290 97 T/J 5,000 92 B 200 315 SMMT Golden Eagle Energy Tbk. 85 85 83 85 0 3,700 308,400 9 198.858 85 T/J 172,800 82 B 62,800 316 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. 406 426 384 410 4 15,400 6,257,400 12 148.551 408 J 4,800 384 B 900 318 SOTS Satria Mega Kencana Tbk. 220 220 220 220 0 200 44,000 2 133.333 220 T/J 94,700 0 B 0 319 SPTO Surya Pertiwi Tbk. 430 434 430 430 0 38,500 16,624,200 20 37.069 432 J 300 430 T/B 300 320 SQMI Wilton Makmur Indonesia Tbk. 178 183 171 172 -6 34,064,900 6,033,080,700 2,414 97.739 173 J 101,000 172 T/B 387,100 321 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,300 3,130 3,200 100 58,500 188,551,000 52 58.182 3,200 T/J 5,700 3,180 B 300 322 SSTM Sunson Textile Manufacture Tbk 418 420 392 418 0 30,700 12,446,600 66 98.353 418 T/J 18,900 400 B 2,000 323 STTP Siantar Top Tbk. 7,000 6,625 6,625 6,625 -375 100 662,500 1 3,914.791 7,800 J 100 6,625 T/B 500 324 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 3,790 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. 95 95 92 92 -3 111,100 10,371,300 50 57.500 94 J 2,300 92 T/B 116,700 328 TALF Tunas Alfin Tbk. 274 0 0 274 0 0 0 0 69.367 256 J 100 0 B 0 329 TAMA Lancartama Sejati Tbk. 157 167 147 155 -2 2,500 381,000 8 88.571 154 J 1,500 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 52 2 1,921,600 98,898,000 128 475.103 52 T/J 110,700 51 B 10,000 331 TBMS Tembaga Mulia Semanan Tbk. 700 730 695 730 30 1,600 1,148,500 7 103.546 720 J 200 700 B 200 332 TCPI Transcoal Pacific Tbk. 5,400 5,525 5,175 5,300 -100 8,686,400 47,140,015,000 7,302 3,840.580 5,300 T/J 2,700 5,275 B 34,400 333 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. 182 190 173 181 -1 2,791,300 501,502,300 412 113.125 181 T/J 345,000 177 B 90,000 335 TFAS Telefast Indonesia Tbk. 172 175 166 175 3 102,000 17,836,600 22 97.222 175 T/J 268,000 166 B 400 336 TFCO Tifico Fiber Indonesia Tbk. 450 560 422 535 85 10,300 4,636,700 11 121.238 535 T/J 6,100 426 B 5,600 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,700 B 100 338 TIFA KDB Tifa Finance Tbk. 478 480 478 480 2 175,600 84,140,800 14 240.000 482 J 16,700 480 T/B 7,900 339 TIRA Tira Austenite Tbk 264 268 264 264 0 11,600 3,062,800 3 118.485 264 T/J 6,100 0 B 0 340 TMPO Tempo Intimedia Tbk. 112 131 112 117 5 400 47,700 4 40.645 129 J 7,700 113 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 159 161 160 160 1 85,200 13,632,700 6 106.667 180 J 1,200 160 T/B 170,300 342 TOTO Surya Toto Indonesia Tbk. 214 214 210 210 -4 4,700 990,800 10 681.221 212 J 40,100 210 T/B 13,900 343 TOYS Sunindo Adipersada Tbk. 575 580 560 560 -15 2,595,900 1,479,984,000 624 160.000 560 T/J 6,800 555 B 171,300 344 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,275 7,150 7,200 0 4,337,100 31,317,462,500 794 1,665.067 7,200 T/J 1,500 7,175 B 11,200 345 TPMA Trans Power Marine Tbk. 344 344 344 344 0 500 172,000 2 149.565 344 T/J 2,500 340 B 500 346 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. 224 226 220 226 2 8,136,100 1,817,163,400 354 113.000 226 T/J 390,100 224 B 107,900 348 TRIS Trisula International Tbk. 206 206 206 206 0 100 20,600 1 68.667 208 J 4,900 0 B 0 349 TRJA Transkon Jaya Tbk. 145 173 143 157 12 9,159,400 1,469,487,500 2,443 62.800 157 T/J 234,400 156 B 35,100 350 TRUK Guna Timur Raya Tbk. 141 145 139 139 -2 8,597,100 1,228,926,300 835 60.435 140 J 279,300 139 T/B 173,800 351 TRUS Trust Finance Indonesia Tbk 308 308 308 308 0 200 61,600 2 362.353 308 T/J 400 288 B 200 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,450 1,295 1,295 -95 72,400 93,955,000 84 33.636 1,295 T/J 33,000 0 B 0 353 UANG Pakuan Tbk. 204 224 191 204 0 16,700 3,381,100 30 163.200 204 T/J 800 202 B 200 354 UNIT Nusantara Inti Corpora Tbk 143 143 140 140 -3 147,000 20,587,100 7 3.475 149 J 200 141 B 2,000 355 URBN Urban Jakarta Propertindo Tbk. 1,315 1,310 1,295 1,310 -5 4,200 5,470,000 13 109.167 1,310 T/J 7,700 0 B 0 356 VINS Victoria Insurance Tbk. 93 92 87 87 -6 30,000 2,630,400 34 82.857 89 J 100 87 T/B 32,800 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 107 J 4,300 100 B 2,000 358 WAPO Wahana Pronatural Tbk. 64 72 60 72 8 6,900 461,300 10 41.143 72 T/J 14,000 61 B 5,600 359 WICO Wicaksana Overseas International Tbk. 470 575 450 575 105 200 102,500 2 29.723 575 T/J 200 450 B 500 360 WOWS Ginting Jaya Energi Tbk. 60 70 56 66 6 83,224,500 5,428,186,900 3,872 14.667 67 J 601,900 66 T/B 1,505,400 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 100 5,000 1 13.298 50 T/J 947,200 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 364 348 348 348 -16 100 34,800 1 63.853 350 J 2,000 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 200 240 200 240 40 11,400 2,684,000 11 113.861 268 J 19,600 240 T/B 400 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,661,800 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 128 132 125 127 -1 674,504,800 86,408,001,400 7,357 452.747 127 T/J 934,300 126 B 10,709,200 366 ZONE Mega Perintis Tbk. 374 376 374 376 2 198,800 74,710,200 33 126.174 376 T/J 5,200 374 B 200 Total 4,012,100,000 1,109,338,616,000 169,987 2,343,228,700 111,025,600 Jakarta, 29 September 2020 Trading Division