List of Securities Quotation Development Board: Date: Wednesday, 30 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 32,900 1,645,000 9 87.719 50 T/J 5,465,800 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 800,900 0 B 0 3 ADES Akasha Wira International Tbk. 1,125 1,125 1,120 1,125 0 13,400 15,059,000 25 58.442 1,130 J 1,900 1,125 T/B 3,100 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 100 50,000 1 454.545 500 T/J 100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 175 180 178 178 3 3,700 659,100 4 161.818 178 T/J 8,700 166 B 10,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 53 56 51 51 -2 103,700 5,646,200 27 192.286 54 J 33,500 51 T/B 177,000 7 AIMS Akbar Indo Makmur Stimec Tbk 160 160 149 149 -11 6,200 971,800 6 119.200 149 T/J 11,300 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 3,294,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 280 0 0 280 0 0 0 0 36.935 298 J 3,900 282 B 3,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 292 306 288 292 0 19,300 5,759,800 23 146.000 300 J 100 292 T/B 12,400 11 ALDO Alkindo Naratama Tbk. 394 394 372 394 0 2,700 1,059,400 9 288.765 394 T/J 20,900 372 B 300 12 ALKA Alakasa Industrindo Tbk 228 0 0 228 0 0 0 0 38.384 228 J 300 216 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 165 200 156 199 34 5,300 1,050,900 23 30.615 200 J 1,700 194 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 196 196 194 194 -2 42,000 8,156,900 15 184.762 195 J 7,300 194 T/B 55,600 15 AMAR Bank Amar Indonesia Tbk. 300 310 296 300 0 13,800 4,146,000 10 172.414 300 T/J 10,600 296 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 276 274 258 274 -2 5,600 1,485,400 13 214.062 274 T/J 2,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,090 2,070 2,090 20 7,200 15,014,000 12 110.000 2,090 T/J 2,700 2,050 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 87,500 4,375,000 15 125.000 50 T/J 35,347,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 137 140 130 134 -3 4,100 545,100 18 8.579 133 J 500 129 B 300 20 APIC Pacific Strategic Financial Tbk. 830 870 825 850 20 34,635,500 28,905,709,000 1,759 904.101 860 J 12,300 850 T/B 15,500 21 APII Arita Prima Indonesia Tbk. 150 144 144 144 -6 2,400 345,600 3 65.455 150 J 100 145 B 2,400 22 ARGO Argo Pantes Tbk 1,770 1,650 1,650 1,650 -120 100 165,000 1 41.457 1,655 J 100 0 B 0 23 ARII Atlas Resources Tbk. 434 430 430 430 -4 200 86,000 1 28.667 430 T/J 19,900 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 95 98 89 96 1 9,718,100 937,218,000 2,322 40.678 96 T/J 87,500 94 B 11,200 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 336 336 314 314 -22 2,100 665,000 12 182.145 314 T/J 12,100 0 B 0 27 ARTO Bank Jago Tbk. 2,850 2,850 2,830 2,840 -10 123,200 350,029,000 40 14,313.073 2,850 J 15,200 2,840 T/B 300 28 ASBI Asuransi Bintang Tbk. 322 378 302 368 46 239,500 84,126,200 99 279.359 368 T/J 56,400 304 B 2,600 29 ASJT Asuransi Jasa Tania Tbk. 114 113 113 113 -1 2,100 237,300 3 75.333 113 T/J 28,000 107 B 9,900 30 ASPI Andalan Sakti Primaindo Tbk. 111 118 108 112 1 873,200 99,373,400 310 106.667 114 J 60,000 112 T/B 488,600 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 4,500 1,625 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 5,000 250,000 12 50.000 50 T/J 5,210,900 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,900 145,000 7 57.388 50 T/J 29,763,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 5,000 398 B 24,400 35 BAJA Saranacentral Bajatama Tbk. 54 60 53 57 3 4,546,900 258,218,800 344 22.800 57 T/J 16,800 56 B 49,800 36 BALI Bali Towerindo Sentra Tbk. 1,000 1,000 930 1,000 0 48,800 48,775,500 9 1,250.000 1,000 T/J 107,200 930 B 4,100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,000 100,000 2 33.333 50 T/J 55,025,300 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 1,600 0 B 0 39 BBHI Bank Harda Internasional Tbk. 141 148 137 138 -3 25,500 3,613,200 14 110.400 145 J 100 139 B 5,800 40 BBLD Buana Finance Tbk. 346 0 0 346 0 0 0 0 137.506 384 J 400 326 B 500 41 BBSI Bank Bisnis Internasional Tbk. 660 700 650 695 35 419,800 289,376,000 142 144.792 695 T/J 106,000 670 B 11,300 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 127 121 125 -2 6,429,600 800,160,500 296 104.167 125 T/J 24,300 124 B 21,300 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,100 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 126,100 6,306,900 16 45.455 50 T/J 301,000 0 B 0 45 BEEF Estika Tata Tiara Tbk. 141 147 137 143 2 3,048,800 432,416,300 510 42.059 143 T/J 2,491,300 142 B 199,800 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 5,400 270,000 12 217.306 50 T/J 1,377,202,000 0 B 0 47 BELL Trisula Textile Industries Tbk. 145 145 142 144 -1 4,415,200 637,612,200 385 480.000 144 T/J 33,000 143 B 25,800 48 BESS Batulicin Nusantara Maritim Tbk. 214 216 206 216 2 2,455,400 520,589,600 819 205.714 218 J 10,000 214 B 5,000 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 2,000 100,000 4 48.544 50 T/J 1,126,600 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 486 496 484 488 2 155,831,800 76,253,068,400 2,596 473.786 488 T/J 17,500 486 B 301,100 51 BIKA Binakarya Jaya Abadi Tbk. 154 154 144 152 -2 3,300 480,000 22 15.200 152 T/J 1,100 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 425,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,500 75,000 3 35.714 50 T/J 71,477,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 50 58 50 54 4 555,800 28,894,700 49 22.519 54 T/J 33,600 52 B 3,500 55 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 800 40,200 8 42.500 51 T/J 100,900 50 B 100 56 BKSW Bank QNB Indonesia Tbk. 72 72 69 69 -3 19,100 1,364,700 3 158.330 72 J 500 69 T/B 12,100 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. 575 585 575 580 5 163,500 94,909,500 136 446.154 585 J 11,500 580 T/B 5,900 59 BMAS Bank Maspion Indonesia Tbk. 262 262 262 262 0 100 26,200 1 81.875 264 J 200 260 B 700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 5 0.172 50 T/J 89,812,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,470 1,555 1,460 1,545 75 104,729,900 155,086,163,500 5,097 1,500.000 1,545 T/J 17,500 1,540 B 19,200 62 BOLA Bali Bintang Sejahtera Tbk. 158 168 158 158 0 9,900 1,603,100 17 90.286 160 J 146,900 158 T/B 400 63 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 5,000 0 B 0 64 BOSS Borneo Olah Sarana Sukses Tbk. 121 132 113 127 6 46,404,400 5,727,993,400 3,448 31.750 128 J 340,300 127 T/B 152,600 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 32,000 36,800,000 1 1,226.405 1,175 J 50,600 1,150 T/B 500 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 56 58 54 55 -1 95,501,000 5,322,483,900 1,040 8.661 56 J 4,991,200 55 T/B 4,499,600 68 BRNA Berlina Tbk. 965 1,035 960 980 15 11,400 10,993,500 11 735.294 980 T/J 12,400 0 B 0 69 BSSR Baramulti Suksessarana Tbk. 1,410 1,425 1,410 1,410 0 19,800 28,033,500 20 72.308 1,410 T/J 5,100 1,370 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 50 50 50 0 100 5,000 1 383.083 50 T/J 12,262,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. 183 183 176 176 -7 300 54,200 3 587.783 182 J 100 176 T/B 3,900 73 BUKK Bukaka Teknik Utama Tbk. 690 735 700 700 10 2,100 1,512,000 6 118.644 720 J 6,200 685 B 600 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 18,872,600 943,630,000 233 2.902 50 T/J 51,579,100 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 53 53 0 100 5,300 1 40.769 53 T/J 274,700 52 B 3,700 76 CAKK Cahayaputra Asa Keramik Tbk. 50 50 50 50 0 50,000 2,500,000 1 29.762 50 T/J 674,500 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 121 118 118 118 -3 1,100 129,800 7 59.000 117 J 900 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 360 374 352 374 14 248,595,600 90,374,419,600 3,728 363.107 376 J 701,400 374 T/B 126,500 79 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 6,800 2,627,600 4 705.190 400 J 18,200 386 T/B 10,300 80 CASS Cardig Aero Services Tbk. 210 212 202 210 0 3,601,000 747,698,400 364 52.500 212 J 183,800 210 T/B 64,500 81 CBMF Cahaya Bintang Medan Tbk. 360 364 358 364 4 2,834,800 1,023,102,600 201 227.500 364 T/J 14,100 362 B 600 82 CCSI Communication Cable Systems Indonesia Tbk. 254 254 244 252 -2 64,700 16,029,400 26 100.800 252 T/J 290,600 250 B 100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 139 140 132 133 -6 13,738,400 1,844,672,600 1,101 851.200 134 J 132,800 133 T/B 225,700 84 CINT Chitose Internasional Tbk. 236 236 236 236 0 900 212,400 2 71.515 258 J 12,300 240 B 100 85 CITA Cita Mineral Investindo Tbk. 2,390 0 0 2,390 0 0 0 0 8,672.618 2,390 J 1,100 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,930 J 300 0 B 0 87 CLPI Colorpak Indonesia Tbk. 640 680 640 645 5 79,400 52,092,000 73 322.500 650 J 1,100 645 T/B 1,000 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. 244 258 228 228 -16 49,700 11,791,200 12 414.545 250 J 200 228 T/B 2,000 91 COCO Wahana Interfood Nusantara Tbk. 905 910 860 910 5 4,700 4,177,000 5 459.596 910 T/J 8,200 860 B 600 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 0 0 50 0 0 0 0 40.000 50 J 15,446,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 300 15,000 2 16.667 50 T/J 1,317,200 0 B 0 95 CSMI Cipta Selera Murni Tbk. 294 336 306 306 12 59,300 18,151,400 8 156.122 308 J 107,900 274 B 1,100 96 CSRA Cisadane Sawit Raya Tbk. 318 326 310 318 0 1,226,900 386,400,600 321 254.400 318 T/J 44,000 314 B 2,100 97 CTTH Citatah Tbk. 50 50 50 50 0 51,500 2,575,000 6 2.105 51 J 765,400 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 51 59 51 59 8 61,795,400 3,442,790,400 2,278 57.843 60 J 1,499,900 59 T/B 2,503,200 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 535 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 192 226 185 226 34 273,847,000 56,620,451,400 13,286 150.667 228 J 2,371,500 226 T/B 6,236,200 101 DEFI Danasupra Erapacific Tbk. 1,610 1,610 1,610 1,610 0 5,700 9,177,000 6 3,231.504 1,610 T/J 1,000 1,595 B 900 102 DFAM Dafam Property Indonesia Tbk. 350 350 350 350 0 20,000 7,000,000 4 304.348 350 T/J 20,400 330 B 100 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,945 J 100 1,815 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,100 2,110 2,090 2,110 10 228,500 481,834,000 45 71.525 2,120 J 100 2,110 T/B 6,700 105 DKFT Central Omega Resources Tbk. 100 101 98 100 0 2,762,300 274,912,700 174 256.871 100 T/J 139,300 99 B 278,300 106 DMMX Digital Mediatama Maxima Tbk. 171 174 164 171 0 442,400 75,352,900 105 74.348 171 T/J 42,500 170 B 150,000 107 DNET Indoritel Makmur Internasional Tbk. 3,200 3,490 3,200 3,490 290 419,200 1,462,068,000 28 3,065.733 3,490 T/J 1,200 3,400 B 100 108 DUTI Duta Pertiwi Tbk 3,220 3,300 3,300 3,300 80 200 660,000 2 331.892 3,500 J 100 3,300 T/B 100 109 DWGL Dwi Guna Laksana Tbk. 190 0 0 190 0 0 0 0 126.667 190 J 100 184 B 1,100 110 EAST Eastparc Hotel Tbk. 51 52 50 52 1 419,300 21,542,100 54 39.098 52 T/J 122,700 51 B 1,081,200 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 100,800 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 200 200 200 0 11,000 2,200,000 2 80.000 200 T/J 15,100 0 B 0 113 ENRG Energi Mega Persada Tbk. 53 56 52 54 1 53,963,300 2,965,927,000 789 4.502 55 J 775,600 54 T/B 6,778,400 114 ENVY Envy Technologies Indonesia Tbk. 60 66 56 56 -4 402,538,700 24,384,951,700 9,101 15.135 56 T/J 12,199,400 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 80 81 75 75 -5 20,135,300 1,522,440,300 858 71.429 75 T/J 6,857,700 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 404 424 376 376 -28 13,998,900 5,623,172,400 2,386 341.818 376 T/J 988,800 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,835 1,880 1,840 1,840 5 129,500 238,484,000 31 1,287.352 1,855 J 100 1,835 B 5,200 118 ERTX Eratex Djaja Tbk. 126 118 118 118 -8 16,000 1,888,000 13 50.082 118 T/J 4,000 0 B 0 119 ESIP Sinergi Inti Plastindo Tbk. 140 145 141 143 3 230,700 32,974,500 85 87.730 144 J 5,000 142 B 53,400 120 ESTA Esta Multi Usaha Tbk. 104 104 97 103 -1 30,400 3,096,300 18 85.833 101 J 700 99 B 1,500 121 FAST Fast Food Indonesia Tbk. 900 910 900 910 10 3,400 3,068,500 7 2,862.265 910 T/J 1,300 905 B 5,600 122 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. 236 282 220 282 46 120,276,600 30,625,573,600 10,847 56.400 284 J 37,000 282 T/B 19,087,600 124 FISH FKS Multi Agro Tbk. 2,400 2,400 2,400 2,400 0 1,300 3,120,000 1 1,920.000 2,700 J 200 2,270 B 500 125 FITT Hotel Fitra International Tbk. 56 56 53 56 0 17,700 973,400 7 54.902 56 T/J 45,700 55 B 482,500 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 374 B 600 127 FOOD Sentra Food Indonesia Tbk. 115 115 107 114 -1 879,400 99,905,100 112 84.444 114 T/J 79,300 113 B 145,000 128 FORU Fortune Indonesia Tbk 90 90 89 90 0 500 44,900 4 69.231 90 T/J 18,800 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 111 124 109 115 4 28,253,300 3,358,234,000 1,914 34.882 116 J 94,200 115 T/B 116,600 130 FUJI Fuji Finance Indonesia Tbk. 110 110 103 109 -1 16,100 1,665,500 3 99.091 108 J 100 105 B 100 131 GDST Gunawan Dianjaya Steel Tbk. 55 65 54 59 4 21,757,900 1,319,263,200 1,325 36.875 61 J 93,200 59 T/B 2,028,700 132 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 10,500 346 B 300 133 GGRP Gunung Raja Paksi Tbk. 318 330 320 320 2 49,600 15,874,200 11 38.095 326 J 500 320 T/B 1,100 134 GLOB Global Teleshop Tbk. 102 132 111 118 16 7,200 849,700 8 10.261 124 J 100 118 T/B 43,400 135 GLVA Galva Technologies Tbk. 316 316 316 316 0 56,100 17,727,600 12 139.823 316 T/J 2,400 314 B 100 136 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. 204 206 206 206 2 25,700 5,294,200 4 121.893 206 T/J 134,100 196 B 98,500 138 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 93 J 104,000 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 3,547,000 0 B 0 142 HELI Jaya Trishindo Tbk. 185 0 0 185 0 0 0 0 168.182 190 J 100 186 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. 745 790 735 790 45 1,249,400 930,769,500 71 207.895 795 J 100 790 T/B 2,900 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 114,000 5,700,000 36 47.619 50 T/J 17,626,100 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 45,356,100 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 318 282 300 0 25,500 7,590,600 7 21.209 300 T/J 5,000 280 B 300 148 ICON Island Concepts Indonesia Tbk. 54 55 52 54 0 76,000 3,998,700 9 103.655 54 T/J 13,000 51 B 213,000 149 IFSH Ifishdeco Tbk. 370 0 0 370 0 0 0 0 84.091 366 J 1,600 346 B 100 150 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. 274 286 256 260 -14 7,873,600 2,125,865,400 1,408 216.667 260 T/J 100 258 B 264,800 152 IKBI Sumi Indo Kabel Tbk. 206 218 206 218 12 13,600 2,804,000 8 19.770 216 J 1,000 206 B 1,000 153 IMPC Impack Pratama Industri Tbk. 1,270 1,280 1,250 1,280 10 775,500 987,127,500 104 336.842 1,275 J 100 1,270 B 10,000 154 INAI Indal Aluminium Industry Tbk. 324 338 322 322 -2 600 197,200 5 117.561 334 J 600 328 B 100 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 2,683,000 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 107 113 104 109 2 68,100 7,425,400 35 99.091 110 J 100 106 B 32,800 157 INDX Tanah Laut Tbk 50 50 50 50 0 30,000 1,500,000 1 4.000 50 T/J 69,100 0 B 0 158 INOV Inocycle Technology Group Tbk. 165 180 165 165 0 134,300 22,252,400 28 66.000 165 T/J 46,200 162 B 1,000 159 INPP Indonesian Paradise Property Tbk. 690 700 655 700 10 1,700 1,184,500 5 666.667 700 T/J 1,200 655 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,320 1,420 1,290 1,320 0 811,500 1,091,429,500 254 478.261 1,320 T/J 500 1,300 B 1,000 161 INRU Toba Pulp Lestari Tbk. 870 900 900 900 30 200 180,000 1 9.137 900 T/J 4,700 870 B 4,100 162 INTA Intraco Penta Tbk. 236 240 222 238 2 4,100 973,600 11 167.770 240 J 100,100 232 B 10,900 163 INTD Inter Delta Tbk 162 182 151 179 17 8,100 1,275,100 20 55.127 179 T/J 9,700 152 B 500 164 IPCC Indonesia Kendaraan Terminal Tbk. 374 376 368 368 -6 438,800 162,109,000 183 22.439 370 J 141,400 368 T/B 46,200 165 IPCM Jasa Armada Indonesia Tbk. 234 236 232 236 2 310,800 73,227,600 57 62.105 236 T/J 61,600 234 B 17,900 166 IRRA Itama Ranoraya Tbk. 755 780 745 760 5 21,053,200 15,954,774,500 4,176 203.209 760 T/J 184,300 755 B 226,200 167 ITIC Indonesian Tobacco Tbk. 630 630 615 615 -15 200,100 124,379,000 127 279.545 625 J 500 615 T/B 15,000 168 ITMA Sumber Energi Andalan Tbk. 492 550 488 492 0 4,102,800 2,043,403,900 187 141.583 496 J 43,900 492 T/B 774,300 169 JAST Jasnita Telekomindo Tbk. 116 128 108 108 -8 308,161,800 36,074,758,400 15,455 43.902 108 T/J 7,964,600 0 B 0 170 JAYA Armada Berjaya Trans Tbk. 72 75 67 73 1 155,800 11,525,400 26 25.347 75 J 49,500 73 T/B 35,600 171 JECC Jembo Cable Company Tbk. 5,975 6,200 6,200 6,200 225 300 1,860,000 2 469.893 7,150 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. 436 440 436 438 2 5,900 2,585,200 5 248.454 438 T/J 2,000 428 B 7,100 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 162 218 151 151 -11 359,200 55,383,300 99 107.857 151 T/J 213,900 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,400 5,292,500 2 212.138 985 T/J 1,800 920 B 1,700 177 JTPE Jasuindo Tiga Perkasa Tbk. 895 895 895 895 0 126,600 113,307,000 17 1,988.889 900 J 52,800 895 T/B 600 178 KARW ICTSI Jasa Prima Tbk. 54 55 53 53 -1 3,472,200 189,176,500 47 8.972 55 J 201,100 53 T/B 637,200 179 KAYU Darmi Bersaudara Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,252,400 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 99 103 93 94 -5 77,996,000 7,540,933,300 5,348 94.000 94 T/J 49,200 93 B 1,846,800 181 KBLM Kabelindo Murni Tbk. 190 193 184 193 3 139,200 25,769,400 59 6.433 193 T/J 11,900 188 B 13,000 182 KBLV First Media Tbk. 290 274 272 274 -16 200 54,600 2 72.884 290 J 7,100 276 B 1,200 183 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. 735 765 695 695 -40 9,700 6,887,000 24 173.750 710 J 12,500 700 B 3,500 185 KEJU Mulia Boga Raya Tbk. 1,250 1,280 1,250 1,255 5 153,700 192,741,500 72 167.333 1,260 J 2,500 1,250 B 80,100 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 114,400 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 173 171 171 171 -2 100 17,100 1 57.000 171 T/J 2,200 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,300 1,410 1,300 1,410 110 3,900 5,081,000 31 698.020 1,410 T/J 100 1,300 B 100 189 KMDS Kurniamitra Duta Sentosa Tbk. 565 605 530 565 0 45,900 25,293,000 23 188.333 565 T/J 9,000 560 B 200 190 KMTR Kirana Megatara Tbk. 294 298 292 292 -2 5,000 1,462,600 10 63.755 294 J 865,100 292 T/B 1,000 191 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 900 88,200 1 66.294 100 J 10,500 98 T/B 37,900 192 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. 462 460 460 460 -2 100 46,000 1 116.456 462 J 2,100 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 50 58 50 57 7 8,788,100 481,610,000 627 33.929 57 T/J 91,000 56 B 27,000 195 KPIG MNC Land Tbk. 103 104 100 104 1 3,812,000 391,963,600 140 223.786 104 T/J 1,617,100 103 B 400,000 196 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. 204 210 198 204 0 131,100 26,961,200 19 52.308 204 T/J 9,500 193 B 100 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 352 0 0 352 0 0 0 0 169.231 350 J 30,000 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,986,900 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 89 103 83 84 -5 17,590,500 1,710,217,700 3,736 12.257 84 T/J 27,200 83 B 5,000 203 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 288 J 1,300 254 B 100 204 LPIN Multi Prima Sejahtera Tbk 204 204 193 204 0 2,600 526,500 11 93.053 218 J 100 196 B 1,300 205 LPLI Star Pacific Tbk 78 83 73 80 2 10,500 782,000 6 2.468 79 J 5,800 75 B 200 206 LPPS Lenox Pasifik Investama Tbk. 78 87 73 81 3 1,538,600 126,618,500 32 5.502 84 J 129,600 81 T/B 5,800 207 LRNA Eka Sari Lorena Transport Tbk. 139 131 130 131 -8 600 78,500 3 14.556 138 J 1,500 131 T/B 500 208 LUCK Sentral Mitra Informatika Tbk. 179 185 176 176 -3 3,404,700 607,555,300 422 61.538 176 T/J 256,000 175 B 152,900 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 26,782,100 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,985 2,020 1,980 1,990 5 4,230,900 8,418,456,500 493 94.762 1,990 T/J 1,477,500 1,980 B 200 212 MAPB MAP Boga Adiperkasa Tbk. 1,165 0 0 1,165 0 0 0 0 69.345 1,180 J 100 1,170 B 200 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 67,300 3,365,000 3 66.667 50 T/J 32,317,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,040 2,070 2,030 2,050 10 218,700 447,813,000 98 157.692 2,060 J 19,500 2,050 T/B 7,600 215 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,930 1,950 0 1,400,900 2,731,763,000 98 140.794 1,955 J 83,300 1,950 T/B 903,100 216 MDKA Merdeka Copper Gold Tbk. 1,615 1,645 1,595 1,615 0 60,159,400 97,423,091,500 6,806 421.130 1,620 J 422,900 1,615 T/B 182,300 217 MDKI Emdeki Utama Tbk. 154 154 144 145 -9 143,800 20,806,600 59 33.933 148 J 600 145 T/B 11,800 218 MERK Merck Tbk. 2,840 2,940 2,840 2,910 70 45,200 131,762,000 66 7,672.634 2,920 J 1,000 2,910 T/B 19,000 219 MFIN Mandala Multifinance Tbk. 1,050 1,090 1,020 1,090 40 25,300 27,562,000 10 1,117.949 1,090 T/J 197,700 1,015 B 3,100 220 MFMI Multifiling Mitra Indonesia Tbk. 525 525 520 525 0 10,600 5,564,500 3 262.500 525 T/J 151,000 515 B 21,200 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 292 292 280 286 -6 34,700 9,749,800 14 58.367 288 J 500 286 T/B 1,200 223 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,440 J 5,300 1,390 B 1,500 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,829,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 400 20,000 2 22.062 50 T/J 4,076,000 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 50 50 50 0 2,000 100,000 1 125.000 50 T/J 11,512,600 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,000 20,000 20,000 20,000 0 400 8,000,000 3 952.381 20,500 J 100 20,000 T/B 100 229 MLIA Mulia Industrindo Tbk 388 396 382 396 8 6,674,200 2,624,001,800 306 66.138 396 T/J 107,900 394 B 21,400 230 MMLP Mega Manunggal Property Tbk. 270 270 256 258 -12 5,569,200 1,455,038,400 553 44.103 260 J 12,000 258 T/B 159,200 231 MOLI Madusari Murni Indah Tbk. 900 950 950 950 50 4,200 3,990,000 2 163.793 1,125 J 200 870 B 200 232 MPOW Megapower Makmur Tbk. 58 61 57 57 -1 1,000 59,100 9 28.500 59 J 9,600 57 T/B 800 233 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 1,500 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 4,480 4,480 4,480 -10 100 448,000 1 406.355 4,480 T/J 1,000 4,200 B 200 235 MSIN MNC Studios International Tbk. 280 282 274 282 2 398,900 111,711,600 78 56.400 282 T/J 74,700 276 B 1,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 611,942,500 0 B 0 237 MTPS Meta Epsi Tbk. 330 316 308 308 -22 84,400 26,116,200 71 96.250 308 T/J 500 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. 200 218 218 218 18 100 21,800 1 55.862 206 J 100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 54 50 51 1 33,400 1,670,800 6 51.000 50 J 18,000 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. 452 476 448 476 24 136,375,500 62,041,160,000 3,924 462.136 478 J 452,900 476 T/B 800 245 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 133 139 0 600 82,400 5 82.738 139 T/J 7,000 134 B 100 246 NFCX NFC Indonesia Tbk. 1,960 1,960 1,960 1,960 0 5,000 9,800,000 7 105.946 1,965 J 1,500 1,900 B 5,000 247 NICK Charnic Capital Tbk. 310 330 330 330 20 100 33,000 1 165.000 310 J 7,700 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. 150 150 150 150 0 800,100 120,015,000 11 142.857 151 J 35,000 141 B 2,200 250 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 0 194.737 346 J 900 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 81 109 78 109 28 44,488,000 4,488,262,700 3,062 272.711 0 J 0 109 T/B 5,277,400 254 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. 151 152 144 148 -3 3,787,700 559,689,900 355 109.630 149 J 165,800 148 T/B 48,400 256 PALM Provident Agro Tbk. 244 260 240 260 16 20,600 5,051,200 22 71.063 258 J 10,000 246 B 500 257 PANI Pratama Abadi Nusa Industri Tbk. 104 0 0 104 0 0 0 0 96.296 103 J 500 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 400 400 372 372 -28 600 235,000 4 248.000 400 J 1,700 372 T/B 500 259 PDES Destinasi Tirta Nusantara Tbk 252 0 0 252 0 0 0 0 126.000 280 J 200 254 B 5,500 260 PEGE Panca Global Kapital Tbk. 106 106 106 106 0 5,600 593,600 4 229.011 106 T/J 29,500 100 B 11,100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 185 J 800 166 B 300 262 PICO Pelangi Indah Canindo Tbk 156 163 148 156 0 268,000 41,812,900 58 24.000 157 J 7,900 155 B 74,200 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 24,800 1,240,000 9 12.500 50 T/J 249,800 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. 125 130 130 130 5 400 52,000 1 104.000 130 T/J 71,700 125 B 140,000 266 PNGO Pinago Utama Tbk. 545 595 540 555 10 11,300 6,112,500 6 222.000 545 J 500 540 B 95,200 267 PNSE Pudjiadi & Sons Tbk. 890 890 890 890 0 200 178,000 1 444.698 840 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 51 51 51 51 0 3,000 153,000 4 37.778 51 T/J 57,100 50 B 11,000 269 POLI Pollux Investasi Internasional Tbk. 1,040 1,060 1,040 1,040 0 400 418,000 2 63.609 1,040 T/J 300 1,010 B 100 270 POLU Golden Flower Tbk. 680 850 640 850 170 883,300 735,541,000 334 295.139 0 J 0 850 T/B 20,100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 33,000 1,650,000 6 0.429 50 T/J 1,164,900 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. 438 480 440 440 2 2,100 933,800 7 82.243 456 J 1,000 440 T/B 3,400 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 9,200 460,000 2 33.333 50 T/J 17,204,400 0 B 0 275 POWR Cikarang Listrindo Tbk. 575 575 565 570 -5 2,405,100 1,371,771,500 409 38.000 575 J 121,200 570 T/B 11,800 276 PRIM Royal Prima Tbk. 242 244 226 234 -8 28,100 6,483,800 20 46.800 244 J 123,900 234 T/B 4,500 277 PSAB J Resources Asia Pasifik Tbk. 197 214 200 206 9 46,592,700 9,646,469,000 2,825 668.332 208 J 958,800 206 T/B 1,981,200 278 PSDN Prasidha Aneka Niaga Tbk 112 112 107 107 -5 200 21,900 2 10.700 112 J 400 107 T/B 100 279 PSGO Palma Serasih Tbk. 108 112 101 111 3 605,900 65,189,200 97 105.714 111 T/J 1,093,200 110 B 300 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,509,400 0 B 0 281 PTPW Pratama Widya Tbk. 1,330 1,355 1,315 1,315 -15 1,306,000 1,746,847,500 452 202.308 1,315 T/J 300 1,310 B 20,800 282 PTSP Pioneerindo Gourmet International Tbk. 4,740 4,700 4,700 4,700 -40 100 470,000 1 368.627 4,700 T/J 39,900 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 131 134 126 133 2 85,853,800 11,209,983,000 13,846 126.667 133 T/J 2,671,500 132 B 2,056,500 284 PURI Puri Global Sukses Tbk. 352 370 354 356 4 22,200 7,900,800 26 209.412 356 T/J 13,800 354 B 200 285 PYFA Pyridam Farma Tbk 875 875 815 815 -60 1,342,100 1,096,226,500 442 798.706 815 T/J 987,400 0 B 0 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 6,400 320,000 10 50.000 50 T/J 30,577,100 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 224 220 210 210 -14 46,500 10,068,400 26 86.048 212 J 500 210 T/B 20,300 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 424 430 426 430 6 409,700 175,367,200 101 263.804 430 T/J 26,900 428 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,240 1,390 1,155 1,160 -80 226,000 268,788,000 306 86.567 1,190 J 400 1,160 T/B 26,400 291 RODA Pikko Land Development Tbk. 50 51 50 51 1 1,100 55,200 3 81.431 51 T/J 54,100 50 B 9,400 292 RONY Aesler Grup Internasional Tbk. 121 163 125 163 42 1,381,400 221,160,900 398 163.000 0 J 0 163 T/B 77,600 293 RUIS Radiant Utama Interinsco Tbk. 236 234 220 230 -6 4,200 927,400 5 92.000 230 T/J 29,800 222 B 20,000 294 SAFE Steady Safe Tbk 172 175 172 174 2 228,600 39,690,400 183 17.518 174 T/J 14,900 173 B 600 295 SAME Sarana Meditama Metropolitan Tbk. 123 126 120 121 -2 15,012,000 1,852,015,700 790 151.250 122 J 1,141,000 121 T/B 274,200 296 SAPX Satria Antaran Prima Tbk. 2,080 2,180 1,950 2,150 70 10,400 22,502,000 10 860.000 2,150 T/J 400 1,950 B 100 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,000 500,000 1 42.735 50 T/J 700,500 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 234 218 218 218 -16 1,361,400 296,785,200 98 207.619 218 T/J 3,789,700 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 0 324,000 16,200,000 7 27.536 50 T/J 3,779,000 0 B 0 301 SFAN Surya Fajar Capital Tbk. 955 955 945 945 -10 1,164,500 1,106,290,500 147 502.660 945 T/J 4,700 940 B 4,200 302 SGER Sumber Global Energy Tbk. 368 378 362 364 -4 3,105,300 1,149,671,200 530 337.037 366 J 137,600 364 T/B 156,300 303 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 100 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 555 555 535 550 -5 537,100 294,921,000 103 392.857 550 T/J 6,400 535 B 6,800 305 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. 462 515 462 500 38 22,100 10,576,000 14 462.963 500 T/J 8,000 430 B 100 307 SIPD Sierad Produce Tbk. 1,120 1,120 1,120 1,120 0 5,100 5,712,000 3 1.244 1,120 T/J 200 1,060 B 500 308 SKBM Sekar Bumi Tbk. 272 264 256 264 -8 2,300 605,800 4 229.565 284 J 100 264 T/B 1,500 309 SKLT Sekar Laut Tbk. 1,350 0 0 1,350 0 0 0 0 113.024 1,345 J 100 1,260 B 400 310 SKRN Superkrane Mitra Utama Tbk. 690 710 690 695 5 383,500 266,180,000 73 99.286 700 J 9,800 695 T/B 2,300 311 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. 4,940 5,025 4,900 4,900 -40 97,000 479,230,000 22 4,260.870 4,940 J 300 4,900 T/B 200 313 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 954.867 3,000 J 100 2,890 T/B 200 314 SMDM Suryamas Dutamakmur Tbk. 97 96 91 95 -2 37,000 3,398,900 8 12.036 95 T/J 700 94 B 100 315 SMMT Golden Eagle Energy Tbk. 85 102 80 85 0 4,490,100 411,976,600 386 198.858 88 J 30,200 85 T/B 22,200 316 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. 410 426 384 406 -4 900 363,800 6 147.101 400 J 9,900 384 B 2,400 318 SOTS Satria Mega Kencana Tbk. 220 220 220 220 0 100 22,000 1 133.333 216 J 28,500 0 B 0 319 SPTO Surya Pertiwi Tbk. 430 438 430 430 0 49,500 21,483,800 6 37.069 430 T/J 4,500 424 B 1,700 320 SQMI Wilton Makmur Indonesia Tbk. 172 187 173 174 2 56,998,300 10,276,006,600 4,326 98.876 175 J 69,900 174 T/B 2,290,300 321 SRTG Saratoga Investama Sedaya Tbk. 3,200 3,150 3,120 3,150 -50 3,100 9,683,000 10 57.273 3,150 T/J 100 3,120 B 2,900 322 SSTM Sunson Textile Manufacture Tbk 418 430 400 416 -2 57,600 23,887,800 19 97.882 416 T/J 1,100 410 B 100 323 STTP Siantar Top Tbk. 6,625 6,625 6,625 6,625 0 500 3,312,500 1 3,914.791 7,700 J 100 6,650 B 10,000 324 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 3,490 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. 92 96 92 93 1 302,700 28,291,700 58 58.125 94 J 13,300 92 B 900 328 TALF Tunas Alfin Tbk. 274 0 0 274 0 0 0 0 69.367 268 J 100 256 B 200 329 TAMA Lancartama Sejati Tbk. 155 155 153 155 0 3,100 476,000 4 88.571 155 T/J 4,900 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 53 1 1,026,500 53,358,100 122 484.239 53 T/J 368,600 52 B 20,000 331 TBMS Tembaga Mulia Semanan Tbk. 730 725 685 725 -5 5,500 3,802,000 13 102.837 725 T/J 400 690 B 2,000 332 TCPI Transcoal Pacific Tbk. 5,300 5,350 5,175 5,250 -50 8,332,200 43,935,542,500 6,234 3,804.348 5,250 T/J 1,000 5,225 B 65,100 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 334 TECH Indosterling Technomedia Tbk. 181 184 175 176 -5 2,395,000 428,213,200 330 110.000 177 J 33,000 176 T/B 100 335 TFAS Telefast Indonesia Tbk. 175 179 164 179 4 404,000 71,673,600 35 99.444 179 T/J 20,000 177 B 1,500 336 TFCO Tifico Fiber Indonesia Tbk. 535 530 530 530 -5 5,100 2,703,000 3 120.105 520 J 6,000 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,600 B 100 338 TIFA KDB Tifa Finance Tbk. 480 484 480 484 4 61,500 29,536,000 8 242.000 484 T/J 1,000 482 B 44,000 339 TIRA Tira Austenite Tbk 264 0 0 264 0 0 0 0 118.485 262 J 6,100 0 B 0 340 TMPO Tempo Intimedia Tbk. 117 131 119 119 2 1,300 163,800 4 41.339 124 J 6,600 119 T/B 100 341 TNCA Trimuda Nuansa Citra Tbk. 160 216 170 171 11 18,400 3,438,300 22 114.000 196 J 2,000 172 B 50,000 342 TOTO Surya Toto Indonesia Tbk. 210 210 206 208 -2 21,400 4,470,200 9 674.733 210 J 2,000 208 T/B 1,100 343 TOYS Sunindo Adipersada Tbk. 560 565 550 550 -10 1,810,700 1,008,413,500 512 157.143 555 J 140,200 550 T/B 43,000 344 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,300 7,150 7,200 0 6,836,600 49,387,282,500 1,657 1,665.067 7,250 J 3,200 7,200 T/B 300 345 TPMA Trans Power Marine Tbk. 344 342 320 320 -24 500 163,200 5 139.130 342 J 400 322 B 800 346 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. 226 228 220 222 -4 13,073,800 2,918,262,400 705 111.000 222 T/J 88,100 220 B 100,000 348 TRIS Trisula International Tbk. 206 0 0 206 0 0 0 0 68.667 206 J 96,600 192 B 100 349 TRJA Transkon Jaya Tbk. 157 160 147 153 -4 4,292,300 646,619,700 533 61.200 154 J 6,800 153 T/B 5,300 350 TRUK Guna Timur Raya Tbk. 139 139 135 137 -2 6,591,000 899,345,200 614 59.565 138 J 328,500 137 T/B 13,100 351 TRUS Trust Finance Indonesia Tbk 308 0 0 308 0 0 0 0 362.353 308 J 400 288 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,390 1,290 1,355 60 14,100 18,377,500 23 35.195 1,355 T/J 18,200 1,305 B 300 353 UANG Pakuan Tbk. 204 204 198 198 -6 21,800 4,358,400 14 158.400 204 J 20,000 196 B 100 354 UNIT Nusantara Inti Corpora Tbk 140 156 141 148 8 4,000 601,000 12 3.674 148 T/J 800 141 B 5,000 355 URBN Urban Jakarta Propertindo Tbk. 1,310 1,305 1,290 1,305 -5 4,100 5,319,000 6 108.750 1,305 T/J 609,600 1,285 B 600 356 VINS Victoria Insurance Tbk. 87 92 82 88 1 20,500 1,831,800 28 83.810 91 J 5,200 88 T/B 1,300 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 104 J 5,000 100 B 2,000 358 WAPO Wahana Pronatural Tbk. 72 97 67 89 17 162,700 14,747,900 57 50.857 89 T/J 7,300 83 B 1,000 359 WICO Wicaksana Overseas International Tbk. 575 0 0 575 0 0 0 0 29.723 535 J 700 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 66 89 67 89 23 352,122,900 28,228,113,600 15,036 19.778 0 J 0 89 T/B 14,515,400 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 900 45,000 2 13.298 50 T/J 2,149,900 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 348 0 0 348 0 0 0 0 63.853 348 J 2,600 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 240 270 240 270 30 81,600 21,252,400 27 128.093 270 T/J 15,800 260 B 1,600 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,536,300 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 127 129 125 127 0 650,260,000 82,225,200,600 6,748 452.747 127 T/J 22,200,600 126 B 823,900 366 ZONE Mega Perintis Tbk. 376 376 374 374 -2 189,500 71,251,000 23 125.503 374 T/J 99,800 372 B 700 Total 3,763,576,000 1,008,833,193,900 177,444 2,699,940,000 80,329,100 Jakarta, 30 September 2020 Trading Division