List of Securities Quotation Development Board: Date: Thursday, 01 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ABBA Mahaka Media Tbk. 50 50 50 50 0 4,800 240,000 5 87.719 50 T/J 6,641,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,575 6,575 6,575 -25 100 657,500 1 1,501.076 6,600 J 801,300 0 B 0 3 ADES Akasha Wira International Tbk. 1,125 1,135 1,125 1,130 5 7,100 8,017,000 20 58.701 1,135 J 500 1,130 T/B 2,300 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 1,400 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 178 180 180 180 2 40,500 7,290,000 4 163.636 178 J 8,700 167 B 500 6 AHAP Asuransi Harta Aman Pratama Tbk. 51 54 51 54 3 241,300 12,778,100 45 203.597 55 J 121,000 54 T/B 4,100 7 AIMS Akbar Indo Makmur Stimec Tbk 149 149 139 139 -10 1,500 211,100 9 111.200 139 T/J 900 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,784,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 280 0 0 280 0 0 0 0 36.935 298 J 3,900 290 B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. 292 292 290 292 0 8,400 2,449,400 11 146.000 292 T/J 300 290 B 5,500 11 ALDO Alkindo Naratama Tbk. 394 0 0 394 0 0 0 0 288.765 394 J 3,500 370 B 2,000 12 ALKA Alakasa Industrindo Tbk 228 220 220 220 -8 300 66,000 1 37.037 228 J 2,800 220 T/B 300 13 ALMI Alumindo Light Metal Industry Tbk. 199 187 186 187 -12 800 149,300 4 28.769 204 J 100 189 B 90,000 14 AMAG Asuransi Multi Artha Guna Tbk. 194 195 190 194 0 47,800 9,144,400 20 184.762 194 T/J 29,600 193 B 1,036,400 15 AMAR Bank Amar Indonesia Tbk. 300 310 286 288 -12 74,200 21,431,000 56 165.517 300 J 1,100 288 T/B 900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 274 278 256 278 4 2,300 600,200 4 217.188 278 T/J 3,700 256 B 30,500 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,090 2,200 2,090 2,100 10 1,274,100 2,697,182,000 628 110.526 2,100 T/J 100 2,090 B 4,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 321,900 16,095,000 24 125.000 50 T/J 34,163,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 134 138 127 138 4 3,900 518,900 23 8.835 138 T/J 23,100 130 B 600 20 APIC Pacific Strategic Financial Tbk. 850 855 835 850 0 32,083,000 27,106,534,000 1,483 904.101 855 J 8,700 850 T/B 118,900 21 APII Arita Prima Indonesia Tbk. 144 146 135 146 2 3,500 491,000 11 66.364 156 J 100 140 B 2,100 22 ARGO Argo Pantes Tbk 1,650 2,000 1,535 2,000 350 9,100 14,928,000 14 50.251 2,000 T/J 7,100 0 B 0 23 ARII Atlas Resources Tbk. 430 430 424 430 0 21,400 9,193,600 4 28.667 430 T/J 29,900 412 B 5,000 24 ARKA Arkha Jayanti Persada Tbk. 96 98 90 93 -3 8,864,400 835,795,400 2,359 39.407 93 T/J 211,400 92 B 100 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 314 332 316 316 2 1,500 491,400 7 183.305 310 J 13,800 294 B 600 27 ARTO Bank Jago Tbk. 2,840 2,870 2,840 2,850 10 142,600 407,425,000 41 14,363.471 2,870 J 49,200 2,850 T/B 2,700 28 ASBI Asuransi Bintang Tbk. 368 368 350 350 -18 55,200 19,978,800 18 265.695 350 T/J 7,100 344 B 200 29 ASJT Asuransi Jasa Tania Tbk. 113 113 107 113 0 1,100 122,200 9 75.333 113 T/J 888,500 109 B 1,500 30 ASPI Andalan Sakti Primaindo Tbk. 112 118 111 112 0 351,100 40,454,800 98 106.667 114 J 30,000 112 T/B 63,800 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,750 J 300 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 157,800 7,890,000 41 50.000 50 T/J 5,147,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,900 145,000 4 57.388 50 T/J 28,731,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 6,100 398 B 24,400 35 BAJA Saranacentral Bajatama Tbk. 57 69 58 61 4 7,815,500 491,244,700 712 24.400 62 J 184,300 60 B 555,900 36 BALI Bali Towerindo Sentra Tbk. 1,000 960 930 930 -70 31,300 29,484,000 21 1,162.500 930 T/J 11,300 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,400 120,000 4 33.333 50 T/J 55,585,900 0 B 0 38 BAYU Bayu Buana Tbk 1,140 1,200 1,140 1,200 60 900 1,032,000 3 148.018 1,200 T/J 2,000 1,065 B 200 39 BBHI Bank Harda Internasional Tbk. 138 139 136 139 1 29,200 4,015,500 15 111.200 139 T/J 8,100 136 B 500 40 BBLD Buana Finance Tbk. 346 330 330 330 -16 100 33,000 1 131.148 350 J 25,000 330 T/B 3,300 41 BBSI Bank Bisnis Internasional Tbk. 695 700 680 680 -15 275,100 190,034,000 96 141.667 680 T/J 2,600 655 B 3,600 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 125 125 123 124 -1 440,500 54,783,100 121 103.333 124 T/J 7,200 123 B 155,200 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 51 50 50 0 315,900 15,796,000 71 45.455 50 T/J 300,000 0 B 0 45 BEEF Estika Tata Tiara Tbk. 143 146 140 140 -3 2,147,600 306,319,600 365 41.176 141 J 500 140 T/B 798,600 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 115,800 5,790,000 11 217.306 50 T/J 1,389,296,000 0 B 0 47 BELL Trisula Textile Industries Tbk. 144 155 144 154 10 10,282,200 1,519,681,000 1,083 513.333 155 J 565,800 154 T/B 95,300 48 BESS Batulicin Nusantara Maritim Tbk. 216 222 208 218 2 2,393,200 520,815,200 1,035 207.619 220 J 38,900 218 T/B 19,100 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 2,600 130,000 6 48.544 50 T/J 1,318,000 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 488 496 486 496 8 171,080,800 83,955,919,000 2,502 481.553 496 T/J 354,300 494 B 105,300 51 BIKA Binakarya Jaya Abadi Tbk. 152 153 142 142 -10 8,300 1,181,400 15 14.200 142 T/J 600 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 3,800 190,000 38 12.286 50 T/J 338,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 54,300 2,715,000 7 35.714 50 T/J 86,487,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 54 52 54 0 112,300 5,886,400 22 22.519 54 T/J 3,600 53 B 50,000 55 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 100 5,100 1 42.500 51 T/J 10,000 50 B 100 56 BKSW Bank QNB Indonesia Tbk. 69 73 68 73 4 17,500 1,207,700 4 167.508 73 T/J 13,700 69 B 1,300 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 2,910 B 200 58 BLUE Berkah Prima Perkasa Tbk. 580 590 580 590 10 184,800 108,234,000 135 453.846 590 T/J 11,200 585 B 3,100 59 BMAS Bank Maspion Indonesia Tbk. 262 278 266 278 16 3,500 940,800 9 86.875 278 T/J 6,500 270 B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 3 0.172 50 T/J 93,261,800 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,545 1,550 1,525 1,525 -20 117,869,600 181,213,651,000 3,637 1,480.583 1,525 T/J 133,000 1,520 B 112,400 62 BOLA Bali Bintang Sejahtera Tbk. 158 168 160 164 6 17,200 2,857,300 29 93.714 165 J 6,000 164 T/B 10,000 63 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 5,000 570 B 500 64 BOSS Borneo Olah Sarana Sukses Tbk. 127 138 123 135 8 49,364,500 6,504,216,200 3,640 33.750 135 T/J 330,700 134 B 38,200 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,200 1,150 1,200 50 30,100 34,620,000 2 1,279.727 1,200 T/J 21,000 1,150 B 2,300 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 100 67 BRMS Bumi Resources Minerals Tbk. 55 58 55 57 2 46,264,900 2,620,634,100 492 8.976 58 J 13,649,900 57 T/B 8,274,600 68 BRNA Berlina Tbk. 980 1,010 1,010 1,010 30 200 202,000 2 757.803 1,020 J 100 0 B 0 69 BSSR Baramulti Suksessarana Tbk. 1,410 1,420 1,390 1,400 -10 7,600 10,645,000 20 71.795 1,400 T/J 500 1,395 B 500 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 11,465,400 0 B 0 72 BTON Betonjaya Manunggal Tbk. 176 177 176 177 1 51,500 9,114,000 5 591.123 193 J 1,800 177 T/B 1,500 73 BUKK Bukaka Teknik Utama Tbk. 700 735 700 735 35 2,600 1,823,500 7 124.576 735 T/J 1,800 700 B 100 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 14,375,400 718,770,000 145 2.902 50 T/J 70,809,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 1,500 79,000 6 40.000 52 T/J 700 51 B 20,700 76 CAKK Cahayaputra Asa Keramik Tbk. 50 58 50 51 1 15,664,800 850,965,900 1,122 30.357 52 J 83,800 51 T/B 91,500 77 CANI Capitol Nusantara Indonesia Tbk. 118 118 118 118 0 800 94,400 2 59.000 116 J 1,900 111 B 100 78 CARE Metro Healthcare Indonesia Tbk. 374 380 368 368 -6 295,800,300 110,749,107,600 2,726 357.282 368 T/J 228,100 366 B 333,900 79 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 21,100 80 CASS Cardig Aero Services Tbk. 210 218 210 212 2 2,686,500 575,334,600 355 53.000 214 J 156,300 212 T/B 442,900 81 CBMF Cahaya Bintang Medan Tbk. 364 368 364 368 4 3,062,800 1,120,971,200 150 230.000 368 T/J 6,900 366 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 252 252 244 246 -6 654,600 162,517,600 87 98.400 246 T/J 69,900 244 B 66,600 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 132 135 2 9,031,700 1,220,313,200 898 864.000 136 J 135,800 135 T/B 194,000 84 CINT Chitose Internasional Tbk. 236 0 0 236 0 0 0 0 71.515 254 J 8,400 228 B 100 85 CITA Cita Mineral Investindo Tbk. 2,390 0 0 2,390 0 0 0 0 8,672.618 2,340 J 10,000 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,940 0 0 1,940 0 0 0 0 1,077.778 1,925 J 1,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 645 655 645 650 5 3,200 2,080,500 13 325.000 655 J 37,500 650 T/B 500 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 228 244 244 244 16 100 24,400 1 443.636 238 J 900 230 B 100 91 COCO Wahana Interfood Nusantara Tbk. 910 910 860 910 0 5,100 4,563,000 8 459.596 910 T/J 5,300 905 B 900 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 0 103,600 5,180,000 4 40.000 50 T/J 14,985,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 22,200 1,110,000 62 16.667 50 T/J 1,462,600 0 B 0 95 CSMI Cipta Selera Murni Tbk. 306 326 286 310 4 98,600 29,694,200 18 158.163 310 T/J 8,500 308 B 200 96 CSRA Cisadane Sawit Raya Tbk. 318 332 318 318 0 2,736,100 888,622,200 529 254.400 324 J 18,500 318 T/B 341,900 97 CTTH Citatah Tbk. 50 51 51 51 1 100 5,100 1 2.147 51 T/J 774,000 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 59 69 55 57 -2 235,086,900 14,784,666,800 7,928 55.882 58 J 955,400 57 T/B 3,199,200 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 545 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 226 244 212 234 8 255,108,500 59,102,785,200 15,607 156.000 236 J 1,251,000 234 T/B 176,800 101 DEFI Danasupra Erapacific Tbk. 1,610 1,620 1,600 1,615 5 15,500 24,967,000 21 3,241.540 1,615 T/J 1,500 1,610 B 300 102 DFAM Dafam Property Indonesia Tbk. 350 0 0 350 0 0 0 0 304.348 346 J 500 330 B 100 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,945 J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,110 2,450 2,120 2,180 70 81,800 178,762,000 48 73.898 2,180 T/J 1,900 2,150 B 2,700 105 DKFT Central Omega Resources Tbk. 100 102 100 102 2 1,919,400 194,654,200 161 262.009 103 J 327,000 102 T/B 11,500 106 DMMX Digital Mediatama Maxima Tbk. 171 184 167 175 4 2,781,900 487,145,800 352 76.087 175 T/J 739,600 174 B 171,300 107 DNET Indoritel Makmur Internasional Tbk. 3,490 3,400 3,340 3,340 -150 3,100 10,444,000 11 2,933.968 3,340 T/J 300 3,300 B 1,100 108 DUTI Duta Pertiwi Tbk 3,300 3,450 3,350 3,430 130 1,000 3,425,000 7 344.966 3,430 T/J 800 3,230 B 1,500 109 DWGL Dwi Guna Laksana Tbk. 190 200 180 200 10 1,200 219,000 3 133.333 200 T/J 1,000 180 B 600 110 EAST Eastparc Hotel Tbk. 52 53 52 52 0 884,000 46,721,800 60 39.098 53 J 604,100 52 T/B 94,000 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 94,100 745 B 200 112 EMDE Megapolitan Developments Tbk. 200 200 186 200 0 40,200 8,038,600 8 80.000 200 T/J 1,276,200 186 B 20,900 113 ENRG Energi Mega Persada Tbk. 54 56 54 55 1 12,847,400 705,751,200 413 4.586 56 J 7,037,600 55 T/B 193,500 114 ENVY Envy Technologies Indonesia Tbk. 56 61 53 54 -2 190,872,000 10,255,479,900 4,577 14.595 54 T/J 5,872,900 53 B 2,702,200 115 ENZO Morenzo Abadi Perkasa Tbk. 75 81 70 70 -5 127,736,500 9,253,759,100 5,941 66.667 70 T/J 6,391,400 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 376 396 360 396 20 5,088,900 1,939,543,000 1,085 360.000 396 T/J 9,000 394 B 206,700 117 EPMT Enseval Putera Megatrading Tbk. 1,840 1,875 1,850 1,860 20 51,400 95,404,000 57 1,301.345 1,860 T/J 11,900 1,850 B 300 118 ERTX Eratex Djaja Tbk. 118 0 0 118 0 0 0 0 50.082 124 J 200 113 B 30,100 119 ESIP Sinergi Inti Plastindo Tbk. 143 178 136 178 35 32,620,100 5,386,450,200 3,008 109.202 179 J 406,100 178 T/B 14,500 120 ESTA Esta Multi Usaha Tbk. 103 101 99 100 -3 400 40,000 3 83.333 100 T/J 100 99 B 3,800 121 FAST Fast Food Indonesia Tbk. 910 930 900 920 10 19,100 17,335,500 27 2,893.719 920 T/J 500 900 B 3,700 122 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. 282 332 272 312 30 162,955,400 49,838,134,000 16,117 62.400 314 J 772,700 312 T/B 430,300 124 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 400 2,400 B 500 125 FITT Hotel Fitra International Tbk. 56 68 55 67 11 281,800 18,833,100 23 65.686 68 J 11,800 67 T/B 47,100 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 480 J 200 374 B 1,200 127 FOOD Sentra Food Indonesia Tbk. 114 118 107 113 -1 1,760,200 200,164,100 112 83.704 113 T/J 257,500 112 B 266,500 128 FORU Fortune Indonesia Tbk 90 90 90 90 0 500 45,000 2 69.231 90 T/J 18,500 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 115 123 113 116 1 11,567,900 1,361,172,700 1,069 35.186 117 J 119,400 116 T/B 133,500 130 FUJI Fuji Finance Indonesia Tbk. 109 109 104 109 0 400 43,100 4 99.091 109 T/J 12,100 103 B 252,700 131 GDST Gunawan Dianjaya Steel Tbk. 59 64 58 59 0 13,849,800 851,030,500 921 36.875 60 J 102,600 59 T/B 327,300 132 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 10,500 346 B 200 133 GGRP Gunung Raja Paksi Tbk. 320 320 320 320 0 700 224,000 4 38.095 320 T/J 8,100 300 B 700 134 GLOB Global Teleshop Tbk. 118 132 124 129 11 46,600 5,863,300 17 11.217 129 T/J 29,200 118 B 5,900 135 GLVA Galva Technologies Tbk. 316 0 0 316 0 0 0 0 139.823 314 J 1,000 306 B 100 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,825 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 194 196 -10 3,100 618,600 6 115.976 206 J 23,200 196 T/B 5,000 138 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. 93 0 0 93 0 0 0 0 7.482 92 J 1,000 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 50 50 50 0 2,000 100,000 2 131.579 50 T/J 3,581,700 0 B 0 142 HELI Jaya Trishindo Tbk. 185 195 195 195 10 100 19,500 1 177.273 194 J 400 181 B 2,500 143 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. 790 965 800 955 165 1,623,700 1,332,757,000 127 251.316 950 J 17,100 915 B 2,200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 56,300 2,815,000 100 47.619 50 T/J 17,304,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 47,997,000 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 312 282 300 0 32,200 9,623,400 6 21.209 300 T/J 10,000 282 B 3,900 148 ICON Island Concepts Indonesia Tbk. 54 55 53 55 1 10,200 552,800 9 105.574 55 T/J 34,900 53 B 2,000 149 IFSH Ifishdeco Tbk. 370 346 346 346 -24 500 173,000 1 78.636 346 T/J 1,000 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. 260 260 254 258 -2 1,385,700 356,767,200 464 215.000 258 T/J 34,400 256 B 149,800 152 IKBI Sumi Indo Kabel Tbk. 218 218 216 218 0 9,200 1,989,200 3 19.770 218 T/J 2,900 210 B 6,200 153 IMPC Impack Pratama Industri Tbk. 1,280 1,290 1,270 1,290 10 848,000 1,088,711,000 102 339.474 1,295 J 65,900 1,290 T/B 8,800 154 INAI Indal Aluminium Industry Tbk. 322 338 322 324 2 2,800 909,600 19 118.291 336 J 100 322 B 1,600 155 INCF Indo Komoditi Korpora Tbk. 50 0 0 50 0 0 0 0 40.650 50 J 816,400 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 109 111 102 109 0 341,400 36,264,400 71 99.091 109 T/J 7,900 104 B 500 157 INDX Tanah Laut Tbk 50 50 50 50 0 10,000 500,000 1 4.000 50 T/J 59,200 0 B 0 158 INOV Inocycle Technology Group Tbk. 165 175 155 167 2 34,100 5,539,600 42 66.800 167 T/J 45,300 164 B 100 159 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 695 J 5,000 660 B 500 160 INPS Indah Prakasa Sentosa Tbk. 1,320 1,370 1,285 1,295 -25 847,500 1,121,895,500 243 469.203 1,305 J 100 1,295 T/B 12,300 161 INRU Toba Pulp Lestari Tbk. 900 940 900 940 40 5,000 4,523,500 5 9.543 940 T/J 1,800 905 B 41,300 162 INTA Intraco Penta Tbk. 238 238 222 222 -16 77,900 17,364,800 26 156.491 222 T/J 20,000 0 B 0 163 INTD Inter Delta Tbk 179 179 179 179 0 100 17,900 1 55.127 177 J 900 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 368 376 364 376 8 981,600 367,754,600 231 22.927 378 J 44,400 376 T/B 10,200 165 IPCM Jasa Armada Indonesia Tbk. 236 238 224 230 -6 338,500 77,978,800 96 60.526 230 T/J 195,600 228 B 1,000 166 IRRA Itama Ranoraya Tbk. 760 795 760 770 10 34,282,400 26,578,635,500 5,653 205.882 775 J 222,200 770 T/B 90,200 167 ITIC Indonesian Tobacco Tbk. 615 645 615 645 30 532,200 336,180,000 352 293.182 645 T/J 42,200 640 B 17,700 168 ITMA Sumber Energi Andalan Tbk. 492 515 496 498 6 2,460,800 1,223,976,500 47 143.309 498 T/J 200 496 B 101,600 169 JAST Jasnita Telekomindo Tbk. 108 118 101 101 -7 78,337,200 8,034,529,300 4,404 41.057 101 T/J 377,100 0 B 0 170 JAYA Armada Berjaya Trans Tbk. 73 79 69 75 2 513,200 39,337,900 73 26.042 76 J 25,200 75 T/B 800 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,150 J 300 5,775 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. 438 438 438 438 0 600 262,800 3 248.454 438 T/J 2,500 432 B 2,800 174 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. 151 180 141 142 -9 246,600 35,125,200 70 101.429 142 T/J 51,500 141 B 55,500 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 980 985 0 5,500 5,390,500 2 212.138 985 T/J 1,700 920 B 1,700 177 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 895 900 5 91,800 82,161,500 11 2,000.000 900 T/J 21,800 895 B 31,600 178 KARW ICTSI Jasa Prima Tbk. 53 55 52 55 2 1,899,400 103,011,500 55 9.310 56 J 5,200 55 T/B 296,800 179 KAYU Darmi Bersaudara Tbk. 50 56 50 50 0 16,774,200 871,572,000 1,061 33.333 50 T/J 144,000 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 94 108 88 88 -6 717,523,400 70,806,956,700 16,441 88.000 88 T/J 13,951,100 0 B 0 181 KBLM Kabelindo Murni Tbk. 193 198 188 195 2 32,500 6,316,200 20 6.500 193 J 500 191 B 1,700 182 KBLV First Media Tbk. 274 276 272 276 2 4,100 1,131,200 5 73.416 290 J 8,200 276 T/B 300 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 695 0 0 695 0 0 0 0 173.750 770 J 200 700 B 100 185 KEJU Mulia Boga Raya Tbk. 1,255 1,260 1,240 1,250 -5 399,600 499,888,000 117 166.667 1,255 J 800 1,250 T/B 37,500 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 1,525,600 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 171 171 171 171 0 100 17,100 1 57.000 171 T/J 1,500 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,390 J 1,100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 565 615 540 560 -5 32,300 18,126,500 27 186.667 560 T/J 7,800 540 B 12,100 190 KMTR Kirana Megatara Tbk. 292 292 290 292 0 2,500 727,000 5 63.755 292 T/J 864,200 290 B 11,200 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 14,000 192 KONI Perdana Bangun Pusaka Tbk 490 488 486 486 -4 3,100 1,506,800 3 102.316 486 T/J 800 0 B 0 193 KOPI Mitra Energi Persada Tbk. 460 0 0 460 0 0 0 0 116.456 458 J 100 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 57 76 57 76 19 34,913,700 2,489,287,600 1,957 45.238 0 J 0 76 T/B 56,144,500 195 KPIG MNC Land Tbk. 104 105 101 103 -1 55,868,200 5,748,966,100 215 221.634 103 T/J 3,447,200 102 B 310,400 196 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. 204 199 192 198 -6 800 158,400 4 50.769 198 T/J 39,900 191 B 2,300 198 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 10,000 330 B 5,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 17,200 860,000 3 15.714 50 T/J 6,415,600 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 84 85 80 81 -3 534,900 43,484,600 83 11.819 83 J 4,000 81 T/B 2,900 203 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 284 J 1,000 254 B 2,300 204 LPIN Multi Prima Sejahtera Tbk 204 218 200 218 14 300 63,400 3 99.438 218 T/J 37,800 204 B 1,200 205 LPLI Star Pacific Tbk 80 84 80 84 4 30,300 2,424,400 6 2.591 83 J 5,500 80 B 169,900 206 LPPS Lenox Pasifik Investama Tbk. 81 83 78 78 -3 44,000 3,443,000 12 5.298 84 J 500 78 T/B 372,200 207 LRNA Eka Sari Lorena Transport Tbk. 131 132 125 125 -6 6,800 853,100 9 13.889 130 J 1,000 125 T/B 100,600 208 LUCK Sentral Mitra Informatika Tbk. 176 180 175 178 2 2,809,600 496,157,200 375 62.238 178 T/J 4,000 176 B 27,300 209 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 27,484,400 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,990 2,000 1,980 1,995 5 5,603,700 11,164,216,500 155 95.000 1,995 T/J 482,800 1,990 B 2,500 212 MAPB MAP Boga Adiperkasa Tbk. 1,165 1,170 1,170 1,170 5 600 702,000 1 69.643 1,300 J 100 1,165 B 3,500 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 5,100 255,000 2 66.667 50 T/J 33,140,200 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,050 2,080 2,040 2,050 0 97,500 199,746,000 81 157.692 2,060 J 5,000 2,050 T/B 9,000 215 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,950 1,970 20 462,600 913,519,000 213 142.238 1,970 T/J 33,100 1,950 B 800 216 MDKA Merdeka Copper Gold Tbk. 1,615 1,650 1,605 1,625 10 57,647,400 93,578,137,000 4,942 423.738 1,625 T/J 279,200 1,620 B 266,700 217 MDKI Emdeki Utama Tbk. 145 155 145 154 9 36,000 5,425,400 28 36.039 153 J 10,000 148 B 200 218 MERK Merck Tbk. 2,910 2,980 2,910 2,980 70 17,900 52,707,000 47 7,857.199 2,980 T/J 2,000 2,950 B 400 219 MFIN Mandala Multifinance Tbk. 1,090 1,090 1,035 1,090 0 26,000 28,329,000 10 1,117.949 1,090 T/J 176,800 1,035 B 700 220 MFMI Multifiling Mitra Indonesia Tbk. 525 525 515 525 0 9,600 4,957,000 4 262.500 525 T/J 149,100 515 B 23,300 221 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. 286 290 290 290 4 8,000 2,320,000 14 59.184 292 J 5,300 284 B 1,500 223 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,440 J 5,300 1,340 B 100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,643,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,888,100 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 12,022,900 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,000 20,300 20,300 20,300 300 100 2,030,000 1 966.667 21,000 J 200 20,300 T/B 300 229 MLIA Mulia Industrindo Tbk 396 404 390 402 6 5,637,400 2,256,496,600 261 67.140 404 J 39,100 400 B 2,400 230 MMLP Mega Manunggal Property Tbk. 258 278 256 274 16 6,586,200 1,766,129,800 611 46.838 276 J 186,400 274 T/B 86,700 231 MOLI Madusari Murni Indah Tbk. 950 900 890 895 -55 38,800 34,764,000 7 154.310 895 T/J 330,900 0 B 0 232 MPOW Megapower Makmur Tbk. 57 59 56 57 0 38,700 2,236,800 13 28.500 57 T/J 77,900 56 B 9,000 233 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 800 J 700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,480 4,480 4,480 0 100 448,000 1 406.355 4,480 T/J 900 4,200 B 200 235 MSIN MNC Studios International Tbk. 282 288 276 288 6 344,600 98,325,600 119 57.600 288 T/J 76,900 286 B 10,100 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 20,700 1,035,000 1 1.266 50 T/J 614,996,400 0 B 0 237 MTPS Meta Epsi Tbk. 308 384 294 370 62 266,100 95,536,800 92 115.625 370 T/J 2,300 348 B 10,000 238 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. 218 218 218 218 0 100 21,800 1 55.862 204 J 100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 50 50 50 -1 3,100 155,000 6 50.000 50 T/J 23,900 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. 476 480 464 466 -10 108,490,500 51,509,201,600 2,683 452.427 468 J 78,700 466 T/B 189,300 245 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 132 133 -6 4,800 660,500 8 79.167 137 J 100 134 B 1,900 246 NFCX NFC Indonesia Tbk. 1,960 1,900 1,900 1,900 -60 5,200 9,880,000 4 102.703 1,900 T/J 5,000 1,830 B 1,700 247 NICK Charnic Capital Tbk. 330 0 0 330 0 0 0 0 165.000 308 J 20,000 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. 150 150 140 150 0 458,500 67,502,000 27 142.857 151 J 80,000 143 B 1,800 250 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 0 194.737 348 J 1,100 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. 109 147 115 147 38 45,808,200 6,208,395,300 3,335 367.785 0 J 0 147 T/B 4,634,300 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 300 B 5,000 255 OPMS Optima Prima Metal Sinergi Tbk. 148 154 149 153 5 1,588,900 240,130,600 124 113.333 154 J 272,600 153 T/B 189,800 256 PALM Provident Agro Tbk. 260 262 242 258 -2 7,600 1,966,400 7 70.517 258 T/J 2,400 250 B 700 257 PANI Pratama Abadi Nusa Industri Tbk. 104 0 0 104 0 0 0 0 96.296 97 J 108,200 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 372 372 346 346 -26 6,000 2,103,000 9 230.667 0 J 0 346 T/B 15,100 259 PDES Destinasi Tirta Nusantara Tbk 252 236 236 236 -16 100 23,600 1 118.000 284 J 100 236 T/B 11,100 260 PEGE Panca Global Kapital Tbk. 106 129 102 126 20 13,900 1,516,100 19 272.221 126 T/J 22,600 118 B 1,100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 185 J 800 166 B 500 262 PICO Pelangi Indah Canindo Tbk 156 159 146 156 0 144,600 22,603,300 64 24.000 157 J 19,500 156 T/B 9,400 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 111,100 0 B 0 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 130 0 0 130 0 0 0 0 104.000 126 J 100 121 B 100 266 PNGO Pinago Utama Tbk. 555 575 540 575 20 54,900 31,117,000 19 230.000 575 T/J 50,000 540 B 145,100 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 890 J 3,900 0 B 0 268 POLA Pool Advista Finance Tbk. 51 59 50 50 -1 587,000 30,840,900 117 37.037 52 J 26,300 50 T/B 234,600 269 POLI Pollux Investasi Internasional Tbk. 1,040 1,090 1,040 1,050 10 2,300 2,406,500 13 64.220 1,045 J 3,500 1,030 B 100 270 POLU Golden Flower Tbk. 850 1,020 795 795 -55 173,400 155,965,500 229 276.042 795 T/J 68,400 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 500 25,000 1 0.429 50 T/J 1,175,100 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. 440 545 520 520 80 1,500 801,000 6 97.196 460 J 9,800 412 B 100 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,600 80,000 4 33.333 50 T/J 18,201,800 0 B 0 275 POWR Cikarang Listrindo Tbk. 570 580 570 580 10 5,208,500 3,001,761,000 276 38.667 580 T/J 363,000 575 B 169,900 276 PRIM Royal Prima Tbk. 234 244 244 244 10 2,100 512,400 3 48.800 244 T/J 131,500 236 B 100 277 PSAB J Resources Asia Pasifik Tbk. 206 210 204 208 2 9,704,500 2,009,785,600 857 674.821 208 T/J 109,600 206 B 468,300 278 PSDN Prasidha Aneka Niaga Tbk 107 0 0 107 0 0 0 0 10.700 110 J 300 102 B 5,000 279 PSGO Palma Serasih Tbk. 111 116 104 104 -7 142,500 15,040,200 46 99.048 112 J 500 104 T/B 1,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,526,000 0 B 0 281 PTPW Pratama Widya Tbk. 1,315 1,345 1,315 1,345 30 1,477,300 1,970,099,500 609 206.923 1,345 T/J 15,300 1,340 B 17,100 282 PTSP Pioneerindo Gourmet International Tbk. 4,700 4,680 4,670 4,680 -20 500 2,338,000 3 367.059 4,690 J 500 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 133 133 124 125 -8 224,823,200 28,370,812,700 10,908 119.048 125 T/J 1,046,800 124 B 12,512,400 284 PURI Puri Global Sukses Tbk. 356 366 358 358 2 2,900 1,043,800 6 210.588 358 T/J 1,500 342 B 2,400 285 PYFA Pyridam Farma Tbk 815 905 775 860 45 7,475,000 6,411,716,500 1,825 842.807 860 T/J 97,700 855 B 26,500 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 74,700 3,735,000 11 50.000 50 T/J 26,168,500 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 210 252 220 242 32 294,200 71,936,400 133 99.160 240 J 482,300 238 B 12,500 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 430 430 426 428 -2 407,000 173,446,600 132 262.577 428 T/J 15,500 426 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,160 1,280 1,145 1,190 30 34,300 40,585,500 56 88.806 1,195 J 10,000 1,170 B 800 291 RODA Pikko Land Development Tbk. 51 51 50 51 0 20,500 1,030,500 8 81.431 51 T/J 63,700 50 B 161,500 292 RONY Aesler Grup Internasional Tbk. 163 220 166 220 57 3,385,000 691,465,500 783 220.000 0 J 0 220 T/B 225,900 293 RUIS Radiant Utama Interinsco Tbk. 230 230 220 230 0 69,200 15,579,000 15 92.000 230 T/J 72,000 222 B 20,000 294 SAFE Steady Safe Tbk 174 176 174 176 2 203,700 35,683,900 156 17.719 175 J 100 169 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 121 130 122 124 3 26,522,400 3,322,406,900 1,518 155.000 125 J 2,207,900 124 T/B 729,000 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 500 1,075,000 3 860.000 2,150 T/J 100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 450,300 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 218 204 204 204 -14 511,600 104,366,400 96 194.286 204 T/J 4,262,200 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 5,600 280,000 3 27.536 50 T/J 3,129,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 945 960 945 955 10 1,038,300 990,968,500 151 507.979 955 T/J 5,100 950 B 1,000 302 SGER Sumber Global Energy Tbk. 364 372 356 372 8 3,083,100 1,125,495,600 503 344.444 374 J 256,800 372 T/B 94,800 303 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. 550 575 535 575 25 753,100 414,190,500 175 410.714 575 T/J 12,200 565 B 17,000 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 500 550 550 550 50 100 55,000 1 509.259 510 J 1,900 0 B 0 307 SIPD Sierad Produce Tbk. 1,120 1,095 1,090 1,095 -25 2,000 2,189,500 3 1.217 1,190 J 1,100 1,095 T/B 3,100 308 SKBM Sekar Bumi Tbk. 264 330 316 318 54 2,100 667,800 8 276.522 318 T/J 24,400 266 B 1,000 309 SKLT Sekar Laut Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 113.024 1,600 J 200 1,350 T/B 300 310 SKRN Superkrane Mitra Utama Tbk. 695 710 690 690 -5 77,500 53,539,500 11 98.571 700 J 27,100 690 T/B 100 311 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. 4,900 4,960 4,860 4,900 0 98,200 481,804,000 16 4,260.870 5,025 J 900 4,900 T/B 100 313 SMAR Smart Tbk. 2,890 0 0 2,890 0 0 0 0 954.867 2,990 J 100 2,890 B 400 314 SMDM Suryamas Dutamakmur Tbk. 95 99 90 98 3 1,800 171,300 9 12.416 96 J 5,000 92 B 200 315 SMMT Golden Eagle Energy Tbk. 85 94 81 83 -2 1,548,600 135,218,700 274 194.179 84 J 20,000 82 B 88,900 316 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. 406 426 388 398 -8 15,300 6,106,200 24 144.203 398 T/J 900 388 B 500 318 SOTS Satria Mega Kencana Tbk. 220 240 240 240 20 100 24,000 1 145.455 218 J 27,200 0 B 0 319 SPTO Surya Pertiwi Tbk. 430 434 420 434 4 22,800 9,709,800 10 37.414 438 J 8,400 434 T/B 16,500 320 SQMI Wilton Makmur Indonesia Tbk. 174 184 175 180 6 34,509,400 6,222,363,900 2,560 102.286 180 T/J 812,900 179 B 41,100 321 SRTG Saratoga Investama Sedaya Tbk. 3,150 3,200 3,000 3,200 50 23,500 73,866,000 27 58.182 3,200 T/J 2,000 3,150 B 1,000 322 SSTM Sunson Textile Manufacture Tbk 416 450 410 430 14 19,900 8,518,600 15 101.176 430 T/J 6,500 420 B 5,000 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,650 B 14,800 324 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 3,460 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. 93 98 92 97 4 518,900 49,562,600 125 60.625 97 T/J 97,500 95 B 39,000 328 TALF Tunas Alfin Tbk. 274 266 266 266 -8 100 26,600 1 67.342 268 J 2,500 0 B 0 329 TAMA Lancartama Sejati Tbk. 155 155 145 145 -10 5,700 851,700 9 82.857 155 J 4,800 145 T/B 2,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 53 58 52 52 -1 8,305,300 449,506,100 356 475.103 53 J 45,000 52 T/B 2,334,200 331 TBMS Tembaga Mulia Semanan Tbk. 725 720 705 720 -5 300 213,000 2 102.128 720 T/J 17,200 690 B 400 332 TCPI Transcoal Pacific Tbk. 5,250 5,450 5,275 5,425 175 8,584,100 45,618,650,000 6,364 3,931.159 5,450 J 18,600 5,425 T/B 9,300 333 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. 176 182 176 176 0 814,000 146,024,300 134 110.000 177 J 32,700 176 T/B 626,300 335 TFAS Telefast Indonesia Tbk. 179 178 167 167 -12 22,000 3,688,100 11 92.778 176 J 2,000 167 T/B 543,100 336 TFCO Tifico Fiber Indonesia Tbk. 530 600 494 505 -25 18,100 9,086,400 17 114.440 530 J 2,000 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,450 J 100 7,500 B 100 338 TIFA KDB Tifa Finance Tbk. 484 484 482 482 -2 600 290,000 2 241.000 496 J 41,300 486 B 20,000 339 TIRA Tira Austenite Tbk 264 260 246 246 -18 11,900 3,069,400 4 110.406 246 T/J 6,100 0 B 0 340 TMPO Tempo Intimedia Tbk. 119 119 113 114 -5 300 34,600 3 39.602 127 J 6,700 114 T/B 3,300 341 TNCA Trimuda Nuansa Citra Tbk. 171 184 161 176 5 41,400 7,251,600 27 117.333 178 J 50,500 176 T/B 6,800 342 TOTO Surya Toto Indonesia Tbk. 208 208 206 208 0 22,000 4,555,800 14 674.733 212 J 1,000 206 B 13,000 343 TOYS Sunindo Adipersada Tbk. 550 575 550 570 20 2,147,700 1,216,685,000 429 162.857 570 T/J 8,700 565 B 241,100 344 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,325 7,200 7,275 75 6,118,200 44,504,497,500 1,136 1,682.412 7,300 J 68,700 7,275 T/B 873,500 345 TPMA Trans Power Marine Tbk. 320 340 320 340 20 7,900 2,548,000 10 147.826 340 T/J 300,500 302 B 900 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 222 228 218 222 0 5,546,300 1,236,161,200 444 111.000 222 T/J 52,900 220 B 127,100 348 TRIS Trisula International Tbk. 206 212 192 210 4 16,600 3,432,000 15 70.000 210 T/J 91,200 192 B 12,200 349 TRJA Transkon Jaya Tbk. 153 167 147 150 -3 4,258,500 670,730,600 615 60.000 150 T/J 216,200 149 B 17,500 350 TRUK Guna Timur Raya Tbk. 137 176 137 175 38 41,099,800 6,535,791,600 2,942 76.087 175 T/J 421,900 174 B 87,100 351 TRUS Trust Finance Indonesia Tbk 308 308 308 308 0 100 30,800 1 362.353 308 T/J 300 288 B 200 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,355 1,350 1,295 1,345 -10 12,200 16,345,000 17 34.935 1,345 T/J 32,600 1,300 B 1,300 353 UANG Pakuan Tbk. 198 218 190 208 10 23,600 4,782,200 31 166.400 208 T/J 12,800 199 B 100 354 UNIT Nusantara Inti Corpora Tbk 148 151 141 149 1 2,800 399,100 4 3.699 149 T/J 4,100 142 B 3,000 355 URBN Urban Jakarta Propertindo Tbk. 1,305 1,305 1,280 1,305 0 3,500 4,516,500 7 108.750 1,305 T/J 12,500 0 B 0 356 VINS Victoria Insurance Tbk. 88 91 86 91 3 4,700 415,400 16 86.667 92 J 23,700 87 B 3,000 357 VRNA Verena Multi Finance Tbk. 107 104 100 104 -3 200 20,400 2 104.929 104 T/J 20,000 100 B 2,000 358 WAPO Wahana Pronatural Tbk. 89 89 83 83 -6 133,700 11,317,300 34 47.429 84 J 2,000 0 B 0 359 WICO Wicaksana Overseas International Tbk. 575 0 0 575 0 0 0 0 29.723 535 J 200 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 89 97 83 83 -6 159,242,100 13,937,967,200 9,075 18.444 83 T/J 2,549,300 0 B 0 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 67,200 3,360,000 7 13.298 50 T/J 1,095,100 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 348 0 0 348 0 0 0 0 63.853 348 J 4,200 324 B 100 363 YULE Yulie Sekuritas Indonesia Tbk. 270 266 252 266 -4 29,200 7,523,600 9 126.196 266 T/J 100 258 B 100 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,445,600 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 127 131 124 127 0 1,405,524,800 177,345,126,000 10,803 452.747 127 T/J 22,905,200 126 B 15,956,800 366 ZONE Mega Perintis Tbk. 374 374 370 374 0 93,900 35,049,000 21 125.503 374 T/J 7,200 372 B 500 Total 5,004,936,600 1,217,883,619,600 182,549 2,763,120,800 120,955,400 Jakarta, 01 October 2020 Trading Division