List of Securities Quotation Development Board: Date: Friday, 02 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 54,500 2,725,000 11 87.719 50 T/J 4,186,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,575 6,575 6,575 0 100 657,500 1 1,501.076 6,575 T/J 300 0 B 0 3 ADES Akasha Wira International Tbk. 1,130 1,135 1,120 1,125 -5 27,800 31,287,000 21 58.442 1,125 T/J 100 1,120 B 3,700 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 2,600 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 180 180 179 179 -1 8,600 1,547,700 3 162.727 179 T/J 165,600 169 B 3,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 54 54 51 54 0 16,700 883,400 13 203.597 54 T/J 129,700 52 B 30,200 7 AIMS Akbar Indo Makmur Stimec Tbk 139 157 147 154 15 3,300 510,400 11 123.200 154 T/J 1,600 140 B 1,900 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,663,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 280 298 290 298 18 1,800 532,400 6 39.309 298 T/J 4,100 284 B 300 10 AKSI Maming Enam Sembilan Mineral Tbk. 292 294 288 288 -4 5,600 1,640,600 10 144.000 288 T/J 5,000 284 B 300 11 ALDO Alkindo Naratama Tbk. 394 392 374 392 -2 101,400 39,723,600 3 287.299 392 T/J 110,000 374 B 2,000 12 ALKA Alakasa Industrindo Tbk 220 220 218 218 -2 20,200 4,443,800 14 36.700 220 J 2,500 218 T/B 5,400 13 ALMI Alumindo Light Metal Industry Tbk. 187 189 189 189 2 1,500 283,500 3 29.077 206 J 84,500 190 B 15,000 14 AMAG Asuransi Multi Artha Guna Tbk. 194 197 193 195 1 21,400 4,133,800 14 185.714 195 T/J 900 193 B 61,000 15 AMAR Bank Amar Indonesia Tbk. 288 304 288 300 12 9,300 2,762,200 20 172.414 300 T/J 74,600 296 B 300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 278 260 278 0 1,100 304,000 2 217.188 278 T/J 2,300 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,100 2,040 2,040 -60 506,800 1,060,037,000 270 107.368 2,080 J 800 2,040 T/B 1,200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 577,200 28,860,000 15 125.000 50 T/J 34,814,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 138 138 130 135 -3 5,000 667,800 14 8.643 135 T/J 13,300 130 B 1,900 20 APIC Pacific Strategic Financial Tbk. 850 865 845 850 0 38,506,600 32,827,747,000 755 904.101 850 T/J 25,800 845 B 114,500 21 APII Arita Prima Indonesia Tbk. 146 146 146 146 0 200 29,200 1 66.364 156 J 1,100 150 B 100 22 ARGO Argo Pantes Tbk 2,000 1,985 1,900 1,985 -15 500 967,000 3 49.874 1,980 J 6,900 0 B 0 23 ARII Atlas Resources Tbk. 430 430 418 430 0 15,400 6,620,800 5 28.667 430 T/J 26,200 410 B 100 24 ARKA Arkha Jayanti Persada Tbk. 93 94 87 89 -4 3,987,100 362,137,000 1,292 37.712 89 T/J 8,400 88 B 76,300 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 316 332 322 322 6 700 229,000 6 186.786 320 J 13,500 310 B 100 27 ARTO Bank Jago Tbk. 2,850 2,850 2,760 2,830 -20 74,800 212,183,000 37 14,262.675 2,830 T/J 9,600 2,780 B 15,000 28 ASBI Asuransi Bintang Tbk. 350 364 348 362 12 1,100 392,000 6 274.805 364 J 400 326 B 1,100 29 ASJT Asuransi Jasa Tania Tbk. 113 114 108 111 -2 6,500 721,800 11 74.000 111 T/J 12,500 109 B 800 30 ASPI Andalan Sakti Primaindo Tbk. 112 116 112 113 1 268,800 30,913,400 62 107.619 113 T/J 49,400 112 B 20,300 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 0 700 35,000 2 50.000 50 T/J 16,402,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,500 275,000 6 57.388 50 T/J 30,854,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 408 J 5,000 398 B 24,400 35 BAJA Saranacentral Bajatama Tbk. 61 66 57 60 -1 7,555,900 464,548,300 657 24.000 60 T/J 217,600 59 B 31,100 36 BALI Bali Towerindo Sentra Tbk. 930 980 865 910 -20 23,300 21,109,000 21 1,137.500 910 T/J 1,600 865 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 23,400 1,170,000 5 33.333 50 T/J 57,732,100 0 B 0 38 BAYU Bayu Buana Tbk 1,200 1,195 1,195 1,195 -5 100 119,500 1 147.402 1,195 T/J 900 0 B 0 39 BBHI Bank Harda Internasional Tbk. 139 155 140 140 1 192,500 29,162,800 39 112.000 140 T/J 900 139 B 1,000 40 BBLD Buana Finance Tbk. 330 338 338 338 8 100 33,800 1 134.327 376 J 400 338 T/B 100 41 BBSI Bank Bisnis Internasional Tbk. 680 695 665 695 15 254,400 174,840,000 74 144.792 695 T/J 58,400 690 B 500 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 129 120 125 1 5,212,300 654,300,600 356 104.167 126 J 98,200 125 T/B 23,200 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 11,200 560,000 52 45.455 50 T/J 405,200 0 B 0 45 BEEF Estika Tata Tiara Tbk. 140 164 138 140 0 39,522,100 5,993,079,400 4,410 41.176 141 J 22,000 140 T/B 144,700 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 32,300 1,615,000 16 217.306 50 T/J 1,397,926,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 154 155 150 154 0 6,713,200 1,022,502,200 637 513.333 154 T/J 6,400 151 B 58,300 48 BESS Batulicin Nusantara Maritim Tbk. 218 226 208 216 -2 3,685,400 807,280,200 1,235 205.714 216 T/J 21,100 214 B 500 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 12,100 605,000 9 48.544 50 T/J 876,300 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 496 496 484 486 -10 183,678,000 90,108,964,800 2,243 471.845 486 T/J 14,500 484 B 322,700 51 BIKA Binakarya Jaya Abadi Tbk. 142 142 136 141 -1 4,000 558,700 12 14.100 141 T/J 4,700 140 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 230,700 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 51,100 2,555,000 6 35.714 50 T/J 74,740,800 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 55 53 55 1 215,000 11,414,600 13 22.936 55 T/J 97,000 54 B 1,000 55 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 100 5,100 1 42.500 51 T/J 10,400 50 B 100 56 BKSW Bank QNB Indonesia Tbk. 73 73 68 68 -5 300 21,400 2 156.035 73 J 2,000 69 B 6,200 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,890 J 200 2,910 B 200 58 BLUE Berkah Prima Perkasa Tbk. 590 595 585 585 -5 124,100 73,436,500 112 450.000 590 J 10,300 585 T/B 9,100 59 BMAS Bank Maspion Indonesia Tbk. 278 280 278 278 0 900 251,200 7 86.875 278 T/J 2,800 266 B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,100 105,000 2 0.172 50 T/J 92,932,200 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,525 1,545 1,520 1,520 -5 98,340,300 150,303,255,000 3,078 1,475.728 1,520 T/J 111,000 1,515 B 111,000 62 BOLA Bali Bintang Sejahtera Tbk. 164 164 160 161 -3 28,000 4,534,900 15 92.000 164 J 137,700 161 T/B 5,100 63 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 1,000 610,000 2 110.909 610 T/J 4,000 570 B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. 135 140 127 128 -7 27,819,700 3,692,483,400 2,390 32.000 129 J 238,200 128 T/B 12,500 65 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,150 1,150 1,150 -50 20,000 23,000,000 1 1,226.405 1,200 J 19,800 1,150 T/B 14,400 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 57 61 55 57 0 217,692,700 12,576,484,300 2,094 8.976 57 T/J 6,728,700 56 B 17,475,300 68 BRNA Berlina Tbk. 1,010 1,060 1,060 1,060 50 3,500 3,710,000 8 795.318 1,060 T/J 300 1,020 B 300 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,400 1,400 0 3,400 4,760,000 7 71.795 1,400 T/J 2,000 1,370 B 100 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 0 500 25,000 1 383.083 50 T/J 10,392,000 0 B 0 72 BTON Betonjaya Manunggal Tbk. 177 177 176 176 -1 13,200 2,324,200 4 587.783 180 J 500 176 T/B 9,500 73 BUKK Bukaka Teknik Utama Tbk. 735 700 700 700 -35 100 70,000 1 118.644 730 J 100 700 T/B 5,100 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 6,376,000 318,830,000 216 2.902 50 T/J 90,936,000 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 53 52 52 0 4,000 209,000 4 40.000 53 J 57,000 52 T/B 200 76 CAKK Cahayaputra Asa Keramik Tbk. 51 53 50 53 2 4,862,000 246,515,400 352 31.548 53 T/J 10,700 52 B 2,700 77 CANI Capitol Nusantara Indonesia Tbk. 118 117 117 117 -1 1,500 175,500 2 58.500 117 T/J 2,400 0 B 0 78 CARE Metro Healthcare Indonesia Tbk. 368 368 358 360 -8 191,172,000 69,209,333,200 2,172 349.515 360 T/J 69,200 358 B 294,700 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. 212 228 208 214 2 7,917,700 1,729,778,600 949 53.500 214 T/J 23,800 212 B 21,000 81 CBMF Cahaya Bintang Medan Tbk. 368 370 362 364 -4 2,822,200 1,030,347,000 173 227.500 364 T/J 6,400 362 B 500 82 CCSI Communication Cable Systems Indonesia Tbk. 246 254 244 252 6 124,200 30,923,600 39 100.800 252 T/J 43,300 246 B 2,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 135 143 129 133 -2 25,285,400 3,477,646,700 2,076 851.200 133 T/J 470,100 132 B 755,600 84 CINT Chitose Internasional Tbk. 236 0 0 236 0 0 0 0 71.515 260 J 50,400 224 B 1,000 85 CITA Cita Mineral Investindo Tbk. 2,390 2,490 2,280 2,280 -110 200 477,000 2 8,273.460 2,280 T/J 200 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,940 1,925 1,920 1,920 -20 300 577,000 3 1,066.667 1,920 T/J 5,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 650 665 655 655 5 15,300 10,088,000 24 327.500 655 T/J 5,900 650 B 2,700 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 244 244 242 244 0 64,900 15,762,200 4 443.636 242 J 400 230 B 100 91 COCO Wahana Interfood Nusantara Tbk. 910 920 910 910 0 4,000 3,670,000 3 459.596 910 T/J 2,700 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 2,500 125,000 2 40.000 50 T/J 16,534,300 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 30,100 1,505,000 58 16.667 50 T/J 2,015,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 310 370 290 340 30 144,200 43,481,200 146 173.469 340 T/J 246,500 310 B 100 96 CSRA Cisadane Sawit Raya Tbk. 318 344 316 322 4 7,118,500 2,363,631,600 1,229 257.600 322 T/J 15,000 320 B 98,100 97 CTTH Citatah Tbk. 51 51 50 51 0 169,900 8,526,100 12 2.147 51 T/J 758,000 50 B 21,300 98 DADA Diamond Citra Propertindo Tbk. 57 60 54 55 -2 74,994,800 4,195,592,500 2,952 53.922 56 J 3,357,700 55 T/B 87,300 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. 234 244 222 226 -8 73,844,200 17,173,189,800 5,756 150.667 226 T/J 246,900 224 B 1,216,700 101 DEFI Danasupra Erapacific Tbk. 1,615 1,610 1,605 1,605 -10 11,100 17,837,500 16 3,221.468 1,610 J 1,100 1,605 T/B 400 102 DFAM Dafam Property Indonesia Tbk. 350 330 326 326 -24 700 228,600 3 283.478 326 T/J 80,900 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,150 J 100 1,850 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,200 2,180 2,190 10 3,300 7,226,000 10 74.237 2,190 T/J 100 2,130 B 3,000 105 DKFT Central Omega Resources Tbk. 102 111 99 106 4 16,518,900 1,763,443,200 1,291 272.284 107 J 75,500 106 T/B 142,500 106 DMMX Digital Mediatama Maxima Tbk. 175 177 167 172 -3 838,800 144,263,800 253 74.783 172 T/J 31,000 171 B 30,800 107 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 1,000 3,340,000 6 2,933.968 3,340 T/J 800 3,300 B 1,000 108 DUTI Duta Pertiwi Tbk 3,430 3,300 3,300 3,300 -130 600 1,980,000 2 331.892 3,400 J 1,500 3,300 T/B 200 109 DWGL Dwi Guna Laksana Tbk. 200 0 0 200 0 0 0 0 133.333 199 J 1,000 187 B 1,000 110 EAST Eastparc Hotel Tbk. 52 53 51 51 -1 1,513,200 77,799,400 75 38.346 52 J 75,400 51 T/B 162,600 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,100 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 200 186 200 0 10,300 2,055,800 3 80.000 200 T/J 90,000 186 B 34,700 113 ENRG Energi Mega Persada Tbk. 55 57 54 54 -1 60,319,700 3,310,904,700 658 4.502 55 J 1,545,400 54 T/B 461,600 114 ENVY Envy Technologies Indonesia Tbk. 54 58 52 52 -2 156,675,700 8,508,722,200 3,603 14.054 53 J 2,690,100 52 T/B 1,978,500 115 ENZO Morenzo Abadi Perkasa Tbk. 70 71 66 66 -4 32,603,100 2,167,413,300 1,483 62.857 66 T/J 1,542,300 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 396 400 390 398 2 2,384,600 943,849,600 500 361.818 400 J 30,500 398 T/B 118,500 117 EPMT Enseval Putera Megatrading Tbk. 1,860 1,895 1,855 1,855 -5 15,900 29,727,500 10 1,297.847 1,860 J 1,700 1,855 T/B 1,000 118 ERTX Eratex Djaja Tbk. 118 0 0 118 0 0 0 0 50.082 123 J 100 118 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 178 204 176 204 26 59,673,700 11,376,833,200 6,603 125.153 204 T/J 223,500 202 B 100,400 120 ESTA Esta Multi Usaha Tbk. 100 99 98 98 -2 4,000 395,000 4 81.667 101 J 109,100 98 T/B 2,200 121 FAST Fast Food Indonesia Tbk. 920 920 900 905 -15 8,600 7,781,000 14 2,846.539 915 J 200 905 T/B 400 122 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. 312 0 0 312 0 0 0 0 62.400 0 J 0 0 B 0 124 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 500 2,310 B 500 125 FITT Hotel Fitra International Tbk. 67 67 65 65 -2 3,300 215,300 7 63.725 65 T/J 120,100 0 B 0 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 374 B 1,200 127 FOOD Sentra Food Indonesia Tbk. 113 115 110 112 -1 644,200 72,592,600 80 82.963 112 T/J 110,200 111 B 29,000 128 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 90 J 20,000 84 B 1,200 129 FPNI Lotte Chemical Titan Tbk. 116 125 115 119 3 16,981,500 2,040,202,000 1,317 36.096 120 J 200,100 119 T/B 217,400 130 FUJI Fuji Finance Indonesia Tbk. 109 109 104 109 0 700 74,300 6 99.091 109 T/J 12,500 103 B 252,900 131 GDST Gunawan Dianjaya Steel Tbk. 59 62 57 58 -1 4,047,200 238,782,000 356 36.250 59 J 262,000 58 T/B 39,200 132 GEMA Gema Grahasarana Tbk. 372 370 370 370 -2 300 111,000 1 822.222 370 T/J 53,100 346 B 200 133 GGRP Gunung Raja Paksi Tbk. 320 320 300 300 -20 3,200 986,000 7 35.714 320 J 9,100 300 T/B 30,200 134 GLOB Global Teleshop Tbk. 129 129 120 120 -9 15,800 1,897,400 6 10.435 125 J 900 120 T/B 53,800 135 GLVA Galva Technologies Tbk. 316 316 316 316 0 2,000 632,000 2 139.823 316 T/J 280,000 312 B 1,000 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 0 0 17,900 0 0 0 0 3,113.043 17,900 J 500 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 206 197 206 10 5,200 1,025,300 4 121.893 206 T/J 23,500 199 B 11,000 138 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 93 87 87 -6 10,200 893,900 13 6.999 92 J 800 87 T/B 2,300 140 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 4,509,600 0 B 0 142 HELI Jaya Trishindo Tbk. 195 208 200 200 5 200 40,800 2 181.818 198 J 500 182 B 500 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 955 1,005 905 910 -45 1,058,200 963,720,500 55 239.474 955 J 1,000 910 T/B 200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 25,800 1,290,000 15 47.619 50 T/J 16,108,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 43,773,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 300 282 300 0 50,100 15,028,200 4 21.209 300 T/J 2,200 282 B 400 148 ICON Island Concepts Indonesia Tbk. 55 55 54 55 0 9,100 500,400 7 105.574 55 T/J 45,400 54 B 2,900 149 IFSH Ifishdeco Tbk. 346 342 322 322 -24 12,800 4,126,000 17 73.182 346 J 400 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. 258 272 240 248 -10 15,699,300 3,988,480,200 2,198 206.667 248 T/J 542,000 246 B 768,000 152 IKBI Sumi Indo Kabel Tbk. 218 218 208 208 -10 41,000 8,695,800 10 18.863 216 J 100 210 B 100 153 IMPC Impack Pratama Industri Tbk. 1,290 1,290 1,285 1,290 0 739,100 952,752,000 78 339.474 1,290 T/J 15,100 1,285 B 5,000 154 INAI Indal Aluminium Industry Tbk. 324 338 322 324 0 33,600 10,893,400 18 118.291 336 J 1,200 324 T/B 100 155 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 122,300 6,115,000 7 40.650 50 T/J 782,000 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 109 111 102 103 -6 174,800 18,309,700 65 93.636 106 J 1,100 102 B 66,900 157 INDX Tanah Laut Tbk 50 50 50 50 0 900 45,000 1 4.000 50 T/J 58,100 0 B 0 158 INOV Inocycle Technology Group Tbk. 167 177 161 169 2 6,900 1,133,000 19 67.600 167 J 9,400 161 B 12,500 159 INPP Indonesian Paradise Property Tbk. 700 655 655 655 -45 300 196,500 1 623.810 695 J 5,000 655 T/B 700 160 INPS Indah Prakasa Sentosa Tbk. 1,295 1,400 1,320 1,335 40 838,000 1,132,941,500 227 483.696 1,345 J 2,000 1,330 B 46,500 161 INRU Toba Pulp Lestari Tbk. 940 0 0 940 0 0 0 0 9.543 940 J 20,900 875 B 3,700 162 INTA Intraco Penta Tbk. 222 222 208 208 -14 21,400 4,662,200 24 146.622 208 T/J 900 0 B 0 163 INTD Inter Delta Tbk 179 179 167 175 -4 800 136,500 4 53.895 174 J 3,300 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 376 382 374 374 -2 1,126,000 426,241,600 238 22.805 378 J 52,200 374 T/B 71,000 165 IPCM Jasa Armada Indonesia Tbk. 230 230 218 218 -12 446,600 98,736,000 79 57.368 224 J 26,900 218 T/B 42,100 166 IRRA Itama Ranoraya Tbk. 770 790 755 760 -10 24,147,300 18,597,306,000 2,284 203.209 760 T/J 115,300 755 B 818,500 167 ITIC Indonesian Tobacco Tbk. 645 650 605 630 -15 412,800 259,495,500 289 286.364 635 J 1,000 630 T/B 1,800 168 ITMA Sumber Energi Andalan Tbk. 498 505 494 494 -4 7,213,200 3,606,390,600 155 142.158 496 J 2,000 494 T/B 27,000 169 JAST Jasnita Telekomindo Tbk. 101 110 95 97 -4 89,382,500 9,260,300,100 6,721 39.431 97 T/J 149,700 96 B 615,800 170 JAYA Armada Berjaya Trans Tbk. 75 80 73 77 2 1,267,700 95,256,200 63 26.736 77 T/J 68,700 75 B 161,000 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,050 J 1,000 0 B 0 172 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. 438 440 428 440 2 5,100 2,242,800 2 249.589 440 T/J 2,000 430 B 5,300 174 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. 142 149 133 133 -9 136,200 18,322,100 104 95.000 133 T/J 34,900 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 985 985 0 5,600 5,516,000 2 212.138 985 T/J 1,600 935 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 895 895 -5 136,000 122,337,000 19 1,988.889 900 J 8,200 895 T/B 11,000 178 KARW ICTSI Jasa Prima Tbk. 55 74 54 74 19 24,206,800 1,526,045,500 1,362 12.527 0 J 0 74 T/B 3,714,800 179 KAYU Darmi Bersaudara Tbk. 50 52 50 51 1 3,160,300 159,377,300 195 34.000 51 T/J 208,900 50 B 1,121,200 180 KBAG Karya Bersama Anugerah Tbk. 88 93 82 82 -6 757,432,300 64,216,772,300 13,008 82.000 82 T/J 19,236,100 0 B 0 181 KBLM Kabelindo Murni Tbk. 195 195 191 192 -3 116,700 22,502,400 17 6.400 192 T/J 2,000 191 B 7,000 182 KBLV First Media Tbk. 276 276 272 276 0 900 245,600 4 73.416 300 J 7,100 290 B 5,000 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 695 750 750 750 55 100 75,000 1 187.500 750 T/J 14,500 710 B 1,000 185 KEJU Mulia Boga Raya Tbk. 1,250 1,255 1,245 1,250 0 191,000 238,963,000 62 166.667 1,255 J 30,300 1,250 T/B 300 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 2,400 120,000 3 1.818 50 T/J 152,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 171 0 0 171 0 0 0 0 57.000 171 J 1,500 166 B 400 188 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,345 J 300 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 560 600 545 565 5 1,900 1,082,000 12 188.333 565 T/J 10,200 560 B 200 190 KMTR Kirana Megatara Tbk. 292 0 0 292 0 0 0 0 63.755 300 J 1,000 290 B 3,600 191 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 500 49,000 1 66.294 100 J 11,000 98 T/B 13,000 192 KONI Perdana Bangun Pusaka Tbk 486 0 0 486 0 0 0 0 102.316 480 J 800 0 B 0 193 KOPI Mitra Energi Persada Tbk. 460 464 462 464 4 200 92,600 2 117.468 464 T/J 1,900 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 76 101 74 84 8 200,955,900 18,200,184,500 13,978 50.000 85 J 225,600 84 T/B 10,105,800 195 KPIG MNC Land Tbk. 103 104 101 103 0 692,900 71,282,300 75 221.634 103 T/J 1,400,300 102 B 581,100 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 198 212 185 195 -3 462,000 88,164,400 258 50.000 196 J 10,100 193 B 6,900 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 352 354 352 354 2 43,800 15,417,800 8 170.192 354 T/J 10,900 328 B 5,100 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 5,700 285,000 4 15.714 50 T/J 5,667,000 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 81 84 80 84 3 118,200 9,856,200 24 12.257 83 J 200 80 B 12,800 203 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 284 J 1,000 252 B 100 204 LPIN Multi Prima Sejahtera Tbk 218 220 206 220 2 12,400 2,701,400 12 100.351 220 T/J 19,700 218 B 100 205 LPLI Star Pacific Tbk 84 88 79 79 -5 300 24,600 2 2.437 86 J 26,100 0 B 0 206 LPPS Lenox Pasifik Investama Tbk. 78 75 73 75 -3 1,300 95,500 3 5.094 82 J 1,000 76 B 7,800 207 LRNA Eka Sari Lorena Transport Tbk. 125 127 126 127 2 1,000 126,200 3 14.111 149 J 600 128 B 100 208 LUCK Sentral Mitra Informatika Tbk. 178 182 175 175 -3 2,605,600 462,138,800 492 61.189 176 J 17,300 175 T/B 111,000 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 26,435,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,995 2,010 1,995 2,000 5 6,274,700 12,548,914,500 120 95.238 2,000 T/J 842,700 1,995 B 2,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 1,170 1,170 0 100 117,000 1 69.643 1,300 J 100 1,170 T/B 1,100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,800 140,000 10 66.667 50 T/J 32,561,400 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,050 2,070 2,040 2,040 -10 147,700 302,221,000 109 156.923 2,060 J 5,600 2,040 T/B 1,700 215 MCAS M Cash Integrasi Tbk. 1,970 2,010 1,950 1,970 0 659,200 1,300,738,500 264 142.238 1,975 J 5,000 1,965 B 100 216 MDKA Merdeka Copper Gold Tbk. 1,625 1,725 1,600 1,690 65 161,055,500 269,576,351,000 16,697 440.687 1,690 T/J 2,117,900 1,685 B 198,500 217 MDKI Emdeki Utama Tbk. 154 154 147 153 -1 44,300 6,691,600 16 35.805 153 T/J 18,800 152 B 100 218 MERK Merck Tbk. 2,980 3,070 2,960 2,980 0 31,400 94,396,000 51 7,857.199 2,990 J 1,100 2,980 T/B 5,100 219 MFIN Mandala Multifinance Tbk. 1,090 1,095 1,095 1,095 5 20,000 21,900,000 4 1,123.077 1,095 T/J 182,900 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 525 525 510 510 -15 35,000 17,981,000 20 255.000 525 J 140,900 510 T/B 5,000 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 290 290 290 290 0 2,700 783,000 3 59.184 290 T/J 1,800 288 B 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 50 50 50 0 1,000 50,000 1 238.095 50 T/J 1,634,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 3,799,300 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 0 119,500 5,975,000 5 125.000 50 T/J 9,685,100 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,300 20,500 20,500 20,500 200 300 6,150,000 3 976.190 20,775 J 100 20,500 T/B 200 229 MLIA Mulia Industrindo Tbk 402 410 382 402 0 6,014,300 2,434,362,800 281 67.140 402 T/J 127,200 394 B 500 230 MMLP Mega Manunggal Property Tbk. 274 276 256 268 -6 14,080,600 3,780,393,200 1,036 45.812 270 J 258,200 268 T/B 161,100 231 MOLI Madusari Murni Indah Tbk. 895 895 890 890 -5 13,200 11,799,000 3 153.448 890 T/J 15,000 875 B 10,000 232 MPOW Megapower Makmur Tbk. 57 59 55 57 0 110,400 6,076,000 27 28.500 56 J 900 54 B 68,500 233 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. 4,480 4,490 4,490 4,490 10 100 449,000 1 407.263 4,490 T/J 800 4,200 B 200 235 MSIN MNC Studios International Tbk. 288 288 274 282 -6 583,700 164,312,200 203 56.400 282 T/J 127,300 280 B 500 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 613,842,200 0 B 0 237 MTPS Meta Epsi Tbk. 370 400 346 346 -24 64,200 23,008,600 65 108.125 346 T/J 6,600 0 B 0 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 218 218 218 218 0 100 21,800 1 55.862 212 J 100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 50 51 1 49,800 2,490,300 10 51.000 51 T/J 40,000 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. 466 468 456 462 -4 125,464,900 57,954,248,800 2,768 448.544 464 J 259,600 462 T/B 212,100 245 NELY Pelayaran Nelly Dwi Putri Tbk. 133 141 133 141 8 2,900 388,900 5 83.929 141 T/J 800 133 B 3,500 246 NFCX NFC Indonesia Tbk. 1,900 1,890 1,770 1,890 -10 26,900 50,312,000 17 102.162 1,890 T/J 9,600 1,840 B 1,700 247 NICK Charnic Capital Tbk. 330 0 0 330 0 0 0 0 165.000 316 J 7,400 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. 150 150 141 150 0 7,640,100 1,116,894,100 11 142.857 150 T/J 90,000 145 B 1,600 250 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 5,100 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. 147 198 147 150 3 53,400,200 9,711,588,400 6,253 375.291 151 J 150,900 150 T/B 257,300 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 300 B 10,000 255 OPMS Optima Prima Metal Sinergi Tbk. 153 152 150 150 -3 653,800 98,760,800 92 111.111 151 J 11,800 150 T/B 49,700 256 PALM Provident Agro Tbk. 258 264 248 264 6 14,800 3,804,600 13 72.157 260 J 10,000 248 B 5,500 257 PANI Pratama Abadi Nusa Industri Tbk. 104 104 97 104 0 1,100 113,700 4 96.296 103 J 200 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 346 384 322 328 -18 4,100 1,456,400 18 218.667 382 J 1,000 328 T/B 8,500 259 PDES Destinasi Tirta Nusantara Tbk 236 222 222 222 -14 100 22,200 1 111.000 250 J 100 222 T/B 15,500 260 PEGE Panca Global Kapital Tbk. 126 126 118 124 -2 90,500 10,933,300 20 267.900 124 T/J 15,000 0 B 0 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 188 J 200 166 B 300 262 PICO Pelangi Indah Canindo Tbk 156 175 148 165 9 2,254,800 375,130,700 448 25.385 165 T/J 18,900 163 B 6,000 263 PKPK Perdana Karya Perkasa Tbk 50 0 0 50 0 0 0 0 12.500 50 J 28,600 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. 130 125 125 125 -5 400 50,000 1 100.000 130 J 60,000 125 T/B 129,700 266 PNGO Pinago Utama Tbk. 575 585 540 545 -30 28,300 15,462,500 17 218.000 565 J 2,000 545 T/B 48,300 267 PNSE Pudjiadi & Sons Tbk. 890 0 0 890 0 0 0 0 444.698 880 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 50 54 50 52 2 42,300 2,148,800 36 38.519 52 T/J 11,800 51 B 4,200 269 POLI Pollux Investasi Internasional Tbk. 1,050 1,100 1,030 1,040 -10 4,700 4,908,000 13 63.609 1,035 J 3,000 1,030 B 100 270 POLU Golden Flower Tbk. 795 980 740 950 155 64,500 55,672,000 80 329.861 950 T/J 61,000 945 B 100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,100 55,000 2 0.429 50 T/J 1,292,700 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. 520 484 484 484 -36 7,300 3,533,200 12 90.467 510 J 1,400 484 T/B 9,400 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 11,900 595,000 4 33.333 50 T/J 19,021,300 0 B 0 275 POWR Cikarang Listrindo Tbk. 580 580 570 575 -5 4,733,300 2,712,169,000 470 38.333 575 T/J 1,045,700 570 B 608,000 276 PRIM Royal Prima Tbk. 244 246 236 240 -4 8,900 2,145,400 12 48.000 240 T/J 9,900 238 B 100 277 PSAB J Resources Asia Pasifik Tbk. 208 232 204 228 20 122,710,200 27,465,761,200 7,227 739.707 228 T/J 2,946,600 226 B 1,395,900 278 PSDN Prasidha Aneka Niaga Tbk 107 103 103 103 -4 500 51,500 2 10.300 112 J 400 103 T/B 5,000 279 PSGO Palma Serasih Tbk. 104 112 100 101 -3 546,300 55,244,100 65 96.190 111 J 115,000 100 B 11,200 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 32,163,500 0 B 0 281 PTPW Pratama Widya Tbk. 1,345 1,345 1,305 1,315 -30 885,700 1,179,118,500 401 202.308 1,315 T/J 2,800 1,300 B 59,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 4,680 4,680 0 100 468,000 1 367.059 4,680 T/J 1,200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 125 131 122 130 5 61,642,000 7,806,041,600 14,166 123.810 130 T/J 6,345,000 129 B 225,900 284 PURI Puri Global Sukses Tbk. 358 358 350 350 -8 2,600 910,800 6 205.882 350 T/J 300 338 B 1,800 285 PYFA Pyridam Farma Tbk 860 870 800 815 -45 2,522,200 2,082,987,500 949 798.706 815 T/J 32,100 810 B 100,200 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 248,400 12,420,000 15 50.000 50 T/J 21,754,400 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 242 256 226 248 6 388,900 96,269,400 141 101.619 248 T/J 700 238 B 2,000 288 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. 428 428 424 426 -2 405,900 172,510,800 95 261.350 426 T/J 4,700 424 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 1,190 1,400 1,110 1,350 160 449,900 586,397,000 444 100.746 1,360 J 4,500 1,350 T/B 106,500 291 RODA Pikko Land Development Tbk. 51 51 50 50 -1 305,000 15,355,000 25 79.834 51 J 12,000 50 T/B 130,200 292 RONY Aesler Grup Internasional Tbk. 220 242 206 220 0 1,152,200 254,489,400 263 220.000 224 J 500 220 T/B 821,500 293 RUIS Radiant Utama Interinsco Tbk. 230 230 224 228 -2 30,500 6,913,000 9 91.200 230 J 8,800 228 T/B 2,100 294 SAFE Steady Safe Tbk 176 193 167 193 17 263,400 46,545,000 224 19.431 193 T/J 4,600 167 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 124 125 121 123 -1 10,010,000 1,231,317,000 517 153.750 124 J 1,467,300 123 T/B 542,900 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 568,200 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 204 190 190 190 -14 491,100 93,309,000 79 180.952 190 T/J 17,124,900 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 12,000 600,000 2 27.536 50 T/J 3,176,200 0 B 0 301 SFAN Surya Fajar Capital Tbk. 955 950 945 950 -5 1,180,000 1,117,381,500 164 505.319 950 T/J 5,900 945 B 2,200 302 SGER Sumber Global Energy Tbk. 372 380 368 370 -2 3,620,200 1,352,494,600 683 342.593 372 J 277,400 368 B 3,600 303 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,950 J 500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 575 575 565 565 -10 465,100 265,213,000 106 403.571 565 T/J 8,500 560 B 3,200 305 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. 550 600 550 550 0 300 170,000 2 509.259 515 J 11,200 0 B 0 307 SIPD Sierad Produce Tbk. 1,095 1,090 1,090 1,090 -5 1,500 1,635,000 2 1.211 1,190 J 1,000 1,095 B 2,000 308 SKBM Sekar Bumi Tbk. 318 350 302 302 -16 1,100 376,200 7 262.609 302 T/J 1,200 300 B 100 309 SKLT Sekar Laut Tbk. 1,350 1,325 1,325 1,325 -25 100 132,500 1 110.931 1,500 J 700 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 690 700 655 685 -5 62,300 42,492,500 23 97.857 685 T/J 3,500 660 B 500 311 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 4,990 4,860 4,960 60 95,400 469,513,000 14 4,313.043 4,900 J 300 4,870 B 1,100 313 SMAR Smart Tbk. 2,890 2,890 2,890 2,890 0 200 578,000 2 954.867 2,990 J 100 2,890 T/B 1,100 314 SMDM Suryamas Dutamakmur Tbk. 98 99 92 94 -4 1,000 95,100 9 11.910 94 T/J 99,000 93 B 100 315 SMMT Golden Eagle Energy Tbk. 83 89 82 82 -1 440,900 37,516,600 141 191.840 84 J 10,000 82 T/B 67,100 316 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. 398 418 380 400 2 1,500 597,000 7 144.928 400 T/J 19,700 388 B 500 318 SOTS Satria Mega Kencana Tbk. 240 240 240 240 0 100 24,000 1 145.455 224 J 27,100 0 B 0 319 SPTO Surya Pertiwi Tbk. 434 420 404 404 -30 282,500 114,580,000 66 34.828 404 T/J 1,463,900 0 B 0 320 SQMI Wilton Makmur Indonesia Tbk. 180 192 176 178 -2 154,519,000 28,580,800,300 8,477 101.149 179 J 345,800 178 T/B 1,361,700 321 SRTG Saratoga Investama Sedaya Tbk. 3,200 3,100 3,100 3,100 -100 1,400 4,340,000 4 56.364 3,200 J 10,700 3,110 B 1,000 322 SSTM Sunson Textile Manufacture Tbk 430 438 420 430 0 13,700 5,842,000 9 101.176 430 T/J 12,100 420 B 10,000 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,650 B 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 3,420 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. 97 97 94 95 -2 130,900 12,486,400 39 59.375 96 J 22,200 95 T/B 2,600 328 TALF Tunas Alfin Tbk. 266 280 248 280 14 1,700 454,400 7 70.886 278 J 700 0 B 0 329 TAMA Lancartama Sejati Tbk. 145 155 136 149 4 12,800 1,861,200 17 85.143 140 J 500 136 B 43,100 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 54 51 52 0 1,947,500 102,077,100 141 475.103 53 J 404,800 52 T/B 829,600 331 TBMS Tembaga Mulia Semanan Tbk. 720 725 705 715 -5 3,700 2,639,000 14 101.418 715 T/J 2,200 705 B 800 332 TCPI Transcoal Pacific Tbk. 5,425 5,500 5,350 5,375 -50 8,294,500 45,241,567,500 6,273 3,894.928 5,425 J 2,800 5,375 T/B 700 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 334 TECH Indosterling Technomedia Tbk. 176 180 166 176 0 1,473,700 254,395,300 234 110.000 176 T/J 67,300 170 B 21,800 335 TFAS Telefast Indonesia Tbk. 167 180 157 180 13 613,200 103,374,100 27 100.000 180 T/J 66,200 165 B 251,000 336 TFCO Tifico Fiber Indonesia Tbk. 505 505 470 470 -35 700 350,000 4 106.508 505 J 2,600 470 T/B 1,000 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,500 B 100 338 TIFA KDB Tifa Finance Tbk. 482 488 482 486 4 18,300 8,893,600 8 243.000 486 T/J 3,300 484 B 65,000 339 TIRA Tira Austenite Tbk 246 252 252 252 6 100 25,200 1 113.099 250 J 6,000 230 B 200 340 TMPO Tempo Intimedia Tbk. 114 114 114 114 0 1,100 125,400 2 39.602 126 J 300 115 B 3,300 341 TNCA Trimuda Nuansa Citra Tbk. 176 195 181 181 5 156,400 30,317,200 44 120.667 195 J 200 181 T/B 1,400 342 TOTO Surya Toto Indonesia Tbk. 208 206 202 204 -4 198,800 40,538,400 32 661.758 204 T/J 231,400 202 B 207,000 343 TOYS Sunindo Adipersada Tbk. 570 570 550 555 -15 2,034,200 1,139,903,000 680 158.571 560 J 130,300 555 T/B 19,900 344 TPIA Chandra Asri Petrochemical Tbk. 7,275 7,575 7,275 7,550 275 5,476,700 40,409,462,500 1,615 1,746.008 7,550 T/J 125,900 7,525 B 300 345 TPMA Trans Power Marine Tbk. 340 372 358 370 30 900 330,800 6 160.870 358 J 100 332 B 100 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 222 222 218 222 0 5,657,500 1,239,758,400 299 111.000 222 T/J 208,400 220 B 110,600 348 TRIS Trisula International Tbk. 210 0 0 210 0 0 0 0 70.000 208 J 1,000 0 B 0 349 TRJA Transkon Jaya Tbk. 150 170 147 148 -2 9,456,600 1,506,771,600 1,438 59.200 148 T/J 300 147 B 71,800 350 TRUK Guna Timur Raya Tbk. 175 181 164 171 -4 28,437,200 4,917,009,200 2,178 74.348 172 J 20,000 171 T/B 128,200 351 TRUS Trust Finance Indonesia Tbk 308 0 0 308 0 0 0 0 362.353 308 J 300 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,345 1,390 1,345 1,350 5 3,200 4,360,000 9 35.065 1,350 T/J 14,100 1,290 B 1,000 353 UANG Pakuan Tbk. 208 220 196 210 2 2,500 519,600 18 168.000 208 J 5,600 198 B 400 354 UNIT Nusantara Inti Corpora Tbk 149 0 0 149 0 0 0 0 3.699 146 J 400 143 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,305 0 0 1,305 0 0 0 0 108.750 1,305 J 12,700 1,300 B 400 356 VINS Victoria Insurance Tbk. 91 93 90 92 1 13,400 1,226,100 16 87.619 92 T/J 10,800 91 B 100 357 VRNA Verena Multi Finance Tbk. 104 104 104 104 0 2,000 208,000 1 104.929 107 J 4,300 98 B 1,000 358 WAPO Wahana Pronatural Tbk. 83 85 78 85 2 98,900 7,714,900 15 48.571 85 T/J 29,000 78 B 100 359 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. 83 86 78 78 -5 51,937,000 4,106,287,500 2,855 17.333 78 T/J 797,600 0 B 0 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,400 70,000 2 13.298 50 T/J 1,746,500 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 348 342 324 326 -22 2,700 876,800 7 59.817 342 J 1,300 326 T/B 1,900 363 YULE Yulie Sekuritas Indonesia Tbk. 266 266 250 250 -16 17,600 4,678,200 7 118.605 278 J 50,000 250 T/B 4,900 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 1,859,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 127 130 124 125 -2 898,002,700 113,705,895,800 9,814 445.617 125 T/J 9,724,000 124 B 7,608,300 366 ZONE Mega Perintis Tbk. 374 374 374 374 0 202,000 75,548,000 35 125.503 374 T/J 2,400 372 B 7,500 Total 4,276,565,000 1,204,247,153,400 184,289 2,765,262,500 59,261,800 Jakarta, 02 October 2020 Trading Division