List of Securities Quotation Development Board: Date: Monday, 05 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 32,500 1,625,000 9 87.719 50 T/J 3,037,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,550 J 200 0 B 0 3 ADES Akasha Wira International Tbk. 1,125 1,145 1,115 1,145 20 17,000 19,340,500 35 59.481 1,150 J 1,100 1,145 T/B 6,200 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 100 50,000 1 454.545 498 J 500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 179 179 168 178 -1 14,500 2,546,500 9 161.818 178 T/J 400 169 B 200 6 AHAP Asuransi Harta Aman Pratama Tbk. 54 54 52 54 0 54,900 2,953,200 25 203.597 54 T/J 14,000 53 B 400 7 AIMS Akbar Indo Makmur Stimec Tbk 154 163 154 155 1 4,600 711,600 6 124.000 155 T/J 20,700 154 B 28,100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,974,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 298 306 298 304 6 40,500 12,274,400 12 40.101 304 T/J 3,100 298 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 288 290 288 290 2 2,400 693,400 12 145.000 342 J 500 290 T/B 4,900 11 ALDO Alkindo Naratama Tbk. 392 396 394 396 4 118,900 46,849,000 9 290.231 396 T/J 56,800 374 B 4,000 12 ALKA Alakasa Industrindo Tbk 218 0 0 218 0 0 0 0 36.700 218 J 1,000 206 B 200 13 ALMI Alumindo Light Metal Industry Tbk. 189 190 189 190 1 200 37,900 2 29.231 202 J 1,000 191 B 91,100 14 AMAG Asuransi Multi Artha Guna Tbk. 195 197 194 195 0 87,200 16,982,200 32 185.714 195 T/J 3,900 194 B 70,100 15 AMAR Bank Amar Indonesia Tbk. 300 300 292 298 -2 27,100 7,985,600 30 171.264 298 T/J 19,000 292 B 26,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 0 0 278 0 0 0 0 217.188 278 J 5,100 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,060 2,020 2,020 -20 19,600 40,153,000 20 106.316 2,070 J 6,100 2,020 T/B 600 18 ANDI Andira Agro Tbk. 50 50 50 50 0 74,200 3,710,000 14 125.000 50 T/J 32,650,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 135 130 129 130 -5 7,300 946,300 12 8.323 130 T/J 32,200 129 B 13,700 20 APIC Pacific Strategic Financial Tbk. 850 865 850 865 15 27,559,300 23,498,049,000 1,781 920.056 865 T/J 103,200 860 B 34,100 21 APII Arita Prima Indonesia Tbk. 146 163 137 147 1 1,700 251,700 12 66.818 159 J 100 140 B 11,800 22 ARGO Argo Pantes Tbk 1,985 2,000 2,000 2,000 15 100 200,000 1 50.251 1,980 J 7,000 0 B 0 23 ARII Atlas Resources Tbk. 430 438 438 438 8 10,200 4,467,600 2 29.200 440 J 20,000 410 B 1,100 24 ARKA Arkha Jayanti Persada Tbk. 89 90 85 87 -2 1,263,100 111,033,700 573 36.864 88 J 102,700 87 T/B 4,100 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 322 334 300 300 -22 15,700 4,730,000 33 174.024 308 J 600 300 T/B 22,500 27 ARTO Bank Jago Tbk. 2,830 2,830 2,680 2,800 -30 522,900 1,457,376,000 73 14,111.481 2,800 T/J 49,700 2,770 B 1,000 28 ASBI Asuransi Bintang Tbk. 362 0 0 362 0 0 0 0 274.805 362 J 500 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 111 114 110 111 0 19,900 2,190,800 17 74.000 111 T/J 9,100 109 B 500 30 ASPI Andalan Sakti Primaindo Tbk. 113 122 113 114 1 1,003,000 118,884,500 136 108.571 114 T/J 27,000 113 B 37,500 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 3,300 1,625 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 500 25,000 1 50.000 50 T/J 16,146,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,500 125,000 2 57.388 50 T/J 26,095,300 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 24,000 35 BAJA Saranacentral Bajatama Tbk. 60 62 56 60 0 1,184,800 70,712,900 132 24.000 60 T/J 157,100 59 B 381,900 36 BALI Bali Towerindo Sentra Tbk. 910 0 0 910 0 0 0 0 1,137.500 860 J 600 855 B 600 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 13,800 690,000 6 33.333 50 T/J 54,974,200 0 B 0 38 BAYU Bayu Buana Tbk 1,195 0 0 1,195 0 0 0 0 147.402 1,195 J 29,400 0 B 0 39 BBHI Bank Harda Internasional Tbk. 140 187 145 170 30 3,931,200 660,509,000 644 136.000 173 J 11,000 170 T/B 164,900 40 BBLD Buana Finance Tbk. 338 340 340 340 2 100 34,000 1 135.122 376 J 400 338 B 100 41 BBSI Bank Bisnis Internasional Tbk. 695 710 690 695 0 171,300 118,885,500 57 144.792 695 T/J 17,400 690 B 5,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 125 125 122 122 -3 237,300 29,239,700 46 101.667 124 J 39,100 122 T/B 134,000 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 69,200 3,460,000 10 45.455 50 T/J 794,000 0 B 0 45 BEEF Estika Tata Tiara Tbk. 140 156 140 145 5 20,832,100 3,100,030,700 2,220 42.647 145 T/J 3,958,800 144 B 153,700 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 76,500 3,825,000 19 217.306 50 T/J 1,644,828,400 0 B 0 47 BELL Trisula Textile Industries Tbk. 154 158 153 158 4 7,892,400 1,226,847,100 655 526.667 158 T/J 48,400 157 B 10,700 48 BESS Batulicin Nusantara Maritim Tbk. 216 218 202 216 0 1,622,000 351,768,400 135 205.714 216 T/J 120,500 202 B 1,500 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 75,300 3,765,000 9 48.544 50 T/J 991,100 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 486 494 484 488 2 142,456,500 69,659,648,400 2,026 473.786 490 J 59,700 488 T/B 222,900 51 BIKA Binakarya Jaya Abadi Tbk. 141 140 140 140 -1 700 98,000 3 14.000 140 T/J 4,000 133 B 1,100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 500 25,000 1 12.286 50 T/J 145,200 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 196,400 9,820,000 12 35.714 50 T/J 78,643,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 55 55 53 55 0 28,200 1,495,400 6 22.936 55 T/J 104,100 53 B 16,100 55 BKDP Bukit Darmo Property Tbk 51 50 50 50 -1 100,200 5,010,000 5 41.667 50 T/J 99,900 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 68 76 68 68 0 27,900 1,968,300 14 156.035 73 J 10,200 68 T/B 17,800 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 300 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 585 615 590 610 25 167,600 100,786,500 124 469.231 610 T/J 9,700 605 B 1,000 59 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 276 J 400 266 B 300 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,500 75,000 1 0.172 50 T/J 90,624,100 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,520 1,565 1,515 1,525 5 122,953,000 189,850,250,500 3,781 1,480.583 1,530 J 21,600 1,525 T/B 149,100 62 BOLA Bali Bintang Sejahtera Tbk. 161 167 159 167 6 12,500 2,009,400 12 95.429 167 T/J 5,700 160 B 1,400 63 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 4,000 570 B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. 128 132 123 124 -4 15,843,700 2,031,219,300 1,401 31.000 125 J 77,600 124 T/B 32,900 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 43,000 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 58 55 56 -1 48,625,400 2,734,417,600 585 8.819 57 J 2,078,400 56 T/B 4,478,100 68 BRNA Berlina Tbk. 1,060 1,085 1,085 1,085 25 2,800 3,038,000 6 814.076 1,095 J 12,300 1,075 B 1,000 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,390 1,395 -5 9,200 12,827,500 13 71.538 1,395 T/J 500 1,390 B 1,000 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 11,375,400 0 B 0 72 BTON Betonjaya Manunggal Tbk. 176 179 176 179 3 9,200 1,646,200 9 597.802 186 J 1,000 179 T/B 12,300 73 BUKK Bukaka Teknik Utama Tbk. 700 735 705 705 5 10,400 7,605,500 14 119.492 705 T/J 200 700 B 3,500 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,471,100 423,555,000 132 2.902 50 T/J 72,475,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 52 50 52 0 58,300 2,982,000 14 40.000 52 T/J 5,500 51 B 370,500 76 CAKK Cahayaputra Asa Keramik Tbk. 53 54 52 52 -1 486,700 25,594,000 107 30.952 53 J 103,600 52 T/B 63,700 77 CANI Capitol Nusantara Indonesia Tbk. 117 116 110 110 -7 1,800 201,500 4 55.000 117 J 2,200 110 T/B 2,200 78 CARE Metro Healthcare Indonesia Tbk. 360 370 358 364 4 224,139,000 81,516,667,600 2,115 353.398 366 J 43,800 364 T/B 80,000 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. 214 222 210 212 -2 1,800,900 382,613,000 294 53.000 212 T/J 112,900 210 B 365,000 81 CBMF Cahaya Bintang Medan Tbk. 364 374 364 374 10 2,849,100 1,042,822,200 224 233.750 374 T/J 19,200 372 B 300 82 CCSI Communication Cable Systems Indonesia Tbk. 252 254 242 244 -8 565,300 137,605,000 136 97.600 244 T/J 60,000 242 B 42,700 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 139 131 134 1 11,129,500 1,505,908,400 1,113 857.600 135 J 160,500 134 T/B 333,700 84 CINT Chitose Internasional Tbk. 236 220 220 220 -16 100 22,000 1 66.667 252 J 100 228 B 1,000 85 CITA Cita Mineral Investindo Tbk. 2,280 2,280 2,280 2,280 0 300 684,000 1 8,273.460 2,280 T/J 3,800 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,920 1,900 1,890 1,900 -20 1,000 1,897,000 2 1,055.556 1,890 J 200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 655 670 655 655 0 14,700 9,635,000 30 327.500 655 T/J 44,400 650 B 5,000 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. 244 244 228 228 -16 79,900 18,809,800 15 414.545 238 J 100 228 T/B 2,100 91 COCO Wahana Interfood Nusantara Tbk. 910 910 905 905 -5 1,100 1,000,500 3 457.071 905 T/J 100 850 B 700 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 17,878,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 30,700 1,535,000 3 16.667 50 T/J 1,195,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. 340 360 318 338 -2 127,200 42,871,200 28 172.449 338 T/J 43,800 324 B 200 96 CSRA Cisadane Sawit Raya Tbk. 322 330 320 322 0 472,400 152,209,000 306 257.600 324 J 39,400 322 T/B 63,900 97 CTTH Citatah Tbk. 51 51 50 51 0 105,600 5,280,600 8 2.147 51 T/J 750,000 50 B 6,800 98 DADA Diamond Citra Propertindo Tbk. 55 57 53 54 -1 17,526,700 956,047,300 832 52.941 54 T/J 597,600 53 B 831,900 99 DAYA Duta Intidaya Tbk. 575 575 575 575 0 300 172,500 1 321.050 550 J 1,800 0 B 0 100 DEAL Dewata Freightinternational Tbk. 226 232 212 212 -14 40,329,600 8,832,888,200 3,674 141.333 212 T/J 3,208,600 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,605 1,610 1,605 1,610 5 16,500 26,510,000 18 3,231.504 1,615 J 1,800 1,610 T/B 200 102 DFAM Dafam Property Indonesia Tbk. 326 330 328 328 2 300 98,800 2 285.217 328 T/J 100 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,950 J 100 1,850 B 1,100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,190 2,220 2,200 2,200 10 11,700 25,900,000 10 74.576 2,200 T/J 2,800 2,100 B 4,800 105 DKFT Central Omega Resources Tbk. 106 108 101 103 -3 5,325,900 550,138,100 571 264.577 104 J 86,500 103 T/B 269,000 106 DMMX Digital Mediatama Maxima Tbk. 172 174 170 172 0 410,300 70,302,000 125 74.783 173 J 21,200 172 T/B 100 107 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 500 1,670,000 3 2,933.968 3,340 T/J 34,400 3,300 B 1,000 108 DUTI Duta Pertiwi Tbk 3,300 3,370 3,270 3,350 50 500 1,666,000 5 336.920 3,350 T/J 1,900 3,250 B 2,200 109 DWGL Dwi Guna Laksana Tbk. 200 0 0 200 0 0 0 0 133.333 197 J 200 188 B 1,100 110 EAST Eastparc Hotel Tbk. 51 54 51 53 2 1,213,000 63,625,200 84 39.850 53 T/J 398,100 52 B 250,200 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,700 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 1,316,200 186 B 30,000 113 ENRG Energi Mega Persada Tbk. 54 55 53 53 -1 8,495,000 456,644,600 212 4.419 55 J 11,000,100 53 T/B 7,317,500 114 ENVY Envy Technologies Indonesia Tbk. 52 56 51 55 3 117,348,200 6,379,565,300 2,623 14.865 55 T/J 15,097,300 54 B 239,400 115 ENZO Morenzo Abadi Perkasa Tbk. 66 66 62 62 -4 22,184,300 1,400,783,900 1,239 59.048 62 T/J 915,400 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 398 418 400 418 20 3,249,900 1,333,797,400 878 380.000 418 T/J 10,700 416 B 211,000 117 EPMT Enseval Putera Megatrading Tbk. 1,855 1,900 1,850 1,855 0 2,800 5,267,000 9 1,297.847 1,890 J 25,000 1,855 T/B 1,700 118 ERTX Eratex Djaja Tbk. 118 0 0 118 0 0 0 0 50.082 125 J 200 113 B 15,100 119 ESIP Sinergi Inti Plastindo Tbk. 204 208 190 190 -14 4,379,800 866,420,300 565 116.564 190 T/J 2,930,600 0 B 0 120 ESTA Esta Multi Usaha Tbk. 98 104 98 104 6 143,100 14,540,900 8 86.667 103 J 1,500 99 B 2,000 121 FAST Fast Food Indonesia Tbk. 905 925 915 920 15 5,000 4,595,500 15 2,893.719 925 J 4,000 920 T/B 303,500 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 312 318 292 292 -20 33,724,500 10,228,031,000 4,986 58.400 292 T/J 333,800 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 400 2,310 B 500 125 FITT Hotel Fitra International Tbk. 65 62 61 62 -3 2,200 134,300 4 60.784 62 T/J 6,000 0 B 0 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 0 J 0 374 B 300 127 FOOD Sentra Food Indonesia Tbk. 112 113 106 106 -6 927,600 99,965,700 142 78.519 112 J 35,000 106 T/B 174,700 128 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 90 J 36,700 84 B 100 129 FPNI Lotte Chemical Titan Tbk. 119 132 120 127 8 50,026,900 6,336,718,700 3,380 38.522 127 T/J 365,300 126 B 60,100 130 FUJI Fuji Finance Indonesia Tbk. 109 106 103 106 -3 200,900 20,694,200 6 96.364 106 T/J 3,600 103 B 459,800 131 GDST Gunawan Dianjaya Steel Tbk. 58 59 56 58 0 824,200 47,693,100 129 36.250 58 T/J 36,100 57 B 490,400 132 GEMA Gema Grahasarana Tbk. 370 370 370 370 0 20,600 7,622,000 7 822.222 370 T/J 23,300 346 B 1,400 133 GGRP Gunung Raja Paksi Tbk. 300 334 296 334 34 500 151,800 2 39.762 334 T/J 8,400 300 B 500 134 GLOB Global Teleshop Tbk. 120 132 112 112 -8 43,400 5,602,000 13 9.739 131 J 1,300 113 B 3,300 135 GLVA Galva Technologies Tbk. 316 314 310 314 -2 5,400 1,694,400 7 138.938 314 T/J 1,700 308 B 100 136 GMTD Gowa Makassar Tourism Development Tbk. 17,900 17,900 17,800 17,800 -100 400 7,150,000 3 3,095.652 17,800 T/J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 198 204 -2 105,400 20,901,400 8 120.710 206 J 73,400 200 B 100 138 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. 87 82 82 82 -5 5,000 410,000 2 6.597 102 J 600 84 B 2,000 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 3,810,500 0 B 0 142 HELI Jaya Trishindo Tbk. 200 0 0 200 0 0 0 0 181.818 199 J 600 190 B 10,000 143 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. 910 980 910 975 65 1,231,300 1,125,467,500 50 256.579 975 T/J 2,400 920 B 1,300 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 36,300 1,815,000 15 47.619 50 T/J 16,381,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 47,003,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 300 282 300 0 30,400 9,118,200 6 21.209 300 T/J 23,400 282 B 4,400 148 ICON Island Concepts Indonesia Tbk. 55 55 55 55 0 6,700 368,500 3 105.574 55 T/J 46,500 53 B 386,600 149 IFSH Ifishdeco Tbk. 322 370 344 360 38 2,100 763,800 12 81.818 360 T/J 7,700 310 B 300 150 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. 248 254 240 244 -4 5,053,900 1,256,807,400 933 203.333 244 T/J 43,800 242 B 68,300 152 IKBI Sumi Indo Kabel Tbk. 208 216 216 216 8 500 108,000 2 19.589 218 J 7,600 210 B 500 153 IMPC Impack Pratama Industri Tbk. 1,290 1,295 1,285 1,295 5 616,100 795,578,500 71 340.789 1,295 T/J 19,600 1,280 B 9,800 154 INAI Indal Aluminium Industry Tbk. 324 336 336 336 12 400 134,400 2 122.672 336 T/J 100 328 B 100 155 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 73,500 3,675,300 10 40.650 50 T/J 619,700 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 103 113 105 106 3 84,200 9,052,900 33 96.364 108 J 9,000 106 T/B 35,700 157 INDX Tanah Laut Tbk 50 50 50 50 0 5,700 285,000 3 4.000 50 T/J 53,100 0 B 0 158 INOV Inocycle Technology Group Tbk. 169 179 170 177 8 6,700 1,185,400 7 70.800 177 T/J 68,000 169 B 500 159 INPP Indonesian Paradise Property Tbk. 655 695 615 695 40 908,300 563,846,500 31 661.905 695 T/J 9,600 670 B 400 160 INPS Indah Prakasa Sentosa Tbk. 1,335 1,360 1,285 1,310 -25 932,600 1,239,997,000 275 474.638 1,315 J 2,000 1,310 T/B 1,100 161 INRU Toba Pulp Lestari Tbk. 940 940 940 940 0 4,200 3,948,000 1 9.543 940 T/J 9,700 880 B 300 162 INTA Intraco Penta Tbk. 208 210 195 210 2 300 61,500 3 148.032 210 T/J 4,400 208 B 100 163 INTD Inter Delta Tbk 175 180 163 163 -12 30,500 4,975,000 8 50.199 163 T/J 4,200 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 374 386 374 380 6 607,700 230,966,000 183 23.171 382 J 25,000 380 T/B 2,100 165 IPCM Jasa Armada Indonesia Tbk. 218 230 216 224 6 306,900 66,898,000 33 58.947 226 J 20,000 224 T/B 100 166 IRRA Itama Ranoraya Tbk. 760 785 760 775 15 26,372,100 20,357,962,000 5,605 207.219 780 J 866,700 775 T/B 41,000 167 ITIC Indonesian Tobacco Tbk. 630 715 630 665 35 723,000 478,970,000 418 302.273 670 J 48,000 665 T/B 54,100 168 ITMA Sumber Energi Andalan Tbk. 494 525 494 510 16 5,679,900 2,817,489,300 199 146.763 510 T/J 11,500 496 B 52,700 169 JAST Jasnita Telekomindo Tbk. 97 130 94 130 33 469,271,400 55,755,327,800 22,509 52.846 0 J 0 130 T/B 62,821,500 170 JAYA Armada Berjaya Trans Tbk. 77 80 72 77 0 1,129,100 85,611,400 97 26.736 77 T/J 41,400 76 B 1,000,000 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 100 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. 440 0 0 440 0 0 0 0 249.589 440 J 2,000 428 B 7,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 133 145 133 144 11 55,000 7,452,300 21 102.857 144 T/J 10,800 133 B 193,800 176 JSPT Jakarta Setiabudi Internasional Tbk. 985 935 920 920 -65 1,600 1,473,500 2 198.139 980 J 100 935 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 895 895 895 895 0 164,600 147,317,000 17 1,988.889 900 J 21,800 895 T/B 13,900 178 KARW ICTSI Jasa Prima Tbk. 74 95 76 78 4 15,076,900 1,304,861,200 1,567 13.204 79 J 10,000 78 T/B 68,100 179 KAYU Darmi Bersaudara Tbk. 51 53 51 52 1 3,784,900 194,242,600 173 34.667 53 J 502,400 52 T/B 1,570,300 180 KBAG Karya Bersama Anugerah Tbk. 82 90 77 77 -5 574,747,300 45,618,615,400 9,327 77.000 77 T/J 14,974,100 0 B 0 181 KBLM Kabelindo Murni Tbk. 192 197 192 196 4 2,800 544,500 11 6.533 195 J 1,400 192 B 11,200 182 KBLV First Media Tbk. 276 344 296 344 68 188,800 61,409,000 96 91.504 0 J 0 344 T/B 74,800 183 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. 750 765 700 700 -50 17,200 12,095,500 21 175.000 720 J 500 700 T/B 9,100 185 KEJU Mulia Boga Raya Tbk. 1,250 1,270 1,250 1,265 15 184,600 232,616,000 71 168.667 1,265 T/J 77,100 1,260 B 2,500 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 629,000 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 171 0 0 171 0 0 0 0 57.000 171 J 1,500 160 B 200 188 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,385 J 300 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 565 595 545 565 0 26,800 15,034,500 23 188.333 565 T/J 10,300 555 B 200 190 KMTR Kirana Megatara Tbk. 292 292 292 292 0 6,000 1,752,000 2 63.755 298 J 100 292 T/B 9,800 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 30,500 98 B 14,100 192 KONI Perdana Bangun Pusaka Tbk 486 0 0 486 0 0 0 0 102.316 480 J 700 0 B 0 193 KOPI Mitra Energi Persada Tbk. 464 0 0 464 0 0 0 0 117.468 464 J 600 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 84 108 79 107 23 110,765,900 10,317,397,000 6,346 63.690 108 J 263,600 107 T/B 23,406,000 195 KPIG MNC Land Tbk. 103 104 101 104 1 1,075,400 110,929,000 87 223.786 104 T/J 2,118,500 103 B 575,300 196 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. 195 198 183 183 -12 230,000 43,244,700 41 46.923 185 J 20,000 183 T/B 65,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 354 0 0 354 0 0 0 0 170.192 346 J 30,000 330 B 6,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 25,000 1,250,000 1 15.714 50 T/J 5,629,800 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 84 84 80 83 -1 143,900 11,513,500 12 12.111 82 J 100 81 B 200 203 LMSH Lionmesh Prima Tbk. 252 252 252 252 0 300 75,600 3 35.000 290 J 1,000 252 T/B 10,000 204 LPIN Multi Prima Sejahtera Tbk 220 222 214 222 2 1,200 264,600 4 101.263 222 T/J 900 212 B 4,000 205 LPLI Star Pacific Tbk 79 91 74 84 5 5,700 424,700 7 2.591 81 J 6,400 77 B 100 206 LPPS Lenox Pasifik Investama Tbk. 75 82 74 81 6 35,300 2,651,600 17 5.502 80 J 3,900 75 B 16,100 207 LRNA Eka Sari Lorena Transport Tbk. 127 145 119 136 9 16,300 1,977,600 13 15.111 136 T/J 2,000 128 B 100 208 LUCK Sentral Mitra Informatika Tbk. 175 178 170 170 -5 3,632,800 627,411,300 608 59.441 172 J 11,000 170 T/B 411,800 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 28,341,700 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,010 1,985 2,000 0 11,097,000 22,193,313,500 138 95.238 2,000 T/J 1,110,000 1,990 B 7,600 212 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 1,170 1,170 0 500 585,000 1 69.643 1,300 J 100 1,175 B 400 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,400 120,000 2 66.667 50 T/J 32,525,900 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,040 2,070 2,040 2,040 0 105,600 216,150,000 100 156.923 2,050 J 300 2,040 T/B 17,200 215 MCAS M Cash Integrasi Tbk. 1,970 1,985 1,925 1,950 -20 277,300 542,230,500 144 140.794 1,965 J 2,500 1,950 T/B 345,500 216 MDKA Merdeka Copper Gold Tbk. 1,690 1,695 1,655 1,690 0 83,149,000 139,245,120,500 9,767 440.687 1,690 T/J 675,800 1,685 B 635,200 217 MDKI Emdeki Utama Tbk. 153 154 153 153 0 2,100 322,300 4 35.805 152 J 100 148 B 2,200 218 MERK Merck Tbk. 2,980 3,000 2,950 2,960 -20 10,100 29,967,000 18 7,804.466 2,990 J 7,200 2,970 B 100 219 MFIN Mandala Multifinance Tbk. 1,095 1,185 1,185 1,185 90 15,000 17,775,000 7 1,215.385 1,185 T/J 191,600 1,045 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 510 515 510 510 0 15,500 7,914,000 18 255.000 520 J 100 510 T/B 5,400 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 290 290 290 290 0 4,700 1,363,000 10 59.184 290 T/J 4,000 288 B 1,500 223 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,450 J 299,500 0 B 0 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,082,500 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,744,700 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 8,538,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,500 20,500 20,500 20,500 0 200 4,100,000 2 976.190 20,900 J 100 20,500 T/B 100 229 MLIA Mulia Industrindo Tbk 402 410 402 408 6 8,184,400 3,334,017,400 307 68.142 408 T/J 63,400 404 B 500 230 MMLP Mega Manunggal Property Tbk. 268 276 268 272 4 7,246,400 1,969,669,200 459 46.496 272 T/J 4,592,200 270 B 5,047,400 231 MOLI Madusari Murni Indah Tbk. 890 940 900 940 50 2,700 2,530,000 4 162.069 925 J 2,700 870 B 2,000 232 MPOW Megapower Makmur Tbk. 57 57 57 57 0 8,200 467,400 9 28.500 57 T/J 4,600 56 B 7,500 233 MPRO Maha Properti Indonesia Tbk. 805 910 825 825 20 400 351,500 4 750.000 825 T/J 1,800 750 B 200 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 0 0 4,490 0 0 0 0 407.263 4,480 J 800 4,200 B 200 235 MSIN MNC Studios International Tbk. 282 288 274 282 0 253,400 71,314,200 75 56.400 282 T/J 43,700 278 B 50,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,400 70,000 14 1.266 50 T/J 616,758,000 0 B 0 237 MTPS Meta Epsi Tbk. 346 370 322 324 -22 44,700 15,010,200 40 101.250 344 J 500 324 T/B 500 238 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 55.862 218 T/J 4,300 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 51 53 50 50 -1 199,700 10,054,300 27 50.000 51 J 10,000 50 T/B 400 241 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. 462 480 460 478 16 142,417,600 66,866,858,600 2,695 464.078 480 J 258,100 478 T/B 26,000 245 NELY Pelayaran Nelly Dwi Putri Tbk. 141 142 134 140 -1 13,900 1,941,700 17 83.333 140 T/J 9,100 137 B 200 246 NFCX NFC Indonesia Tbk. 1,890 1,800 1,790 1,790 -100 36,800 66,237,000 6 96.757 1,790 T/J 3,700 1,760 B 3,200 247 NICK Charnic Capital Tbk. 330 330 330 330 0 300 99,000 1 165.000 308 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. 150 150 144 150 0 492,000 73,799,400 5 142.857 151 J 60,000 144 B 100 250 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 0 194.737 358 J 700 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. 150 165 140 147 -3 14,128,500 2,127,731,400 1,947 367.785 148 J 1,300 147 T/B 862,800 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 3,700 255 OPMS Optima Prima Metal Sinergi Tbk. 150 160 149 159 9 6,058,600 951,048,300 698 117.778 160 J 119,800 159 T/B 98,700 256 PALM Provident Agro Tbk. 264 274 250 268 4 192,800 51,367,400 23 73.250 274 J 32,400 266 B 400 257 PANI Pratama Abadi Nusa Industri Tbk. 104 0 0 104 0 0 0 0 96.296 104 J 2,600 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 328 308 308 308 -20 3,900 1,201,200 6 205.333 396 J 2,600 310 B 1,200 259 PDES Destinasi Tirta Nusantara Tbk 222 0 0 222 0 0 0 0 111.000 250 J 100 224 B 10,000 260 PEGE Panca Global Kapital Tbk. 124 123 116 116 -8 500 60,600 5 250.616 122 J 4,900 116 T/B 300 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 0 0 165 0 0 0 0 220.000 188 J 200 166 B 500 262 PICO Pelangi Indah Canindo Tbk 165 178 160 165 0 6,137,200 1,042,203,400 893 25.385 165 T/J 93,100 164 B 301,800 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 200 10,000 2 12.500 50 T/J 31,500 0 B 0 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 7,500 937,500 1 100.000 128 J 100 125 T/B 92,500 266 PNGO Pinago Utama Tbk. 545 595 540 575 30 75,400 42,863,500 12 230.000 570 J 123,100 540 B 146,400 267 PNSE Pudjiadi & Sons Tbk. 890 840 840 840 -50 100 84,000 1 419.715 840 T/J 800 0 B 0 268 POLA Pool Advista Finance Tbk. 52 52 50 52 0 47,000 2,370,400 16 38.519 51 J 200 50 B 34,700 269 POLI Pollux Investasi Internasional Tbk. 1,040 1,060 990 995 -45 24,900 24,844,000 50 60.856 995 T/J 288,000 990 B 500 270 POLU Golden Flower Tbk. 950 1,000 885 950 0 25,400 24,257,000 43 329.861 950 T/J 66,900 885 B 1,100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 18,000 900,000 2 0.429 50 T/J 1,170,900 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. 484 474 454 470 -14 10,100 4,670,600 15 87.850 476 J 9,800 470 T/B 800 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 400 20,000 2 33.333 50 T/J 18,156,100 0 B 0 275 POWR Cikarang Listrindo Tbk. 575 580 570 570 -5 3,289,000 1,884,185,500 403 38.000 575 J 671,500 570 T/B 309,600 276 PRIM Royal Prima Tbk. 240 240 228 238 -2 1,500 358,200 5 47.600 238 T/J 4,500 230 B 2,600 277 PSAB J Resources Asia Pasifik Tbk. 228 230 214 216 -12 49,478,100 10,810,233,400 3,112 700.775 218 J 485,700 216 T/B 398,100 278 PSDN Prasidha Aneka Niaga Tbk 103 0 0 103 0 0 0 0 10.300 112 J 400 105 B 500 279 PSGO Palma Serasih Tbk. 101 107 101 107 6 62,500 6,443,700 21 101.905 107 T/J 1,058,900 106 B 20,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 30,893,600 0 B 0 281 PTPW Pratama Widya Tbk. 1,315 1,395 1,310 1,370 55 2,655,900 3,596,766,000 1,192 210.769 1,370 T/J 4,500 1,365 B 18,200 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,680 J 300 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 130 134 125 132 2 88,759,600 11,526,391,400 18,922 125.714 132 T/J 1,241,500 131 B 5,131,500 284 PURI Puri Global Sukses Tbk. 350 350 336 342 -8 4,800 1,659,400 14 201.176 346 J 4,500 342 T/B 10,000 285 PYFA Pyridam Farma Tbk 815 855 800 810 -5 1,363,200 1,120,727,000 579 793.806 810 T/J 13,100 805 B 133,800 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 367,800 18,390,000 552 50.000 50 T/J 19,475,200 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 248 238 232 232 -16 148,700 34,590,200 54 95.062 232 T/J 9,400 0 B 0 288 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. 426 432 426 432 6 376,000 161,684,800 160 265.031 432 T/J 2,300 428 B 400 290 ROCK Rockfields Properti Indonesia Tbk. 1,350 1,395 1,270 1,345 -5 1,162,100 1,569,300,500 548 100.373 1,380 J 6,000 1,345 T/B 12,800 291 RODA Pikko Land Development Tbk. 50 0 0 50 0 0 0 0 79.834 51 J 10,000 50 B 142,700 292 RONY Aesler Grup Internasional Tbk. 220 226 218 222 2 326,000 72,481,600 90 222.000 224 J 154,300 220 B 20,000 293 RUIS Radiant Utama Interinsco Tbk. 228 230 220 220 -8 20,600 4,554,000 4 88.000 226 J 10,800 220 T/B 37,000 294 SAFE Steady Safe Tbk 193 195 180 189 -4 245,300 46,559,900 193 19.028 185 J 100 184 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 123 127 124 125 2 13,172,900 1,647,936,200 705 156.250 125 T/J 862,600 124 B 1,394,300 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 4 860.000 2,240 J 17,500 2,150 T/B 200 297 SATU Kota Satu Properti Tbk. 50 57 50 50 0 129,900 6,495,700 10 42.735 50 T/J 16,500 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 190 180 177 177 -13 468,700 82,962,600 80 168.571 177 T/J 7,702,500 0 B 0 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 2,883,200 0 B 0 301 SFAN Surya Fajar Capital Tbk. 950 955 945 955 5 1,062,300 1,009,732,000 126 507.979 955 T/J 3,800 950 B 1,000 302 SGER Sumber Global Energy Tbk. 370 378 366 366 -4 2,839,900 1,058,076,400 509 338.889 368 J 215,900 366 T/B 164,600 303 SHID Hotel Sahid Jaya International Tbk. 3,600 3,500 3,500 3,500 -100 200 700,000 1 162.648 3,600 J 100 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 565 575 565 565 0 493,300 279,975,500 103 403.571 565 T/J 3,500 560 B 7,500 305 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. 550 600 550 570 20 4,700 2,698,500 19 527.778 550 J 7,100 545 B 100 307 SIPD Sierad Produce Tbk. 1,090 1,095 1,090 1,090 0 20,500 22,365,500 7 1.211 1,125 J 1,000 1,090 T/B 12,600 308 SKBM Sekar Bumi Tbk. 302 350 302 348 46 900 281,200 5 302.609 344 J 1,000 316 B 1,300 309 SKLT Sekar Laut Tbk. 1,325 0 0 1,325 0 0 0 0 110.931 1,325 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 685 695 660 685 0 29,200 19,823,500 30 97.857 685 T/J 50,000 670 B 5,000 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,960 5,000 4,910 4,960 0 100,900 500,260,000 21 4,313.043 4,960 T/J 400 4,930 B 300 313 SMAR Smart Tbk. 2,890 2,820 2,800 2,800 -90 600 1,685,000 5 925.131 2,940 J 100 2,810 B 100 314 SMDM Suryamas Dutamakmur Tbk. 94 0 0 94 0 0 0 0 11.910 94 J 101,400 90 B 1,700 315 SMMT Golden Eagle Energy Tbk. 82 85 82 85 3 51,300 4,258,500 26 198.858 85 T/J 42,100 83 B 8,700 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 400 420 372 400 0 11,000 4,392,400 12 144.928 400 T/J 5,000 382 B 500 318 SOTS Satria Mega Kencana Tbk. 240 240 224 228 -12 1,600 366,600 9 138.182 224 J 25,200 0 B 0 319 SPTO Surya Pertiwi Tbk. 404 420 408 414 10 70,200 28,705,200 23 35.690 412 J 100 410 B 19,900 320 SQMI Wilton Makmur Indonesia Tbk. 178 181 166 168 -10 31,530,500 5,445,970,300 3,058 95.466 168 T/J 558,700 167 B 331,900 321 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,240 3,110 3,110 10 1,800 5,692,000 9 56.545 3,190 J 300 3,110 T/B 4,800 322 SSTM Sunson Textile Manufacture Tbk 430 420 402 418 -12 7,200 2,970,600 10 98.353 418 T/J 17,000 404 B 1,000 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,750 J 100 6,675 B 100 324 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. 95 100 95 96 1 471,200 46,005,000 85 60.000 97 J 10,000 96 T/B 56,100 328 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 274 J 2,500 0 B 0 329 TAMA Lancartama Sejati Tbk. 149 159 139 146 -3 6,300 910,700 17 83.429 145 J 1,900 139 B 3,700 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 52 0 490,300 25,502,800 48 475.103 53 J 582,400 52 T/B 989,600 331 TBMS Tembaga Mulia Semanan Tbk. 715 730 720 730 15 4,100 2,974,500 13 103.546 720 J 1,300 700 B 400 332 TCPI Transcoal Pacific Tbk. 5,375 5,525 5,375 5,500 125 8,216,200 44,319,605,000 6,076 3,985.507 5,500 T/J 64,600 5,475 B 1,400 333 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. 176 181 167 175 -1 2,048,300 354,856,200 401 109.375 175 T/J 63,700 169 B 100 335 TFAS Telefast Indonesia Tbk. 180 171 170 170 -10 40,200 6,842,000 8 94.444 180 J 7,500 170 T/B 24,200 336 TFCO Tifico Fiber Indonesia Tbk. 470 500 450 500 30 2,200 1,007,400 7 113.307 500 T/J 2,800 450 B 1,500 337 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. 486 500 492 494 8 217,700 108,077,000 21 247.000 496 J 8,500 492 B 49,900 339 TIRA Tira Austenite Tbk 252 280 236 236 -16 7,700 1,901,600 7 105.918 236 T/J 80,100 0 B 0 340 TMPO Tempo Intimedia Tbk. 114 109 108 109 -5 300 32,500 3 37.865 131 J 70,500 110 B 5,600 341 TNCA Trimuda Nuansa Citra Tbk. 181 222 180 196 15 70,700 13,943,300 63 130.667 202 J 4,000 196 T/B 7,100 342 TOTO Surya Toto Indonesia Tbk. 204 208 202 208 4 2,000 415,000 4 674.733 208 T/J 7,200 206 B 3,000 343 TOYS Sunindo Adipersada Tbk. 555 570 555 565 10 1,962,000 1,109,394,500 639 161.429 570 J 42,000 565 T/B 148,800 344 TPIA Chandra Asri Petrochemical Tbk. 7,550 7,750 7,550 7,725 175 4,472,300 34,288,360,000 1,237 1,786.478 7,725 T/J 60,400 7,700 B 13,800 345 TPMA Trans Power Marine Tbk. 370 348 348 348 -22 300 104,400 3 151.304 350 J 100 348 T/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. 222 226 218 224 2 6,962,800 1,534,485,000 446 112.000 224 T/J 80,000 222 B 49,400 348 TRIS Trisula International Tbk. 210 0 0 210 0 0 0 0 70.000 210 J 1,200 202 B 5,000 349 TRJA Transkon Jaya Tbk. 148 161 144 152 4 4,672,800 723,814,500 761 60.800 152 T/J 119,900 151 B 600 350 TRUK Guna Timur Raya Tbk. 171 178 162 162 -9 17,535,100 2,966,832,500 1,375 70.435 163 J 220,000 162 T/B 125,400 351 TRUS Trust Finance Indonesia Tbk 308 308 288 288 -20 300 88,400 2 338.824 308 J 200 288 T/B 1,100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,405 1,265 1,360 10 12,900 17,142,000 65 35.325 1,360 T/J 32,900 1,300 B 100 353 UANG Pakuan Tbk. 210 210 200 210 0 21,800 4,447,600 19 168.000 210 T/J 4,100 204 B 300 354 UNIT Nusantara Inti Corpora Tbk 149 159 140 141 -8 77,300 10,851,000 13 3.500 148 J 400 141 T/B 6,100 355 URBN Urban Jakarta Propertindo Tbk. 1,305 0 0 1,305 0 0 0 0 108.750 1,305 J 22,700 1,300 B 800 356 VINS Victoria Insurance Tbk. 92 90 87 90 -2 8,800 772,000 8 85.714 90 T/J 3,200 88 B 500 357 VRNA Verena Multi Finance Tbk. 104 0 0 104 0 0 0 0 104.929 104 J 500 97 B 2,000 358 WAPO Wahana Pronatural Tbk. 85 83 80 80 -5 66,300 5,343,800 13 45.714 81 J 100 0 B 0 359 WICO Wicaksana Overseas International Tbk. 575 0 0 575 0 0 0 0 29.723 575 J 4,900 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 78 83 73 75 -3 39,818,200 3,099,068,800 2,651 16.667 76 J 230,600 75 T/B 106,000 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,500 75,000 5 13.298 50 T/J 1,291,600 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 326 326 310 326 0 300 96,200 3 59.817 326 T/J 1,600 310 B 500 363 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 276 J 2,200 234 B 5,000 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,849,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 125 126 121 123 -2 319,775,100 39,396,197,900 4,986 438.487 124 J 433,500 123 T/B 11,138,500 366 ZONE Mega Perintis Tbk. 374 376 368 376 2 214,000 79,776,400 34 126.174 376 T/J 2,200 374 B 200 Total 3,063,369,300 969,956,032,800 155,112 2,984,120,800 137,871,500 Jakarta, 05 October 2020 Trading Division