List of Securities Quotation Development Board: Date: Tuesday, 06 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 59,800 2,990,000 16 87.719 50 T/J 6,978,300 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,600 J 800,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,145 1,170 1,150 1,170 25 38,900 45,263,500 61 60.779 1,175 J 2,000 1,165 B 2,200 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 3,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 178 179 175 179 1 101,600 17,936,600 17 162.727 179 T/J 4,600 176 B 4,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 54 55 51 54 0 132,700 7,072,200 32 203.597 54 T/J 188,200 53 B 50,000 7 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 145 -10 31,400 4,674,900 12 116.000 155 J 32,100 145 T/B 800 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,063,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 304 310 304 310 6 8,600 2,654,000 6 40.892 310 T/J 23,100 286 B 1,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 290 362 270 362 72 56,700 18,076,200 57 181.000 0 J 0 362 T/B 61,200 11 ALDO Alkindo Naratama Tbk. 396 398 396 398 2 150,500 59,598,800 5 291.697 398 T/J 6,400 374 B 2,300 12 ALKA Alakasa Industrindo Tbk 218 218 218 218 0 1,000 218,000 1 36.700 218 T/J 1,000 208 B 100 13 ALMI Alumindo Light Metal Industry Tbk. 190 208 189 208 18 90,300 18,598,600 15 32.000 208 T/J 1,000 193 B 10,000 14 AMAG Asuransi Multi Artha Guna Tbk. 195 200 196 198 3 11,800 2,317,200 20 188.571 198 T/J 1,400 197 B 400 15 AMAR Bank Amar Indonesia Tbk. 298 300 290 296 -2 24,100 7,154,200 15 170.115 298 J 2,700 296 T/B 5,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 278 260 278 0 600 165,000 3 217.188 278 T/J 3,800 260 B 11,400 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,040 2,040 2,040 20 499,700 1,019,388,000 232 107.368 2,040 T/J 21,000 2,030 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 383,100 19,155,000 18 125.000 50 T/J 33,242,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 130 144 130 135 5 83,500 11,243,300 26 8.643 142 J 15,600 135 T/B 36,400 20 APIC Pacific Strategic Financial Tbk. 865 880 865 875 10 43,583,000 37,754,178,000 1,691 930.693 875 T/J 800 870 B 125,300 21 APII Arita Prima Indonesia Tbk. 147 158 158 158 11 500 79,000 2 71.818 158 T/J 2,000 141 B 14,200 22 ARGO Argo Pantes Tbk 2,000 2,000 2,000 2,000 0 100 200,000 1 50.251 1,980 J 7,000 0 B 0 23 ARII Atlas Resources Tbk. 438 440 440 440 2 10,200 4,488,000 3 29.333 440 T/J 39,900 420 B 200 24 ARKA Arkha Jayanti Persada Tbk. 87 117 87 110 23 34,032,600 3,653,473,600 3,843 46.610 111 J 26,900 110 T/B 36,500 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 300 314 280 290 -10 2,800 839,800 14 168.223 308 J 300 292 B 1,000 27 ARTO Bank Jago Tbk. 2,800 2,840 2,800 2,840 40 88,000 248,712,000 48 14,313.073 2,840 T/J 50,700 2,830 B 2,900 28 ASBI Asuransi Bintang Tbk. 362 0 0 362 0 0 0 0 274.805 360 J 50,300 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 111 111 105 110 -1 87,000 9,604,000 16 73.333 110 T/J 49,800 107 B 1,200 30 ASPI Andalan Sakti Primaindo Tbk. 114 117 113 115 1 1,106,800 126,213,500 89 109.524 115 T/J 25,800 113 B 45,100 31 ASRM Asuransi Ramayana Tbk. 1,725 1,725 1,725 1,725 0 1,600 2,760,000 1 873.940 1,725 T/J 1,900 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 800 40,000 2 50.000 50 T/J 4,497,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 5 57.388 50 T/J 34,111,400 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 5,000 398 B 24,500 35 BAJA Saranacentral Bajatama Tbk. 60 81 58 81 21 43,055,600 3,222,732,300 2,644 32.400 0 J 0 81 T/B 5,769,000 36 BALI Bali Towerindo Sentra Tbk. 910 910 860 910 0 1,800 1,633,000 3 1,137.500 910 T/J 800 860 B 2,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,900 95,000 8 33.333 50 T/J 54,558,100 0 B 0 38 BAYU Bayu Buana Tbk 1,195 0 0 1,195 0 0 0 0 147.402 1,195 J 21,900 0 B 0 39 BBHI Bank Harda Internasional Tbk. 170 175 159 159 -11 1,770,600 285,166,500 205 127.200 161 J 100,000 159 T/B 255,900 40 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 378 J 1,000 332 B 200 41 BBSI Bank Bisnis Internasional Tbk. 695 695 665 695 0 246,100 169,006,500 61 144.792 695 T/J 22,600 685 B 100 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 122 128 122 124 2 443,500 54,584,900 102 103.333 125 J 41,600 124 T/B 500 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 920,200 46,010,400 58 45.455 50 T/J 95,000 0 B 0 45 BEEF Estika Tata Tiara Tbk. 145 159 144 152 7 16,531,500 2,516,875,400 1,600 44.706 152 T/J 2,666,400 151 B 139,700 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 24,500 1,225,000 15 217.306 50 T/J 1,596,665,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 158 174 157 158 0 9,238,700 1,502,094,200 1,207 526.667 159 J 196,000 158 T/B 4,600 48 BESS Batulicin Nusantara Maritim Tbk. 216 236 214 218 2 2,717,300 587,312,600 1,112 207.619 220 J 219,800 216 B 500 49 BGTG Bank Ganesha Tbk. 50 50 50 50 0 3,200 160,000 4 48.544 50 T/J 1,119,300 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 488 496 488 492 4 151,401,000 74,465,190,600 1,668 477.670 494 J 62,800 492 T/B 106,900 51 BIKA Binakarya Jaya Abadi Tbk. 140 165 132 143 3 32,900 4,725,000 41 14.300 139 J 4,600 135 B 2,100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 285,600 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 165,600 8,280,000 9 35.714 50 T/J 81,324,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 55 55 54 55 0 102,800 5,652,000 7 22.936 56 J 25,200 55 T/B 5,500 55 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 400 20,300 4 41.667 50 T/J 1,900 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 68 73 68 73 5 42,400 3,056,000 3 167.508 73 T/J 500 72 B 100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 610 620 605 620 10 153,000 94,474,000 128 476.923 620 T/J 10,600 615 B 3,200 59 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 278 J 500 264 B 10,100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 93,151,300 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,525 1,535 1,515 1,515 -10 89,926,200 137,010,226,000 2,681 1,470.874 1,515 T/J 26,800 1,510 B 105,800 62 BOLA Bali Bintang Sejahtera Tbk. 167 167 160 166 -1 4,900 797,500 10 94.857 166 T/J 200 160 B 17,600 63 BOLT Garuda Metalindo Tbk. 610 0 0 610 0 0 0 0 110.909 610 J 4,000 570 B 500 64 BOSS Borneo Olah Sarana Sukses Tbk. 124 134 121 129 5 22,394,000 2,864,239,200 2,012 32.250 129 T/J 12,500 128 B 407,200 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,500 1,150 B 31,500 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 56 59 53 53 -3 408,542,600 22,118,176,500 2,209 8.346 53 T/J 11,011,600 0 B 0 68 BRNA Berlina Tbk. 1,085 1,100 1,010 1,100 15 10,900 11,945,000 7 825.330 1,145 J 9,800 1,100 T/B 2,100 69 BSSR Baramulti Suksessarana Tbk. 1,395 1,400 1,380 1,400 5 9,400 13,093,000 27 71.795 1,410 J 300 1,380 B 5,100 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 10,815,000 0 B 0 72 BTON Betonjaya Manunggal Tbk. 179 186 176 185 6 500 90,800 3 617.841 185 T/J 300 177 B 6,000 73 BUKK Bukaka Teknik Utama Tbk. 705 745 700 740 35 34,800 24,976,500 16 125.424 740 T/J 12,000 705 B 800 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 94,971,800 4,749,614,500 944 2.902 50 T/J 23,582,900 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 52 0 22,600 1,173,800 7 40.000 52 T/J 6,400 51 B 538,300 76 CAKK Cahayaputra Asa Keramik Tbk. 52 56 52 53 1 2,007,100 108,473,000 171 31.548 54 J 26,500 53 T/B 94,200 77 CANI Capitol Nusantara Indonesia Tbk. 110 120 106 114 4 10,900 1,261,300 11 57.000 113 J 900 107 B 200 78 CARE Metro Healthcare Indonesia Tbk. 364 366 360 360 -4 184,295,300 67,032,585,200 1,149 349.515 362 J 108,100 360 T/B 481,300 79 CASA Capital Financial Indonesia Tbk. 386 400 386 398 12 11,600 4,551,800 23 727.113 400 J 17,900 386 B 19,600 80 CASS Cardig Aero Services Tbk. 212 226 208 214 2 21,271,300 4,636,377,200 2,122 53.500 214 T/J 291,100 212 B 261,500 81 CBMF Cahaya Bintang Medan Tbk. 374 376 374 376 2 2,732,400 1,022,803,600 140 235.000 376 T/J 19,900 374 B 400 82 CCSI Communication Cable Systems Indonesia Tbk. 244 248 240 242 -2 506,200 122,121,000 106 96.800 242 T/J 123,900 240 B 66,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 134 137 132 137 3 8,695,600 1,174,267,300 612 876.800 137 T/J 1,229,300 136 B 368,400 84 CINT Chitose Internasional Tbk. 220 220 220 220 0 200 44,000 2 66.667 250 J 8,700 220 T/B 9,000 85 CITA Cita Mineral Investindo Tbk. 2,280 2,340 2,280 2,340 60 1,200 2,742,000 3 8,491.182 2,340 T/J 10,000 2,150 B 500 86 CLAY Citra Putra Realty Tbk. 1,900 1,900 1,890 1,890 -10 1,500 2,844,000 4 1,050.000 1,890 T/J 1,200 1,800 B 100 87 CLPI Colorpak Indonesia Tbk. 655 655 650 655 0 44,200 28,895,500 49 327.500 655 T/J 35,300 650 B 2,100 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. 228 242 214 230 2 54,600 12,298,000 11 418.182 230 T/J 3,600 216 B 200 91 COCO Wahana Interfood Nusantara Tbk. 905 950 905 950 45 6,000 5,515,500 11 479.798 980 J 1,600 950 T/B 600 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 5,500 275,000 3 40.000 50 T/J 18,701,000 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 10,300 515,000 59 16.667 50 T/J 1,608,200 0 B 0 95 CSMI Cipta Selera Murni Tbk. 338 358 326 344 6 110,600 36,744,400 38 175.510 346 J 1,300 330 B 5,000 96 CSRA Cisadane Sawit Raya Tbk. 322 342 318 324 2 6,242,000 2,061,021,000 1,173 259.200 328 J 3,100 324 T/B 239,000 97 CTTH Citatah Tbk. 51 51 50 51 0 5,400 270,400 4 2.147 51 T/J 767,700 50 B 2,800 98 DADA Diamond Citra Propertindo Tbk. 54 55 53 55 1 19,368,000 1,039,233,800 641 53.922 55 T/J 2,860,800 54 B 478,100 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 212 220 198 198 -14 67,290,000 13,831,572,600 5,617 132.000 199 J 909,700 198 T/B 89,900 101 DEFI Danasupra Erapacific Tbk. 1,610 1,615 1,600 1,615 5 18,200 29,289,000 21 3,241.540 1,620 J 1,900 1,595 B 900 102 DFAM Dafam Property Indonesia Tbk. 328 328 306 306 -22 200 63,400 2 266.087 328 J 600 306 T/B 100 103 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 700 1,365,000 2 975.000 2,200 J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,100 2,150 -50 210,300 450,995,000 34 72.881 2,150 T/J 7,900 2,110 B 8,300 105 DKFT Central Omega Resources Tbk. 103 108 103 106 3 5,751,500 607,878,800 571 272.284 106 T/J 95,000 105 B 30,300 106 DMMX Digital Mediatama Maxima Tbk. 172 174 170 170 -2 924,100 157,828,600 181 73.913 171 J 1,000 170 T/B 61,600 107 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 3,340 3,340 0 700 2,338,000 6 2,933.968 3,340 T/J 4,200 3,300 B 1,000 108 DUTI Duta Pertiwi Tbk 3,350 3,400 3,400 3,400 50 800 2,720,000 6 341.949 3,400 T/J 1,900 3,310 B 200 109 DWGL Dwi Guna Laksana Tbk. 200 210 200 210 10 800 167,000 3 140.000 204 J 200 186 B 1,200 110 EAST Eastparc Hotel Tbk. 53 62 52 55 2 12,623,000 726,055,400 802 41.353 56 J 703,300 55 T/B 2,000 111 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 0 0 200 0 0 0 0 80.000 200 J 1,316,200 186 B 20,000 113 ENRG Energi Mega Persada Tbk. 53 57 53 54 1 98,325,300 5,432,344,600 749 4.502 54 T/J 2,184,900 53 B 19,676,800 114 ENVY Envy Technologies Indonesia Tbk. 55 57 53 54 -1 74,192,800 4,058,546,900 1,966 14.595 55 J 17,121,600 54 T/B 1,923,900 115 ENZO Morenzo Abadi Perkasa Tbk. 62 65 58 62 0 18,045,600 1,113,570,600 1,403 59.048 63 J 934,600 62 T/B 56,800 116 EPAC Megalestari Epack Sentosaraya Tbk. 418 440 390 398 -20 16,566,200 6,875,324,400 3,502 361.818 398 T/J 68,700 396 B 301,900 117 EPMT Enseval Putera Megatrading Tbk. 1,855 1,900 1,845 1,845 -10 20,700 38,360,000 16 1,290.851 1,895 J 1,000 1,845 T/B 8,200 118 ERTX Eratex Djaja Tbk. 118 0 0 118 0 0 0 0 50.082 125 J 200 118 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 190 183 177 177 -13 756,000 133,863,400 152 108.589 177 T/J 3,599,800 0 B 0 120 ESTA Esta Multi Usaha Tbk. 104 104 104 104 0 100 10,400 1 86.667 102 J 500 99 B 1,500 121 FAST Fast Food Indonesia Tbk. 920 930 920 925 5 14,800 13,644,000 20 2,909.445 925 T/J 11,100 920 B 299,200 122 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. 292 312 272 286 -6 51,295,600 15,228,797,400 6,828 57.200 286 T/J 6,500 284 B 337,900 124 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,750 J 600 2,260 B 500 125 FITT Hotel Fitra International Tbk. 62 63 58 59 -3 1,900 113,600 14 57.843 63 J 15,700 58 B 200 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 200 374 B 800 127 FOOD Sentra Food Indonesia Tbk. 106 121 106 114 8 8,679,800 1,011,631,200 950 84.444 114 T/J 270,100 113 B 11,100 128 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 89 J 100 84 B 100 129 FPNI Lotte Chemical Titan Tbk. 127 130 124 125 -2 7,198,400 905,935,600 684 37.916 126 J 591,600 125 T/B 631,400 130 FUJI Fuji Finance Indonesia Tbk. 106 106 104 106 0 1,600 167,200 9 96.364 107 J 2,800 106 T/B 300 131 GDST Gunawan Dianjaya Steel Tbk. 58 77 57 71 13 80,554,100 5,570,364,100 4,583 44.375 71 T/J 1,358,900 70 B 214,800 132 GEMA Gema Grahasarana Tbk. 370 370 370 370 0 100 37,000 1 822.222 370 T/J 23,200 346 B 200 133 GGRP Gunung Raja Paksi Tbk. 334 0 0 334 0 0 0 0 39.762 332 J 1,500 312 B 500 134 GLOB Global Teleshop Tbk. 112 131 111 129 17 17,500 2,015,100 8 11.217 129 T/J 11,700 111 B 600 135 GLVA Galva Technologies Tbk. 314 314 306 314 0 10,700 3,354,200 5 138.938 314 T/J 49,000 312 B 100 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 300 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 206 198 206 2 1,700 341,600 7 121.893 206 T/J 25,600 198 B 2,900 138 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. 82 83 82 83 1 500 41,400 5 6.677 91 J 300 84 B 3,000 140 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 6,894,200 0 B 0 142 HELI Jaya Trishindo Tbk. 200 210 186 200 0 8,700 1,748,600 13 181.818 202 J 100 200 T/B 14,900 143 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. 975 1,025 965 995 20 1,655,500 1,600,119,500 44 261.842 995 T/J 15,900 965 B 9,500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,685,400 84,270,000 52 47.619 50 T/J 14,209,600 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 400 20,000 2 38.462 50 T/J 47,928,500 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 300 282 300 0 15,100 4,528,200 4 21.209 300 T/J 42,000 284 B 3,500 148 ICON Island Concepts Indonesia Tbk. 55 55 54 54 -1 39,600 2,169,700 14 103.655 55 J 43,300 54 T/B 997,300 149 IFSH Ifishdeco Tbk. 360 380 350 370 10 6,300 2,318,400 17 84.091 370 T/J 6,900 350 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. 244 250 240 248 4 2,044,900 502,663,000 404 206.667 248 T/J 257,800 244 B 22,000 152 IKBI Sumi Indo Kabel Tbk. 216 216 210 214 -2 28,700 6,080,200 18 19.407 214 T/J 800 212 B 12,200 153 IMPC Impack Pratama Industri Tbk. 1,295 1,300 1,285 1,295 0 648,100 838,778,500 71 340.789 1,300 J 59,000 1,285 B 6,100 154 INAI Indal Aluminium Industry Tbk. 336 336 330 334 -2 400 133,200 4 121.942 336 J 2,200 324 B 500 155 INCF Indo Komoditi Korpora Tbk. 50 51 50 50 0 5,200 260,100 4 40.650 50 T/J 202,000 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 106 109 106 108 2 45,800 4,906,800 27 98.182 108 T/J 100 107 B 10,800 157 INDX Tanah Laut Tbk 50 51 50 51 1 53,300 2,665,300 3 4.080 51 T/J 1,900 50 B 100 158 INOV Inocycle Technology Group Tbk. 177 187 165 166 -11 134,600 22,411,100 35 66.400 166 T/J 9,900 165 B 8,500 159 INPP Indonesian Paradise Property Tbk. 695 690 690 690 -5 200 138,000 1 657.143 695 J 5,100 655 B 2,000 160 INPS Indah Prakasa Sentosa Tbk. 1,310 1,400 1,275 1,400 90 203,600 273,425,000 242 507.246 1,400 T/J 2,100 1,315 B 400 161 INRU Toba Pulp Lestari Tbk. 940 940 940 940 0 18,800 17,672,000 6 9.543 950 J 100 875 B 3,700 162 INTA Intraco Penta Tbk. 210 230 200 210 0 4,700 1,043,800 7 148.032 230 J 14,600 202 B 2,500 163 INTD Inter Delta Tbk 163 178 173 173 10 200 35,100 2 53.279 173 T/J 4,500 153 B 1,100 164 IPCC Indonesia Kendaraan Terminal Tbk. 380 406 382 386 6 2,975,500 1,176,354,200 599 23.537 388 J 11,000 386 T/B 18,600 165 IPCM Jasa Armada Indonesia Tbk. 224 230 222 228 4 27,000 6,023,600 18 60.000 228 T/J 145,400 222 B 1,600 166 IRRA Itama Ranoraya Tbk. 775 785 770 775 0 17,497,100 13,545,608,000 3,062 207.219 780 J 681,000 775 T/B 4,200 167 ITIC Indonesian Tobacco Tbk. 665 700 660 665 0 290,400 195,761,000 223 302.273 675 J 39,200 665 T/B 9,300 168 ITMA Sumber Energi Andalan Tbk. 510 505 476 480 -30 5,089,100 2,528,616,900 401 138.129 480 T/J 7,600 478 B 1,500 169 JAST Jasnita Telekomindo Tbk. 130 142 121 121 -9 377,797,400 49,494,381,500 19,458 49.187 121 T/J 5,938,600 0 B 0 170 JAYA Armada Berjaya Trans Tbk. 77 79 75 78 1 179,000 14,014,100 61 27.083 78 T/J 43,900 77 B 10,400 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 100 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. 440 430 428 430 -10 200 85,800 2 243.916 440 J 2,300 430 T/B 400 174 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. 144 144 134 134 -10 81,800 10,987,900 48 95.714 134 T/J 28,800 0 B 0 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 935 920 920 0 7,500 6,903,000 7 198.139 1,070 J 100 865 B 2,000 177 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 890 890 -5 205,000 183,379,000 22 1,977.778 890 T/J 500 885 B 12,600 178 KARW ICTSI Jasa Prima Tbk. 78 97 73 78 0 29,884,600 2,472,323,900 2,141 13.204 78 T/J 28,200 77 B 168,300 179 KAYU Darmi Bersaudara Tbk. 52 70 52 70 18 26,731,300 1,737,995,100 1,528 46.667 0 J 0 70 T/B 104,917,100 180 KBAG Karya Bersama Anugerah Tbk. 77 82 72 72 -5 1,050,116,300 79,970,548,100 15,907 72.000 72 T/J 8,012,400 0 B 0 181 KBLM Kabelindo Murni Tbk. 196 197 194 195 -1 46,100 9,004,100 30 6.500 197 J 4,300 195 T/B 1,400 182 KBLV First Media Tbk. 344 430 348 430 86 310,700 128,663,400 172 114.380 0 J 0 430 T/B 80,400 183 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. 700 745 710 710 10 7,800 5,564,000 9 177.500 745 J 500 710 T/B 500 185 KEJU Mulia Boga Raya Tbk. 1,265 1,310 1,270 1,290 25 371,000 480,740,500 99 172.000 1,295 J 36,200 1,290 T/B 6,900 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 568,300 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 171 0 0 171 0 0 0 0 57.000 171 J 1,500 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,410 0 0 1,410 0 0 0 0 698.020 1,410 J 1,300 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 565 590 565 580 15 7,400 4,234,500 13 193.333 580 T/J 70,100 550 B 13,100 190 KMTR Kirana Megatara Tbk. 292 298 292 298 6 400 117,400 2 65.066 302 J 100 300 B 200 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 10,500 98 B 13,100 192 KONI Perdana Bangun Pusaka Tbk 486 480 478 480 -6 3,100 1,482,000 2 101.053 480 T/J 600 0 B 0 193 KOPI Mitra Energi Persada Tbk. 464 464 460 462 -2 6,300 2,911,000 6 116.962 460 J 600 432 B 600 194 KPAS Cottonindo Ariesta Tbk. 107 117 100 100 -7 115,607,000 12,625,695,300 7,485 59.524 100 T/J 3,698,200 0 B 0 195 KPIG MNC Land Tbk. 104 105 102 104 0 662,100 68,740,900 67 223.786 104 T/J 1,598,500 103 B 500,000 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 183 188 180 180 -3 46,400 8,467,500 28 46.154 183 J 55,000 180 T/B 17,600 198 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 0 170.192 342 J 60,000 330 B 6,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 7,396,700 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 83 83 78 83 0 31,000 2,499,700 22 12.111 83 T/J 24,500 80 B 10,000 203 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 284 J 1,000 252 B 12,000 204 LPIN Multi Prima Sejahtera Tbk 222 222 216 218 -4 1,300 281,600 4 99.438 218 T/J 1,900 216 B 800 205 LPLI Star Pacific Tbk 84 91 81 81 -3 1,000 83,000 5 2.499 79 J 100 0 B 0 206 LPPS Lenox Pasifik Investama Tbk. 81 83 79 79 -2 9,400 751,200 8 5.366 81 J 1,400 79 T/B 26,800 207 LRNA Eka Sari Lorena Transport Tbk. 136 146 128 128 -8 36,800 4,713,600 15 14.222 133 J 100 128 T/B 12,200 208 LUCK Sentral Mitra Informatika Tbk. 170 176 171 173 3 2,244,500 388,743,300 367 60.490 175 J 30,500 173 T/B 175,200 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 200 10,000 2 45.455 50 T/J 27,608,000 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,010 1,900 1,995 -5 5,590,200 11,159,939,500 292 95.000 2,010 J 9,200 1,995 T/B 5,004,900 212 MAPB MAP Boga Adiperkasa Tbk. 1,170 0 0 1,170 0 0 0 0 69.643 1,295 J 100 1,200 B 500 213 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,470,900 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,040 2,070 2,040 2,050 10 99,500 203,935,000 102 157.692 2,060 J 14,500 2,040 B 22,900 215 MCAS M Cash Integrasi Tbk. 1,950 1,985 1,950 1,955 5 1,326,900 2,589,739,500 201 141.155 1,955 T/J 22,000 1,950 B 12,400 216 MDKA Merdeka Copper Gold Tbk. 1,690 1,710 1,675 1,680 -10 58,633,300 99,067,107,500 5,704 438.080 1,680 T/J 31,900 1,675 B 469,800 217 MDKI Emdeki Utama Tbk. 153 153 148 153 0 2,600 396,700 10 35.805 153 T/J 62,500 149 B 10,900 218 MERK Merck Tbk. 2,960 3,370 2,960 3,050 90 233,200 749,756,000 291 8,041.764 3,080 J 100 3,050 T/B 20,100 219 MFIN Mandala Multifinance Tbk. 1,185 1,145 1,145 1,145 -40 30,000 34,350,000 1 1,174.359 1,145 T/J 170,000 0 B 0 220 MFMI Multifiling Mitra Indonesia Tbk. 510 525 505 505 -5 12,800 6,501,000 18 252.500 520 J 100 505 T/B 2,300 221 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. 290 292 290 292 2 5,400 1,568,800 11 59.592 292 T/J 13,500 290 B 3,500 223 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,445 J 5,400 1,295 B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 400 20,000 1 238.095 50 T/J 1,271,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,548,600 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 8,789,900 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,500 20,700 20,500 20,700 200 300 6,170,000 3 985.714 21,000 J 1,200 20,700 T/B 300 229 MLIA Mulia Industrindo Tbk 408 424 406 420 12 7,495,700 3,118,245,200 286 70.146 424 J 47,700 420 T/B 100 230 MMLP Mega Manunggal Property Tbk. 272 282 266 272 0 10,809,100 2,942,441,600 446 46.496 274 J 130,800 272 T/B 400 231 MOLI Madusari Murni Indah Tbk. 940 900 895 895 -45 38,300 34,303,500 7 154.310 895 T/J 282,400 885 B 5,000 232 MPOW Megapower Makmur Tbk. 57 57 55 57 0 51,800 2,887,000 34 28.500 58 J 5,800 57 T/B 23,800 233 MPRO Maha Properti Indonesia Tbk. 825 820 820 820 -5 200 164,000 1 745.455 800 J 600 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 4,600 4,500 4,600 110 900 4,105,000 3 417.240 4,580 J 800 4,200 B 200 235 MSIN MNC Studios International Tbk. 282 288 276 288 6 425,600 121,388,600 128 57.600 288 T/J 105,200 286 B 30,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 618,617,900 0 B 0 237 MTPS Meta Epsi Tbk. 324 360 330 350 26 11,100 3,845,800 28 109.375 350 T/J 1,100 344 B 5,000 238 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. 218 214 214 214 -4 200 42,800 2 54.837 214 T/J 4,200 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 59 51 59 9 986,400 54,955,300 46 59.000 59 T/J 286,700 55 B 30,000 241 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. 478 488 466 478 0 151,414,300 73,178,440,600 3,133 464.078 478 T/J 182,800 476 B 106,100 245 NELY Pelayaran Nelly Dwi Putri Tbk. 140 170 136 167 27 37,400 5,912,900 27 99.405 167 T/J 14,900 145 B 200 246 NFCX NFC Indonesia Tbk. 1,790 1,790 1,790 1,790 0 10,000 17,900,000 1 96.757 1,785 J 1,000 1,670 B 1,700 247 NICK Charnic Capital Tbk. 330 0 0 330 0 0 0 0 165.000 312 J 5,900 0 B 0 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 150 147 141 145 -5 1,098,800 158,497,400 35 138.095 145 T/J 93,900 142 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 0 194.737 358 J 300 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. 147 194 146 166 19 43,912,500 7,587,486,300 5,060 415.322 167 J 22,800 166 T/B 461,500 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 159 160 157 159 0 703,300 111,203,800 104 117.778 160 J 660,300 159 T/B 141,300 256 PALM Provident Agro Tbk. 268 276 260 274 6 4,400 1,188,000 14 74.890 276 J 29,500 260 B 1,000 257 PANI Pratama Abadi Nusa Industri Tbk. 104 110 102 102 -2 1,000 102,800 4 94.444 102 T/J 200,200 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 308 384 290 312 4 11,400 4,215,200 36 208.000 382 J 100 314 B 200 259 PDES Destinasi Tirta Nusantara Tbk 222 210 210 210 -12 100 21,000 1 105.000 242 J 100 212 B 16,000 260 PEGE Panca Global Kapital Tbk. 116 120 120 120 4 200 24,000 2 259.258 120 T/J 7,700 110 B 3,700 261 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 165 171 162 163 -2 1,198,700 198,788,400 271 25.077 164 J 7,000 163 T/B 828,700 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 30,900 1,545,000 7 12.500 51 J 173,200 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 0 100 12,500 1 100.000 129 J 11,000 125 T/B 100,000 266 PNGO Pinago Utama Tbk. 575 585 540 565 -10 39,100 21,536,500 19 226.000 565 T/J 5,100 550 B 3,000 267 PNSE Pudjiadi & Sons Tbk. 840 790 790 790 -50 100 79,000 1 394.732 790 T/J 200 0 B 0 268 POLA Pool Advista Finance Tbk. 52 52 50 52 0 49,500 2,509,900 37 38.519 52 T/J 53,100 50 B 59,300 269 POLI Pollux Investasi Internasional Tbk. 995 1,045 995 995 0 2,900 2,918,500 17 60.856 1,000 J 7,000 995 T/B 900 270 POLU Golden Flower Tbk. 950 1,000 950 995 45 1,100 1,058,500 6 345.486 990 J 166,800 900 B 1,400 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 900 45,000 2 0.429 50 T/J 1,663,400 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 470 575 438 500 30 13,900 6,400,900 18 93.458 498 J 4,800 438 B 800 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,000 150,000 2 33.333 50 T/J 17,857,100 0 B 0 275 POWR Cikarang Listrindo Tbk. 570 595 570 580 10 13,352,900 7,810,346,500 883 38.667 585 J 8,200 580 T/B 453,200 276 PRIM Royal Prima Tbk. 238 238 228 238 0 8,400 1,996,400 12 47.600 238 T/J 10,000 230 B 4,800 277 PSAB J Resources Asia Pasifik Tbk. 216 222 216 218 2 18,411,900 4,016,575,600 967 707.264 220 J 2,834,100 218 T/B 1,048,300 278 PSDN Prasidha Aneka Niaga Tbk 103 105 103 105 2 4,300 450,900 3 10.500 105 T/J 87,800 104 B 2,200 279 PSGO Palma Serasih Tbk. 107 108 100 106 -1 216,200 22,156,300 52 100.952 107 J 204,900 101 B 3,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,352,800 0 B 0 281 PTPW Pratama Widya Tbk. 1,370 1,430 1,370 1,425 55 2,670,600 3,747,334,500 1,224 219.231 1,425 T/J 39,100 1,420 B 1,000 282 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. 132 138 130 137 5 82,631,000 11,201,824,200 10,907 130.476 137 T/J 4,851,500 136 B 2,099,600 284 PURI Puri Global Sukses Tbk. 342 346 336 336 -6 9,900 3,340,400 10 197.647 344 J 4,100 336 T/B 13,900 285 PYFA Pyridam Farma Tbk 810 835 795 810 0 1,679,600 1,356,847,000 575 793.806 810 T/J 15,000 800 B 37,600 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 331,200 16,560,000 250 50.000 50 T/J 19,412,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 232 230 216 220 -12 75,100 16,452,800 25 90.145 226 J 300 220 T/B 5,200 288 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. 432 438 432 438 6 412,400 179,552,600 101 268.712 438 T/J 12,500 434 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,345 1,550 1,345 1,345 0 1,260,000 1,781,682,000 1,117 100.373 1,345 T/J 29,300 1,340 B 5,100 291 RODA Pikko Land Development Tbk. 50 50 50 50 0 1,700 85,000 3 79.834 51 J 10,100 50 T/B 215,100 292 RONY Aesler Grup Internasional Tbk. 222 276 222 276 54 3,635,700 993,381,200 406 276.000 0 J 0 276 T/B 420,500 293 RUIS Radiant Utama Interinsco Tbk. 220 228 220 228 8 21,800 4,929,600 8 91.200 228 T/J 21,600 222 B 5,500 294 SAFE Steady Safe Tbk 189 189 177 189 0 231,000 43,356,400 192 19.028 189 T/J 1,000 180 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 125 127 124 125 0 10,336,900 1,289,950,300 454 156.250 126 J 1,900,300 125 T/B 342,500 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,250 J 32,000 2,150 B 200 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 700 35,000 1 42.735 50 T/J 313,800 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 177 165 165 165 -12 812,300 134,029,500 200 157.143 165 T/J 7,077,800 0 B 0 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 3,339,100 0 B 0 301 SFAN Surya Fajar Capital Tbk. 955 960 955 960 5 1,044,400 998,862,500 106 510.638 960 T/J 2,600 955 B 4,700 302 SGER Sumber Global Energy Tbk. 366 376 366 370 4 1,868,400 695,011,400 365 342.593 372 J 125,300 370 T/B 33,500 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,600 J 5,000 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 565 585 560 575 10 711,700 408,115,000 148 410.714 575 T/J 20,600 565 B 12,900 305 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. 570 620 535 575 5 11,400 6,855,500 9 532.407 575 T/J 8,800 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,090 1,200 1,150 1,200 110 82,500 98,625,000 18 1.333 1,200 T/J 73,200 1,190 B 10,000 308 SKBM Sekar Bumi Tbk. 348 432 368 368 20 5,000 1,855,800 8 320.000 368 T/J 13,100 0 B 0 309 SKLT Sekar Laut Tbk. 1,325 1,325 1,325 1,325 0 3,500 4,637,500 3 110.931 1,650 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 685 720 695 710 25 45,300 31,699,500 34 101.429 710 T/J 12,600 695 B 5,100 311 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. 4,960 4,960 4,910 4,940 -20 104,600 515,969,000 30 4,295.652 4,960 J 600 4,940 T/B 200 313 SMAR Smart Tbk. 2,800 2,830 2,820 2,830 30 200 565,000 2 935.043 2,950 J 100 2,830 T/B 900 314 SMDM Suryamas Dutamakmur Tbk. 94 99 95 96 2 600 58,200 5 12.163 95 J 51,400 91 B 100 315 SMMT Golden Eagle Energy Tbk. 85 87 82 86 1 114,800 9,798,100 23 201.198 86 T/J 100 85 B 30,000 316 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. 400 420 420 420 20 100 42,000 1 152.174 400 J 13,200 380 B 500 318 SOTS Satria Mega Kencana Tbk. 228 228 218 218 -10 200 44,600 2 132.121 216 J 37,000 0 B 0 319 SPTO Surya Pertiwi Tbk. 414 428 404 404 -10 1,187,000 480,914,000 153 34.828 404 T/J 326,700 402 B 83,100 320 SQMI Wilton Makmur Indonesia Tbk. 168 173 159 166 -2 27,830,600 4,630,474,000 2,351 94.330 166 T/J 115,600 165 B 1,021,900 321 SRTG Saratoga Investama Sedaya Tbk. 3,110 3,230 3,100 3,110 0 171,100 542,306,000 93 56.545 3,100 J 17,600 3,080 B 1,000 322 SSTM Sunson Textile Manufacture Tbk 418 418 410 418 0 12,300 5,057,400 5 98.353 418 T/J 9,900 402 B 200 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,700 J 100 6,625 B 16,500 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 3,450 0 0 3,450 0 0 0 0 105.959 3,520 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. 96 100 96 99 3 719,100 70,879,500 119 61.875 99 T/J 126,900 98 B 3,200 328 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 276 J 2,500 262 B 100 329 TAMA Lancartama Sejati Tbk. 146 156 142 152 6 2,600 387,000 9 86.857 152 T/J 109,300 136 B 2,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 55 52 52 0 3,767,200 199,941,700 236 475.103 53 J 200,000 52 T/B 1,097,700 331 TBMS Tembaga Mulia Semanan Tbk. 730 725 705 725 -5 6,600 4,737,500 14 102.837 725 T/J 1,500 710 B 300 332 TCPI Transcoal Pacific Tbk. 5,500 5,550 5,450 5,500 0 8,019,700 44,090,137,500 5,979 3,985.507 5,550 J 75,400 5,500 T/B 1,200 333 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. 175 187 165 183 8 29,830,100 5,392,992,900 4,438 114.375 184 J 51,600 183 T/B 10,096,400 335 TFAS Telefast Indonesia Tbk. 170 168 160 162 -8 61,200 9,973,800 9 90.000 178 J 36,200 163 B 5,000 336 TFCO Tifico Fiber Indonesia Tbk. 500 500 500 500 0 2,000 1,000,000 1 113.307 500 T/J 1,300 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 8,000 B 100 338 TIFA KDB Tifa Finance Tbk. 494 515 480 515 21 20,682,500 10,542,863,000 178 257.500 515 T/J 3,692,300 510 B 6,063,900 339 TIRA Tira Austenite Tbk 236 274 220 238 2 15,700 3,833,600 9 106.816 252 J 100 238 T/B 2,300 340 TMPO Tempo Intimedia Tbk. 109 108 102 108 -1 300 31,300 3 37.518 117 J 100 107 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 196 220 196 218 22 98,300 20,124,000 83 145.333 218 T/J 3,400 216 B 40,000 342 TOTO Surya Toto Indonesia Tbk. 208 214 206 212 4 26,800 5,643,000 23 687.709 214 J 14,000 212 T/B 900 343 TOYS Sunindo Adipersada Tbk. 565 575 565 570 5 2,209,200 1,257,759,500 764 162.857 570 T/J 27,800 565 B 115,600 344 TPIA Chandra Asri Petrochemical Tbk. 7,725 7,900 7,750 7,800 75 4,051,000 31,529,760,000 1,027 1,803.823 7,825 J 40,300 7,800 T/B 82,900 345 TPMA Trans Power Marine Tbk. 348 358 340 340 -8 1,800 637,800 8 147.826 346 J 100 340 T/B 1,500 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 224 226 220 222 -2 8,909,300 1,979,561,800 642 111.000 222 T/J 15,400 220 B 298,900 348 TRIS Trisula International Tbk. 210 218 202 218 8 15,000 3,190,000 5 72.667 218 T/J 111,700 202 B 100 349 TRJA Transkon Jaya Tbk. 152 169 151 157 5 9,492,300 1,524,093,800 1,092 62.800 160 J 9,300 157 T/B 90,200 350 TRUK Guna Timur Raya Tbk. 162 166 161 163 1 3,593,300 587,805,100 417 70.870 163 T/J 78,800 162 B 58,000 351 TRUS Trust Finance Indonesia Tbk 288 292 288 292 4 400 115,600 3 343.529 308 J 100 288 B 17,600 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,360 1,400 1,295 1,390 30 33,400 44,559,000 69 36.104 1,395 J 300 1,345 B 300 353 UANG Pakuan Tbk. 210 214 202 212 2 26,000 5,292,600 23 169.600 212 T/J 53,100 204 B 1,400 354 UNIT Nusantara Inti Corpora Tbk 141 160 141 147 6 14,300 2,020,400 8 3.649 147 T/J 1,100 141 B 3,300 355 URBN Urban Jakarta Propertindo Tbk. 1,305 1,300 1,290 1,300 -5 2,600 3,371,000 5 108.333 1,300 T/J 2,400 1,285 B 900 356 VINS Victoria Insurance Tbk. 90 98 89 94 4 55,100 5,158,300 42 89.524 94 T/J 26,900 89 B 2,900 357 VRNA Verena Multi Finance Tbk. 104 97 97 97 -7 100 9,700 1 97.866 106 J 200 98 B 100 358 WAPO Wahana Pronatural Tbk. 80 83 75 81 1 5,700 431,100 6 46.286 76 J 100 75 B 34,600 359 WICO Wicaksana Overseas International Tbk. 575 575 545 545 -30 200 112,000 2 28.172 545 T/J 1,100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 75 89 75 89 14 166,476,600 14,057,485,500 8,491 19.778 89 T/J 36,300 88 B 1,715,700 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 1,400 70,000 3 13.298 50 T/J 1,397,900 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 326 318 304 304 -22 200 62,200 2 55.780 356 J 100 318 B 100 363 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 276 J 6,300 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,858,700 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 123 125 122 125 2 559,216,900 69,034,920,800 4,751 445.617 125 T/J 28,736,100 124 B 4,827,400 366 ZONE Mega Perintis Tbk. 376 380 376 380 4 186,200 70,530,200 32 127.517 380 T/J 2,100 376 B 1,000 Total 4,519,226,400 1,017,635,647,900 175,967 2,937,558,400 178,526,900 Jakarta, 06 October 2020 Trading Division