List of Securities Quotation Development Board: Date: Wednesday, 07 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 67,500 3,375,000 10 87.719 50 T/J 8,244,000 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. 1,170 1,195 1,170 1,190 20 147,200 175,278,000 93 61.818 1,195 J 25,900 1,190 T/B 4,200 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 11,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 179 184 177 183 4 12,600 2,309,600 12 166.364 183 T/J 36,800 171 B 1,800 6 AHAP Asuransi Harta Aman Pratama Tbk. 54 71 54 61 7 8,618,700 538,343,100 1,277 229.989 62 J 42,700 61 T/B 264,100 7 AIMS Akbar Indo Makmur Stimec Tbk 145 152 135 152 7 300 42,900 3 121.600 168 J 10,000 142 B 1,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 3,136,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 310 0 0 310 0 0 0 0 40.892 310 J 3,700 0 B 0 10 AKSI Maming Enam Sembilan Mineral Tbk. 362 452 380 452 90 97,600 42,823,200 80 226.000 0 J 0 452 T/B 104,200 11 ALDO Alkindo Naratama Tbk. 398 396 396 396 -2 120,000 47,520,000 1 290.231 396 T/J 33,300 372 B 4,000 12 ALKA Alakasa Industrindo Tbk 218 270 204 212 -6 5,400 1,381,000 18 35.690 220 J 100 212 T/B 5,800 13 ALMI Alumindo Light Metal Industry Tbk. 208 197 197 197 -11 2,000 394,000 4 30.308 206 J 300 198 B 9,700 14 AMAG Asuransi Multi Artha Guna Tbk. 198 199 194 198 0 66,300 12,938,500 28 188.571 198 T/J 3,400 195 B 200 15 AMAR Bank Amar Indonesia Tbk. 296 310 294 300 4 10,400 3,102,200 21 172.414 300 T/J 39,600 296 B 1,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 278 276 278 0 800 222,200 4 217.188 278 T/J 5,400 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,050 2,020 2,020 -20 810,300 1,636,837,000 395 106.316 2,050 J 1,600 2,030 B 100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 3,300 165,000 11 125.000 50 T/J 33,119,000 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 135 148 127 142 7 99,000 14,167,800 51 9.091 148 J 1,500 142 T/B 21,400 20 APIC Pacific Strategic Financial Tbk. 875 950 865 900 25 46,077,900 40,328,124,500 1,109 957.284 900 T/J 13,700 895 B 147,100 21 APII Arita Prima Indonesia Tbk. 158 158 154 158 0 5,900 926,300 9 71.818 159 J 24,300 151 B 100 22 ARGO Argo Pantes Tbk 2,000 0 0 2,000 0 0 0 0 50.251 2,000 J 8,200 0 B 0 23 ARII Atlas Resources Tbk. 440 440 430 440 0 10,500 4,619,000 6 29.333 440 T/J 34,700 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 110 111 103 103 -7 5,153,600 545,037,200 764 43.644 103 T/J 1,455,600 0 B 0 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 290 310 292 310 20 300 89,600 3 179.825 300 J 400 292 B 7,700 27 ARTO Bank Jago Tbk. 2,840 2,840 2,790 2,810 -30 56,300 157,645,000 31 14,161.879 2,810 T/J 19,500 2,800 B 6,700 28 ASBI Asuransi Bintang Tbk. 362 362 362 362 0 100 36,200 1 274.805 360 J 49,200 0 B 0 29 ASJT Asuransi Jasa Tania Tbk. 110 110 106 106 -4 7,600 834,000 4 70.667 110 J 175,600 106 T/B 55,100 30 ASPI Andalan Sakti Primaindo Tbk. 115 117 110 114 -1 216,300 24,673,100 74 108.571 114 T/J 45,000 113 B 8,700 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 3,700 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 59 50 50 0 62,944,800 3,327,826,100 4,510 50.000 51 J 543,800 50 T/B 246,200 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,000 150,000 8 57.388 50 T/J 26,230,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 17,000 6,766,000 18 293.435 410 J 10,000 398 T/B 7,500 35 BAJA Saranacentral Bajatama Tbk. 81 109 81 109 28 60,121,900 6,079,132,700 4,221 43.600 0 J 0 109 T/B 7,824,700 36 BALI Bali Towerindo Sentra Tbk. 910 910 865 910 0 11,600 10,463,000 11 1,137.500 910 T/J 30,400 865 B 900 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,200 60,000 12 33.333 50 T/J 52,474,000 0 B 0 38 BAYU Bayu Buana Tbk 1,195 0 0 1,195 0 0 0 0 147.402 1,200 J 1,900 0 B 0 39 BBHI Bank Harda Internasional Tbk. 159 161 152 159 0 120,900 18,844,200 60 127.200 161 J 1,400 158 B 3,100 40 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 378 J 1,000 328 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 695 710 675 705 10 178,500 124,644,500 51 146.875 705 T/J 16,100 685 B 1,400 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 128 123 127 3 787,700 99,664,500 158 105.833 127 T/J 42,700 126 B 5,000 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,200 44 BCIP Bumi Citra Permai Tbk. 50 52 50 51 1 2,152,800 109,046,200 240 46.364 51 T/J 1,070,100 50 B 627,900 45 BEEF Estika Tata Tiara Tbk. 152 155 146 146 -6 15,173,200 2,285,839,900 1,530 42.941 147 J 56,100 146 T/B 425,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 67,900 3,395,000 37 217.306 50 T/J 1,846,483,400 0 B 0 47 BELL Trisula Textile Industries Tbk. 158 158 155 156 -2 4,044,900 633,342,800 354 520.000 156 T/J 26,000 155 B 150,700 48 BESS Batulicin Nusantara Maritim Tbk. 218 218 210 218 0 2,657,500 572,323,000 890 207.619 220 J 139,000 218 T/B 14,900 49 BGTG Bank Ganesha Tbk. 50 51 50 50 0 2,167,100 108,563,400 161 48.544 51 J 1,521,900 50 T/B 47,300 50 BHAT Bhakti Multi Artha Tbk. 492 498 490 490 -2 134,450,600 66,284,741,800 1,657 475.728 492 J 46,000 490 T/B 224,000 51 BIKA Binakarya Jaya Abadi Tbk. 143 142 135 142 -1 2,100 297,500 2 14.200 140 J 2,200 137 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 13,500 675,000 28 12.286 50 T/J 389,700 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 906,300 45,315,000 1,518 35.714 50 T/J 82,826,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 55 56 54 56 1 37,300 2,042,000 36 23.353 56 T/J 26,900 55 B 50,700 55 BKDP Bukit Darmo Property Tbk 50 53 50 52 2 46,700 2,347,900 17 43.333 52 T/J 5,400 50 B 1,100 56 BKSW Bank QNB Indonesia Tbk. 73 77 72 73 0 90,800 6,663,700 15 167.508 74 J 2,800 69 B 7,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,890 J 100 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 620 620 610 610 -10 187,200 115,679,500 155 469.231 615 J 9,400 610 T/B 30,700 59 BMAS Bank Maspion Indonesia Tbk. 278 0 0 278 0 0 0 0 86.875 278 J 100 268 B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 200 10,000 2 0.172 50 T/J 94,759,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,515 1,510 1,420 1,470 -45 115,383,300 171,694,783,000 2,817 1,427.184 1,470 T/J 57,400 1,465 B 700 62 BOLA Bali Bintang Sejahtera Tbk. 166 168 158 167 1 11,700 1,923,400 16 95.429 163 J 2,100 158 B 16,600 63 BOLT Garuda Metalindo Tbk. 610 610 610 610 0 500 305,000 1 110.909 610 T/J 3,500 570 B 600 64 BOSS Borneo Olah Sarana Sukses Tbk. 129 137 120 122 -7 30,707,500 3,998,154,900 2,858 30.500 123 J 27,700 122 T/B 94,500 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 34,500 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. 53 54 50 51 -2 561,887,000 28,436,458,800 2,553 8.031 51 T/J 19,571,900 50 B 78,138,700 68 BRNA Berlina Tbk. 1,100 1,100 1,100 1,100 0 6,500 7,150,000 5 825.330 1,100 T/J 1,000 1,095 B 2,500 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,430 1,395 1,395 -5 7,600 10,677,000 22 71.538 1,400 J 600 1,390 B 2,100 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 0 0 50 0 0 0 0 383.083 50 J 9,937,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. 185 208 180 196 11 330,100 66,399,600 50 654.577 196 T/J 15,500 186 B 2,400 73 BUKK Bukaka Teknik Utama Tbk. 740 720 700 720 -20 10,600 7,533,500 10 122.034 720 T/J 2,500 700 B 12,200 74 BUMI Bumi Resources Tbk. 50 51 50 51 1 64,913,000 3,247,389,600 865 2.960 51 T/J 78,526,800 50 B 5,197,800 75 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 51 -1 92,500 4,759,500 11 39.231 53 J 32,000 51 T/B 470,700 76 CAKK Cahayaputra Asa Keramik Tbk. 53 71 53 69 16 153,958,700 10,415,927,500 6,091 41.071 69 T/J 340,600 68 B 1,887,200 77 CANI Capitol Nusantara Indonesia Tbk. 114 113 113 113 -1 100 11,300 1 56.500 113 T/J 10,300 107 B 13,000 78 CARE Metro Healthcare Indonesia Tbk. 360 364 356 360 0 265,178,700 95,262,969,200 2,595 349.515 360 T/J 70,200 358 B 570,100 79 CASA Capital Financial Indonesia Tbk. 398 398 386 386 -12 13,400 5,260,200 72 705.190 400 J 18,400 386 T/B 15,700 80 CASS Cardig Aero Services Tbk. 214 214 210 212 -2 2,625,300 556,502,200 374 53.000 212 T/J 345,700 210 B 953,000 81 CBMF Cahaya Bintang Medan Tbk. 376 382 366 382 6 2,798,800 1,049,541,400 211 238.750 382 T/J 8,400 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 242 246 240 240 -2 296,800 71,315,000 73 96.000 240 T/J 134,500 238 B 170,200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 137 138 134 135 -2 4,339,500 587,033,600 370 864.000 135 T/J 135,600 134 B 174,100 84 CINT Chitose Internasional Tbk. 220 0 0 220 0 0 0 0 66.667 250 J 400 220 B 5,400 85 CITA Cita Mineral Investindo Tbk. 2,340 2,700 2,310 2,350 10 7,000 17,579,000 19 8,527.469 2,350 T/J 1,500 2,210 B 100 86 CLAY Citra Putra Realty Tbk. 1,890 1,890 1,890 1,890 0 100 189,000 1 1,050.000 1,885 J 1,000 0 B 0 87 CLPI Colorpak Indonesia Tbk. 655 660 650 660 5 11,600 7,651,500 10 330.000 660 T/J 9,600 650 B 22,200 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. 230 234 214 234 4 47,200 10,709,400 11 425.455 234 T/J 200 216 B 400 91 COCO Wahana Interfood Nusantara Tbk. 950 955 945 945 -5 2,100 1,998,000 6 477.273 955 J 2,900 900 B 100 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 10,948,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 57 50 50 0 16,593,600 869,245,300 2,408 16.667 50 T/J 503,100 0 B 0 95 CSMI Cipta Selera Murni Tbk. 344 364 326 344 0 110,400 37,799,600 9 175.510 344 T/J 82,800 324 B 2,000 96 CSRA Cisadane Sawit Raya Tbk. 324 334 326 328 4 1,109,300 365,193,000 279 262.400 328 T/J 38,600 326 B 155,200 97 CTTH Citatah Tbk. 51 60 50 56 5 3,813,600 208,072,200 293 2.358 56 T/J 255,500 54 B 3,300 98 DADA Diamond Citra Propertindo Tbk. 55 57 54 55 0 39,151,700 2,170,543,700 1,285 53.922 56 J 5,211,600 55 T/B 884,600 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 3,700 0 B 0 100 DEAL Dewata Freightinternational Tbk. 198 210 185 185 -13 43,606,200 8,408,667,000 4,131 123.333 185 T/J 1,496,500 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,615 1,615 1,610 1,610 -5 13,200 21,286,000 17 3,231.504 1,610 T/J 600 1,605 B 800 102 DFAM Dafam Property Indonesia Tbk. 306 350 288 348 42 112,200 33,952,200 40 302.609 348 T/J 13,900 346 B 1,000 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,000 J 300 1,950 B 300 104 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 2,080 2,140 -10 42,500 90,639,000 14 72.542 2,150 J 5,100 2,140 T/B 7,300 105 DKFT Central Omega Resources Tbk. 106 113 104 110 4 5,585,600 608,930,700 927 282.558 110 T/J 176,600 109 B 461,600 106 DMMX Digital Mediatama Maxima Tbk. 170 172 168 169 -1 321,700 54,492,100 112 73.478 170 J 20,100 169 T/B 57,500 107 DNET Indoritel Makmur Internasional Tbk. 3,340 0 0 3,340 0 0 0 0 2,933.968 3,290 J 5,000 3,250 B 2,500 108 DUTI Duta Pertiwi Tbk 3,400 3,400 3,400 3,400 0 200 680,000 1 341.949 3,400 T/J 500 3,220 B 100 109 DWGL Dwi Guna Laksana Tbk. 210 212 208 212 2 3,000 628,600 11 141.333 212 T/J 6,400 210 B 200 110 EAST Eastparc Hotel Tbk. 55 57 54 54 -1 2,719,800 150,782,500 311 40.602 55 J 62,200 54 T/B 160,700 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 95,100 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 140,000 186 B 24,700 113 ENRG Energi Mega Persada Tbk. 54 55 53 53 -1 14,863,800 801,401,300 293 4.419 54 J 2,875,800 53 T/B 13,660,800 114 ENVY Envy Technologies Indonesia Tbk. 54 55 52 52 -2 59,728,800 3,177,351,400 1,851 14.054 53 J 63,500 52 T/B 24,455,300 115 ENZO Morenzo Abadi Perkasa Tbk. 62 64 58 60 -2 8,903,400 544,079,600 603 57.143 61 J 550,400 60 T/B 63,600 116 EPAC Megalestari Epack Sentosaraya Tbk. 398 400 372 374 -24 6,959,100 2,686,615,600 1,120 340.000 376 J 100,000 374 T/B 114,500 117 EPMT Enseval Putera Megatrading Tbk. 1,845 1,900 1,845 1,845 0 15,100 28,000,000 15 1,290.851 1,900 J 7,600 1,845 T/B 6,400 118 ERTX Eratex Djaja Tbk. 118 118 118 118 0 1,400 165,200 3 50.082 118 T/J 1,100 114 B 10,300 119 ESIP Sinergi Inti Plastindo Tbk. 177 165 165 165 -12 6,691,600 1,104,114,000 646 101.227 165 T/J 2,923,700 0 B 0 120 ESTA Esta Multi Usaha Tbk. 104 103 97 101 -3 153,900 15,260,600 23 84.167 101 T/J 24,800 98 B 20,000 121 FAST Fast Food Indonesia Tbk. 925 930 925 930 5 19,000 17,593,000 23 2,925.172 930 T/J 8,000 925 B 203,900 122 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. 286 308 266 268 -18 26,674,500 7,600,980,600 3,838 53.600 270 J 111,400 268 T/B 33,300 124 FISH FKS Multi Agro Tbk. 2,400 0 0 2,400 0 0 0 0 1,920.000 2,830 J 300 2,400 B 100 125 FITT Hotel Fitra International Tbk. 59 72 58 58 -1 280,600 19,222,400 81 56.863 58 T/J 500 57 B 1,800 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 370 B 100 127 FOOD Sentra Food Indonesia Tbk. 114 118 110 114 0 3,828,300 439,017,900 331 84.444 116 J 71,200 114 T/B 54,700 128 FORU Fortune Indonesia Tbk 90 0 0 90 0 0 0 0 69.231 90 J 28,800 85 B 100 129 FPNI Lotte Chemical Titan Tbk. 125 126 122 122 -3 4,297,100 531,374,000 333 37.006 123 J 133,500 122 T/B 120,900 130 FUJI Fuji Finance Indonesia Tbk. 106 116 103 108 2 34,300 3,700,200 69 98.182 108 T/J 1,500 107 B 600 131 GDST Gunawan Dianjaya Steel Tbk. 71 95 69 95 24 187,204,500 16,297,903,400 9,689 59.375 0 J 0 95 T/B 7,999,300 132 GEMA Gema Grahasarana Tbk. 370 372 372 372 2 10,000 3,720,000 1 826.667 372 T/J 52,200 370 B 100 133 GGRP Gunung Raja Paksi Tbk. 334 330 312 312 -22 8,800 2,751,200 13 37.143 328 J 500 312 T/B 322,500 134 GLOB Global Teleshop Tbk. 129 132 132 132 3 100 13,200 1 11.478 131 J 5,500 120 B 4,800 135 GLVA Galva Technologies Tbk. 314 314 304 314 0 10,700 3,355,400 11 138.938 314 T/J 25,200 304 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 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 206 206 0 1,000 206,000 1 121.893 204 J 6,000 199 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. 83 92 80 83 0 7,800 689,000 18 6.677 92 J 100 84 B 2,500 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 200 10,000 2 131.579 50 T/J 8,178,600 0 B 0 142 HELI Jaya Trishindo Tbk. 200 210 190 190 -10 29,000 5,818,800 24 172.727 192 J 4,000 190 T/B 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. 995 1,025 960 965 -30 1,225,600 1,182,696,000 28 253.947 1,005 J 200 965 T/B 9,500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 258,900 12,945,000 106 47.619 50 T/J 14,715,300 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 54,108,900 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 300 300 300 0 9,100 2,730,000 4 21.209 310 J 2,000 282 B 2,000 148 ICON Island Concepts Indonesia Tbk. 54 55 53 53 -1 20,600 1,112,700 8 101.735 55 J 46,000 53 T/B 38,500 149 IFSH Ifishdeco Tbk. 370 0 0 370 0 0 0 0 84.091 370 J 11,500 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. 248 246 232 236 -12 2,355,000 555,802,200 425 196.667 236 T/J 32,200 234 B 642,300 152 IKBI Sumi Indo Kabel Tbk. 214 218 214 214 0 29,000 6,252,800 9 19.407 214 T/J 800 210 B 100 153 IMPC Impack Pratama Industri Tbk. 1,295 1,295 1,280 1,280 -15 667,300 859,139,000 75 336.842 1,280 T/J 4,600 1,275 B 11,900 154 INAI Indal Aluminium Industry Tbk. 334 330 324 330 -4 2,600 850,600 14 120.481 330 T/J 300 328 B 200 155 INCF Indo Komoditi Korpora Tbk. 50 50 50 50 0 25,300 1,265,000 4 40.650 50 T/J 630,100 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 108 113 106 113 5 75,200 8,339,800 45 102.727 113 T/J 86,400 109 B 25,000 157 INDX Tanah Laut Tbk 51 52 50 50 -1 12,200 622,200 8 4.000 51 J 1,900 50 T/B 9,000 158 INOV Inocycle Technology Group Tbk. 166 176 166 166 0 43,100 7,287,500 27 66.400 166 T/J 43,600 162 B 1,400 159 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,300 655 B 300 160 INPS Indah Prakasa Sentosa Tbk. 1,400 1,425 1,350 1,400 0 209,200 289,594,500 313 507.246 1,400 T/J 100 1,365 B 1,000 161 INRU Toba Pulp Lestari Tbk. 940 990 940 990 50 3,500 3,305,000 7 10.051 990 T/J 1,200 0 B 0 162 INTA Intraco Penta Tbk. 210 210 200 210 0 4,600 935,400 7 148.032 226 J 100 202 B 3,400 163 INTD Inter Delta Tbk 173 171 161 161 -12 3,100 500,100 5 49.583 161 T/J 17,000 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 386 390 380 390 4 719,400 278,077,600 230 23.780 390 T/J 37,600 384 B 26,100 165 IPCM Jasa Armada Indonesia Tbk. 228 228 218 220 -8 84,400 18,802,200 59 57.895 226 J 4,700 220 T/B 61,600 166 IRRA Itama Ranoraya Tbk. 775 815 765 810 35 62,332,200 49,495,762,000 8,238 216.578 815 J 728,300 810 T/B 5,244,900 167 ITIC Indonesian Tobacco Tbk. 665 695 650 685 20 339,100 229,659,500 214 311.364 685 T/J 500 680 B 7,800 168 ITMA Sumber Energi Andalan Tbk. 480 488 450 450 -30 5,062,100 2,428,049,800 117 129.496 486 J 100 450 T/B 20,200 169 JAST Jasnita Telekomindo Tbk. 121 121 113 113 -8 56,426,400 6,506,674,500 4,005 45.935 113 T/J 1,077,600 0 B 0 170 JAYA Armada Berjaya Trans Tbk. 78 94 73 82 4 2,472,600 206,758,900 466 28.472 82 T/J 54,600 81 B 100 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 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. 430 428 428 428 -2 100 42,800 1 242.782 440 J 5,500 432 B 100 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 134 144 132 132 -2 34,500 4,592,400 33 94.286 132 T/J 9,500 130 B 36,000 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,600 5,152,000 1 198.139 1,080 J 200 920 T/B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 875 885 -5 1,336,000 1,175,903,500 76 1,966.667 890 J 62,500 880 B 12,800 178 KARW ICTSI Jasa Prima Tbk. 78 97 75 81 3 19,690,400 1,729,023,300 1,945 13.712 81 T/J 8,100 80 B 29,600 179 KAYU Darmi Bersaudara Tbk. 70 94 70 94 24 32,532,900 2,953,155,300 1,712 62.667 0 J 0 94 T/B 19,385,400 180 KBAG Karya Bersama Anugerah Tbk. 72 73 67 67 -5 691,223,900 47,254,586,600 9,723 67.000 67 T/J 35,469,700 0 B 0 181 KBLM Kabelindo Murni Tbk. 195 198 197 197 2 9,600 1,893,100 17 6.567 197 T/J 8,000 195 B 17,000 182 KBLV First Media Tbk. 430 535 400 420 -10 1,343,300 659,421,300 371 111.720 430 J 1,600 420 T/B 60,900 183 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. 710 750 750 750 40 100 75,000 1 187.500 740 J 200 710 B 400 185 KEJU Mulia Boga Raya Tbk. 1,290 1,290 1,255 1,265 -25 562,900 712,663,500 104 168.667 1,265 T/J 39,300 1,260 B 33,200 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 127,900 6,395,000 19 1.818 50 T/J 467,600 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 171 172 171 171 0 3,000 513,200 6 57.000 170 J 1,500 160 B 300 188 KJEN Krida Jaringan Nusantara Tbk. 1,410 1,375 1,375 1,375 -35 100 137,500 1 680.693 1,320 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 580 590 580 580 0 1,800 1,045,000 3 193.333 580 T/J 29,000 575 B 500 190 KMTR Kirana Megatara Tbk. 298 300 298 298 0 2,100 627,800 4 65.066 300 J 1,000 298 T/B 100 191 KOIN Kokoh Inti Arebama Tbk 98 0 0 98 0 0 0 0 66.294 100 J 11,000 98 B 17,900 192 KONI Perdana Bangun Pusaka Tbk 480 480 478 480 0 3,100 1,482,000 2 101.053 480 T/J 600 0 B 0 193 KOPI Mitra Energi Persada Tbk. 462 0 0 462 0 0 0 0 116.962 460 J 1,000 430 B 100 194 KPAS Cottonindo Ariesta Tbk. 100 97 93 93 -7 34,226,800 3,202,300,900 1,424 55.357 93 T/J 9,922,900 0 B 0 195 KPIG MNC Land Tbk. 104 105 102 104 0 897,400 92,945,900 82 223.786 104 T/J 1,423,500 103 B 605,200 196 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. 180 194 186 187 7 75,300 14,406,500 6 47.949 186 J 20,000 181 B 1,200 198 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 0 170.192 350 J 36,000 330 B 6,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,200 60,000 2 15.714 50 T/J 5,691,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 83 81 80 80 -3 9,100 728,100 7 11.674 82 J 400 80 T/B 7,000 203 LMSH Lionmesh Prima Tbk. 252 252 252 252 0 500 126,000 3 35.000 276 J 200 252 T/B 11,400 204 LPIN Multi Prima Sejahtera Tbk 218 224 212 224 6 4,100 878,400 9 102.175 224 T/J 19,900 214 B 700 205 LPLI Star Pacific Tbk 81 88 76 86 5 15,300 1,247,700 17 2.653 85 J 21,700 84 B 200 206 LPPS Lenox Pasifik Investama Tbk. 79 79 75 79 0 1,800 140,200 4 5.366 81 J 500 79 T/B 28,700 207 LRNA Eka Sari Lorena Transport Tbk. 128 125 121 125 -3 200 24,600 2 13.889 140 J 10,000 124 B 10,000 208 LUCK Sentral Mitra Informatika Tbk. 173 176 169 171 -2 1,257,400 217,535,600 292 59.790 172 J 168,200 171 T/B 267,300 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 27,278,500 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,995 2,030 2,000 2,000 5 80,800 162,648,000 43 95.238 2,010 J 900 2,000 T/B 2,002,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,170 0 0 1,170 0 0 0 0 69.643 1,460 J 100 1,175 B 400 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 172,400 8,620,000 16 66.667 50 T/J 31,910,300 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,050 2,050 2,040 2,050 0 41,600 85,156,000 69 157.692 2,060 J 24,400 2,050 T/B 2,400 215 MCAS M Cash Integrasi Tbk. 1,955 1,965 1,940 1,945 -10 524,000 1,019,490,000 90 140.433 1,950 J 50,000 1,945 T/B 1,161,300 216 MDKA Merdeka Copper Gold Tbk. 1,680 1,725 1,640 1,715 35 104,827,500 176,953,971,500 9,556 447.206 1,715 T/J 71,700 1,710 B 67,900 217 MDKI Emdeki Utama Tbk. 153 153 143 152 -1 155,200 22,562,800 51 35.571 152 T/J 70,000 151 B 5,000 218 MERK Merck Tbk. 3,050 3,170 3,050 3,100 50 19,500 60,133,000 45 8,173.597 3,110 J 600 3,100 T/B 7,700 219 MFIN Mandala Multifinance Tbk. 1,145 1,140 1,140 1,140 -5 20,000 22,800,000 2 1,169.231 1,140 T/J 180,600 1,070 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 505 505 505 505 0 200 101,000 1 252.500 520 J 4,500 505 T/B 8,400 221 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. 292 292 292 292 0 200 58,400 1 59.592 292 T/J 22,600 290 B 4,200 223 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 1,390 1,390 0 100 139,000 1 505.455 1,400 J 5,200 0 B 0 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 3,000 150,000 1 238.095 50 T/J 1,338,500 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,843,200 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 0 600 30,000 6 125.000 50 T/J 7,350,400 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 20,700 20,700 0 100 2,070,000 1 985.714 21,000 J 700 20,300 B 100 229 MLIA Mulia Industrindo Tbk 420 428 418 426 6 7,056,500 2,989,346,400 276 71.148 426 T/J 57,600 422 B 24,400 230 MMLP Mega Manunggal Property Tbk. 272 274 266 272 0 4,077,800 1,105,690,600 596 46.496 272 T/J 1,007,500 270 B 51,000 231 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 12,000 10,740,000 2 154.310 895 T/J 278,100 840 B 1,600 232 MPOW Megapower Makmur Tbk. 57 59 55 58 1 43,600 2,517,400 27 29.000 58 T/J 2,000 56 B 1,100 233 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 800 J 1,600 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,750 4,620 4,740 140 1,500 7,005,000 10 429.939 4,690 J 800 0 B 0 235 MSIN MNC Studios International Tbk. 288 304 286 300 12 3,590,400 1,063,660,600 639 60.000 302 J 335,400 300 T/B 200 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 604,410,500 0 B 0 237 MTPS Meta Epsi Tbk. 350 354 350 350 0 5,200 1,827,400 9 109.375 350 T/J 2,500 340 B 1,000 238 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. 214 214 208 208 -6 1,400 295,400 5 53.299 208 T/J 4,900 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 69 56 63 4 6,606,000 420,341,000 669 63.000 64 J 60,800 63 T/B 363,200 241 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. 478 476 466 470 -8 133,741,900 62,859,812,400 2,318 456.311 472 J 47,800 468 B 220,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 167 165 159 159 -8 4,500 716,200 5 94.643 158 J 5,200 0 B 0 246 NFCX NFC Indonesia Tbk. 1,790 1,900 1,675 1,850 60 800 1,450,500 6 100.000 1,850 T/J 21,500 1,820 B 200 247 NICK Charnic Capital Tbk. 330 0 0 330 0 0 0 0 165.000 312 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. 145 150 139 150 5 278,800 41,743,100 8 142.857 150 T/J 1,900 142 B 18,000 250 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. 370 358 358 358 -12 100 35,800 1 188.421 358 T/J 200 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. 166 183 155 156 -10 14,664,800 2,483,538,000 1,884 390.302 157 J 51,400 156 T/B 14,900 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 10,000 255 OPMS Optima Prima Metal Sinergi Tbk. 159 162 157 160 1 2,382,300 379,179,500 181 118.519 160 T/J 56,800 159 B 212,700 256 PALM Provident Agro Tbk. 274 280 264 280 6 151,300 41,414,600 17 76.530 280 T/J 72,200 264 B 200 257 PANI Pratama Abadi Nusa Industri Tbk. 102 102 100 100 -2 3,200 326,200 4 92.593 99 J 100 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 312 312 312 312 0 4,400 1,372,800 3 208.000 378 J 3,100 316 B 2,100 259 PDES Destinasi Tirta Nusantara Tbk 210 0 0 210 0 0 0 0 105.000 242 J 100 212 B 15,500 260 PEGE Panca Global Kapital Tbk. 120 120 120 120 0 200 24,000 2 259.258 120 T/J 2,200 113 B 1,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 156 156 156 -9 100 15,600 1 208.000 188 J 200 157 B 300 262 PICO Pelangi Indah Canindo Tbk 163 182 164 167 4 8,988,700 1,560,276,600 1,113 25.692 168 J 283,500 167 T/B 1,263,500 263 PKPK Perdana Karya Perkasa Tbk 50 58 50 50 0 8,120,700 433,524,000 637 12.500 51 J 168,500 50 T/B 364,400 264 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 35,000 4,375,000 2 100.000 129 J 40,000 125 T/B 65,000 266 PNGO Pinago Utama Tbk. 565 590 545 570 5 172,700 98,413,500 17 228.000 570 T/J 2,400 545 B 70,400 267 PNSE Pudjiadi & Sons Tbk. 790 785 735 735 -55 200 152,000 2 367.250 785 J 700 735 T/B 100 268 POLA Pool Advista Finance Tbk. 52 55 50 51 -1 176,100 9,167,800 49 37.778 51 T/J 3,400 50 B 152,100 269 POLI Pollux Investasi Internasional Tbk. 995 1,095 950 1,065 70 150,200 146,739,000 162 65.138 1,065 T/J 1,700 1,005 B 100 270 POLU Golden Flower Tbk. 995 995 985 995 0 6,000 5,958,500 5 345.486 990 J 1,100 930 B 600 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 6,500 325,000 3 0.429 50 T/J 645,000 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. 500 500 496 496 -4 1,200 597,600 3 92.710 488 J 3,500 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 20,500 1,025,000 3 33.333 50 T/J 17,272,800 0 B 0 275 POWR Cikarang Listrindo Tbk. 580 590 570 580 0 2,107,700 1,220,220,500 377 38.667 585 J 455,700 580 T/B 200,900 276 PRIM Royal Prima Tbk. 238 240 234 238 0 2,200 523,600 8 47.600 238 T/J 13,600 236 B 100 277 PSAB J Resources Asia Pasifik Tbk. 218 224 208 218 0 41,105,800 8,992,118,400 1,902 707.264 218 T/J 1,525,000 216 B 1,647,100 278 PSDN Prasidha Aneka Niaga Tbk 105 0 0 105 0 0 0 0 10.500 112 J 400 105 B 500 279 PSGO Palma Serasih Tbk. 106 106 99 103 -3 250,100 25,088,800 57 98.095 103 T/J 1,010,500 99 B 101,800 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 20,100 1,005,000 2 59.494 50 T/J 31,586,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,425 1,440 1,395 1,440 15 1,471,900 2,080,802,000 797 221.538 1,440 T/J 65,400 1,430 B 4,600 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,660 J 300 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 137 138 128 128 -9 126,120,300 16,291,253,400 6,175 121.905 128 T/J 5,816,000 0 B 0 284 PURI Puri Global Sukses Tbk. 336 358 336 340 4 3,300 1,130,400 8 200.000 346 J 200 340 T/B 700 285 PYFA Pyridam Farma Tbk 810 815 790 805 -5 417,500 336,138,500 216 788.906 810 J 22,800 805 T/B 77,600 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 225,600 11,280,000 72 50.000 50 T/J 25,440,600 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 220 240 222 238 18 32,800 7,669,000 24 97.521 236 J 5,800 228 B 500 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 438 442 428 440 2 399,800 175,664,200 122 269.939 440 T/J 4,100 436 B 300 290 ROCK Rockfields Properti Indonesia Tbk. 1,345 1,345 1,255 1,255 -90 136,300 173,082,000 115 93.657 1,255 T/J 12,000 0 B 0 291 RODA Pikko Land Development Tbk. 50 53 50 53 3 299,700 15,659,400 47 84.624 53 T/J 19,100 51 B 8,400 292 RONY Aesler Grup Internasional Tbk. 276 290 258 272 -4 1,054,500 283,887,400 236 272.000 274 J 5,500 272 T/B 216,500 293 RUIS Radiant Utama Interinsco Tbk. 228 228 220 220 -8 25,400 5,640,200 11 88.000 224 J 9,800 220 T/B 50,800 294 SAFE Steady Safe Tbk 189 188 182 182 -7 219,600 41,108,100 185 18.323 182 T/J 500 181 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 125 126 122 124 -1 8,382,000 1,040,206,100 382 155.000 125 J 5,342,000 124 T/B 153,300 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,150 T/J 100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 53 50 50 0 580,000 29,129,300 252 42.735 50 T/J 60,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 165 154 154 154 -11 798,100 122,907,400 95 146.667 154 T/J 4,573,000 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 3,300 165,000 4 27.536 50 T/J 3,315,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 960 960 940 955 -5 1,294,700 1,229,399,000 224 507.979 955 T/J 3,100 950 B 19,800 302 SGER Sumber Global Energy Tbk. 370 384 368 376 6 3,537,000 1,333,766,600 720 348.148 378 J 109,300 376 T/B 98,800 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 575 570 560 570 -5 423,000 239,736,000 99 407.143 570 T/J 33,500 560 B 7,700 305 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. 575 625 535 535 -40 500 280,000 5 495.370 535 T/J 18,900 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,200 1,120 1,125 -75 4,100 4,732,000 8 1.250 1,130 J 100 1,125 T/B 4,000 308 SKBM Sekar Bumi Tbk. 368 0 0 368 0 0 0 0 320.000 366 J 1,100 344 B 100 309 SKLT Sekar Laut Tbk. 1,325 1,375 1,355 1,355 30 400 544,000 3 113.442 1,650 J 100 1,355 T/B 1,000 310 SKRN Superkrane Mitra Utama Tbk. 710 710 665 665 -45 171,600 117,662,000 50 95.000 665 T/J 301,700 0 B 0 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,940 4,990 4,900 4,940 0 99,900 493,408,000 21 4,295.652 5,025 J 500 4,910 B 300 313 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 200 566,000 2 935.043 2,950 J 100 2,830 T/B 1,400 314 SMDM Suryamas Dutamakmur Tbk. 96 95 90 95 -1 5,800 543,200 9 12.036 95 T/J 40,700 92 B 800 315 SMMT Golden Eagle Energy Tbk. 86 95 85 92 6 872,700 79,272,600 179 215.235 92 T/J 57,100 91 B 51,200 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 420 440 394 400 -20 29,900 12,166,400 41 144.928 400 T/J 9,800 0 B 0 318 SOTS Satria Mega Kencana Tbk. 218 232 212 212 -6 500 108,000 3 128.485 212 T/J 11,800 0 B 0 319 SPTO Surya Pertiwi Tbk. 404 416 402 402 -2 345,400 141,763,200 51 34.655 410 J 100 404 B 200 320 SQMI Wilton Makmur Indonesia Tbk. 166 168 160 163 -3 16,996,000 2,798,161,700 1,600 92.625 164 J 85,500 163 T/B 762,700 321 SRTG Saratoga Investama Sedaya Tbk. 3,110 3,250 3,120 3,250 140 112,300 362,312,000 62 59.091 3,250 T/J 88,000 3,240 B 2,100 322 SSTM Sunson Textile Manufacture Tbk 418 436 416 420 2 11,900 4,994,000 4 98.824 428 J 10,000 416 B 100 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 600 6,675 B 1,000 324 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 3,520 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. 99 100 97 99 0 180,300 17,829,600 59 61.875 99 T/J 91,400 98 B 69,600 328 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 272 J 2,500 0 B 0 329 TAMA Lancartama Sejati Tbk. 152 155 142 149 -3 18,300 2,621,600 11 85.143 148 J 1,000 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 66 52 60 8 97,897,600 5,869,755,200 5,121 548.196 60 T/J 317,100 59 B 239,100 331 TBMS Tembaga Mulia Semanan Tbk. 725 0 0 725 0 0 0 0 102.837 720 J 100 705 B 200 332 TCPI Transcoal Pacific Tbk. 5,500 5,450 5,400 5,425 -75 8,885,000 48,152,035,000 6,572 3,931.159 5,450 J 35,300 5,425 T/B 6,200 333 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. 183 187 171 171 -12 12,965,900 2,306,051,600 1,428 106.875 171 T/J 160,900 0 B 0 335 TFAS Telefast Indonesia Tbk. 162 161 154 160 -2 26,100 4,180,400 3 88.889 174 J 500 161 B 1,700 336 TFCO Tifico Fiber Indonesia Tbk. 500 510 510 510 10 100 51,000 1 115.573 500 J 1,400 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,000 0 0 8,000 0 0 0 0 6,574.082 8,500 J 100 7,500 B 200 338 TIFA KDB Tifa Finance Tbk. 515 515 510 510 -5 1,114,800 569,048,000 69 255.000 515 J 1,331,800 510 T/B 48,611,200 339 TIRA Tira Austenite Tbk 238 270 222 270 32 18,100 4,348,800 11 121.178 256 J 100 238 B 100 340 TMPO Tempo Intimedia Tbk. 108 107 107 107 -1 100 10,700 1 37.171 123 J 3,000 110 B 500 341 TNCA Trimuda Nuansa Citra Tbk. 218 218 210 210 -8 18,100 3,852,000 25 140.000 218 J 4,500 212 B 5,000 342 TOTO Surya Toto Indonesia Tbk. 212 212 210 210 -2 20,800 4,368,600 10 681.221 214 J 400 208 B 8,000 343 TOYS Sunindo Adipersada Tbk. 570 570 555 560 -10 2,000,100 1,123,151,500 663 160.000 560 T/J 243,100 555 B 188,500 344 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,900 7,725 7,800 0 2,930,400 22,885,365,000 814 1,803.823 7,825 J 30,800 7,800 T/B 1,400 345 TPMA Trans Power Marine Tbk. 340 348 340 342 2 2,100 720,800 11 148.696 342 T/J 10,800 332 B 1,000 346 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. 222 224 218 224 2 7,993,000 1,757,648,800 531 112.000 224 T/J 174,900 222 B 76,700 348 TRIS Trisula International Tbk. 218 218 216 218 0 43,600 9,418,600 7 72.667 218 T/J 116,900 216 B 57,900 349 TRJA Transkon Jaya Tbk. 157 170 155 168 11 8,007,400 1,310,140,800 890 67.200 168 T/J 24,000 167 B 23,500 350 TRUK Guna Timur Raya Tbk. 163 166 158 159 -4 4,403,700 713,874,000 456 69.130 160 J 391,600 159 T/B 154,100 351 TRUS Trust Finance Indonesia Tbk 292 318 300 318 26 200 61,800 2 374.118 318 T/J 1,000 314 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,420 1,340 1,350 -40 21,700 29,454,000 36 35.065 1,350 T/J 40,300 1,345 B 6,000 353 UANG Pakuan Tbk. 212 214 204 210 -2 37,000 7,803,800 41 168.000 210 T/J 800 202 B 3,000 354 UNIT Nusantara Inti Corpora Tbk 147 151 143 151 4 300 43,700 3 3.748 149 J 900 143 B 300 355 URBN Urban Jakarta Propertindo Tbk. 1,300 0 0 1,300 0 0 0 0 108.333 1,300 J 29,100 1,295 B 400 356 VINS Victoria Insurance Tbk. 94 94 90 93 -1 18,100 1,666,600 14 88.571 93 T/J 3,200 89 B 2,500 357 VRNA Verena Multi Finance Tbk. 97 97 97 97 0 500 48,500 1 97.866 105 J 1,400 97 T/B 49,500 358 WAPO Wahana Pronatural Tbk. 81 83 76 79 -2 64,200 5,018,400 26 45.143 80 J 2,500 79 T/B 19,500 359 WICO Wicaksana Overseas International Tbk. 545 0 0 545 0 0 0 0 28.172 540 J 700 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 89 91 83 83 -6 47,142,200 3,995,889,800 2,748 18.444 83 T/J 16,798,400 0 B 0 361 YELO Yelooo Integra Datanet Tbk. 50 58 50 50 0 14,958,300 762,044,400 779 13.298 51 J 106,500 50 T/B 691,700 362 YPAS Yanaprima Hastapersada Tbk 304 318 318 318 14 2,300 731,400 4 58.349 318 T/J 1,300 310 B 700 363 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 40,000 234 B 2,500 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 306,800 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 125 127 122 123 -2 635,626,500 78,999,327,700 6,345 438.487 123 T/J 6,446,500 122 B 43,286,400 366 ZONE Mega Perintis Tbk. 380 382 372 378 -2 171,700 65,296,600 33 126.846 378 T/J 500 372 B 2,000 Total 4,247,338,300 1,063,565,208,200 157,281 3,227,399,300 276,627,500 Jakarta, 07 October 2020 Trading Division