List of Securities Quotation Development Board: Date: Thursday, 08 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 0 117,500 5,875,000 31 87.719 50 T/J 4,524,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 0 0 6,575 0 0 0 0 1,501.076 6,525 J 500 0 B 0 3 ADES Akasha Wira International Tbk. 1,190 1,235 1,180 1,180 -10 156,800 189,115,000 104 61.299 1,190 J 4,900 1,180 T/B 10,500 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 2,500 1,250,000 4 454.545 498 J 500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 183 180 180 180 -3 10,000 1,800,000 1 163.636 182 J 4,000 171 B 2,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 61 74 61 62 1 11,100,700 736,102,900 1,083 233.759 63 J 44,000 62 T/B 132,400 7 AIMS Akbar Indo Makmur Stimec Tbk 152 152 152 152 0 100 15,200 1 121.600 152 T/J 800 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,036,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 310 308 308 308 -2 200 61,600 2 40.628 308 T/J 39,600 300 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 452 550 452 452 0 153,400 75,837,600 111 226.000 496 J 100 452 T/B 12,200 11 ALDO Alkindo Naratama Tbk. 396 396 396 396 0 100,200 39,679,200 2 290.231 394 J 10,000 370 B 8,000 12 ALKA Alakasa Industrindo Tbk 212 214 214 214 2 1,300 278,200 6 36.027 218 J 100 214 T/B 14,800 13 ALMI Alumindo Light Metal Industry Tbk. 197 197 190 191 -6 4,200 806,500 6 29.385 210 J 500 192 B 2,100 14 AMAG Asuransi Multi Artha Guna Tbk. 198 198 196 196 -2 79,900 15,670,000 13 186.667 198 J 5,400 196 T/B 2,600 15 AMAR Bank Amar Indonesia Tbk. 300 306 296 296 -4 76,500 22,713,000 19 170.115 306 J 10,700 296 T/B 48,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 310 276 290 12 11,900 3,484,000 27 226.562 290 T/J 2,600 276 B 3,000 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,050 2,040 2,050 30 511,800 1,046,170,000 267 107.895 2,080 J 900 2,030 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 66,600 3,330,000 25 125.000 50 T/J 33,488,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 142 152 140 145 3 10,200 1,516,100 12 9.283 146 J 1,100 141 B 1,700 20 APIC Pacific Strategic Financial Tbk. 900 900 885 885 -15 43,000,200 38,610,830,000 1,825 941.329 890 J 15,600 885 T/B 27,300 21 APII Arita Prima Indonesia Tbk. 158 159 158 159 1 800 126,500 4 72.273 159 T/J 4,100 152 B 3,100 22 ARGO Argo Pantes Tbk 2,000 2,490 1,860 1,860 -140 15,600 35,150,000 34 46.734 1,860 T/J 600 0 B 0 23 ARII Atlas Resources Tbk. 440 440 440 440 0 200 88,000 1 29.333 440 T/J 34,800 424 B 300 24 ARKA Arkha Jayanti Persada Tbk. 103 105 96 96 -7 13,344,600 1,323,122,700 1,752 40.678 96 T/J 211,900 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 310 310 310 310 0 100 31,000 1 179.825 306 J 300 298 B 300 27 ARTO Bank Jago Tbk. 2,810 2,820 2,800 2,800 -10 76,400 214,296,000 38 14,111.481 2,810 J 34,500 2,800 T/B 201,400 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. 106 112 101 105 -1 146,900 15,121,200 22 70.000 109 J 11,600 103 B 20,000 30 ASPI Andalan Sakti Primaindo Tbk. 114 118 111 115 1 231,700 26,815,900 71 109.524 115 T/J 96,200 114 B 5,100 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,700 J 5,000 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 52 50 50 0 5,777,500 290,897,700 334 50.000 50 T/J 5,985,000 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,200 110,000 6 57.388 50 T/J 21,912,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 600 238,800 2 293.435 402 J 10,000 398 T/B 34,600 35 BAJA Saranacentral Bajatama Tbk. 109 135 102 102 -7 25,818,500 2,958,509,900 1,678 40.800 102 T/J 3,203,800 0 B 0 36 BALI Bali Towerindo Sentra Tbk. 910 950 860 950 40 2,700 2,546,000 6 1,187.500 950 T/J 6,200 860 B 9,800 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 21,600 1,080,000 33 33.333 50 T/J 57,357,200 0 B 0 38 BAYU Bayu Buana Tbk 1,195 1,195 1,195 1,195 0 100 119,500 1 147.402 1,195 T/J 1,300 0 B 0 39 BBHI Bank Harda Internasional Tbk. 159 168 154 161 2 94,000 15,386,000 65 128.800 164 J 1,500 160 B 139,600 40 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 376 J 400 332 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 705 710 685 710 5 291,000 204,452,000 63 147.917 710 T/J 22,300 700 B 10,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 127 119 121 -6 791,600 95,555,400 105 100.833 124 J 30,000 121 T/B 13,000 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. 51 51 50 51 0 2,111,800 106,049,500 122 46.364 51 T/J 1,239,500 50 B 222,600 45 BEEF Estika Tata Tiara Tbk. 146 149 143 147 1 3,098,800 453,599,600 347 43.235 147 T/J 71,100 146 B 328,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 35,100 1,755,000 56 217.306 50 T/J 1,580,783,600 0 B 0 47 BELL Trisula Textile Industries Tbk. 156 160 156 157 1 5,465,000 862,251,700 487 523.333 157 T/J 4,000 156 B 220,300 48 BESS Batulicin Nusantara Maritim Tbk. 218 220 208 208 -10 43,200 9,221,200 37 198.095 216 J 12,000 208 T/B 7,900 49 BGTG Bank Ganesha Tbk. 50 51 50 51 1 2,731,800 137,428,900 150 49.515 51 T/J 1,546,200 50 B 181,000 50 BHAT Bhakti Multi Artha Tbk. 490 498 486 486 -4 154,185,900 76,212,761,400 2,303 471.845 486 T/J 18,800 484 B 428,200 51 BIKA Binakarya Jaya Abadi Tbk. 142 142 142 142 0 100 14,200 1 14.200 138 J 2,600 134 B 200 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 9,900 495,000 35 12.286 50 T/J 461,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 5,400 270,000 4 35.714 50 T/J 95,479,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 56 57 55 56 0 119,700 6,740,100 68 23.353 57 J 43,000 56 T/B 100 55 BKDP Bukit Darmo Property Tbk 52 54 52 53 1 282,100 15,029,300 48 44.167 54 J 31,900 53 T/B 159,700 56 BKSW Bank QNB Indonesia Tbk. 73 73 70 70 -3 48,000 3,503,700 3 160.624 73 J 33,900 71 B 10,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,880 J 100 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 610 620 615 615 5 106,100 65,679,500 110 473.077 620 J 9,400 615 T/B 4,500 59 BMAS Bank Maspion Indonesia Tbk. 278 298 276 298 20 1,700 492,400 4 93.125 298 T/J 5,000 264 B 20,200 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,700 185,000 3 0.172 50 T/J 97,792,200 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,470 1,470 1,395 1,395 -75 102,461,200 147,189,700,000 2,922 1,354.369 1,395 T/J 9,500 1,390 B 424,400 62 BOLA Bali Bintang Sejahtera Tbk. 167 167 158 160 -7 55,500 8,831,200 26 91.429 160 T/J 28,800 159 B 200 63 BOLT Garuda Metalindo Tbk. 610 570 570 570 -40 300 171,000 3 103.636 610 J 3,500 570 T/B 21,800 64 BOSS Borneo Olah Sarana Sukses Tbk. 122 126 120 121 -1 6,807,400 834,365,800 601 30.250 122 J 51,500 121 T/B 749,100 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,100 1,150 B 32,000 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. 51 54 51 52 1 108,610,300 5,690,560,000 1,062 8.189 53 J 12,915,200 52 T/B 22,020,300 68 BRNA Berlina Tbk. 1,100 1,100 1,100 1,100 0 12,500 13,750,000 7 825.330 1,115 J 2,500 1,025 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,395 1,405 1,390 1,390 -5 3,600 5,016,000 8 71.282 1,415 J 300 1,395 B 300 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 3,300 165,000 3 383.083 50 T/J 11,948,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. 196 200 188 193 -3 206,900 40,677,300 29 644.558 196 J 900 193 T/B 2,800 73 BUKK Bukaka Teknik Utama Tbk. 720 710 700 700 -20 2,500 1,751,000 3 118.644 720 J 1,200 705 B 500 74 BUMI Bumi Resources Tbk. 51 51 50 50 -1 35,543,500 1,777,294,300 742 2.902 50 T/J 24,550,900 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 51 56 51 53 2 395,600 21,056,100 42 40.769 54 J 9,000 52 B 65,100 76 CAKK Cahayaputra Asa Keramik Tbk. 69 71 65 65 -4 8,173,600 544,691,100 330 38.690 65 T/J 14,561,400 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 113 134 110 122 9 11,400 1,262,800 13 61.000 119 J 8,700 111 B 100 78 CARE Metro Healthcare Indonesia Tbk. 360 366 358 360 0 173,326,800 62,723,986,400 1,543 349.515 360 T/J 58,700 358 B 532,100 79 CASA Capital Financial Indonesia Tbk. 386 394 386 386 0 2,009,000 791,496,000 11 705.190 400 J 18,400 386 T/B 18,300 80 CASS Cardig Aero Services Tbk. 212 216 200 212 0 5,363,700 1,134,747,600 414 53.000 214 J 386,000 212 T/B 244,500 81 CBMF Cahaya Bintang Medan Tbk. 382 390 372 384 2 2,704,100 1,034,372,800 191 240.000 384 T/J 31,800 370 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 240 244 234 238 -2 166,800 39,660,400 61 95.200 238 T/J 335,600 236 B 46,700 83 CENT Centratama Telekomunikasi Indonesia Tbk. 135 136 133 136 1 4,843,300 650,947,600 655 870.400 136 T/J 5,300 135 B 179,000 84 CINT Chitose Internasional Tbk. 220 234 220 234 14 2,800 637,000 5 70.909 250 J 1,000 234 T/B 300 85 CITA Cita Mineral Investindo Tbk. 2,350 0 0 2,350 0 0 0 0 8,527.469 2,340 J 11,400 2,310 B 800 86 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,880 J 100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 670 660 670 10 229,000 153,133,000 40 335.000 670 T/J 500 665 B 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. 234 234 218 224 -10 44,900 10,396,000 7 407.273 224 T/J 1,400 218 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. 945 985 945 985 40 1,300 1,237,500 3 497.475 985 T/J 5,800 885 B 500 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 14,800 740,000 9 40.000 50 T/J 15,332,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 55 50 51 1 8,149,200 417,565,800 967 17.000 51 T/J 720,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 344 364 334 354 10 59,200 20,785,000 11 180.612 354 T/J 43,500 336 B 2,400 96 CSRA Cisadane Sawit Raya Tbk. 328 334 324 326 -2 1,585,500 521,778,400 664 260.800 328 J 127,800 326 T/B 687,800 97 CTTH Citatah Tbk. 56 58 53 53 -3 1,533,500 83,378,100 142 2.232 53 T/J 17,500 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 55 56 52 54 -1 23,772,600 1,262,829,000 880 52.941 54 T/J 2,709,400 53 B 132,000 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. 185 202 173 198 13 223,937,300 42,574,565,600 13,599 132.000 199 J 842,200 198 T/B 29,100 101 DEFI Danasupra Erapacific Tbk. 1,610 1,620 1,610 1,615 5 14,600 23,538,500 16 3,241.540 1,615 T/J 800 1,610 B 500 102 DFAM Dafam Property Indonesia Tbk. 348 348 328 348 0 4,800 1,645,600 8 302.609 348 T/J 8,900 328 B 1,700 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 100 1,950 B 400 104 DIVA Distribusi Voucher Nusantara Tbk. 2,140 2,180 2,140 2,180 40 203,900 439,854,000 23 73.898 2,190 J 28,500 2,180 T/B 44,300 105 DKFT Central Omega Resources Tbk. 110 113 107 110 0 4,055,600 447,296,800 707 282.558 110 T/J 873,800 109 B 94,300 106 DMMX Digital Mediatama Maxima Tbk. 169 175 169 170 1 501,800 85,876,900 119 73.913 171 J 3,700 170 T/B 17,000 107 DNET Indoritel Makmur Internasional Tbk. 3,340 3,300 3,300 3,300 -40 2,000 6,600,000 2 2,898.831 3,300 T/J 3,000 3,250 B 1,500 108 DUTI Duta Pertiwi Tbk 3,400 3,460 3,380 3,440 40 1,400 4,763,000 7 345.972 3,440 T/J 300 3,400 B 400 109 DWGL Dwi Guna Laksana Tbk. 212 210 210 210 -2 300 63,000 2 140.000 210 T/J 5,200 208 B 200 110 EAST Eastparc Hotel Tbk. 54 60 54 60 6 8,512,300 494,253,800 619 45.113 60 T/J 2,988,300 59 B 16,000 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,000 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 1,366,200 0 B 0 113 ENRG Energi Mega Persada Tbk. 53 55 53 53 0 9,265,200 499,532,600 222 4.419 54 J 2,167,800 53 T/B 8,342,100 114 ENVY Envy Technologies Indonesia Tbk. 52 54 51 53 1 43,381,400 2,276,134,300 1,336 14.324 53 T/J 9,982,900 52 B 1,088,700 115 ENZO Morenzo Abadi Perkasa Tbk. 60 61 57 58 -2 19,606,600 1,147,792,800 1,134 55.238 59 J 1,003,900 58 T/B 451,900 116 EPAC Megalestari Epack Sentosaraya Tbk. 374 390 348 352 -22 9,692,400 3,593,682,000 1,951 320.000 354 J 38,500 352 T/B 270,500 117 EPMT Enseval Putera Megatrading Tbk. 1,845 2,110 1,850 1,865 20 34,900 66,597,500 27 1,304.844 1,925 J 1,900 1,865 T/B 100 118 ERTX Eratex Djaja Tbk. 118 119 111 119 1 1,400 164,200 5 50.507 125 J 200 119 T/B 1,200 119 ESIP Sinergi Inti Plastindo Tbk. 165 155 154 154 -11 15,568,100 2,397,505,600 898 94.479 154 T/J 1,635,800 0 B 0 120 ESTA Esta Multi Usaha Tbk. 101 103 95 99 -2 79,400 7,985,500 13 82.500 98 J 25,200 96 B 100 121 FAST Fast Food Indonesia Tbk. 930 935 925 935 5 9,800 9,113,500 15 2,940.899 935 T/J 9,800 930 B 407,400 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 268 284 250 266 -2 31,355,600 8,519,070,600 3,893 53.200 268 J 83,100 266 T/B 323,500 124 FISH FKS Multi Agro Tbk. 2,400 2,400 2,400 2,400 0 100 240,000 1 1,920.000 2,800 J 500 2,400 T/B 100 125 FITT Hotel Fitra International Tbk. 58 66 54 62 4 277,300 16,499,400 68 60.784 62 T/J 29,200 61 B 300 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 492 J 100 370 B 300 127 FOOD Sentra Food Indonesia Tbk. 114 119 114 115 1 4,283,700 499,512,900 425 85.185 116 J 84,600 115 T/B 26,000 128 FORU Fortune Indonesia Tbk 90 84 84 84 -6 100 8,400 1 64.615 84 T/J 9,800 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 122 124 119 121 -1 4,623,200 561,990,000 489 36.702 121 T/J 273,800 120 B 167,600 130 FUJI Fuji Finance Indonesia Tbk. 108 0 0 108 0 0 0 0 98.182 107 J 1,400 104 B 5,000 131 GDST Gunawan Dianjaya Steel Tbk. 95 105 89 89 -6 31,214,200 2,921,130,100 1,489 55.625 89 T/J 7,747,400 0 B 0 132 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 100 37,200 1 826.667 370 J 23,200 346 B 500 133 GGRP Gunung Raja Paksi Tbk. 312 328 300 300 -12 4,400 1,400,600 11 35.714 324 J 6,200 300 T/B 1,600 134 GLOB Global Teleshop Tbk. 132 132 123 123 -9 900 111,600 4 10.696 130 J 800 123 T/B 4,100 135 GLVA Galva Technologies Tbk. 314 316 304 316 2 8,650,200 2,716,197,200 17 139.823 316 T/J 343,100 302 B 3,000 136 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 1,200 247,200 2 121.893 206 T/J 100 198 B 5,000 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 83 93 84 93 10 14,700 1,329,300 10 7.482 93 T/J 7,200 87 B 24,200 140 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 6,016,000 0 B 0 142 HELI Jaya Trishindo Tbk. 190 208 180 208 18 14,500 2,770,600 66 189.091 208 T/J 5,000 195 B 500 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 965 1,020 965 1,020 55 1,361,900 1,325,264,500 37 268.421 1,010 J 2,400 975 B 500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 607,900 30,395,000 48 47.619 50 T/J 13,779,900 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 50,824,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 298 298 298 -2 15,500 4,619,000 1 21.067 298 T/J 2,000 284 B 2,000 148 ICON Island Concepts Indonesia Tbk. 53 56 53 55 2 132,700 7,299,700 19 105.574 56 J 27,900 55 T/B 34,900 149 IFSH Ifishdeco Tbk. 370 376 350 376 6 1,000 360,000 5 85.455 370 J 1,000 0 B 0 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 236 254 232 238 2 11,243,700 2,735,503,000 2,187 198.333 238 T/J 228,200 236 B 237,800 152 IKBI Sumi Indo Kabel Tbk. 214 216 212 214 0 6,400 1,369,000 12 19.407 216 J 13,900 208 B 400 153 IMPC Impack Pratama Industri Tbk. 1,280 1,285 1,275 1,280 0 891,400 1,141,267,500 86 336.842 1,280 T/J 4,600 1,275 B 5,500 154 INAI Indal Aluminium Industry Tbk. 330 336 330 332 2 900 300,800 6 121.212 332 T/J 9,900 326 B 200 155 INCF Indo Komoditi Korpora Tbk. 50 59 50 55 5 12,498,700 686,049,800 635 44.715 56 J 879,500 55 T/B 10,202,800 156 INDO Royalindo Investa Wijaya Tbk. 113 113 109 111 -2 31,000 3,440,200 18 100.909 112 J 200 110 B 1,700 157 INDX Tanah Laut Tbk 50 55 50 54 4 537,200 28,921,900 54 4.320 54 T/J 107,800 52 B 7,700 158 INOV Inocycle Technology Group Tbk. 166 175 160 167 1 58,000 9,576,800 34 66.800 165 J 8,400 163 B 800 159 INPP Indonesian Paradise Property Tbk. 690 690 650 690 0 700 463,000 2 657.143 690 T/J 1,100 685 B 500 160 INPS Indah Prakasa Sentosa Tbk. 1,400 1,405 1,365 1,375 -25 473,500 654,549,500 340 498.188 1,375 T/J 2,300 1,365 B 4,800 161 INRU Toba Pulp Lestari Tbk. 990 980 955 980 -10 2,900 2,779,500 4 9.949 990 J 1,300 980 T/B 200 162 INTA Intraco Penta Tbk. 210 240 202 216 6 32,400 6,993,800 28 152.262 216 T/J 11,300 210 B 2,300 163 INTD Inter Delta Tbk 161 174 170 174 13 600 104,000 6 53.587 171 J 2,000 161 B 100 164 IPCC Indonesia Kendaraan Terminal Tbk. 390 390 386 388 -2 654,600 253,793,200 179 23.659 390 J 316,900 388 T/B 3,700 165 IPCM Jasa Armada Indonesia Tbk. 220 228 220 226 6 19,700 4,436,400 18 59.474 226 T/J 2,300 224 B 2,200 166 IRRA Itama Ranoraya Tbk. 810 840 810 825 15 44,299,600 36,493,050,500 8,990 220.588 830 J 809,900 825 T/B 71,300 167 ITIC Indonesian Tobacco Tbk. 685 695 670 680 -5 258,300 175,032,500 182 309.091 685 J 16,400 680 T/B 7,700 168 ITMA Sumber Energi Andalan Tbk. 450 486 456 486 36 1,009,500 466,923,200 80 139.856 480 J 4,000 468 B 10,200 169 JAST Jasnita Telekomindo Tbk. 113 133 111 129 16 335,269,500 42,479,467,200 18,767 52.439 129 T/J 7,119,900 128 B 2,598,200 170 JAYA Armada Berjaya Trans Tbk. 82 83 77 80 -2 580,200 46,297,500 150 27.778 80 T/J 100,700 79 B 12,000 171 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. 428 440 428 440 12 5,800 2,549,600 4 249.589 440 T/J 2,000 428 B 5,700 174 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. 132 142 130 132 0 8,200 1,082,800 12 94.286 132 T/J 4,900 130 B 23,500 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,700 5,244,000 1 198.139 1,100 J 1,500 865 B 1,500 177 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 885 0 1,518,500 1,347,332,000 45 1,966.667 895 J 23,600 885 T/B 300 178 KARW ICTSI Jasa Prima Tbk. 81 90 79 85 4 4,431,300 378,123,600 448 14.389 85 T/J 654,600 83 B 56,600 179 KAYU Darmi Bersaudara Tbk. 94 113 88 88 -6 58,751,500 6,025,608,600 3,224 58.667 88 T/J 19,345,700 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 67 67 63 63 -4 180,487,500 11,639,082,600 1,929 63.000 63 T/J 43,758,700 0 B 0 181 KBLM Kabelindo Murni Tbk. 197 197 195 195 -2 21,600 4,221,400 15 6.500 197 J 7,200 195 T/B 22,100 182 KBLV First Media Tbk. 420 424 394 394 -26 67,600 27,928,400 36 104.804 418 J 7,000 394 T/B 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. 750 750 715 725 -25 8,300 5,990,500 6 181.250 750 J 25,600 725 T/B 2,100 185 KEJU Mulia Boga Raya Tbk. 1,265 1,265 1,235 1,235 -30 578,100 718,355,000 207 164.667 1,235 T/J 57,500 1,230 B 31,100 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 487,600 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 171 174 171 171 0 10,800 1,855,100 21 57.000 175 J 1,000 160 B 10,900 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,295 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 580 600 560 560 -20 20,000 11,220,500 21 186.667 560 T/J 11,100 555 B 1,000 190 KMTR Kirana Megatara Tbk. 298 304 294 302 4 1,700 514,800 7 65.939 302 T/J 1,500 300 B 200 191 KOIN Kokoh Inti Arebama Tbk 98 98 98 98 0 100 9,800 1 66.294 100 J 11,300 98 T/B 18,900 192 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 600 0 B 0 193 KOPI Mitra Energi Persada Tbk. 462 0 0 462 0 0 0 0 116.962 460 J 700 430 B 100 194 KPAS Cottonindo Ariesta Tbk. 93 90 87 87 -6 5,476,700 477,741,900 745 51.786 87 T/J 13,704,900 0 B 0 195 KPIG MNC Land Tbk. 104 105 102 104 0 481,600 49,973,500 69 223.786 104 T/J 1,262,500 103 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. 187 186 181 182 -5 39,800 7,305,800 17 46.667 182 T/J 1,000 180 B 1,100 198 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. 354 354 350 354 0 31,000 10,890,400 4 170.192 350 J 1,200 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 105,500 5,275,000 4 15.714 50 T/J 4,541,700 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 80 83 77 82 2 10,400 808,300 13 11.965 81 J 100 79 B 300 203 LMSH Lionmesh Prima Tbk. 252 0 0 252 0 0 0 0 35.000 286 J 1,000 256 B 4,000 204 LPIN Multi Prima Sejahtera Tbk 224 226 214 224 0 60,800 13,580,800 12 102.175 224 T/J 58,900 214 B 5,800 205 LPLI Star Pacific Tbk 86 90 88 88 2 200 17,800 2 2.715 87 J 30,000 86 B 4,000 206 LPPS Lenox Pasifik Investama Tbk. 79 83 74 82 3 900 73,000 5 5.570 82 T/J 4,900 77 B 55,500 207 LRNA Eka Sari Lorena Transport Tbk. 125 125 125 125 0 100 12,500 1 13.889 135 J 2,500 120 B 12,900 208 LUCK Sentral Mitra Informatika Tbk. 171 176 171 174 3 1,796,700 312,257,900 338 60.839 175 J 142,400 174 T/B 4,850,900 209 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 28,689,400 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,020 2,000 2,000 0 6,094,600 12,189,919,000 59 95.238 2,000 T/J 6,100 1,995 B 21,400 212 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,175 1,175 1,175 5 500 587,500 2 69.940 1,295 J 100 1,175 T/B 21,000 213 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,441,900 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,050 2,130 2,050 2,100 50 617,100 1,291,694,000 415 161.538 2,100 T/J 500 2,090 B 2,500 215 MCAS M Cash Integrasi Tbk. 1,945 1,975 1,945 1,970 25 494,100 961,533,500 86 142.238 1,970 T/J 18,600 1,965 B 1,000 216 MDKA Merdeka Copper Gold Tbk. 1,715 1,750 1,710 1,745 30 79,058,300 136,937,264,000 7,999 455.029 1,745 T/J 499,900 1,740 B 300,100 217 MDKI Emdeki Utama Tbk. 152 154 150 152 0 19,500 2,952,400 26 35.571 151 J 16,800 150 B 500 218 MERK Merck Tbk. 3,100 3,170 3,100 3,140 40 14,100 44,046,000 32 8,279.062 3,140 T/J 1,700 3,120 B 5,100 219 MFIN Mandala Multifinance Tbk. 1,140 1,165 1,140 1,140 0 15,200 17,331,500 3 1,169.231 1,140 T/J 185,000 1,075 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 505 510 505 505 0 13,600 6,878,000 11 252.500 515 J 2,500 505 T/B 4,600 221 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. 292 290 290 290 -2 10,300 2,987,000 10 59.184 292 J 14,100 290 T/B 1,800 223 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,385 J 7,100 1,295 B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 52,000 2,600,000 2 238.095 50 T/J 1,347,400 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 600 30,000 6 22.062 50 T/J 5,228,600 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 7,643,100 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 20,500 20,700 0 400 8,240,000 4 985.714 20,700 T/J 300 20,500 B 900 229 MLIA Mulia Industrindo Tbk 426 438 424 434 8 9,517,600 4,118,399,600 415 72.484 434 T/J 95,300 430 B 400 230 MMLP Mega Manunggal Property Tbk. 272 276 270 272 0 4,941,500 1,343,755,400 380 46.496 272 T/J 1,609,500 270 B 90,900 231 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 21,000 18,795,000 4 154.310 895 T/J 258,600 840 B 1,000 232 MPOW Megapower Makmur Tbk. 58 78 58 78 20 2,040,200 154,349,900 271 39.000 0 J 0 78 T/B 3,020,800 233 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. 4,740 4,760 4,750 4,760 20 700 3,327,000 4 431.753 4,690 J 800 4,420 B 100 235 MSIN MNC Studios International Tbk. 300 304 292 300 0 563,500 168,151,000 154 60.000 300 T/J 145,000 298 B 20,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 628,148,500 0 B 0 237 MTPS Meta Epsi Tbk. 350 340 340 340 -10 4,300 1,462,000 5 106.250 358 J 4,800 328 B 2,000 238 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. 208 208 208 208 0 10,200 2,121,600 5 53.299 208 T/J 3,400 200 B 200 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 70 61 62 -1 8,914,900 582,927,900 465 62.000 63 J 4,300 62 T/B 1,246,400 241 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. 470 478 470 472 2 144,895,500 68,694,247,200 2,309 458.252 472 T/J 53,600 470 B 208,200 245 NELY Pelayaran Nelly Dwi Putri Tbk. 159 158 148 158 -1 9,400 1,393,200 10 94.048 154 J 3,100 0 B 0 246 NFCX NFC Indonesia Tbk. 1,850 1,880 1,800 1,880 30 11,800 21,345,000 7 101.622 1,880 T/J 500 1,760 B 100 247 NICK Charnic Capital Tbk. 330 310 310 310 -20 100 31,000 1 155.000 310 T/J 80,500 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. 150 150 145 150 0 5,955,000 864,871,200 16 142.857 154 J 10,000 146 B 2,300 250 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. 358 0 0 358 0 0 0 0 188.421 356 J 1,200 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. 156 168 146 151 -5 6,426,900 997,460,200 928 377.793 152 J 113,600 151 T/B 136,800 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 302 B 100 255 OPMS Optima Prima Metal Sinergi Tbk. 160 166 160 162 2 3,866,500 630,840,800 554 120.000 163 J 205,200 162 T/B 114,400 256 PALM Provident Agro Tbk. 280 282 268 274 -6 379,000 104,230,600 30 74.890 276 J 1,900 270 B 2,000 257 PANI Pratama Abadi Nusa Industri Tbk. 100 109 100 100 0 118,000 12,505,700 67 92.593 100 T/J 181,100 93 B 100 258 PCAR Prima Cakrawala Abadi Tbk. 312 0 0 312 0 0 0 0 208.000 378 J 600 296 B 100 259 PDES Destinasi Tirta Nusantara Tbk 210 0 0 210 0 0 0 0 105.000 246 J 100 212 B 15,500 260 PEGE Panca Global Kapital Tbk. 120 120 120 120 0 300 36,000 3 259.258 120 T/J 900 112 B 21,300 261 PGLI Pembangunan Graha Lestari Indah Tbk. 156 150 150 150 -6 200 30,000 2 200.000 165 J 10,000 155 B 3,300 262 PICO Pelangi Indah Canindo Tbk 167 187 163 171 4 7,514,000 1,327,295,000 1,069 26.308 172 J 50,500 171 T/B 14,600 263 PKPK Perdana Karya Perkasa Tbk 50 67 50 55 5 23,708,500 1,386,616,100 1,525 13.750 56 J 335,600 55 T/B 46,000 264 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 0 300 37,500 1 100.000 130 J 64,900 125 T/B 69,700 266 PNGO Pinago Utama Tbk. 570 600 585 585 15 2,500 1,464,000 5 234.000 585 T/J 49,500 550 B 100 267 PNSE Pudjiadi & Sons Tbk. 735 735 735 735 0 100 73,500 1 367.250 735 T/J 2,600 0 B 0 268 POLA Pool Advista Finance Tbk. 51 55 50 53 2 215,100 11,363,300 66 39.259 53 T/J 104,200 51 B 15,600 269 POLI Pollux Investasi Internasional Tbk. 1,065 1,090 995 995 -70 87,400 87,467,000 119 60.856 995 T/J 193,600 0 B 0 270 POLU Golden Flower Tbk. 995 1,080 950 995 0 9,500 9,428,500 17 345.486 995 T/J 59,000 935 B 100 271 POLY Asia Pacific Fibers Tbk 50 59 50 51 1 19,067,300 1,038,027,000 1,174 0.438 52 J 100 51 T/B 450,900 272 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. 496 0 0 496 0 0 0 0 92.710 490 J 3,500 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 434,700 21,735,000 37 33.333 50 T/J 17,715,800 0 B 0 275 POWR Cikarang Listrindo Tbk. 580 590 580 585 5 4,358,300 2,543,213,000 393 39.000 585 T/J 733,000 580 B 2,052,300 276 PRIM Royal Prima Tbk. 238 260 238 260 22 42,200 10,133,400 19 52.000 254 J 100 236 B 3,000 277 PSAB J Resources Asia Pasifik Tbk. 218 224 214 220 2 33,029,800 7,279,557,400 1,577 713.753 222 J 3,532,800 220 T/B 1,576,700 278 PSDN Prasidha Aneka Niaga Tbk 105 105 98 105 0 500 50,400 2 10.500 112 J 400 105 T/B 99,800 279 PSGO Palma Serasih Tbk. 103 118 99 110 7 383,800 41,483,000 84 104.762 110 T/J 80,900 104 B 9,700 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 642,100 32,105,000 35 59.494 50 T/J 32,757,600 0 B 0 281 PTPW Pratama Widya Tbk. 1,440 1,445 1,385 1,385 -55 1,115,500 1,590,354,000 568 213.077 1,385 T/J 700 1,380 B 13,900 282 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. 128 128 120 123 -5 162,619,500 19,835,497,600 11,491 117.143 123 T/J 6,096,700 122 B 635,500 284 PURI Puri Global Sukses Tbk. 340 364 340 340 0 17,600 6,247,000 41 200.000 348 J 100 340 T/B 10,300 285 PYFA Pyridam Farma Tbk 805 830 775 790 -15 3,305,300 2,604,279,500 756 774.206 795 J 35,100 790 T/B 60,800 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 137,400 6,870,000 72 50.000 50 T/J 17,869,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 238 238 222 226 -12 153,900 34,908,600 35 92.604 228 J 3,900 224 B 69,000 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 440 442 2 400,200 176,302,800 104 271.166 442 T/J 20,700 440 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 1,255 1,275 1,170 1,170 -85 222,600 271,744,000 282 87.313 1,200 J 8,000 1,170 T/B 2,000 291 RODA Pikko Land Development Tbk. 53 53 51 52 -1 200,300 10,345,800 22 83.027 53 J 104,800 51 B 107,100 292 RONY Aesler Grup Internasional Tbk. 272 340 266 338 66 2,322,900 695,919,200 742 338.000 338 T/J 21,900 336 B 100 293 RUIS Radiant Utama Interinsco Tbk. 220 230 228 228 8 5,200 1,194,600 7 91.200 228 T/J 500 222 B 4,600 294 SAFE Steady Safe Tbk 182 180 171 180 -2 237,100 42,229,800 142 18.122 180 T/J 900 177 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 124 125 120 124 0 9,243,300 1,125,975,600 644 155.000 124 T/J 79,500 123 B 107,000 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 860.000 2,200 J 200 0 B 0 297 SATU Kota Satu Properti Tbk. 50 56 50 50 0 1,114,600 56,669,500 269 42.735 51 J 65,400 50 T/B 9,200 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 154 144 144 144 -10 157,700 22,708,800 76 137.143 144 T/J 6,604,500 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 50 50 50 0 233,700 11,685,000 112 27.536 50 T/J 2,894,000 0 B 0 301 SFAN Surya Fajar Capital Tbk. 955 975 960 970 15 978,700 947,846,000 159 515.957 970 T/J 6,300 965 B 8,100 302 SGER Sumber Global Energy Tbk. 376 394 376 388 12 4,221,700 1,625,135,000 668 359.259 390 J 165,500 388 T/B 252,900 303 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. 570 575 570 575 5 445,800 254,757,000 79 410.714 575 T/J 52,300 570 B 600 305 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. 535 585 498 498 -37 5,900 3,106,100 22 461.111 498 T/J 25,100 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,125 0 0 1,125 0 0 0 0 1.250 1,200 J 161,600 1,105 B 2,000 308 SKBM Sekar Bumi Tbk. 368 0 0 368 0 0 0 0 320.000 358 J 1,600 0 B 0 309 SKLT Sekar Laut Tbk. 1,355 1,400 1,400 1,400 45 100 140,000 1 117.210 1,660 J 100 1,360 B 500 310 SKRN Superkrane Mitra Utama Tbk. 665 665 620 635 -30 509,600 326,718,500 82 90.714 635 T/J 43,500 625 B 5,800 311 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 4,880 4,900 -40 101,000 497,779,000 25 4,260.870 4,940 J 600 4,900 T/B 600 313 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 2,200 6,226,000 2 935.043 2,890 J 100 2,830 T/B 2,400 314 SMDM Suryamas Dutamakmur Tbk. 95 99 90 90 -5 300 28,500 3 11.403 96 J 5,000 90 T/B 3,600 315 SMMT Golden Eagle Energy Tbk. 92 93 86 87 -5 303,100 26,578,200 72 203.537 88 J 47,100 87 T/B 99,900 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 400 420 390 400 0 2,700 1,076,400 16 144.928 400 T/J 13,700 390 B 500 318 SOTS Satria Mega Kencana Tbk. 212 222 212 222 10 300 65,600 2 134.545 212 J 50,700 0 B 0 319 SPTO Surya Pertiwi Tbk. 402 410 400 400 -2 1,138,300 455,886,200 167 34.483 404 J 200 400 T/B 2,300 320 SQMI Wilton Makmur Indonesia Tbk. 163 167 159 166 3 13,367,400 2,194,872,100 1,170 94.330 166 T/J 678,000 165 B 299,200 321 SRTG Saratoga Investama Sedaya Tbk. 3,250 3,270 3,200 3,270 20 105,100 341,519,000 53 59.455 3,270 T/J 300,300 3,240 B 2,800 322 SSTM Sunson Textile Manufacture Tbk 420 436 416 436 16 49,800 21,246,800 15 102.588 436 T/J 400 428 B 100 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,700 J 100 6,700 B 9,800 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 3,450 3,800 3,800 3,800 350 200 760,000 1 116.709 3,700 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. 99 103 98 99 0 583,800 58,612,800 132 61.875 100 J 17,500 99 T/B 63,500 328 TALF Tunas Alfin Tbk. 280 0 0 280 0 0 0 0 70.886 270 J 400 0 B 0 329 TAMA Lancartama Sejati Tbk. 149 159 148 153 4 10,100 1,530,900 4 87.429 152 J 9,200 142 B 100 330 TAMU Pelayaran Tamarin Samudra Tbk. 60 61 56 56 -4 5,283,000 300,970,700 343 511.649 56 T/J 4,677,900 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 725 720 700 700 -25 4,100 2,918,000 9 99.291 725 J 1,900 700 T/B 1,000 332 TCPI Transcoal Pacific Tbk. 5,425 5,450 5,325 5,450 25 9,121,900 49,335,540,000 6,079 3,949.275 5,475 J 22,400 5,450 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. 171 172 164 166 -5 2,323,400 388,503,700 394 103.750 167 J 48,000 166 T/B 153,900 335 TFAS Telefast Indonesia Tbk. 160 175 160 175 15 34,000 5,922,100 17 97.222 175 T/J 28,900 174 B 200 336 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 510 J 100 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 100 338 TIFA KDB Tifa Finance Tbk. 510 515 510 515 5 1,477,500 755,148,000 24 257.500 515 T/J 2,188,700 510 B 58,606,500 339 TIRA Tira Austenite Tbk 270 270 252 262 -8 2,400 629,200 7 117.587 262 T/J 2,900 0 B 0 340 TMPO Tempo Intimedia Tbk. 107 107 107 107 0 300 32,100 1 37.171 129 J 6,700 110 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 210 216 210 210 0 34,300 7,212,800 13 140.000 218 J 3,900 210 T/B 69,400 342 TOTO Surya Toto Indonesia Tbk. 210 212 208 210 0 4,100 862,800 14 681.221 212 J 4,000 208 B 4,500 343 TOYS Sunindo Adipersada Tbk. 560 565 555 560 0 1,807,500 1,010,464,500 659 160.000 565 J 134,000 560 T/B 15,100 344 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,875 7,800 7,850 50 3,833,200 30,039,562,500 632 1,815.386 7,850 T/J 300 7,800 B 13,100 345 TPMA Trans Power Marine Tbk. 342 348 342 342 0 500 173,400 3 148.696 342 T/J 800 330 B 600 346 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. 224 224 222 222 -2 3,171,600 704,564,200 224 111.000 224 J 261,500 222 T/B 7,300 348 TRIS Trisula International Tbk. 218 218 218 218 0 500 109,000 2 72.667 216 J 300 210 B 1,500 349 TRJA Transkon Jaya Tbk. 168 179 159 163 -5 5,662,000 967,595,800 1,045 65.200 165 J 2,500 163 T/B 132,200 350 TRUK Guna Timur Raya Tbk. 159 172 158 160 1 23,570,600 3,889,087,900 1,546 69.565 160 T/J 1,200 159 B 519,300 351 TRUS Trust Finance Indonesia Tbk 318 350 330 330 12 1,500 515,400 9 388.235 330 T/J 300 322 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,400 1,390 1,395 45 10,300 14,415,000 8 36.234 1,395 T/J 7,800 1,350 B 2,400 353 UANG Pakuan Tbk. 210 230 208 214 4 35,400 7,458,200 14 171.200 214 T/J 47,700 206 B 1,000 354 UNIT Nusantara Inti Corpora Tbk 151 160 145 148 -3 800 121,600 7 3.674 148 T/J 400 145 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,300 0 0 1,300 0 0 0 0 108.333 1,300 J 26,200 1,295 B 700 356 VINS Victoria Insurance Tbk. 93 96 91 93 0 24,300 2,282,200 25 88.571 93 T/J 33,800 92 B 1,500 357 VRNA Verena Multi Finance Tbk. 97 0 0 97 0 0 0 0 97.866 105 J 100 97 B 20,000 358 WAPO Wahana Pronatural Tbk. 79 89 79 82 3 9,500 756,800 8 46.857 81 J 11,400 79 B 6,200 359 WICO Wicaksana Overseas International Tbk. 545 580 560 560 15 200 114,000 2 28.948 560 T/J 8,700 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 83 82 78 78 -5 30,847,600 2,417,855,400 1,697 17.333 78 T/J 2,916,400 0 B 0 361 YELO Yelooo Integra Datanet Tbk. 50 67 50 59 9 143,003,700 8,904,189,300 7,610 15.691 60 J 196,700 59 T/B 505,300 362 YPAS Yanaprima Hastapersada Tbk 318 362 318 362 44 300 104,200 3 66.422 362 T/J 2,500 318 B 1,000 363 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 40,000 250 B 5,000 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,354,100 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 123 124 121 121 -2 593,336,800 72,520,758,200 5,646 431.357 122 J 8,471,800 121 T/B 10,838,000 366 ZONE Mega Perintis Tbk. 378 382 376 380 2 194,100 73,630,600 26 127.517 380 T/J 2,200 378 B 500 Total 3,226,256,700 973,298,863,800 153,701 3,003,391,700 139,877,800 Jakarta, 08 October 2020 Trading Division