List of Securities Quotation Development Board: Date: Friday, 09 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 39,900 1,995,000 14 87.719 50 T/J 2,769,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,500 6,500 6,500 -75 100 650,000 1 1,483.954 6,500 T/J 500 0 B 0 3 ADES Akasha Wira International Tbk. 1,180 1,200 1,180 1,195 15 31,900 37,839,500 57 62.078 1,195 T/J 32,300 1,185 B 83,200 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 180 180 169 179 -1 8,900 1,584,600 14 162.727 179 T/J 1,200 172 B 3,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 62 65 60 64 2 3,666,200 231,662,600 321 241.300 65 J 218,100 64 T/B 46,400 7 AIMS Akbar Indo Makmur Stimec Tbk 152 142 142 142 -10 300 42,600 2 113.600 152 J 200 142 T/B 4,700 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 3 75.893 50 T/J 2,426,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 308 358 288 304 -4 49,900 15,060,000 26 40.101 358 J 69,100 306 B 2,300 10 AKSI Maming Enam Sembilan Mineral Tbk. 452 545 456 472 20 67,800 34,022,300 31 236.000 500 J 3,000 472 T/B 13,400 11 ALDO Alkindo Naratama Tbk. 396 396 394 396 0 124,300 48,982,800 5 290.231 396 T/J 59,000 370 B 2,000 12 ALKA Alakasa Industrindo Tbk 214 262 202 220 6 29,000 7,090,400 31 37.037 234 J 100 220 T/B 10,100 13 ALMI Alumindo Light Metal Industry Tbk. 191 193 186 193 2 400 76,000 4 29.692 210 J 1,000 193 T/B 9,100 14 AMAG Asuransi Multi Artha Guna Tbk. 196 196 195 195 -1 81,400 15,889,400 13 185.714 197 J 1,500 195 T/B 68,400 15 AMAR Bank Amar Indonesia Tbk. 296 296 294 294 -2 48,000 14,137,800 17 168.966 296 J 4,000 294 T/B 39,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 320 290 310 20 10,700 3,292,000 13 242.188 310 T/J 9,100 280 B 5,000 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,060 2,050 2,060 10 213,800 440,427,000 123 108.421 2,070 J 5,000 2,050 B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 13,900 695,000 10 125.000 50 T/J 31,596,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 145 145 136 145 0 37,700 5,431,800 13 9.283 138 J 347,800 136 B 15,600 20 APIC Pacific Strategic Financial Tbk. 885 900 880 895 10 44,162,800 38,992,691,500 1,809 951.966 895 T/J 41,800 890 B 129,600 21 APII Arita Prima Indonesia Tbk. 159 0 0 159 0 0 0 0 72.273 159 J 300 151 B 300 22 ARGO Argo Pantes Tbk 1,860 1,900 1,730 1,735 -125 5,300 9,836,500 7 43.593 1,895 J 100 1,730 B 8,100 23 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 25,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 96 97 90 95 -1 12,070,500 1,109,262,100 1,423 40.254 95 T/J 260,400 93 B 8,000 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 310 310 308 310 0 2,300 712,400 4 179.825 310 T/J 900 302 B 500 27 ARTO Bank Jago Tbk. 2,800 2,810 2,790 2,800 0 137,000 383,600,000 52 14,111.481 2,800 T/J 46,400 2,790 B 4,000 28 ASBI Asuransi Bintang Tbk. 362 338 338 338 -24 900 304,200 7 256.585 356 J 100 338 T/B 1,100 29 ASJT Asuransi Jasa Tania Tbk. 105 134 105 112 7 517,000 59,999,600 122 74.667 119 J 1,000 112 T/B 119,000 30 ASPI Andalan Sakti Primaindo Tbk. 115 120 111 116 1 752,800 88,165,500 121 110.476 116 T/J 44,700 115 B 13,500 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,700 1,610 B 500 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 176,800 8,840,000 53 50.000 50 T/J 6,760,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 21,000 1,050,000 5 57.388 50 T/J 27,706,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 32,600 35 BAJA Saranacentral Bajatama Tbk. 102 134 95 128 26 62,192,900 7,298,570,100 5,392 51.200 128 T/J 550,100 127 B 125,300 36 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 950 J 2,800 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 15,900 795,000 15 33.333 50 T/J 56,097,300 0 B 0 38 BAYU Bayu Buana Tbk 1,195 1,195 1,195 1,195 0 300 358,500 2 147.402 1,195 T/J 2,100 0 B 0 39 BBHI Bank Harda Internasional Tbk. 161 188 162 182 21 1,700,700 305,480,000 445 145.600 182 T/J 71,800 180 B 31,000 40 BBLD Buana Finance Tbk. 340 0 0 340 0 0 0 0 135.122 378 J 1,000 334 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 710 750 695 720 10 121,500 85,962,500 68 150.000 720 T/J 48,100 715 B 20,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 124 119 120 -1 326,800 39,869,700 200 100.000 123 J 3,200 120 T/B 129,800 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 0 293,700 14,686,700 51 46.364 51 T/J 1,678,200 50 B 71,000 45 BEEF Estika Tata Tiara Tbk. 147 149 143 145 -2 2,752,200 401,342,000 349 42.647 145 T/J 8,545,000 144 B 347,400 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 14,000 700,000 30 217.306 50 T/J 1,504,300,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 157 158 156 158 1 4,207,400 660,331,400 341 526.667 158 T/J 94,000 157 B 239,000 48 BESS Batulicin Nusantara Maritim Tbk. 208 216 202 208 0 34,500 7,237,000 46 198.095 210 J 30,800 206 B 100 49 BGTG Bank Ganesha Tbk. 51 51 50 50 -1 1,572,500 78,625,300 98 48.544 50 T/J 22,500 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 486 488 478 478 -8 136,771,300 66,339,295,200 1,953 464.078 482 J 354,700 478 T/B 153,100 51 BIKA Binakarya Jaya Abadi Tbk. 142 140 134 140 -2 3,700 503,200 7 14.000 140 T/J 3,300 136 B 3,500 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 342,800 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 116,700 5,835,000 8 35.714 50 T/J 78,801,200 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 56 57 56 56 0 7,900 446,400 6 23.353 57 J 55,700 56 T/B 6,200 55 BKDP Bukit Darmo Property Tbk 53 53 50 50 -3 153,800 7,898,700 22 41.667 52 J 2,300 50 T/B 12,700 56 BKSW Bank QNB Indonesia Tbk. 70 74 71 72 2 56,700 4,137,200 17 165.213 73 J 8,100 72 T/B 400 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,870 J 100 2,910 B 400 58 BLUE Berkah Prima Perkasa Tbk. 615 620 605 610 -5 118,300 72,591,000 128 469.231 615 J 12,600 610 T/B 5,600 59 BMAS Bank Maspion Indonesia Tbk. 298 308 280 294 -4 5,800 1,629,000 10 91.875 288 J 3,000 0 B 0 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 88,673,600 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,395 1,395 1,360 1,385 -10 124,550,300 171,098,020,000 3,620 1,344.660 1,385 T/J 40,200 1,380 B 8,600 62 BOLA Bali Bintang Sejahtera Tbk. 160 160 160 160 0 2,600 416,000 5 91.429 160 T/J 31,800 158 B 100 63 BOLT Garuda Metalindo Tbk. 570 535 535 535 -35 100 53,500 1 97.273 625 J 200 540 B 2,300 64 BOSS Borneo Olah Sarana Sukses Tbk. 121 124 118 120 -1 5,266,300 635,629,900 578 30.000 121 J 53,600 120 T/B 111,900 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,100 1,150 B 35,400 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 52 53 52 53 1 25,363,300 1,325,416,700 517 8.346 53 T/J 17,518,500 52 B 6,964,500 68 BRNA Berlina Tbk. 1,100 1,145 1,100 1,145 45 24,900 28,382,000 10 859.094 1,145 T/J 7,500 1,025 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,390 1,425 1,390 1,400 10 7,500 10,489,500 14 71.795 1,410 J 400 1,395 B 200 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 0 600 30,000 5 383.083 50 T/J 11,551,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 193 196 191 195 2 43,000 8,324,100 16 651.237 195 T/J 200 192 B 1,900 73 BUKK Bukaka Teknik Utama Tbk. 700 710 695 710 10 4,500 3,152,000 10 120.339 710 T/J 2,500 700 B 100 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 28,498,100 1,424,906,500 647 2.902 50 T/J 8,605,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 54 52 53 0 99,800 5,328,000 16 40.769 53 T/J 900 52 B 40,600 76 CAKK Cahayaputra Asa Keramik Tbk. 65 61 61 61 -4 1,131,200 69,003,200 66 36.310 61 T/J 12,089,700 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 122 132 115 115 -7 1,200 143,100 11 57.500 115 T/J 8,500 114 B 300 78 CARE Metro Healthcare Indonesia Tbk. 360 360 344 346 -14 265,822,000 94,817,458,600 2,560 335.922 348 J 274,100 346 T/B 43,600 79 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 23,400 386 B 16,900 80 CASS Cardig Aero Services Tbk. 212 226 208 212 0 2,522,800 537,858,800 261 53.000 214 J 132,000 212 T/B 112,200 81 CBMF Cahaya Bintang Medan Tbk. 384 404 370 392 8 2,815,100 1,075,656,400 238 245.000 392 T/J 8,700 390 B 200 82 CCSI Communication Cable Systems Indonesia Tbk. 238 240 234 236 -2 659,400 155,976,000 101 94.400 238 J 45,400 236 T/B 400 83 CENT Centratama Telekomunikasi Indonesia Tbk. 136 139 132 133 -3 4,521,800 605,500,000 280 851.200 133 T/J 75,600 132 B 1,070,700 84 CINT Chitose Internasional Tbk. 234 250 222 250 16 1,800 437,200 11 75.758 250 T/J 400 228 B 1,000 85 CITA Cita Mineral Investindo Tbk. 2,350 0 0 2,350 0 0 0 0 8,527.469 2,340 J 1,700 2,190 B 10,000 86 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,890 J 1,100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 670 675 665 670 0 9,500 6,369,500 21 335.000 675 J 11,100 665 B 101,600 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. 224 224 224 224 0 37,300 8,355,200 2 407.273 224 T/J 4,900 218 B 200 91 COCO Wahana Interfood Nusantara Tbk. 985 985 975 985 0 1,200 1,171,000 3 497.475 980 J 1,300 0 B 0 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 9,800 490,000 17 40.000 50 T/J 15,920,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 910,500 45,722,100 132 16.667 50 T/J 213,600 0 B 0 95 CSMI Cipta Selera Murni Tbk. 354 374 334 360 6 57,200 19,915,400 19 183.673 360 T/J 20,200 358 B 200 96 CSRA Cisadane Sawit Raya Tbk. 326 338 326 332 6 5,371,200 1,787,078,400 739 265.600 332 T/J 6,700 330 B 254,900 97 CTTH Citatah Tbk. 53 59 50 51 -2 2,500,300 134,823,700 257 2.147 53 J 216,300 51 T/B 394,200 98 DADA Diamond Citra Propertindo Tbk. 54 54 51 53 -1 7,358,300 388,938,000 417 51.961 53 T/J 844,100 52 B 4,585,400 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. 198 202 186 188 -10 49,423,800 9,467,253,800 4,517 125.333 188 T/J 514,100 187 B 450,900 101 DEFI Danasupra Erapacific Tbk. 1,615 1,620 1,610 1,620 5 13,900 22,455,000 21 3,251.576 1,620 T/J 800 1,615 B 700 102 DFAM Dafam Property Indonesia Tbk. 348 348 330 348 0 12,100 4,119,000 7 302.609 348 T/J 18,200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,100 J 100 1,950 B 300 104 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,260 2,180 2,260 80 250,500 559,369,000 46 76.610 2,280 J 50,000 2,260 T/B 600 105 DKFT Central Omega Resources Tbk. 110 114 107 112 2 7,004,700 778,099,500 563 287.696 113 J 210,300 112 T/B 511,100 106 DMMX Digital Mediatama Maxima Tbk. 170 174 169 169 -1 1,284,600 220,098,300 231 73.478 170 J 51,500 169 T/B 55,200 107 DNET Indoritel Makmur Internasional Tbk. 3,300 3,290 3,210 3,210 -90 16,200 52,020,000 23 2,819.772 3,280 J 1,000 3,210 T/B 300 108 DUTI Duta Pertiwi Tbk 3,440 3,500 3,500 3,500 60 100 350,000 1 352.006 3,490 J 100 3,380 B 100 109 DWGL Dwi Guna Laksana Tbk. 210 210 200 210 0 6,100 1,221,000 3 140.000 210 T/J 4,100 200 B 4,500 110 EAST Eastparc Hotel Tbk. 60 63 56 56 -4 18,448,000 1,074,479,000 1,150 42.105 56 T/J 1,071,200 0 B 0 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 95,000 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 200 J 90,000 0 B 0 113 ENRG Energi Mega Persada Tbk. 53 55 53 53 0 10,080,500 539,563,800 219 4.419 54 J 1,761,900 53 T/B 10,828,700 114 ENVY Envy Technologies Indonesia Tbk. 53 54 52 53 0 40,356,900 2,130,799,900 984 14.324 53 T/J 4,658,500 52 B 11,434,600 115 ENZO Morenzo Abadi Perkasa Tbk. 58 63 54 54 -4 66,430,500 3,733,012,100 3,122 51.429 54 T/J 9,319,800 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 352 374 352 374 22 4,988,500 1,818,195,200 1,178 340.000 374 T/J 76,800 372 B 199,700 117 EPMT Enseval Putera Megatrading Tbk. 1,865 1,910 1,850 1,850 -15 13,000 24,132,500 20 1,294.349 1,900 J 1,100 1,850 T/B 100 118 ERTX Eratex Djaja Tbk. 119 130 121 130 11 901,100 109,126,600 17 55.175 130 T/J 11,800 121 B 12,600 119 ESIP Sinergi Inti Plastindo Tbk. 154 162 144 159 5 58,543,700 9,131,502,000 6,122 97.546 159 T/J 148,300 158 B 68,100 120 ESTA Esta Multi Usaha Tbk. 99 103 99 99 0 164,700 16,636,200 15 82.500 100 J 1,000 99 T/B 19,400 121 FAST Fast Food Indonesia Tbk. 935 940 935 935 0 13,000 12,159,500 15 2,940.899 940 J 8,900 935 T/B 375,300 122 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. 266 280 254 264 -2 13,574,700 3,659,772,400 1,992 52.800 266 J 78,200 264 T/B 6,500 124 FISH FKS Multi Agro Tbk. 2,400 2,700 2,700 2,700 300 100 270,000 1 2,160.000 2,700 T/J 100 2,650 B 100 125 FITT Hotel Fitra International Tbk. 62 66 58 64 2 26,600 1,685,100 51 62.745 64 T/J 22,700 61 B 2,300 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 0 J 0 370 B 300 127 FOOD Sentra Food Indonesia Tbk. 115 117 112 112 -3 779,000 88,844,400 132 82.963 113 J 30,000 112 T/B 184,800 128 FORU Fortune Indonesia Tbk 84 85 79 80 -4 1,400 112,400 3 61.538 85 J 9,900 80 T/B 14,300 129 FPNI Lotte Chemical Titan Tbk. 121 124 120 121 0 3,981,500 487,043,900 406 36.702 122 J 96,100 121 T/B 58,100 130 FUJI Fuji Finance Indonesia Tbk. 108 107 104 107 -1 1,900 198,200 3 97.273 107 T/J 800 104 B 6,100 131 GDST Gunawan Dianjaya Steel Tbk. 89 101 83 92 3 134,302,500 12,287,679,400 6,064 57.500 92 T/J 1,001,000 91 B 633,300 132 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 200 74,400 1 826.667 372 T/J 47,300 346 B 1,000 133 GGRP Gunung Raja Paksi Tbk. 300 316 302 316 16 2,000 616,800 6 37.619 318 J 500 316 T/B 300 134 GLOB Global Teleshop Tbk. 123 132 132 132 9 100 13,200 1 11.478 130 J 2,500 116 B 300 135 GLVA Galva Technologies Tbk. 316 316 308 316 0 5,021,500 1,576,786,000 8 139.823 316 T/J 2,187,600 314 B 3,800 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 17,800 17,800 0 100 1,780,000 1 3,095.652 17,800 T/J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 200 206 0 4,500 915,600 7 121.893 208 J 23,200 200 B 18,600 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 93 0 0 93 0 0 0 0 7.482 93 J 3,000 88 B 3,100 140 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 0 400 20,000 4 131.579 50 T/J 5,414,500 0 B 0 142 HELI Jaya Trishindo Tbk. 208 208 195 196 -12 17,600 3,438,200 17 178.182 196 T/J 17,700 195 B 7,500 143 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. 1,020 1,070 980 990 -30 1,013,000 992,863,000 33 260.526 1,020 J 900 990 T/B 2,500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 316,200 15,810,000 32 47.619 50 T/J 12,321,000 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 41,635,000 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 298 298 278 298 0 30,600 8,838,800 15 21.067 298 T/J 400 0 B 0 148 ICON Island Concepts Indonesia Tbk. 55 58 54 56 1 171,300 9,459,700 27 107.494 56 T/J 59,300 55 B 23,900 149 IFSH Ifishdeco Tbk. 376 370 356 370 -6 25,500 9,083,200 12 84.091 376 J 1,200 354 B 200 150 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. 238 240 222 222 -16 17,471,300 3,930,164,800 1,949 185.000 222 T/J 95,500 0 B 0 152 IKBI Sumi Indo Kabel Tbk. 214 214 214 214 0 22,900 4,900,600 6 19.407 214 T/J 600 210 B 200 153 IMPC Impack Pratama Industri Tbk. 1,280 1,280 1,260 1,265 -15 644,800 820,861,500 84 332.895 1,265 T/J 21,000 1,260 B 85,000 154 INAI Indal Aluminium Industry Tbk. 332 336 328 328 -4 1,000 329,600 8 119.751 332 J 10,000 328 T/B 2,600 155 INCF Indo Komoditi Korpora Tbk. 55 61 55 59 4 17,667,700 1,026,643,000 662 47.967 59 T/J 449,900 58 B 381,900 156 INDO Royalindo Investa Wijaya Tbk. 111 111 108 108 -3 52,700 5,704,000 28 98.182 109 J 6,000 108 T/B 6,600 157 INDX Tanah Laut Tbk 54 54 51 53 -1 28,200 1,458,600 6 4.240 54 J 18,100 53 T/B 10,000 158 INOV Inocycle Technology Group Tbk. 167 177 165 167 0 18,900 3,155,300 11 66.800 167 T/J 1,800 165 B 69,900 159 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,100 655 B 2,000 160 INPS Indah Prakasa Sentosa Tbk. 1,375 1,415 1,375 1,375 0 405,300 564,368,500 240 498.188 1,400 J 3,000 1,370 B 100 161 INRU Toba Pulp Lestari Tbk. 980 980 980 980 0 7,000 6,860,000 1 9.949 990 J 3,100 955 B 300 162 INTA Intraco Penta Tbk. 216 226 204 216 0 1,800 387,400 9 152.262 226 J 2,300 208 B 2,300 163 INTD Inter Delta Tbk 174 174 165 173 -1 400 68,600 4 53.279 173 T/J 4,200 167 B 100 164 IPCC Indonesia Kendaraan Terminal Tbk. 388 392 384 384 -4 1,421,700 550,888,200 224 23.415 386 J 100 384 T/B 859,300 165 IPCM Jasa Armada Indonesia Tbk. 226 228 218 226 0 42,100 9,328,600 44 59.474 226 T/J 57,800 222 B 54,300 166 IRRA Itama Ranoraya Tbk. 825 845 810 815 -10 27,822,900 23,011,708,000 4,778 217.914 815 T/J 1,816,400 810 B 1,339,200 167 ITIC Indonesian Tobacco Tbk. 680 690 670 690 10 140,900 95,445,000 105 313.636 690 T/J 24,800 685 B 100 168 ITMA Sumber Energi Andalan Tbk. 486 525 482 498 12 6,144,500 3,000,790,500 355 143.309 498 T/J 101,000 490 B 100 169 JAST Jasnita Telekomindo Tbk. 129 130 120 120 -9 86,161,800 10,495,835,200 4,965 48.780 120 T/J 5,442,300 0 B 0 170 JAYA Armada Berjaya Trans Tbk. 80 81 79 79 -1 110,700 8,762,300 48 27.431 79 T/J 41,300 78 B 7,700 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 800 5,775 B 100 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 440 440 440 440 0 2,400 1,056,000 4 249.589 446 J 2,000 442 B 2,500 174 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. 132 140 131 135 3 30,000 4,056,000 27 96.429 136 J 17,600 132 B 9,600 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,080 J 200 865 B 1,500 177 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 880 890 5 1,458,700 1,292,924,000 46 1,977.778 890 T/J 10,800 880 B 124,900 178 KARW ICTSI Jasa Prima Tbk. 85 88 80 80 -5 1,061,500 86,471,600 123 13.542 81 J 47,600 80 T/B 66,600 179 KAYU Darmi Bersaudara Tbk. 88 82 82 82 -6 878,700 72,053,400 59 54.667 82 T/J 23,863,000 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 63 60 59 59 -4 49,801,300 2,938,570,700 1,321 59.000 59 T/J 85,701,400 0 B 0 181 KBLM Kabelindo Murni Tbk. 195 196 195 196 1 54,100 10,573,800 30 6.533 196 T/J 116,800 194 B 13,300 182 KBLV First Media Tbk. 394 406 390 404 10 95,700 38,622,600 32 107.464 408 J 500 406 B 86,700 183 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. 725 730 725 725 0 2,100 1,523,500 8 181.250 730 J 100 725 T/B 1,100 185 KEJU Mulia Boga Raya Tbk. 1,235 1,250 1,200 1,210 -25 868,100 1,073,098,000 169 161.333 1,215 J 49,500 1,210 T/B 9,300 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 513,500 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 171 161 161 161 -10 100 16,100 1 53.667 172 J 200 161 T/B 700 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,300 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 560 580 540 580 20 131,800 72,724,000 39 193.333 580 T/J 103,800 575 B 200 190 KMTR Kirana Megatara Tbk. 302 300 300 300 -2 1,000 300,000 1 65.502 302 J 800,000 300 T/B 1,000 191 KOIN Kokoh Inti Arebama Tbk 98 99 99 99 1 400 39,600 1 66.971 100 J 10,500 98 B 13,000 192 KONI Perdana Bangun Pusaka Tbk 480 480 480 480 0 3,400 1,632,000 3 101.053 480 T/J 400 0 B 0 193 KOPI Mitra Energi Persada Tbk. 462 450 430 450 -12 4,000 1,748,800 11 113.924 450 T/J 4,900 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 87 97 81 89 2 77,701,600 6,937,246,100 5,309 52.976 89 T/J 2,942,300 88 B 104,430,400 195 KPIG MNC Land Tbk. 104 105 103 104 0 652,500 67,852,000 25 223.786 104 T/J 538,400 103 B 629,600 196 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. 182 183 176 176 -6 71,500 12,900,700 37 45.128 179 J 43,700 176 T/B 10,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 354 360 354 360 6 36,700 13,080,000 7 173.077 360 T/J 9,300 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 66,800 3,340,000 11 15.714 50 T/J 5,210,900 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 82 82 77 80 -2 125,400 9,713,400 18 11.674 82 J 10,000 80 T/B 5,500 203 LMSH Lionmesh Prima Tbk. 252 280 246 258 6 1,300 350,600 10 35.833 280 J 3,200 246 B 200 204 LPIN Multi Prima Sejahtera Tbk 224 220 220 220 -4 1,400 308,000 2 100.351 224 J 61,500 210 B 400 205 LPLI Star Pacific Tbk 88 90 85 85 -3 300 26,000 2 2.622 84 J 6,700 0 B 0 206 LPPS Lenox Pasifik Investama Tbk. 82 82 82 82 0 2,000 164,000 1 5.570 81 J 500 80 B 200 207 LRNA Eka Sari Lorena Transport Tbk. 125 124 118 124 -1 28,100 3,354,300 14 13.778 124 T/J 400 123 B 100 208 LUCK Sentral Mitra Informatika Tbk. 174 206 164 186 12 52,219,300 10,241,590,200 6,136 65.035 187 J 29,500 186 T/B 30,500 209 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 28,911,200 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,000 2,040 2,020 2,040 40 300,700 611,540,000 220 97.143 2,040 T/J 700 2,030 B 13,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,175 1,380 1,215 1,350 175 700 936,500 7 80.357 1,350 T/J 400 1,310 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 20,200 1,010,000 3 66.667 50 T/J 32,796,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,100 2,160 2,110 2,150 50 363,300 778,409,000 310 165.385 2,160 J 13,200 2,150 T/B 88,100 215 MCAS M Cash Integrasi Tbk. 1,970 2,000 1,960 2,000 30 715,300 1,416,859,500 220 144.404 2,010 J 53,700 2,000 T/B 1,097,300 216 MDKA Merdeka Copper Gold Tbk. 1,745 1,775 1,740 1,770 25 86,696,300 152,278,370,500 7,535 461.548 1,770 T/J 4,577,100 1,765 B 346,000 217 MDKI Emdeki Utama Tbk. 152 154 152 153 1 145,600 22,366,000 35 35.805 154 J 9,900 151 B 6,800 218 MERK Merck Tbk. 3,140 3,190 3,140 3,190 50 84,200 267,589,000 64 8,410.895 3,190 T/J 300 3,170 B 600 219 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,125 J 200,100 1,070 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 505 510 500 510 5 9,400 4,726,000 16 255.000 515 J 1,100 505 B 1,300 221 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. 290 292 292 292 2 4,700 1,372,400 4 59.592 292 T/J 14,800 290 B 5,000 223 MIDI Midi Utama Indonesia Tbk. 1,390 1,385 1,385 1,385 -5 100 138,500 1 503.636 1,390 J 1,900 1,295 B 100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,330,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 3,995,800 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 0 928,500 46,425,000 25 125.000 50 T/J 7,264,400 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,700 20,725 20,700 20,700 0 1,200 24,842,500 6 985.714 20,700 T/J 200 20,300 B 200 229 MLIA Mulia Industrindo Tbk 434 436 420 432 -2 6,872,400 2,976,617,400 251 72.150 432 T/J 231,600 420 B 2,000 230 MMLP Mega Manunggal Property Tbk. 272 276 272 274 2 3,341,900 913,527,200 204 46.838 274 T/J 5,899,800 272 B 6,645,200 231 MOLI Madusari Murni Indah Tbk. 895 895 895 895 0 10,300 9,218,500 3 154.310 895 T/J 248,900 880 B 100 232 MPOW Megapower Makmur Tbk. 78 105 76 76 -2 19,999,000 1,868,931,100 2,779 38.000 76 T/J 13,900 75 B 11,100 233 MPRO Maha Properti Indonesia Tbk. 820 0 0 820 0 0 0 0 745.455 800 J 1,700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,760 4,800 4,700 4,700 -60 600 2,837,000 3 426.310 4,680 J 800 4,440 B 100 235 MSIN MNC Studios International Tbk. 300 298 294 298 -2 474,500 141,028,400 139 59.600 298 T/J 69,400 296 B 52,700 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 614,271,700 0 B 0 237 MTPS Meta Epsi Tbk. 340 358 326 358 18 300 102,200 3 111.875 358 T/J 17,500 326 B 200 238 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 0 0 208 0 0 0 0 53.299 208 J 2,600 194 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 62 58 58 -4 1,576,400 92,348,200 99 58.000 58 T/J 298,000 0 B 0 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Nusantara Properti Internasional Tbk. 472 476 468 472 0 135,324,300 63,935,647,800 2,749 458.252 472 T/J 35,100 470 B 224,600 245 NELY Pelayaran Nelly Dwi Putri Tbk. 158 0 0 158 0 0 0 0 94.048 154 J 5,000 0 B 0 246 NFCX NFC Indonesia Tbk. 1,880 1,850 1,800 1,800 -80 25,800 46,940,000 6 97.297 1,850 J 10,000 0 B 0 247 NICK Charnic Capital Tbk. 310 330 290 308 -2 700 212,200 4 154.000 306 J 7,200 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. 150 150 146 150 0 282,600 42,069,600 11 142.857 155 J 50,000 144 B 2,100 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 358 J 500 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. 151 170 148 156 5 14,079,800 2,208,300,700 1,505 390.302 156 T/J 127,400 155 B 58,700 254 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. 162 171 162 171 9 6,766,900 1,139,056,000 626 126.667 172 J 491,000 171 T/B 845,200 256 PALM Provident Agro Tbk. 274 278 274 278 4 211,600 57,995,800 15 75.983 276 J 100 262 B 1,700 257 PANI Pratama Abadi Nusa Industri Tbk. 100 110 100 100 0 202,100 20,408,100 21 92.593 102 J 100 100 T/B 24,800 258 PCAR Prima Cakrawala Abadi Tbk. 312 0 0 312 0 0 0 0 208.000 378 J 100 312 B 100 259 PDES Destinasi Tirta Nusantara Tbk 210 197 197 197 -13 100 19,700 1 98.500 250 J 200 210 B 15,500 260 PEGE Panca Global Kapital Tbk. 120 120 115 115 -5 6,600 760,600 9 248.455 118 J 200 115 T/B 6,600 261 PGLI Pembangunan Graha Lestari Indah Tbk. 150 154 154 154 4 700 107,800 2 205.333 179 J 1,000 154 T/B 400 262 PICO Pelangi Indah Canindo Tbk 171 184 160 160 -11 7,066,600 1,209,489,700 883 24.615 166 J 3,000 160 T/B 1,000,700 263 PKPK Perdana Karya Perkasa Tbk 55 58 52 52 -3 4,492,000 242,933,900 357 13.000 52 T/J 1,106,500 0 B 0 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 40,000 5,000,000 1 100.000 130 J 64,900 125 T/B 70,100 266 PNGO Pinago Utama Tbk. 585 610 580 610 25 303,500 181,214,000 47 244.000 610 T/J 2,200 550 B 1,100 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 2,600 0 B 0 268 POLA Pool Advista Finance Tbk. 53 54 51 52 -1 159,100 8,381,700 41 38.519 52 T/J 12,700 51 B 69,500 269 POLI Pollux Investasi Internasional Tbk. 995 1,045 985 995 0 4,600 4,595,000 17 60.856 995 T/J 1,500 985 B 2,000 270 POLU Golden Flower Tbk. 995 1,070 995 1,060 65 2,700 2,757,500 11 368.056 1,060 T/J 900 955 B 2,000 271 POLY Asia Pacific Fibers Tbk 51 55 50 50 -1 5,855,700 297,110,800 317 0.429 50 T/J 397,400 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. 496 496 464 464 -32 3,100 1,449,400 7 86.729 464 T/J 12,400 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 3,600 180,000 5 33.333 50 T/J 16,585,600 0 B 0 275 POWR Cikarang Listrindo Tbk. 585 610 585 600 15 6,067,700 3,644,548,000 839 40.000 605 J 475,500 600 T/B 144,100 276 PRIM Royal Prima Tbk. 260 260 246 252 -8 5,200 1,290,600 13 50.400 252 T/J 99,800 246 B 400 277 PSAB J Resources Asia Pasifik Tbk. 220 228 220 224 4 42,226,900 9,482,863,200 2,032 726.730 224 T/J 610,400 222 B 2,761,900 278 PSDN Prasidha Aneka Niaga Tbk 105 110 98 98 -7 6,600 708,200 6 9.800 110 J 300 98 T/B 17,000 279 PSGO Palma Serasih Tbk. 110 110 103 110 0 98,900 10,382,500 51 104.762 110 T/J 75,100 108 B 25,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 21,200 1,060,000 2 59.494 50 T/J 32,330,700 0 B 0 281 PTPW Pratama Widya Tbk. 1,385 1,415 1,385 1,400 15 1,125,300 1,572,218,500 570 215.385 1,400 T/J 2,400 1,395 B 12,200 282 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. 123 124 116 122 -1 37,026,900 4,508,061,000 14,499 116.190 122 T/J 1,390,200 121 B 7,759,400 284 PURI Puri Global Sukses Tbk. 340 390 340 362 22 23,900 8,530,800 77 212.941 364 J 5,900 362 T/B 6,500 285 PYFA Pyridam Farma Tbk 790 815 780 805 15 1,201,500 957,603,500 376 788.906 810 J 200,700 805 T/B 408,700 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 166,300 8,315,000 113 50.000 50 T/J 21,330,600 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 226 230 222 222 -4 24,800 5,672,400 18 90.965 226 J 300 222 T/B 11,600 288 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. 442 446 438 444 2 414,900 183,639,400 114 272.393 444 T/J 26,800 442 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 1,170 1,260 1,155 1,240 70 160,000 189,296,000 81 92.537 1,240 T/J 7,500 1,160 B 10,200 291 RODA Pikko Land Development Tbk. 52 53 51 52 0 80,800 4,160,600 37 83.027 52 T/J 9,900 51 B 8,300 292 RONY Aesler Grup Internasional Tbk. 338 344 322 328 -10 938,100 309,070,400 434 328.000 330 J 3,300 328 T/B 219,900 293 RUIS Radiant Utama Interinsco Tbk. 228 228 228 228 0 500 114,000 1 91.200 230 J 27,500 228 T/B 500 294 SAFE Steady Safe Tbk 180 183 177 180 0 245,800 44,593,200 158 18.122 191 J 1,300 180 T/B 1,800 295 SAME Sarana Meditama Metropolitan Tbk. 124 127 121 121 -3 5,595,200 681,808,200 411 151.250 122 J 474,500 121 T/B 695,000 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 860.000 2,270 J 19,100 2,150 T/B 300 297 SATU Kota Satu Properti Tbk. 50 51 50 51 1 207,200 10,458,500 53 43.590 52 J 14,800 51 T/B 106,600 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 144 134 134 134 -10 291,300 39,034,200 94 127.619 134 T/J 5,271,500 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 4,000 200,000 5 27.536 50 T/J 3,299,300 0 B 0 301 SFAN Surya Fajar Capital Tbk. 970 980 960 980 10 1,038,900 1,007,369,000 143 521.277 980 T/J 8,700 975 B 800 302 SGER Sumber Global Energy Tbk. 388 408 388 408 20 4,887,600 1,941,713,400 886 377.778 410 J 486,800 408 T/B 72,300 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 575 575 565 570 -5 395,800 226,021,000 74 407.143 570 T/J 6,500 565 B 80,100 305 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. 498 515 464 476 -22 2,800 1,329,300 13 440.741 464 J 13,900 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,125 1,150 1,120 1,150 25 1,400 1,577,000 10 1.278 1,195 J 1,100 1,120 B 3,900 308 SKBM Sekar Bumi Tbk. 368 346 346 346 -22 100 34,600 1 300.870 344 J 1,700 0 B 0 309 SKLT Sekar Laut Tbk. 1,400 0 0 1,400 0 0 0 0 117.210 1,745 J 100 1,375 B 2,000 310 SKRN Superkrane Mitra Utama Tbk. 635 655 630 635 0 7,200 4,574,500 8 90.714 635 T/J 2,800 630 B 2,500 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,940 4,860 4,860 -40 112,700 552,146,000 28 4,226.087 4,950 J 900 4,870 B 200 313 SMAR Smart Tbk. 2,830 2,830 2,830 2,830 0 1,000 2,830,000 7 935.043 2,830 T/J 5,400 2,820 B 300 314 SMDM Suryamas Dutamakmur Tbk. 90 99 90 99 9 5,000 452,900 8 12.543 93 J 100 91 B 100 315 SMMT Golden Eagle Energy Tbk. 87 91 88 90 3 140,100 12,536,700 35 210.556 90 T/J 72,600 88 B 5,000 316 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. 400 420 400 410 10 1,400 570,000 6 148.551 410 T/J 1,800 394 B 100 318 SOTS Satria Mega Kencana Tbk. 222 222 222 222 0 100 22,200 1 134.545 216 J 1,500 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 410 390 398 -2 805,800 322,929,400 122 34.310 400 J 83,100 398 T/B 12,600 320 SQMI Wilton Makmur Indonesia Tbk. 166 171 166 169 3 25,056,400 4,225,679,700 2,031 96.035 169 T/J 35,300 168 B 14,300 321 SRTG Saratoga Investama Sedaya Tbk. 3,270 3,350 3,250 3,310 40 147,100 485,386,000 99 60.182 3,310 T/J 13,600 3,300 B 7,700 322 SSTM Sunson Textile Manufacture Tbk 436 438 434 438 2 16,100 7,012,800 5 103.059 438 T/J 18,800 436 B 2,500 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 100 6,650 B 18,500 324 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. 3,800 3,550 3,550 3,550 -250 100 355,000 1 109.030 3,810 J 100 0 B 0 326 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. 99 105 98 100 1 948,000 96,772,900 171 62.500 101 J 13,100 100 T/B 34,300 328 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. 153 153 143 150 -3 400 59,800 4 85.714 149 J 4,200 143 B 1,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 56 56 53 53 -3 12,777,900 678,732,700 586 484.239 53 T/J 1,354,100 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 700 725 700 710 10 3,800 2,697,000 11 100.709 710 T/J 400 700 B 1,700 332 TCPI Transcoal Pacific Tbk. 5,450 5,625 5,450 5,550 100 9,232,400 50,998,020,000 7,772 4,021.739 5,575 J 5,000 5,550 T/B 1,300 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 334 TECH Indosterling Technomedia Tbk. 166 179 156 168 2 8,054,800 1,400,147,700 981 105.000 170 J 5,500 168 T/B 623,300 335 TFAS Telefast Indonesia Tbk. 175 178 170 173 -2 17,200 2,967,100 8 96.111 178 J 2,700 173 T/B 18,400 336 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 500 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 7,800 B 100 338 TIFA KDB Tifa Finance Tbk. 515 520 510 515 0 3,276,500 1,687,218,000 30 257.500 515 T/J 2,686,300 510 B 56,865,600 339 TIRA Tira Austenite Tbk 262 262 250 250 -12 12,400 3,173,800 5 112.202 250 T/J 200 0 B 0 340 TMPO Tempo Intimedia Tbk. 107 0 0 107 0 0 0 0 37.171 127 J 6,700 108 B 22,400 341 TNCA Trimuda Nuansa Citra Tbk. 210 228 208 208 -2 53,400 11,332,600 8 138.667 228 J 100 208 T/B 2,000 342 TOTO Surya Toto Indonesia Tbk. 210 218 210 210 0 26,500 5,695,400 15 681.221 212 J 1,900 210 T/B 3,000 343 TOYS Sunindo Adipersada Tbk. 560 570 555 560 0 2,350,000 1,319,652,000 787 160.000 560 T/J 900 555 B 117,300 344 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,850 7,750 7,775 -75 2,438,700 19,015,352,500 619 1,798.041 7,775 T/J 174,200 7,750 B 61,800 345 TPMA Trans Power Marine Tbk. 342 364 330 364 22 1,500 515,600 8 158.261 350 J 100 342 B 100 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 222 228 222 224 2 6,190,900 1,385,634,000 491 112.000 224 T/J 107,600 222 B 152,400 348 TRIS Trisula International Tbk. 218 218 206 218 0 2,600 542,800 5 72.667 218 T/J 132,100 206 B 500 349 TRJA Transkon Jaya Tbk. 163 177 163 166 3 6,079,500 1,036,770,100 814 66.400 167 J 12,900 166 T/B 49,200 350 TRUK Guna Timur Raya Tbk. 160 162 152 155 -5 11,530,100 1,812,366,000 960 67.391 156 J 400,000 155 T/B 262,300 351 TRUS Trust Finance Indonesia Tbk 330 348 330 330 0 200 67,800 2 388.235 324 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,395 1,420 1,365 1,400 5 14,700 20,177,500 16 36.364 1,410 J 15,000 1,375 B 100 353 UANG Pakuan Tbk. 214 214 204 210 -4 28,800 5,976,600 23 168.000 208 J 11,600 206 B 200 354 UNIT Nusantara Inti Corpora Tbk 148 158 141 141 -7 3,300 488,700 10 3.500 154 J 400 141 T/B 18,600 355 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 108.333 1,300 T/J 27,600 1,295 B 400 356 VINS Victoria Insurance Tbk. 93 94 92 92 -1 8,200 759,100 15 87.619 93 J 600 92 T/B 600 357 VRNA Verena Multi Finance Tbk. 97 107 97 107 10 7,200 699,400 4 107.955 107 T/J 8,900 97 B 12,900 358 WAPO Wahana Pronatural Tbk. 82 90 78 79 -3 10,100 801,200 13 45.143 79 T/J 222,200 78 B 35,800 359 WICO Wicaksana Overseas International Tbk. 560 0 0 560 0 0 0 0 28.948 530 J 100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 78 85 74 75 -3 88,261,600 7,100,980,300 5,389 16.667 76 J 400,500 75 T/B 438,000 361 YELO Yelooo Integra Datanet Tbk. 59 62 55 55 -4 19,157,300 1,104,289,800 1,248 14.628 55 T/J 3,932,400 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 362 0 0 362 0 0 0 0 66.422 342 J 100 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 40,000 234 B 5,000 364 ZBRA Zebra Nusantara Tbk 50 51 50 50 0 815,400 40,770,100 269 28.960 50 T/J 330,600 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 121 122 120 121 0 265,460,100 32,229,345,500 3,374 431.357 122 J 21,033,000 121 T/B 3,370,400 366 ZONE Mega Perintis Tbk. 380 382 380 382 2 187,700 71,571,000 26 128.188 382 T/J 1,700 380 B 300 Total 2,372,901,100 887,651,966,400 143,804 2,905,643,800 233,842,400 Jakarta, 09 October 2020 Trading Division