List of Securities Quotation Development Board: Date: Monday, 12 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 34,200 1,710,000 23 87.719 50 T/J 5,402,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,500 J 800,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,195 1,225 1,195 1,220 25 232,300 281,014,500 83 63.377 1,220 T/J 44,600 1,205 B 4,700 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 4,200 2,100,000 5 454.545 500 T/J 2,500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 179 184 178 180 1 226,500 41,265,900 38 163.636 180 T/J 3,500 175 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 64 64 61 62 -2 444,000 27,723,500 87 233.759 63 J 87,800 62 T/B 17,200 7 AIMS Akbar Indo Makmur Stimec Tbk 142 190 134 176 34 23,500 3,589,600 41 140.800 160 J 2,100 134 B 9,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 3 75.893 50 T/J 3,482,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 304 320 310 310 6 11,300 3,516,000 10 40.892 320 J 11,100 312 B 3,200 10 AKSI Maming Enam Sembilan Mineral Tbk. 472 482 450 450 -22 38,900 18,506,200 43 225.000 468 J 1,000 450 T/B 1,500 11 ALDO Alkindo Naratama Tbk. 396 410 390 390 -6 600 241,000 5 285.834 400 J 49,900 390 T/B 5,300 12 ALKA Alakasa Industrindo Tbk 220 274 220 274 54 101,500 27,434,800 49 46.128 0 J 0 274 T/B 1,800 13 ALMI Alumindo Light Metal Industry Tbk. 193 190 187 190 -3 5,300 1,006,700 4 29.231 200 J 200 190 T/B 14,800 14 AMAG Asuransi Multi Artha Guna Tbk. 195 197 194 196 1 57,300 11,128,300 16 186.667 196 T/J 1,000 195 B 100 15 AMAR Bank Amar Indonesia Tbk. 294 304 294 300 6 112,200 33,494,400 43 172.414 304 J 11,900 298 B 13,700 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 310 310 290 304 -6 9,500 2,890,200 7 237.500 304 T/J 7,700 290 B 1,000 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,160 2,050 2,080 20 26,000 54,913,000 29 109.474 2,090 J 700 2,080 T/B 17,200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 7,300 365,000 10 125.000 50 T/J 34,705,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 145 168 147 149 4 90,200 14,357,400 64 9.539 154 J 100 149 T/B 14,900 20 APIC Pacific Strategic Financial Tbk. 895 925 895 910 15 37,538,700 33,761,896,000 1,973 967.920 910 T/J 18,100 905 B 148,000 21 APII Arita Prima Indonesia Tbk. 159 157 150 157 -2 1,100 165,700 3 71.364 157 T/J 1,100 151 B 100 22 ARGO Argo Pantes Tbk 1,735 1,735 1,735 1,735 0 100 173,500 1 43.593 1,800 J 400 1,735 T/B 400 23 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 438 J 22,000 410 B 400 24 ARKA Arkha Jayanti Persada Tbk. 95 95 90 91 -4 7,336,100 674,503,100 3,247 38.559 91 T/J 72,200 90 B 216,100 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 310 0 0 310 0 0 0 0 179.825 310 J 2,200 300 B 100 27 ARTO Bank Jago Tbk. 2,800 2,800 2,780 2,780 -20 18,000 50,126,000 18 14,010.684 2,780 T/J 24,000 2,750 B 7,700 28 ASBI Asuransi Bintang Tbk. 338 338 318 318 -20 1,200 403,600 4 241.403 350 J 100 330 B 200 29 ASJT Asuransi Jasa Tania Tbk. 112 119 112 112 0 32,500 3,693,200 23 74.667 114 J 10,000 112 T/B 1,300 30 ASPI Andalan Sakti Primaindo Tbk. 116 117 113 116 0 242,400 27,420,600 38 110.476 116 T/J 33,100 115 B 50,000 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,800 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 18,900 945,000 10 50.000 50 T/J 7,446,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 73,000 3,650,000 196 57.388 50 T/J 23,370,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 2,600 1,034,800 4 293.435 410 J 10,000 398 T/B 29,800 35 BAJA Saranacentral Bajatama Tbk. 128 0 0 128 0 0 0 0 51.200 0 J 0 0 B 0 36 BALI Bali Towerindo Sentra Tbk. 950 0 0 950 0 0 0 0 1,187.500 945 J 1,100 890 B 500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 6,500 325,000 8 33.333 50 T/J 58,912,100 0 B 0 38 BAYU Bayu Buana Tbk 1,195 1,195 1,195 1,195 0 500 597,500 1 147.402 1,195 T/J 1,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. 182 212 185 191 9 3,820,900 760,231,900 596 152.800 194 J 24,200 191 T/B 134,600 40 BBLD Buana Finance Tbk. 340 338 338 338 -2 100 33,800 1 134.327 376 J 400 338 T/B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 720 780 700 730 10 371,100 267,731,000 112 152.083 730 T/J 23,100 715 B 1,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 123 121 123 3 197,900 24,163,600 104 102.500 123 T/J 71,600 122 B 12,200 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 16,000 44 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 923,600 46,185,900 56 45.455 51 J 3,376,900 50 T/B 160,800 45 BEEF Estika Tata Tiara Tbk. 145 151 143 145 0 7,740,100 1,133,804,500 871 42.647 145 T/J 8,140,200 144 B 682,200 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 66,900 3,345,000 47 217.306 50 T/J 1,549,299,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 158 160 158 159 1 3,913,600 621,190,600 328 530.000 159 T/J 300 158 B 174,300 48 BESS Batulicin Nusantara Maritim Tbk. 208 210 202 208 0 43,800 9,133,600 54 198.095 208 T/J 7,100 204 B 5,000 49 BGTG Bank Ganesha Tbk. 50 65 50 60 10 56,308,100 3,290,405,400 3,017 58.252 60 T/J 4,937,100 59 B 16,344,400 50 BHAT Bhakti Multi Artha Tbk. 478 484 476 476 -2 155,858,400 74,690,406,400 2,160 462.136 480 J 367,200 476 T/B 48,100 51 BIKA Binakarya Jaya Abadi Tbk. 140 140 139 140 0 10,800 1,501,800 8 14.000 139 J 3,200 134 B 300 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 2 12.286 50 T/J 411,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 600 30,000 3 35.714 50 T/J 69,307,200 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 56 58 55 57 1 280,100 15,965,700 12 23.770 57 T/J 29,200 56 B 100 55 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 194,300 9,865,800 31 43.333 53 J 10,000 52 T/B 177,000 56 BKSW Bank QNB Indonesia Tbk. 72 81 72 72 0 160,100 12,121,800 111 165.213 73 J 15,500 72 T/B 8,200 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 3,130 B 100 58 BLUE Berkah Prima Perkasa Tbk. 610 625 610 625 15 129,500 80,056,000 118 480.769 625 T/J 11,900 620 B 6,600 59 BMAS Bank Maspion Indonesia Tbk. 294 292 274 278 -16 41,000 11,497,400 27 86.875 278 T/J 700 276 B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,500 675,000 10 0.172 50 T/J 85,906,400 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,385 1,400 1,380 1,395 10 107,704,700 149,873,351,000 3,315 1,354.369 1,395 T/J 128,200 1,390 B 98,000 62 BOLA Bali Bintang Sejahtera Tbk. 160 160 152 160 0 36,800 5,871,800 18 91.429 160 T/J 800 154 B 3,000 63 BOLT Garuda Metalindo Tbk. 535 550 498 510 -25 1,100 563,800 4 92.727 625 J 100 510 T/B 23,400 64 BOSS Borneo Olah Sarana Sukses Tbk. 120 123 112 113 -7 8,440,500 978,512,200 956 28.250 114 J 100,800 113 T/B 768,900 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 23,600 1,150 B 41,000 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. 53 53 51 52 -1 41,902,400 2,180,183,900 689 8.189 53 J 13,456,400 52 T/B 1,190,000 68 BRNA Berlina Tbk. 1,145 1,145 1,140 1,140 -5 6,000 6,842,500 3 855.342 1,140 T/J 9,500 1,065 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 1,400 1,400 0 6,200 8,680,000 15 71.795 1,410 J 300 1,400 T/B 2,400 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 1,400 70,000 3 383.083 50 T/J 8,520,300 0 B 0 72 BTON Betonjaya Manunggal Tbk. 195 195 195 195 0 2,600 507,000 4 651.237 200 J 2,900 195 T/B 2,500 73 BUKK Bukaka Teknik Utama Tbk. 710 740 665 700 -10 35,800 25,289,500 18 118.644 710 J 6,900 700 T/B 3,800 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 21,524,600 1,076,240,100 453 2.902 50 T/J 34,940,300 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 53 0 55,200 2,890,600 5 40.769 53 T/J 100,600 52 B 200 76 CAKK Cahayaputra Asa Keramik Tbk. 61 59 57 57 -4 1,559,800 88,988,600 90 33.929 57 T/J 11,256,300 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 115 114 107 114 -1 1,500 164,000 4 57.000 115 J 2,300 114 T/B 300 78 CARE Metro Healthcare Indonesia Tbk. 346 354 344 348 2 163,596,100 57,216,687,000 1,570 337.864 350 J 123,000 348 T/B 156,800 79 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 10,000 3,860,000 9 705.190 400 J 18,400 386 T/B 6,900 80 CASS Cardig Aero Services Tbk. 212 216 200 212 0 2,454,300 522,901,200 325 53.000 214 J 176,300 212 T/B 3,700 81 CBMF Cahaya Bintang Medan Tbk. 392 412 386 400 8 2,765,300 1,086,857,200 254 250.000 400 T/J 11,200 398 B 200 82 CCSI Communication Cable Systems Indonesia Tbk. 236 242 224 226 -10 2,349,700 540,431,000 223 90.400 226 T/J 394,800 224 B 120,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 137 132 135 2 7,969,100 1,078,032,400 567 864.000 136 J 359,900 135 T/B 1,379,900 84 CINT Chitose Internasional Tbk. 250 240 240 240 -10 500 120,000 1 72.727 244 J 500 234 B 28,500 85 CITA Cita Mineral Investindo Tbk. 2,350 2,200 2,200 2,200 -150 500 1,100,000 2 7,983.163 2,200 T/J 2,000 0 B 0 86 CLAY Citra Putra Realty Tbk. 1,890 0 0 1,890 0 0 0 0 1,050.000 1,865 J 1,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 670 675 670 675 5 14,000 9,429,000 25 337.500 675 T/J 56,500 670 B 2,600 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. 224 210 210 210 -14 20,000 4,200,000 5 381.818 218 J 9,900 212 B 2,300 91 COCO Wahana Interfood Nusantara Tbk. 985 985 925 980 -5 3,900 3,784,500 6 494.949 980 T/J 700 925 B 200 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 11,700 585,000 25 40.000 50 T/J 12,138,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 51 1 1,041,800 52,191,900 84 17.000 51 T/J 263,500 50 B 364,400 95 CSMI Cipta Selera Murni Tbk. 360 440 362 440 80 88,000 32,649,600 23 224.490 440 T/J 183,900 396 B 400 96 CSRA Cisadane Sawit Raya Tbk. 332 350 332 350 18 7,811,000 2,666,746,400 1,081 280.000 352 J 5,000 350 T/B 5,179,100 97 CTTH Citatah Tbk. 51 52 50 50 -1 285,300 14,565,400 47 2.105 51 J 19,200 50 T/B 931,400 98 DADA Diamond Citra Propertindo Tbk. 53 55 51 52 -1 23,286,000 1,239,842,900 523 50.980 53 J 615,600 52 T/B 7,034,100 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 565 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 188 194 181 182 -6 33,096,000 6,135,224,600 3,225 121.333 182 T/J 583,700 181 B 515,700 101 DEFI Danasupra Erapacific Tbk. 1,620 1,630 1,620 1,630 10 13,000 21,161,500 29 3,271.647 1,630 T/J 1,800 1,625 B 1,800 102 DFAM Dafam Property Indonesia Tbk. 348 330 328 328 -20 23,700 7,801,000 9 285.217 328 T/J 44,500 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,250 J 100 1,950 B 300 104 DIVA Distribusi Voucher Nusantara Tbk. 2,260 2,340 2,280 2,280 20 31,400 71,706,000 15 77.288 2,280 T/J 2,400 2,270 B 300 105 DKFT Central Omega Resources Tbk. 112 118 111 113 1 12,461,500 1,424,153,700 1,144 290.265 114 J 190,200 113 T/B 171,800 106 DMMX Digital Mediatama Maxima Tbk. 169 174 168 168 -1 2,907,600 492,749,700 449 73.043 170 J 97,000 168 T/B 248,600 107 DNET Indoritel Makmur Internasional Tbk. 3,210 3,370 3,170 3,370 160 9,600 30,522,000 11 2,960.321 3,370 T/J 3,000 3,350 B 1,000 108 DUTI Duta Pertiwi Tbk 3,500 3,600 3,540 3,600 100 1,000 3,582,000 6 362.064 3,600 T/J 1,000 3,300 B 100 109 DWGL Dwi Guna Laksana Tbk. 210 220 220 220 10 100 22,000 1 146.667 216 J 1,200 198 B 5,000 110 EAST Eastparc Hotel Tbk. 56 57 53 55 -1 5,194,200 283,619,400 285 41.353 55 T/J 985,000 54 B 5,000 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 198 J 1,276,200 186 B 24,700 113 ENRG Energi Mega Persada Tbk. 53 55 51 52 -1 39,452,200 2,065,601,000 574 4.335 52 T/J 6,689,300 51 B 12,313,100 114 ENVY Envy Technologies Indonesia Tbk. 53 54 51 53 0 36,988,400 1,931,356,300 1,199 14.324 53 T/J 13,891,700 52 B 897,600 115 ENZO Morenzo Abadi Perkasa Tbk. 54 53 51 51 -3 71,166,700 3,638,267,300 2,338 48.571 51 T/J 1,627,700 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 374 396 348 350 -24 22,284,500 8,161,256,400 4,434 318.182 350 T/J 5,900 348 B 46,300 117 EPMT Enseval Putera Megatrading Tbk. 1,850 1,900 1,845 1,890 40 77,300 142,673,500 12 1,322.335 1,890 T/J 1,100 1,850 B 3,200 118 ERTX Eratex Djaja Tbk. 130 130 121 130 0 400 50,300 4 55.175 130 T/J 4,000 124 B 2,500 119 ESIP Sinergi Inti Plastindo Tbk. 159 177 153 177 18 56,778,600 9,408,217,800 7,403 108.589 177 T/J 73,100 176 B 692,200 120 ESTA Esta Multi Usaha Tbk. 99 103 98 103 4 75,600 7,691,800 7 85.833 102 J 5,400 98 B 10,000 121 FAST Fast Food Indonesia Tbk. 935 950 935 935 0 17,100 16,161,500 23 2,940.899 940 J 2,800 935 T/B 480,700 122 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. 264 268 252 266 2 16,267,700 4,262,113,200 2,114 53.200 268 J 527,800 266 T/B 313,200 124 FISH FKS Multi Agro Tbk. 2,700 2,730 2,730 2,730 30 200 546,000 2 2,184.000 2,750 J 1,000 2,650 B 400 125 FITT Hotel Fitra International Tbk. 64 64 60 60 -4 37,800 2,277,300 18 58.824 62 J 18,700 60 T/B 10,000 126 FMII Fortune Mate Indonesia Tbk 394 0 0 394 0 0 0 0 394.000 394 J 100 370 B 100 127 FOOD Sentra Food Indonesia Tbk. 112 116 113 114 2 661,700 75,543,000 112 84.444 115 J 175,600 114 T/B 60,400 128 FORU Fortune Indonesia Tbk 80 107 76 95 15 34,200 2,985,100 23 73.077 95 T/J 13,400 75 B 20,000 129 FPNI Lotte Chemical Titan Tbk. 121 126 121 123 2 4,129,800 510,923,600 443 37.309 123 T/J 293,700 122 B 233,700 130 FUJI Fuji Finance Indonesia Tbk. 107 107 107 107 0 300 32,100 2 97.273 107 T/J 5,200 105 B 600 131 GDST Gunawan Dianjaya Steel Tbk. 92 92 86 86 -6 4,198,100 364,477,900 364 53.750 86 T/J 4,647,800 0 B 0 132 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 372 J 48,400 346 B 1,500 133 GGRP Gunung Raja Paksi Tbk. 316 316 302 306 -10 7,200 2,232,000 5 36.429 324 J 4,000 306 T/B 33,100 134 GLOB Global Teleshop Tbk. 132 132 123 123 -9 9,600 1,227,800 10 10.696 128 J 100 123 T/B 5,600 135 GLVA Galva Technologies Tbk. 316 316 304 316 0 18,600 5,747,400 19 139.823 318 J 2,142,500 316 T/B 100,500 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 208 206 206 0 1,300 268,200 6 121.893 206 T/J 24,200 196 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. 93 93 92 93 0 1,000 92,900 5 7.482 93 T/J 2,500 87 B 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 0 100 5,000 1 131.579 50 T/J 5,360,200 0 B 0 142 HELI Jaya Trishindo Tbk. 196 199 186 198 2 5,900 1,145,600 11 180.000 198 T/J 13,400 197 B 100 143 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. 990 1,040 980 1,035 45 1,362,200 1,347,737,500 31 272.368 1,020 J 1,600 980 B 3,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 261,000 13,050,000 24 47.619 50 T/J 11,098,700 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 50,139,700 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 298 296 280 296 -2 20,100 5,948,000 3 20.926 296 T/J 2,000 280 B 2,000 148 ICON Island Concepts Indonesia Tbk. 56 55 53 54 -2 326,100 17,445,600 28 103.655 55 J 27,900 54 T/B 9,400 149 IFSH Ifishdeco Tbk. 370 380 350 370 0 11,000 4,017,000 14 84.091 370 T/J 2,600 368 B 600 150 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. 222 234 208 208 -14 29,540,800 6,370,797,600 4,871 173.333 208 T/J 848,400 0 B 0 152 IKBI Sumi Indo Kabel Tbk. 214 216 208 214 0 23,400 4,959,800 7 19.407 214 T/J 1,600 208 B 1,600 153 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,250 1,250 -15 915,600 1,150,815,500 82 328.947 1,260 J 3,000 1,250 T/B 70,100 154 INAI Indal Aluminium Industry Tbk. 328 342 326 332 4 2,000 664,800 16 121.212 332 T/J 9,700 328 B 100 155 INCF Indo Komoditi Korpora Tbk. 59 63 57 60 1 7,123,100 427,417,900 428 48.780 60 T/J 110,300 59 B 555,700 156 INDO Royalindo Investa Wijaya Tbk. 108 110 106 110 2 54,000 5,760,500 26 100.000 110 T/J 1,500 107 B 8,300 157 INDX Tanah Laut Tbk 53 58 50 58 5 13,000 683,500 22 4.640 56 J 57,100 52 B 500 158 INOV Inocycle Technology Group Tbk. 167 167 163 167 0 96,500 15,961,400 31 66.800 167 T/J 41,100 163 B 400 159 INPP Indonesian Paradise Property Tbk. 690 695 695 695 5 200 139,000 1 661.905 695 T/J 6,000 690 B 1,500 160 INPS Indah Prakasa Sentosa Tbk. 1,375 1,390 1,360 1,385 10 733,300 1,014,389,500 425 501.812 1,370 J 2,400 1,360 B 142,200 161 INRU Toba Pulp Lestari Tbk. 980 980 980 980 0 7,500 7,350,000 6 9.949 980 T/J 4,900 930 B 1,000 162 INTA Intraco Penta Tbk. 216 228 210 216 0 33,400 7,030,400 11 152.262 216 T/J 102,700 210 B 35,500 163 INTD Inter Delta Tbk 173 165 161 163 -10 43,400 7,016,200 34 50.199 163 T/J 8,600 161 B 200 164 IPCC Indonesia Kendaraan Terminal Tbk. 384 394 386 392 8 862,100 337,122,200 241 23.902 392 T/J 34,900 390 B 162,600 165 IPCM Jasa Armada Indonesia Tbk. 226 226 222 224 -2 107,100 23,939,600 35 58.947 226 J 5,000 224 T/B 1,200 166 IRRA Itama Ranoraya Tbk. 815 825 785 810 -5 34,267,800 27,630,400,000 3,984 216.578 810 T/J 325,100 805 B 1,106,300 167 ITIC Indonesian Tobacco Tbk. 690 785 690 735 45 1,383,100 1,011,160,000 746 334.091 735 T/J 3,100 730 B 100 168 ITMA Sumber Energi Andalan Tbk. 498 498 472 480 -18 4,589,200 2,252,809,400 129 138.129 490 J 400 480 T/B 800 169 JAST Jasnita Telekomindo Tbk. 120 122 114 116 -4 42,258,400 4,957,347,000 3,463 47.154 116 T/J 371,300 115 B 1,625,600 170 JAYA Armada Berjaya Trans Tbk. 79 81 74 79 0 1,065,000 84,420,500 84 27.431 80 J 2,000 79 T/B 230,200 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 900 0 B 0 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 440 498 440 442 2 12,500 5,917,000 9 250.723 478 J 10,000 442 T/B 2,200 174 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. 135 145 132 142 7 98,300 13,268,100 15 101.429 135 J 38,500 133 B 17,800 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 4,000 3,680,000 3 198.139 1,000 J 800 865 B 1,500 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 890 890 0 1,764,400 1,585,541,000 48 1,977.778 900 J 10,500 890 T/B 156,900 178 KARW ICTSI Jasa Prima Tbk. 80 81 75 75 -5 724,600 55,073,800 91 12.696 75 T/J 258,500 0 B 0 179 KAYU Darmi Bersaudara Tbk. 82 77 77 77 -5 508,700 39,169,900 82 51.333 77 T/J 21,127,100 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 59 62 55 60 1 314,165,000 18,261,963,900 7,496 60.000 60 T/J 4,175,600 59 B 593,200 181 KBLM Kabelindo Murni Tbk. 196 197 192 197 1 99,700 19,578,700 20 6.567 197 T/J 72,700 195 B 500 182 KBLV First Media Tbk. 404 505 404 444 40 507,900 244,166,600 158 118.104 458 J 900 444 T/B 24,300 183 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. 725 720 720 720 -5 4,700 3,384,000 1 180.000 760 J 100 725 B 100 185 KEJU Mulia Boga Raya Tbk. 1,210 1,260 1,165 1,180 -30 1,480,700 1,797,104,500 404 157.333 1,185 J 26,400 1,180 T/B 12,000 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 230,000 11,500,000 7 1.818 50 T/J 261,700 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 161 160 150 160 -1 3,600 548,100 5 53.333 160 T/J 5,300 153 B 6,500 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,380 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 580 585 550 580 0 33,700 19,406,500 22 193.333 580 T/J 3,400 575 B 200 190 KMTR Kirana Megatara Tbk. 300 314 300 310 10 5,900 1,806,000 13 67.686 308 J 1,000 306 B 2,500 191 KOIN Kokoh Inti Arebama Tbk 99 99 99 99 0 100 9,900 1 66.971 100 J 10,700 98 B 18,000 192 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 480 J 400 0 B 0 193 KOPI Mitra Energi Persada Tbk. 450 460 456 456 6 600 275,600 2 115.443 450 J 100 422 B 100 194 KPAS Cottonindo Ariesta Tbk. 89 86 83 83 -6 5,381,100 448,470,300 445 49.405 83 T/J 10,078,400 0 B 0 195 KPIG MNC Land Tbk. 104 105 103 104 0 447,300 46,490,700 50 223.786 104 T/J 413,700 103 B 510,000 196 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. 176 190 176 182 6 200,100 36,726,300 61 46.667 182 T/J 13,000 178 B 3,000 198 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. 360 360 360 360 0 300 108,000 1 173.077 358 J 109,600 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,112,400 55,620,000 26 15.714 50 T/J 3,203,400 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 80 80 78 78 -2 7,000 551,200 10 11.382 80 J 7,900 78 T/B 8,500 203 LMSH Lionmesh Prima Tbk. 258 0 0 258 0 0 0 0 35.833 284 J 1,000 242 B 4,600 204 LPIN Multi Prima Sejahtera Tbk 220 224 208 222 2 5,200 1,095,800 10 101.263 222 T/J 33,400 210 B 5,200 205 LPLI Star Pacific Tbk 85 90 80 84 -1 5,600 451,200 7 2.591 83 J 5,000 0 B 0 206 LPPS Lenox Pasifik Investama Tbk. 82 82 82 82 0 7,200 590,400 2 5.570 82 T/J 8,200 79 B 28,900 207 LRNA Eka Sari Lorena Transport Tbk. 124 121 121 121 -3 100 12,100 1 13.444 123 J 3,000 121 T/B 6,000 208 LUCK Sentral Mitra Informatika Tbk. 186 190 175 180 -6 6,305,100 1,138,532,700 1,119 62.937 181 J 17,400 180 T/B 89,600 209 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 0 300 15,000 2 45.455 50 T/J 27,241,200 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,040 2,140 2,050 2,130 90 1,053,900 2,227,406,000 306 101.429 2,130 T/J 289,700 2,120 B 56,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,350 1,350 0 10,600 14,310,000 15 80.357 1,400 J 500 1,350 T/B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 10,200 510,000 2 66.667 50 T/J 32,541,200 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,150 2,190 2,150 2,150 0 157,400 340,076,000 238 165.385 2,170 J 3,200 2,150 T/B 183,500 215 MCAS M Cash Integrasi Tbk. 2,000 2,100 2,000 2,100 100 7,864,900 16,218,457,000 847 151.625 2,100 T/J 12,700 2,090 B 13,100 216 MDKA Merdeka Copper Gold Tbk. 1,770 1,810 1,775 1,790 20 116,272,000 208,301,271,000 8,871 466.763 1,790 T/J 366,800 1,785 B 1,252,200 217 MDKI Emdeki Utama Tbk. 153 157 154 155 2 150,600 23,417,700 36 36.273 155 T/J 200 153 B 10,500 218 MERK Merck Tbk. 3,190 3,200 3,170 3,180 -10 19,500 62,123,000 42 8,384.528 3,190 J 7,100 3,180 T/B 7,900 219 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,135 J 100 1,070 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 510 515 505 505 -5 4,700 2,402,000 12 252.500 515 J 1,200 505 T/B 12,800 221 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. 292 292 290 290 -2 8,700 2,540,200 8 59.184 294 J 6,300 290 T/B 6,000 223 MIDI Midi Utama Indonesia Tbk. 1,385 1,290 1,290 1,290 -95 5,200 6,708,000 4 469.091 1,360 J 1,900 1,295 B 400 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,110,600 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 4,928,600 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 50 50 50 0 200 10,000 2 125.000 50 T/J 15,523,000 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 20,700 21,000 20,725 20,725 25 400 8,372,500 3 986.905 20,725 T/J 200 20,700 B 100 229 MLIA Mulia Industrindo Tbk 432 438 416 428 -4 6,294,600 2,715,495,600 225 71.482 428 T/J 1,300 426 B 1,300 230 MMLP Mega Manunggal Property Tbk. 274 278 270 270 -4 6,790,500 1,859,219,400 529 46.154 272 J 260,000 270 T/B 135,000 231 MOLI Madusari Murni Indah Tbk. 895 0 0 895 0 0 0 0 154.310 890 J 8,000 880 B 100 232 MPOW Megapower Makmur Tbk. 76 93 71 73 -3 10,457,400 855,216,200 1,513 36.500 74 J 50,500 72 B 22,300 233 MPRO Maha Properti Indonesia Tbk. 820 1,005 770 770 -50 4,300 3,997,500 14 700.000 900 J 100 775 B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,660 J 800 4,390 B 100 235 MSIN MNC Studios International Tbk. 298 300 294 300 2 271,100 81,177,800 81 60.000 300 T/J 74,500 298 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 599,133,100 0 B 0 237 MTPS Meta Epsi Tbk. 358 358 354 354 -4 20,600 7,322,600 20 110.625 356 J 1,900 334 B 4,000 238 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. 208 222 218 218 10 200 44,000 2 55.862 212 J 100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 54 58 0 1,207,800 70,698,800 140 58.000 58 T/J 173,400 56 B 83,000 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Nusantara Properti Internasional Tbk. 472 490 470 486 14 149,062,300 70,886,330,600 3,056 471.845 486 T/J 24,600 484 B 199,800 245 NELY Pelayaran Nelly Dwi Putri Tbk. 158 155 147 147 -11 41,100 6,245,700 32 87.500 150 J 300 147 T/B 100 246 NFCX NFC Indonesia Tbk. 1,800 1,850 1,800 1,800 0 12,300 22,215,000 6 97.297 1,800 T/J 9,400 1,750 B 5,000 247 NICK Charnic Capital Tbk. 308 328 288 304 -4 400 122,400 3 152.000 304 T/J 1,300 288 B 400 248 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. 150 155 147 150 0 2,100 319,100 5 142.857 155 J 20,300 143 B 500 250 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 1,400 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. 156 167 146 153 -3 11,198,500 1,780,767,500 1,386 382.797 154 J 69,500 153 T/B 156,800 254 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. 171 176 170 176 5 3,777,700 655,584,800 535 130.370 177 J 529,900 176 T/B 10,000 256 PALM Provident Agro Tbk. 278 276 264 264 -14 6,500 1,767,800 12 72.157 276 J 11,200 264 T/B 22,600 257 PANI Pratama Abadi Nusa Industri Tbk. 100 108 102 102 2 1,400 144,000 5 94.444 104 J 100 100 B 400 258 PCAR Prima Cakrawala Abadi Tbk. 312 312 292 292 -20 1,500 466,000 3 194.667 374 J 100 292 T/B 6,500 259 PDES Destinasi Tirta Nusantara Tbk 197 200 200 200 3 100 20,000 1 100.000 250 J 200 202 B 20,000 260 PEGE Panca Global Kapital Tbk. 115 120 116 118 3 7,600 894,500 10 254.937 120 J 1,300 118 T/B 4,700 261 PGLI Pembangunan Graha Lestari Indah Tbk. 154 0 0 154 0 0 0 0 205.333 186 J 700 155 B 2,300 262 PICO Pelangi Indah Canindo Tbk 160 171 154 156 -4 10,370,900 1,680,377,100 1,208 24.000 158 J 27,400 156 T/B 583,200 263 PKPK Perdana Karya Perkasa Tbk 52 52 50 51 -1 1,785,900 89,800,700 112 12.750 52 J 120,600 51 T/B 37,300 264 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. 125 126 126 126 1 300 37,800 1 100.800 130 J 64,900 126 T/B 2,200 266 PNGO Pinago Utama Tbk. 610 660 570 610 0 3,100 1,862,500 9 244.000 610 T/J 36,500 585 B 100 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 52 56 52 53 1 167,600 9,135,900 88 39.259 53 T/J 12,200 52 B 16,000 269 POLI Pollux Investasi Internasional Tbk. 995 1,020 995 1,000 5 8,200 8,184,500 10 61.162 1,000 T/J 6,200 970 B 1,000 270 POLU Golden Flower Tbk. 1,060 1,120 1,000 1,010 -50 4,500 4,618,000 11 350.694 1,010 T/J 65,000 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 92,300 4,615,000 20 0.429 50 T/J 1,326,600 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. 464 575 464 464 0 14,400 6,910,600 16 86.729 464 T/J 17,300 432 B 1,500 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 500 25,000 5 33.333 50 T/J 17,527,800 0 B 0 275 POWR Cikarang Listrindo Tbk. 600 610 600 600 0 7,429,800 4,476,701,500 618 40.000 600 T/J 163,600 595 B 1,023,800 276 PRIM Royal Prima Tbk. 252 260 236 248 -4 193,000 47,653,200 39 49.600 248 T/J 11,500 236 B 100 277 PSAB J Resources Asia Pasifik Tbk. 224 236 226 228 4 50,322,700 11,542,362,000 2,799 739.707 228 T/J 2,146,600 226 B 3,431,100 278 PSDN Prasidha Aneka Niaga Tbk 98 132 102 132 34 1,617,500 211,590,400 289 13.200 132 T/J 249,400 131 B 30,000 279 PSGO Palma Serasih Tbk. 110 111 103 109 -1 215,100 22,767,100 66 103.810 109 T/J 91,900 108 B 15,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,029,300 0 B 0 281 PTPW Pratama Widya Tbk. 1,400 1,415 1,390 1,400 0 962,600 1,353,863,500 466 215.385 1,400 T/J 300 1,390 B 2,600 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,670 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 122 126 122 126 4 131,752,900 16,352,005,300 12,555 120.000 126 T/J 7,234,900 125 B 257,200 284 PURI Puri Global Sukses Tbk. 362 352 344 348 -14 75,700 26,424,800 16 204.706 348 T/J 8,700 344 B 1,200 285 PYFA Pyridam Farma Tbk 805 870 810 860 55 8,797,700 7,441,993,500 2,838 842.807 865 J 106,700 860 T/B 253,700 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 140,500 7,025,000 61 50.000 50 T/J 23,629,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 222 236 222 234 12 23,900 5,617,800 18 95.882 232 J 1,000 224 B 200 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 444 448 444 446 2 402,400 179,430,200 126 273.620 446 T/J 20,800 444 B 400 290 ROCK Rockfields Properti Indonesia Tbk. 1,240 1,240 1,155 1,155 -85 142,500 165,948,000 93 86.194 1,155 T/J 1,900 0 B 0 291 RODA Pikko Land Development Tbk. 52 55 52 53 1 33,800 1,794,800 21 84.624 53 T/J 32,600 52 B 19,800 292 RONY Aesler Grup Internasional Tbk. 328 392 322 376 48 4,054,700 1,467,474,400 1,501 376.000 380 J 27,900 376 T/B 228,500 293 RUIS Radiant Utama Interinsco Tbk. 228 230 228 230 2 9,300 2,138,600 7 92.000 232 J 35,000 230 T/B 400 294 SAFE Steady Safe Tbk 180 183 180 180 0 253,300 46,149,500 193 18.122 192 J 3,800 180 T/B 9,700 295 SAME Sarana Meditama Metropolitan Tbk. 121 129 118 129 8 42,399,800 5,296,886,600 2,237 161.250 130 J 2,059,100 129 T/B 2,592,000 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 1 860.000 2,250 J 28,500 2,150 T/B 100 297 SATU Kota Satu Properti Tbk. 51 50 50 50 -1 111,300 5,565,000 22 42.735 50 T/J 1,400 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 134 144 125 125 -9 18,563,400 2,333,138,900 1,149 119.048 125 T/J 5,160,200 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 3,000 150,000 2 27.536 50 T/J 3,268,000 0 B 0 301 SFAN Surya Fajar Capital Tbk. 980 995 980 990 10 1,024,500 1,010,529,000 167 526.596 990 T/J 6,200 985 B 10,600 302 SGER Sumber Global Energy Tbk. 408 430 390 422 14 13,466,300 5,594,622,200 2,843 390.741 422 T/J 179,900 420 B 211,400 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 200 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 570 580 570 575 5 512,900 294,224,000 101 410.714 575 T/J 27,400 570 B 10,500 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 476 496 446 472 -4 3,900 1,758,200 8 437.037 472 T/J 13,100 470 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,200 1,190 1,195 45 3,800 4,534,000 5 1.328 1,200 J 410,300 1,100 B 5,000 308 SKBM Sekar Bumi Tbk. 346 380 342 374 28 1,300 454,800 4 325.217 370 J 1,500 346 B 200 309 SKLT Sekar Laut Tbk. 1,400 1,370 1,370 1,370 -30 400 548,000 2 114.698 1,745 J 100 1,370 T/B 600 310 SKRN Superkrane Mitra Utama Tbk. 635 650 625 625 -10 41,600 26,119,500 22 89.286 625 T/J 900 620 B 1,500 311 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. 4,860 4,990 4,840 4,920 60 115,400 566,953,000 19 4,278.261 4,950 J 500 4,900 B 200 313 SMAR Smart Tbk. 2,830 2,950 2,830 2,910 80 3,300 9,547,000 18 961.475 2,920 J 2,100 2,910 T/B 100 314 SMDM Suryamas Dutamakmur Tbk. 99 96 93 96 -3 10,100 939,600 2 12.163 96 T/J 17,900 0 B 0 315 SMMT Golden Eagle Energy Tbk. 90 90 86 89 -1 26,000 2,275,800 16 208.216 89 T/J 4,500 88 B 1,000 316 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. 410 430 400 402 -8 23,600 9,524,000 78 145.652 402 T/J 9,800 388 B 200 318 SOTS Satria Mega Kencana Tbk. 222 222 222 222 0 100 22,200 1 134.545 218 J 28,500 0 B 0 319 SPTO Surya Pertiwi Tbk. 398 408 398 400 2 1,095,100 437,947,000 126 34.483 408 J 19,000 398 B 16,400 320 SQMI Wilton Makmur Indonesia Tbk. 169 174 165 165 -4 12,205,500 2,051,538,900 869 93.762 166 J 40,000 165 T/B 990,400 321 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,340 3,290 3,300 -10 80,000 264,824,000 40 60.000 3,320 J 3,000 3,300 T/B 2,500 322 SSTM Sunson Textile Manufacture Tbk 438 448 436 448 10 55,500 24,583,800 13 105.412 448 T/J 1,900 442 B 600 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,900 J 100 6,675 B 15,000 324 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. 3,550 0 0 3,550 0 0 0 0 109.030 3,850 J 100 3,330 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. 100 102 100 102 2 282,400 28,606,500 54 63.750 103 J 35,500 102 T/B 4,700 328 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. 150 0 0 150 0 0 0 0 85.714 149 J 14,000 140 B 1,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 53 56 51 54 1 9,672,800 506,691,600 659 493.376 54 T/J 1,256,200 53 B 239,300 331 TBMS Tembaga Mulia Semanan Tbk. 710 760 670 700 -10 60,000 43,351,500 39 99.291 730 J 200 700 T/B 1,900 332 TCPI Transcoal Pacific Tbk. 5,550 5,625 5,525 5,575 25 8,973,000 50,082,160,000 6,559 4,039.855 5,600 J 7,000 5,575 T/B 1,400 333 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. 168 174 166 168 0 1,453,000 245,527,800 256 105.000 169 J 115,900 168 T/B 97,800 335 TFAS Telefast Indonesia Tbk. 173 179 174 174 1 93,600 16,428,900 24 96.667 178 J 4,500 174 T/B 5,500 336 TFCO Tifico Fiber Indonesia Tbk. 510 0 0 510 0 0 0 0 115.573 498 J 1,500 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,000 8,400 8,100 8,400 400 400 3,305,000 4 6,902.786 8,475 J 100 8,400 T/B 100 338 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 389,600 200,382,000 14 257.500 515 T/J 2,081,800 510 B 79,512,100 339 TIRA Tira Austenite Tbk 250 260 258 258 8 200 51,800 2 115.792 258 T/J 2,500 0 B 0 340 TMPO Tempo Intimedia Tbk. 107 109 107 109 2 900 97,700 4 37.865 125 J 500 110 B 300 341 TNCA Trimuda Nuansa Citra Tbk. 208 236 206 230 22 258,800 57,213,800 70 153.333 232 J 1,500 230 T/B 9,900 342 TOTO Surya Toto Indonesia Tbk. 210 216 206 208 -2 7,100 1,473,800 10 674.733 212 J 5,600 210 B 50,100 343 TOYS Sunindo Adipersada Tbk. 560 570 560 565 5 1,932,900 1,090,790,000 592 161.429 565 T/J 93,700 560 B 19,700 344 TPIA Chandra Asri Petrochemical Tbk. 7,775 7,875 7,750 7,850 75 3,288,300 25,705,695,000 653 1,815.386 7,850 T/J 184,900 7,825 B 11,300 345 TPMA Trans Power Marine Tbk. 364 364 350 364 0 2,700 973,800 5 158.261 356 J 100 342 B 300 346 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. 224 234 222 228 4 5,115,600 1,164,444,200 908 114.000 228 T/J 135,700 226 B 128,900 348 TRIS Trisula International Tbk. 218 216 206 208 -10 54,200 11,178,200 13 69.333 208 T/J 14,100 206 B 20,500 349 TRJA Transkon Jaya Tbk. 166 180 166 172 6 8,170,100 1,415,784,200 1,061 68.800 173 J 33,900 172 T/B 7,300 350 TRUK Guna Timur Raya Tbk. 155 157 150 156 1 3,129,700 482,220,800 394 67.826 156 T/J 235,900 155 B 51,400 351 TRUS Trust Finance Indonesia Tbk 330 348 338 348 18 500 171,800 5 409.412 348 T/J 600 330 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,440 1,370 1,380 -20 85,000 116,813,500 31 35.844 1,380 T/J 33,800 1,365 B 4,800 353 UANG Pakuan Tbk. 210 214 198 200 -10 9,400 1,896,400 17 160.000 206 J 1,900 200 T/B 1,000 354 UNIT Nusantara Inti Corpora Tbk 141 156 150 150 9 900 136,400 8 3.723 150 T/J 100 143 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,295 1,300 0 400 519,000 4 108.333 1,300 T/J 30,100 1,295 B 300 356 VINS Victoria Insurance Tbk. 92 96 88 93 1 101,800 9,412,000 30 88.571 93 T/J 13,500 92 B 10,500 357 VRNA Verena Multi Finance Tbk. 107 100 100 100 -7 100 10,000 1 100.893 104 J 100 100 T/B 23,600 358 WAPO Wahana Pronatural Tbk. 79 79 77 79 0 229,500 18,126,300 9 45.143 82 J 3,700 77 B 11,000 359 WICO Wicaksana Overseas International Tbk. 560 0 0 560 0 0 0 0 28.948 560 J 3,700 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 75 80 75 76 1 35,479,800 2,726,706,700 2,146 16.889 77 J 1,148,300 76 T/B 614,400 361 YELO Yelooo Integra Datanet Tbk. 55 54 52 52 -3 5,146,400 267,902,000 263 13.830 52 T/J 3,538,900 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 362 0 0 362 0 0 0 0 66.422 362 J 100 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 278 J 41,400 234 B 3,000 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,119,400 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 121 125 121 123 2 466,854,600 57,346,498,300 5,834 438.487 123 T/J 5,482,400 122 B 4,571,700 366 ZONE Mega Perintis Tbk. 382 384 376 382 0 180,600 68,694,800 33 128.188 382 T/J 600 376 B 2,000 Total 2,608,238,800 955,175,013,000 141,858 2,875,727,100 154,746,500 Jakarta, 12 October 2020 Trading Division