List of Securities Quotation Development Board: Date: Wednesday, 14 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 13,900 695,000 15 87.719 50 T/J 5,103,000 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 807,100 0 B 0 3 ADES Akasha Wira International Tbk. 1,220 1,215 1,190 1,205 -15 72,900 87,334,000 93 62.597 1,205 T/J 50,500 1,200 B 200 4 AGAR Asia Sejahtera Mina Tbk. 500 550 505 505 5 300 156,000 3 459.091 500 J 11,600 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 178 179 176 177 -1 174,600 31,060,100 14 160.909 178 J 12,000 177 T/B 400 6 AHAP Asuransi Harta Aman Pratama Tbk. 62 63 59 60 -2 279,700 16,769,400 63 226.219 60 T/J 214,400 59 B 4,000 7 AIMS Akbar Indo Makmur Stimec Tbk 173 169 161 165 -8 1,300 214,400 10 132.000 165 T/J 3,800 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300,900 15,045,000 8 75.893 50 T/J 2,290,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 310 290 290 290 -20 100 29,000 1 38.254 320 J 9,600 294 B 500 10 AKSI Maming Enam Sembilan Mineral Tbk. 448 448 434 434 -14 11,600 5,109,800 14 217.000 434 T/J 9,600 432 B 100 11 ALDO Alkindo Naratama Tbk. 416 416 414 414 -2 222,000 91,912,000 3 303.423 412 J 2,900 390 B 17,100 12 ALKA Alakasa Industrindo Tbk 274 272 256 268 -6 6,700 1,794,000 7 45.118 256 J 89,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 190 190 190 190 0 1,400 266,000 4 29.231 200 J 400 190 T/B 9,800 14 AMAG Asuransi Multi Artha Guna Tbk. 199 199 199 199 0 32,000 6,368,000 8 189.524 200 J 11,300 196 B 600 15 AMAR Bank Amar Indonesia Tbk. 298 300 290 292 -6 171,500 50,397,400 59 167.816 300 J 9,200 292 T/B 29,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 304 304 290 290 -14 2,200 640,600 6 226.562 284 J 2,000 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,150 2,100 2,110 40 15,300 32,574,000 35 111.053 2,120 J 3,000 2,110 T/B 400 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,500 75,000 8 125.000 50 T/J 35,206,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 150 176 159 174 24 282,100 48,185,600 91 11.140 175 J 2,700 170 B 100 20 APIC Pacific Strategic Financial Tbk. 910 930 905 920 10 17,952,100 16,548,573,500 2,541 978.557 925 J 129,100 920 T/B 5,100 21 APII Arita Prima Indonesia Tbk. 160 162 158 162 2 2,700 431,700 5 73.636 162 T/J 3,800 152 B 100 22 ARGO Argo Pantes Tbk 1,800 2,240 1,800 1,810 10 11,200 21,250,500 28 45.477 2,050 J 5,500 1,810 T/B 1,100 23 ARII Atlas Resources Tbk. 440 440 440 440 0 100 44,000 1 29.333 440 T/J 38,000 410 B 100 24 ARKA Arkha Jayanti Persada Tbk. 92 92 86 87 -5 16,925,900 1,529,409,500 3,494 36.864 87 T/J 888,800 86 B 475,900 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 310 300 292 300 -10 5,400 1,619,200 6 174.024 306 J 100 300 T/B 400 27 ARTO Bank Jago Tbk. 2,780 2,780 2,690 2,740 -40 318,300 861,401,000 99 13,809.092 2,740 T/J 10,000 2,700 B 5,900 28 ASBI Asuransi Bintang Tbk. 310 310 292 310 0 11,600 3,594,200 26 235.330 310 T/J 3,600 306 B 100 29 ASJT Asuransi Jasa Tania Tbk. 114 119 109 111 -3 150,100 17,353,500 22 74.000 117 J 100 111 T/B 110,300 30 ASPI Andalan Sakti Primaindo Tbk. 137 139 128 128 -9 6,565,400 854,788,800 544 121.905 128 T/J 1,753,900 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,700 J 100 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 6,300 315,000 6 50.000 50 T/J 2,347,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 42,500 2,125,000 10 57.388 50 T/J 24,819,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 400 400 398 398 -2 26,900 10,712,000 10 293.435 400 J 57,100 398 T/B 6,800 35 BAJA Saranacentral Bajatama Tbk. 120 134 112 112 -8 21,207,600 2,563,188,700 2,078 44.800 112 T/J 608,300 0 B 0 36 BALI Bali Towerindo Sentra Tbk. 950 1,000 1,000 1,000 50 3,000 3,000,000 9 1,250.000 1,000 T/J 88,500 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 5,600 280,000 3 33.333 50 T/J 62,670,900 0 B 0 38 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 1,900 2,166,000 3 140.617 1,150 J 2,300 1,140 T/B 1,600 39 BBHI Bank Harda Internasional Tbk. 178 185 170 174 -4 473,000 82,800,800 130 139.200 174 T/J 128,100 173 B 27,000 40 BBLD Buana Finance Tbk. 338 0 0 338 0 0 0 0 134.327 372 J 400 342 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 725 725 680 695 -30 481,300 335,467,500 102 144.792 700 J 10,200 695 T/B 8,800 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 125 122 124 1 2,419,300 298,281,200 1,012 103.333 124 T/J 125,000 123 B 79,100 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 16,500 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 19,900 995,000 11 45.455 50 T/J 441,100 0 B 0 45 BEEF Estika Tata Tiara Tbk. 145 159 145 148 3 53,517,400 8,132,930,700 4,022 43.529 148 T/J 360,300 147 B 165,600 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 347,200 17,360,000 42 217.306 50 T/J 1,088,485,900 0 B 0 47 BELL Trisula Textile Industries Tbk. 160 160 156 157 -3 3,445,300 544,546,900 306 523.333 157 T/J 34,900 156 B 72,400 48 BESS Batulicin Nusantara Maritim Tbk. 216 236 208 222 6 2,054,600 441,324,600 855 211.429 222 T/J 57,300 220 B 1,000 49 BGTG Bank Ganesha Tbk. 56 57 53 53 -3 18,295,500 981,998,100 876 51.456 53 T/J 1,382,800 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 478 488 478 488 10 156,690,000 75,700,610,800 2,773 473.786 490 J 818,000 488 T/B 141,500 51 BIKA Binakarya Jaya Abadi Tbk. 138 142 129 135 -3 6,700 915,100 9 13.500 135 T/J 6,100 131 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 558,200 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 77,052,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 56 56 53 54 -2 311,100 16,821,700 29 22.519 54 T/J 4,800 53 B 128,300 55 BKDP Bukit Darmo Property Tbk 52 51 50 51 -1 12,200 612,200 3 42.500 52 J 900 51 T/B 4,600 56 BKSW Bank QNB Indonesia Tbk. 89 120 93 120 31 3,435,500 386,425,300 535 275.356 0 J 0 120 T/B 212,200 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 3,120 B 5,000 58 BLUE Berkah Prima Perkasa Tbk. 620 620 610 615 -5 122,700 75,881,000 104 473.077 620 J 12,200 615 T/B 5,800 59 BMAS Bank Maspion Indonesia Tbk. 280 298 272 298 18 57,400 15,807,800 23 93.125 300 J 1,100 298 T/B 98,300 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,500 325,000 4 0.172 50 T/J 96,748,000 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,340 1,350 -20 108,359,300 146,613,892,000 5,033 1,310.680 1,355 J 200 1,350 T/B 129,500 62 BOLA Bali Bintang Sejahtera Tbk. 161 161 160 161 0 26,400 4,239,500 18 92.000 161 T/J 7,700 160 B 4,400 63 BOLT Garuda Metalindo Tbk. 630 0 0 630 0 0 0 0 114.545 645 J 100 630 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 106 112 99 104 -2 23,115,100 2,451,391,500 1,727 26.000 104 T/J 160,000 103 B 145,100 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 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. 51 53 51 52 1 44,797,800 2,307,840,700 503 8.189 53 J 19,451,500 52 T/B 1,989,800 68 BRNA Berlina Tbk. 1,140 1,135 1,125 1,125 -15 4,000 4,510,000 2 844.088 1,125 T/J 500 1,065 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,420 1,420 1,345 1,355 -65 35,600 49,291,000 50 69.487 1,415 J 200 1,390 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 0 0 50 0 0 0 0 383.083 50 J 7,394,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 200 204 194 194 -6 13,100 2,615,500 13 647.898 202 J 8,000 194 T/B 10,002,600 73 BUKK Bukaka Teknik Utama Tbk. 705 710 705 710 5 5,200 3,691,500 3 120.339 720 J 5,900 710 T/B 400 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,686,100 134,305,000 106 2.902 50 T/J 54,519,200 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 51 -1 35,000 1,812,100 14 39.231 54 J 12,600 51 T/B 5,012,700 76 CAKK Cahayaputra Asa Keramik Tbk. 54 52 51 51 -3 4,842,700 246,994,800 207 30.357 51 T/J 7,708,900 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 107 107 107 107 0 2,900 310,300 3 53.500 124 J 100 107 T/B 16,000 78 CARE Metro Healthcare Indonesia Tbk. 344 346 342 342 -2 162,223,200 55,923,543,400 1,915 332.039 342 T/J 834,700 340 B 410,500 79 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 6,400 2,470,400 11 705.190 400 J 18,400 386 T/B 9,400 80 CASS Cardig Aero Services Tbk. 210 214 208 212 2 2,166,300 457,664,600 247 53.000 212 T/J 842,600 210 B 819,100 81 CBMF Cahaya Bintang Medan Tbk. 404 424 390 410 6 2,769,200 1,117,909,000 173 256.250 412 J 12,500 396 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 228 254 228 228 0 1,826,300 432,336,200 336 91.200 232 J 10,900 228 T/B 352,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 138 131 138 5 7,224,300 978,984,000 529 883.200 138 T/J 1,118,600 135 B 15,000 84 CINT Chitose Internasional Tbk. 240 248 248 248 8 43,100 10,688,800 8 75.152 248 T/J 100 230 B 100 85 CITA Cita Mineral Investindo Tbk. 2,400 2,700 2,480 2,480 80 1,700 4,388,000 6 8,999.202 2,450 J 300 2,350 B 500 86 CLAY Citra Putra Realty Tbk. 1,885 1,885 1,885 1,885 0 800 1,508,000 1 1,047.222 1,880 J 200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 670 655 665 5 63,800 42,397,500 65 332.500 670 J 9,900 660 B 8,700 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. 206 218 206 218 12 37,600 7,748,000 2 396.364 218 T/J 9,500 206 B 100 91 COCO Wahana Interfood Nusantara Tbk. 980 985 985 985 5 1,100 1,083,500 2 497.475 980 J 100 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 4,100 205,000 2 40.000 50 T/J 20,846,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 590,800 29,591,500 209 16.667 51 J 686,200 50 T/B 52,400 95 CSMI Cipta Selera Murni Tbk. 496 620 480 500 4 8,000 3,963,000 19 255.102 496 J 97,100 490 B 1,000 96 CSRA Cisadane Sawit Raya Tbk. 346 348 338 340 -6 2,650,000 902,094,200 489 272.000 342 J 25,900 340 T/B 7,300 97 CTTH Citatah Tbk. 51 52 50 50 -1 229,900 11,551,800 28 2.105 51 J 5,000 50 T/B 2,063,000 98 DADA Diamond Citra Propertindo Tbk. 52 52 50 51 -1 11,909,300 607,393,600 631 50.000 52 J 3,052,000 51 T/B 1,141,300 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 575 J 1,100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 170 170 159 159 -11 8,680,100 1,384,526,700 1,088 106.000 159 T/J 9,410,000 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,635 1,645 1,635 1,640 5 12,700 20,835,000 18 3,291.719 1,645 J 2,000 1,640 T/B 600 102 DFAM Dafam Property Indonesia Tbk. 328 328 320 326 -2 10,000 3,246,600 12 283.478 326 T/J 5,100 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 300 585,000 1 975.000 1,990 J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,350 2,420 2,360 2,380 30 249,000 593,064,000 56 80.678 2,380 T/J 5,100 2,360 B 15,100 105 DKFT Central Omega Resources Tbk. 112 123 112 117 5 75,842,800 8,939,496,600 3,237 300.539 118 J 107,100 117 T/B 559,700 106 DMMX Digital Mediatama Maxima Tbk. 180 192 180 181 1 15,548,900 2,812,897,800 976 78.696 181 T/J 1,851,300 180 B 420,600 107 DNET Indoritel Makmur Internasional Tbk. 3,260 3,250 3,230 3,250 -10 3,700 12,023,000 7 2,854.909 3,260 J 3,100 3,230 B 3,200 108 DUTI Duta Pertiwi Tbk 3,600 3,500 3,490 3,500 -100 8,800 30,795,000 10 352.006 3,600 J 600 3,500 T/B 1,700 109 DWGL Dwi Guna Laksana Tbk. 210 218 212 212 2 300 64,600 3 141.333 210 J 20,000 0 B 0 110 EAST Eastparc Hotel Tbk. 55 56 54 55 0 2,779,900 153,014,500 160 41.353 56 J 442,500 55 T/B 1,361,900 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 750 B 200 112 EMDE Megapolitan Developments Tbk. 198 190 185 190 -8 135,100 25,394,000 8 76.000 190 T/J 49,900 0 B 0 113 ENRG Energi Mega Persada Tbk. 52 53 50 51 -1 58,611,500 2,982,897,500 690 4.252 52 J 5,174,300 51 T/B 2,859,600 114 ENVY Envy Technologies Indonesia Tbk. 51 52 50 51 0 33,919,200 1,729,275,800 1,347 13.784 52 J 17,999,200 51 T/B 390,400 115 ENZO Morenzo Abadi Perkasa Tbk. 50 52 50 50 0 13,896,800 699,300,300 577 47.619 51 J 2,262,100 50 T/B 14,225,300 116 EPAC Megalestari Epack Sentosaraya Tbk. 326 324 306 312 -14 3,193,400 990,475,800 654 283.636 312 T/J 199,900 310 B 90,600 117 EPMT Enseval Putera Megatrading Tbk. 1,860 1,925 1,860 1,890 30 2,400 4,515,000 9 1,322.335 1,890 T/J 500 1,870 B 100 118 ERTX Eratex Djaja Tbk. 122 117 115 117 -5 300 34,900 2 49.658 128 J 1,000 117 T/B 19,900 119 ESIP Sinergi Inti Plastindo Tbk. 165 154 154 154 -11 8,045,100 1,238,945,400 774 94.479 154 T/J 3,111,400 0 B 0 120 ESTA Esta Multi Usaha Tbk. 99 103 98 98 -1 273,900 27,555,200 19 81.667 101 J 20,000 97 B 10,000 121 FAST Fast Food Indonesia Tbk. 935 945 930 940 5 22,000 20,559,000 28 2,956.626 940 T/J 5,500 935 B 466,700 122 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. 248 258 232 242 -6 27,083,100 6,669,637,000 2,547 48.400 244 J 51,600 242 T/B 186,000 124 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,730 J 100 2,550 B 300 125 FITT Hotel Fitra International Tbk. 60 62 60 61 1 19,500 1,203,200 11 59.804 61 T/J 10,500 60 B 18,000 126 FMII Fortune Mate Indonesia Tbk 394 394 394 394 0 100 39,400 1 394.000 492 J 100 394 T/B 200 127 FOOD Sentra Food Indonesia Tbk. 114 116 113 113 -1 1,386,900 158,875,900 101 83.704 114 J 6,000 113 T/B 616,800 128 FORU Fortune Indonesia Tbk 94 104 94 94 0 1,200 113,800 3 72.308 93 J 6,600 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 119 122 119 120 1 3,354,500 403,293,400 315 36.399 120 T/J 82,200 119 B 459,500 130 FUJI Fuji Finance Indonesia Tbk. 108 108 107 107 -1 1,400 150,200 4 97.273 107 T/J 2,500 105 B 400 131 GDST Gunawan Dianjaya Steel Tbk. 80 87 75 75 -5 59,038,200 4,733,226,300 3,773 46.875 75 T/J 215,600 0 B 0 132 GEMA Gema Grahasarana Tbk. 372 0 0 372 0 0 0 0 826.667 368 J 3,200 346 B 2,000 133 GGRP Gunung Raja Paksi Tbk. 308 350 324 350 42 121,500 41,035,400 25 41.667 348 J 100 310 B 2,100 134 GLOB Global Teleshop Tbk. 116 132 109 117 1 79,900 10,273,500 25 10.174 131 J 9,700 117 T/B 4,600 135 GLVA Galva Technologies Tbk. 318 320 306 320 2 7,127,300 2,279,911,800 21 141.593 320 T/J 9,100 316 B 10,000 136 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. 206 206 204 206 0 73,400 15,120,200 7 121.893 208 J 200 204 B 1,500 138 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. 88 87 87 87 -1 100 8,700 1 6.999 94 J 100 87 T/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 1,200 60,000 1 131.579 50 T/J 6,243,200 0 B 0 142 HELI Jaya Trishindo Tbk. 200 210 193 193 -7 600 124,300 3 175.455 200 J 100 193 T/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. 995 1,095 980 985 -10 1,332,600 1,316,883,500 43 259.211 995 J 800 985 T/B 200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 78,900 3,945,000 27 47.619 50 T/J 12,006,100 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 13,000 650,000 2 38.462 50 T/J 51,682,500 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 278 0 0 278 0 0 0 0 19.653 312 J 100 278 B 1,100 148 ICON Island Concepts Indonesia Tbk. 54 56 54 56 2 204,900 11,349,700 21 107.494 56 T/J 15,900 54 B 33,900 149 IFSH Ifishdeco Tbk. 364 350 350 350 -14 6,500 2,275,000 11 79.545 364 J 5,000 350 T/B 400 150 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. 202 210 202 208 6 2,625,200 541,446,600 378 173.333 208 T/J 86,400 206 B 292,900 152 IKBI Sumi Indo Kabel Tbk. 214 216 212 212 -2 30,900 6,551,400 8 19.226 214 J 10,000 212 T/B 400 153 IMPC Impack Pratama Industri Tbk. 1,230 1,230 1,220 1,225 -5 526,100 645,226,500 48 322.368 1,225 T/J 9,600 1,220 B 253,100 154 INAI Indal Aluminium Industry Tbk. 328 332 328 330 2 1,000 329,800 8 120.481 332 J 4,700 330 T/B 100 155 INCF Indo Komoditi Korpora Tbk. 63 65 59 59 -4 1,880,000 112,878,200 115 47.967 60 J 59,400 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 108 108 105 106 -2 91,600 9,759,200 45 96.364 108 J 500 106 T/B 5,200 157 INDX Tanah Laut Tbk 54 53 51 52 -2 4,300 224,500 7 4.160 53 J 8,000 52 T/B 11,800 158 INOV Inocycle Technology Group Tbk. 165 175 156 156 -9 61,400 9,788,400 32 62.400 156 T/J 2,600 155 B 1,300 159 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 695 J 5,900 655 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,415 1,425 1,415 1,420 5 768,300 1,089,675,500 358 514.493 1,425 J 2,000 1,370 B 2,900 161 INRU Toba Pulp Lestari Tbk. 1,000 1,000 1,000 1,000 0 68,500 68,500,000 4 10.152 1,020 J 6,700 1,000 T/B 43,300 162 INTA Intraco Penta Tbk. 202 212 202 206 4 79,200 16,465,800 17 145.213 206 T/J 21,600 202 B 3,500 163 INTD Inter Delta Tbk 171 181 160 160 -11 400 66,100 2 49.275 176 J 1,300 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 392 394 386 392 0 2,011,700 787,332,800 315 23.902 392 T/J 238,600 390 B 389,300 165 IPCM Jasa Armada Indonesia Tbk. 222 228 222 224 2 25,200 5,663,000 39 58.947 226 J 38,700 224 T/B 1,000 166 IRRA Itama Ranoraya Tbk. 800 815 790 805 5 20,029,100 16,107,736,000 4,301 215.241 805 T/J 224,300 800 B 670,300 167 ITIC Indonesian Tobacco Tbk. 715 730 705 715 0 156,400 112,046,500 150 325.000 715 T/J 41,500 710 B 6,100 168 ITMA Sumber Energi Andalan Tbk. 474 490 472 472 -2 9,100 4,346,200 12 135.827 484 J 200 472 T/B 25,100 169 JAST Jasnita Telekomindo Tbk. 112 112 105 105 -7 52,550,000 5,619,931,000 3,750 42.683 105 T/J 114,000 0 B 0 170 JAYA Armada Berjaya Trans Tbk. 96 129 90 119 23 16,369,100 1,866,330,300 5,747 41.319 119 T/J 324,900 117 B 200 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,100 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 0 0 428 0 0 0 0 242.782 460 J 16,400 430 B 1,300 174 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. 142 143 138 143 1 28,700 3,972,300 18 102.143 141 J 2,900 138 B 1,300 176 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 970 J 100 920 B 600 177 JTPE Jasuindo Tiga Perkasa Tbk. 905 905 895 900 -5 1,757,500 1,578,945,000 49 2,000.000 905 J 112,600 900 T/B 1,500 178 KARW ICTSI Jasa Prima Tbk. 72 73 68 73 1 1,500,600 106,846,900 93 12.357 74 J 143,700 73 T/B 7,072,700 179 KAYU Darmi Bersaudara Tbk. 72 67 67 67 -5 341,600 22,887,200 64 44.667 67 T/J 18,427,600 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 56 56 53 54 -2 84,062,100 4,527,433,700 1,918 54.000 55 J 2,818,500 54 T/B 23,437,000 181 KBLM Kabelindo Murni Tbk. 197 197 193 195 -2 219,300 42,691,300 51 6.500 195 T/J 15,400 194 B 26,900 182 KBLV First Media Tbk. 414 420 388 416 2 171,900 68,720,000 52 110.656 416 T/J 1,500 390 B 10,000 183 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. 735 765 750 765 30 14,300 10,779,500 6 191.250 765 T/J 54,400 755 B 5,000 185 KEJU Mulia Boga Raya Tbk. 1,160 1,220 1,160 1,215 55 514,200 622,849,000 184 162.000 1,215 T/J 20,000 1,210 B 1,800 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 232,700 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 172 176 171 171 -1 11,900 2,066,600 14 57.000 172 J 2,000 171 T/B 100 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,325 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 580 590 550 580 0 13,500 7,531,000 11 193.333 570 J 5,000 550 B 6,200 190 KMTR Kirana Megatara Tbk. 308 300 300 300 -8 5,000 1,500,000 4 65.502 308 J 800,100 304 B 10,000 191 KOIN Kokoh Inti Arebama Tbk 99 99 99 99 0 100 9,900 1 66.971 100 J 30,500 99 T/B 100 192 KONI Perdana Bangun Pusaka Tbk 480 480 478 480 0 3,400 1,625,400 2 101.053 480 T/J 1,400 0 B 0 193 KOPI Mitra Energi Persada Tbk. 456 460 460 460 4 200 92,000 1 116.456 454 J 100 428 B 100 194 KPAS Cottonindo Ariesta Tbk. 78 73 73 73 -5 1,545,000 112,785,000 154 43.452 73 T/J 10,265,500 0 B 0 195 KPIG MNC Land Tbk. 105 106 102 105 0 1,701,800 178,054,100 112 225.938 105 T/J 320,800 104 B 300,000 196 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. 177 181 165 165 -12 523,000 88,342,700 139 42.308 169 J 20,000 0 B 0 198 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. 360 360 358 360 0 19,400 6,946,400 3 173.077 360 T/J 39,200 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 115,500 5,775,000 5 15.714 50 T/J 4,768,500 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 79 85 79 79 0 2,200 174,400 4 11.528 82 J 100 79 T/B 8,000 203 LMSH Lionmesh Prima Tbk. 258 258 258 258 0 400 103,200 2 35.833 286 J 2,400 264 B 900 204 LPIN Multi Prima Sejahtera Tbk 240 238 224 224 -16 50,800 11,449,800 16 102.175 224 T/J 7,900 0 B 0 205 LPLI Star Pacific Tbk 85 88 88 88 3 100 8,800 1 2.715 86 J 200 80 B 100 206 LPPS Lenox Pasifik Investama Tbk. 79 79 79 79 0 30,000 2,370,000 5 5.366 82 J 7,100 77 B 8,200 207 LRNA Eka Sari Lorena Transport Tbk. 135 134 126 132 -3 20,700 2,617,400 11 14.667 131 J 2,100 126 B 12,000 208 LUCK Sentral Mitra Informatika Tbk. 176 178 173 174 -2 3,849,200 670,606,400 416 60.839 175 J 23,800 174 T/B 104,200 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 1,600 80,000 1 45.455 50 T/J 27,315,000 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,180 2,030 2,180 100 648,600 1,388,362,000 322 103.810 2,180 T/J 2,130,700 2,160 B 300 212 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 1,260 1,260 -90 3,900 4,940,000 7 75.000 1,350 J 700 1,260 T/B 5,000 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 20,000 1,000,000 1 66.667 50 T/J 32,020,200 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,190 2,200 2,140 2,190 0 124,100 268,606,000 126 168.462 2,190 T/J 21,700 2,180 B 6,300 215 MCAS M Cash Integrasi Tbk. 2,100 2,110 2,060 2,110 10 579,700 1,208,962,000 257 152.347 2,120 J 29,100 2,080 B 31,100 216 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,805 0 94,658,000 171,120,205,000 8,715 470.675 1,810 J 520,100 1,805 T/B 36,300 217 MDKI Emdeki Utama Tbk. 156 158 156 156 0 8,900 1,390,200 9 36.507 157 J 33,800 156 T/B 3,200 218 MERK Merck Tbk. 3,180 3,200 3,100 3,140 -40 45,900 143,855,000 69 8,279.062 3,170 J 600 3,140 T/B 1,800 219 MFIN Mandala Multifinance Tbk. 1,140 0 0 1,140 0 0 0 0 1,169.231 1,130 J 200,000 1,070 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 515 530 515 525 10 6,800 3,548,000 22 262.500 525 T/J 3,700 515 B 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. 290 298 294 294 4 39,000 11,470,200 24 60.000 296 J 39,900 294 T/B 1,700 223 MIDI Midi Utama Indonesia Tbk. 1,290 0 0 1,290 0 0 0 0 469.091 1,450 J 294,200 1,255 B 100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,246,600 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,282,800 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 10,000 500,000 1 125.000 50 T/J 10,378,700 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 21,000 22,000 21,000 22,000 1,000 300 6,500,000 2 1,047.619 22,200 J 200 22,000 T/B 100 229 MLIA Mulia Industrindo Tbk 428 430 418 426 -2 6,407,100 2,724,890,000 213 71.148 426 T/J 76,000 420 B 3,300 230 MMLP Mega Manunggal Property Tbk. 274 280 272 274 0 5,833,000 1,602,107,400 365 46.838 274 T/J 2,503,800 272 B 67,600 231 MOLI Madusari Murni Indah Tbk. 930 930 930 930 0 2,500 2,325,000 3 160.345 930 T/J 1,100 910 B 5,000 232 MPOW Megapower Makmur Tbk. 73 88 73 76 3 5,327,300 424,343,900 684 38.000 76 T/J 14,000 74 B 66,200 233 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 100 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,390 4,700 0 200 909,000 2 426.310 4,700 T/J 5,700 4,390 B 100 235 MSIN MNC Studios International Tbk. 300 300 296 300 0 229,100 68,645,000 50 60.000 300 T/J 507,800 298 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 601,744,600 0 B 0 237 MTPS Meta Epsi Tbk. 332 356 332 352 20 8,000 2,678,600 13 110.000 352 T/J 16,900 336 B 55,100 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 218 0 0 218 0 0 0 0 55.862 218 J 12,100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 59 54 55 -3 2,102,200 115,274,800 104 55.000 55 T/J 81,100 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 Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Nusantara Properti Internasional Tbk. 515 535 505 530 15 200,857,900 104,039,248,500 4,036 514.563 535 J 76,500 530 T/B 3,000 245 NELY Pelayaran Nelly Dwi Putri Tbk. 158 0 0 158 0 0 0 0 94.048 158 J 3,700 0 B 0 246 NFCX NFC Indonesia Tbk. 1,800 1,800 1,800 1,800 0 8,500 15,300,000 5 97.297 1,800 T/J 15,200 1,750 B 5,000 247 NICK Charnic Capital Tbk. 302 322 282 282 -20 7,800 2,205,400 9 141.000 282 T/J 1,000 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 0 414,100 61,560,600 18 142.857 151 J 55,000 142 B 1,000 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 348 J 100 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. 152 153 142 142 -10 2,635,800 386,399,700 454 355.275 142 T/J 1,074,500 0 B 0 254 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 3,700 255 OPMS Optima Prima Metal Sinergi Tbk. 174 175 172 173 -1 655,000 113,443,800 72 128.148 174 J 162,400 173 T/B 122,800 256 PALM Provident Agro Tbk. 274 276 270 276 2 2,900 787,200 8 75.437 274 J 1,000 268 B 500 257 PANI Pratama Abadi Nusa Industri Tbk. 104 0 0 104 0 0 0 0 96.296 101 J 1,300 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 362 450 362 362 0 16,100 5,837,000 7 241.333 448 J 2,000 362 T/B 29,700 259 PDES Destinasi Tirta Nusantara Tbk 200 202 187 202 2 200 38,900 2 101.000 218 J 500 202 T/B 25,400 260 PEGE Panca Global Kapital Tbk. 111 110 110 110 -1 4,900 539,000 3 237.653 118 J 1,000 110 T/B 19,100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 154 0 0 154 0 0 0 0 205.333 185 J 5,000 154 B 400 262 PICO Pelangi Indah Canindo Tbk 158 165 155 156 -2 753,200 117,642,300 199 24.000 157 J 200 156 T/B 35,900 263 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 633,000 31,885,400 60 12.500 51 J 54,500 50 T/B 763,200 264 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 4,000 500,000 1 100.000 130 J 90,000 125 T/B 46,100 266 PNGO Pinago Utama Tbk. 610 640 570 600 -10 6,500 3,752,000 15 240.000 600 T/J 12,900 580 B 69,000 267 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 53 54 1 16,800 904,000 48 40.000 54 T/J 130,600 53 B 300 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 990 1,010 10 16,700 16,586,500 11 61.774 1,005 J 7,200 990 B 200 270 POLU Golden Flower Tbk. 1,010 1,080 960 980 -30 8,800 8,758,000 11 340.278 980 T/J 60,200 950 B 100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 15,500 775,000 7 0.429 50 T/J 1,921,100 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. 492 492 486 486 -6 7,100 3,453,200 5 90.841 486 T/J 13,600 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 600 30,000 2 33.333 50 T/J 18,794,300 0 B 0 275 POWR Cikarang Listrindo Tbk. 600 600 590 595 -5 5,129,200 3,052,660,000 461 39.667 600 J 682,300 595 T/B 133,800 276 PRIM Royal Prima Tbk. 246 244 232 244 -2 2,700 632,600 4 48.800 244 T/J 11,900 234 B 4,700 277 PSAB J Resources Asia Pasifik Tbk. 224 226 214 224 0 23,349,500 5,168,922,800 1,673 726.730 224 T/J 5,554,400 222 B 1,075,800 278 PSDN Prasidha Aneka Niaga Tbk 123 125 115 115 -8 473,000 55,927,600 34 11.500 115 T/J 252,500 0 B 0 279 PSGO Palma Serasih Tbk. 102 107 98 105 3 433,700 43,800,600 54 100.000 105 T/J 940,500 100 B 10,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 25,851,100 0 B 0 281 PTPW Pratama Widya Tbk. 1,500 1,530 1,485 1,500 0 1,295,400 1,956,358,000 560 230.769 1,500 T/J 1,900 1,495 B 13,700 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,680 J 300 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 128 131 125 130 2 134,706,800 17,217,822,300 12,068 123.810 130 T/J 2,369,600 129 B 6,767,800 284 PURI Puri Global Sukses Tbk. 340 342 330 342 2 73,100 24,480,200 63 201.176 342 T/J 29,300 336 B 100 285 PYFA Pyridam Farma Tbk 855 1,035 840 970 115 24,244,700 22,979,254,000 6,429 950.608 970 T/J 223,200 960 B 200 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 52,800 2,640,000 55 50.000 50 T/J 22,101,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 234 238 234 234 0 15,100 3,574,600 15 95.882 232 J 3,900 224 B 1,500 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 448 450 446 450 2 422,400 189,516,600 123 276.074 450 T/J 20,800 448 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 1,150 1,150 1,105 1,130 -20 141,200 159,426,000 53 84.328 1,140 J 2,600 1,130 T/B 1,200 291 RODA Pikko Land Development Tbk. 60 63 58 58 -2 3,387,900 203,201,200 359 92.607 58 T/J 166,300 57 B 65,100 292 RONY Aesler Grup Internasional Tbk. 378 378 368 368 -10 422,700 158,760,600 175 368.000 372 J 21,500 368 T/B 10,900 293 RUIS Radiant Utama Interinsco Tbk. 228 228 222 222 -6 23,700 5,361,800 12 88.800 228 J 4,600 222 T/B 27,500 294 SAFE Steady Safe Tbk 180 186 180 182 2 220,600 40,048,200 237 18.323 182 T/J 200 171 B 20,100 295 SAME Sarana Meditama Metropolitan Tbk. 123 127 122 125 2 14,609,500 1,815,983,500 820 156.250 126 J 151,200 125 T/B 6,600 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,270 J 19,100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 51 50 50 0 83,400 4,172,100 8 42.735 51 J 163,400 50 T/B 172,900 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 117 109 109 109 -8 549,600 59,906,400 90 103.810 109 T/J 9,102,700 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 2,500 125,000 4 27.536 50 T/J 3,532,000 0 B 0 301 SFAN Surya Fajar Capital Tbk. 980 1,000 970 970 -10 1,016,400 999,390,000 170 515.957 970 T/J 2,400 965 B 15,900 302 SGER Sumber Global Energy Tbk. 418 422 412 412 -6 1,456,200 608,278,000 391 381.481 414 J 202,900 412 T/B 25,600 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 300 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 575 580 570 570 -5 414,700 237,191,500 84 407.143 575 J 24,000 570 T/B 22,600 305 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. 450 470 420 448 -2 27,200 11,787,600 35 414.815 448 T/J 11,700 420 B 16,900 307 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,195 1,185 1,195 0 57,000 67,918,500 4 1.328 1,200 J 81,400 1,125 B 1,000 308 SKBM Sekar Bumi Tbk. 374 0 0 374 0 0 0 0 325.217 366 J 1,000 348 B 100 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,325 B 100 310 SKRN Superkrane Mitra Utama Tbk. 650 675 615 615 -35 214,800 133,796,000 34 87.857 625 J 50,000 615 T/B 13,100 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,950 4,850 4,900 -10 117,300 574,803,000 16 4,260.870 4,910 J 700 4,900 T/B 100 313 SMAR Smart Tbk. 2,900 2,860 2,790 2,790 -110 4,100 11,616,000 15 921.826 2,860 J 500 2,800 B 200 314 SMDM Suryamas Dutamakmur Tbk. 94 94 94 94 0 32,500 3,055,000 8 11.910 95 J 18,200 94 T/B 4,200 315 SMMT Golden Eagle Energy Tbk. 88 98 86 95 7 181,400 16,432,200 36 222.253 95 T/J 136,800 87 B 1,800 316 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. 404 424 388 398 -6 4,000 1,593,800 13 144.203 398 T/J 18,800 382 B 300 318 SOTS Satria Mega Kencana Tbk. 216 236 216 216 0 200 45,200 2 130.909 214 J 27,900 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 408 400 402 2 91,500 36,893,200 67 34.655 404 J 200 402 T/B 4,100 320 SQMI Wilton Makmur Indonesia Tbk. 162 168 157 167 5 15,858,300 2,591,978,600 1,338 94.898 168 J 155,700 167 T/B 31,700 321 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,350 3,280 3,300 -10 551,900 1,819,086,000 209 60.000 3,300 T/J 4,000 3,290 B 27,500 322 SSTM Sunson Textile Manufacture Tbk 500 525 500 525 25 22,400 11,669,000 13 123.529 525 T/J 12,400 500 B 500 323 STTP Siantar Top Tbk. 6,625 0 0 6,625 0 0 0 0 3,914.791 7,800 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. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 200 0 B 0 326 SURE Super Energy Tbk. 2,880 2,880 2,880 2,880 0 200 576,000 1 1,858.065 2,890 J 400 2,870 B 400 327 SWAT Sriwahana Adityakarta Tbk. 101 104 99 102 1 144,600 14,668,500 70 63.750 102 T/J 1,300 101 B 29,500 328 TALF Tunas Alfin Tbk. 272 296 254 296 24 1,900 516,000 6 74.937 288 J 67,000 0 B 0 329 TAMA Lancartama Sejati Tbk. 153 163 143 152 -1 8,500 1,221,900 9 86.857 148 J 900 143 B 7,100 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 54 50 52 0 9,144,400 474,337,800 422 475.103 53 J 30,000 52 T/B 1,404,600 331 TBMS Tembaga Mulia Semanan Tbk. 705 730 660 700 -5 53,500 35,998,500 36 99.291 725 J 1,900 700 T/B 1,900 332 TCPI Transcoal Pacific Tbk. 5,425 5,500 5,100 5,200 -225 9,725,900 52,544,047,500 6,826 3,768.116 5,225 J 15,300 5,200 T/B 18,400 333 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. 167 174 165 168 1 2,023,700 342,907,800 319 105.000 168 T/J 72,300 167 B 159,500 335 TFAS Telefast Indonesia Tbk. 174 175 174 174 0 113,000 19,667,700 11 96.667 178 J 19,300 174 T/B 118,700 336 TFCO Tifico Fiber Indonesia Tbk. 476 444 444 444 -32 3,500 1,554,000 8 100.616 490 J 200 444 T/B 1,700 337 TGKA Tigaraksa Satria Tbk. 8,400 8,200 8,200 8,200 -200 200 1,640,000 2 6,738.434 8,500 J 100 8,200 T/B 1,800 338 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 936,100 479,916,500 13 257.500 515 T/J 1,907,300 510 B 77,727,600 339 TIRA Tira Austenite Tbk 260 260 258 260 0 12,000 3,096,400 3 116.690 256 J 2,500 0 B 0 340 TMPO Tempo Intimedia Tbk. 107 107 107 107 0 100 10,700 1 37.171 124 J 6,700 109 B 200 341 TNCA Trimuda Nuansa Citra Tbk. 246 264 244 264 18 97,000 24,856,400 76 176.000 266 J 3,800 264 T/B 4,000 342 TOTO Surya Toto Indonesia Tbk. 210 212 208 212 2 39,500 8,325,400 14 687.709 214 J 400 212 T/B 500 343 TOYS Sunindo Adipersada Tbk. 570 570 560 570 0 2,106,600 1,188,484,500 626 162.857 570 T/J 65,500 565 B 11,700 344 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,875 7,800 7,825 -25 2,263,700 17,734,735,000 586 1,809.604 7,850 J 500 7,825 T/B 5,700 345 TPMA Trans Power Marine Tbk. 360 358 336 342 -18 4,900 1,673,600 16 148.696 348 J 9,300 342 T/B 35,100 346 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. 240 246 236 244 4 2,167,700 523,701,800 597 122.000 246 J 148,500 244 T/B 76,200 348 TRIS Trisula International Tbk. 216 0 0 216 0 0 0 0 72.000 208 J 14,000 0 B 0 349 TRJA Transkon Jaya Tbk. 172 172 168 168 -4 811,000 137,567,700 221 67.200 168 T/J 109,000 167 B 189,400 350 TRUK Guna Timur Raya Tbk. 156 158 155 157 1 1,515,500 237,962,700 188 68.261 158 J 363,700 157 T/B 169,900 351 TRUS Trust Finance Indonesia Tbk 346 0 0 346 0 0 0 0 407.059 326 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,425 1,305 1,305 -95 269,100 356,519,000 146 33.896 1,305 T/J 244,300 0 B 0 353 UANG Pakuan Tbk. 204 224 197 202 -2 35,600 7,136,100 50 161.600 204 J 500 202 T/B 700 354 UNIT Nusantara Inti Corpora Tbk 150 153 146 146 -4 300 44,500 3 3.624 146 T/J 300 143 B 10,500 355 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,295 1,300 0 200 259,500 2 108.333 1,300 T/J 30,200 1,295 B 700 356 VINS Victoria Insurance Tbk. 93 96 90 94 1 28,500 2,600,400 38 89.524 94 T/J 3,500 93 B 100 357 VRNA Verena Multi Finance Tbk. 107 117 107 107 0 200 22,400 2 107.955 107 T/J 6,200 100 B 2,000 358 WAPO Wahana Pronatural Tbk. 79 75 75 75 -4 1,000 75,000 1 42.857 75 T/J 1,300 74 B 35,400 359 WICO Wicaksana Overseas International Tbk. 550 545 545 545 -5 1,200 654,000 3 28.172 545 T/J 128,100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 73 76 71 71 -2 22,168,600 1,605,842,100 1,247 15.778 72 J 36,700 71 T/B 166,300 361 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,115,100 55,766,100 128 13.298 50 T/J 2,610,800 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 346 346 326 326 -20 200 67,200 2 59.817 326 T/J 1,900 322 B 500 363 YULE Yulie Sekuritas Indonesia Tbk. 250 234 234 234 -16 100 23,400 1 111.014 250 J 100 234 T/B 100 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,525,800 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 122 124 120 122 0 662,363,500 80,652,958,500 6,182 434.922 122 T/J 21,245,200 121 B 13,632,500 366 ZONE Mega Perintis Tbk. 382 384 382 384 2 167,400 64,007,400 25 128.859 384 T/J 18,900 380 B 300 Total 2,466,287,900 895,299,563,100 127,383 2,478,431,900 182,057,300 Jakarta, 14 October 2020 Trading Division