List of Securities Quotation Development Board: Date: Thursday, 15 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 40,600 2,030,000 14 87.719 50 T/J 3,705,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,500 0 0 6,500 0 0 0 0 1,483.954 6,250 J 400 0 B 0 3 ADES Akasha Wira International Tbk. 1,205 1,200 1,170 1,175 -30 116,700 137,567,000 68 61.039 1,175 T/J 17,600 1,170 B 29,800 4 AGAR Asia Sejahtera Mina Tbk. 505 505 500 500 -5 800 402,000 3 454.545 500 T/J 3,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 177 191 177 185 8 138,800 25,919,200 40 168.182 185 T/J 16,400 169 B 3,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 60 65 56 56 -4 431,500 24,274,700 157 211.138 58 J 200 56 T/B 15,700 7 AIMS Akbar Indo Makmur Stimec Tbk 165 155 155 155 -10 800 124,000 4 124.000 155 T/J 1,300 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100,200 5,010,000 4 75.893 50 T/J 2,945,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 0 0 290 0 0 0 0 38.254 322 J 4,000 292 B 2,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 434 418 404 404 -30 2,100 859,000 14 202.000 404 T/J 12,000 0 B 0 11 ALDO Alkindo Naratama Tbk. 414 414 408 408 -6 175,400 71,913,800 5 299.026 408 T/J 12,700 390 B 13,100 12 ALKA Alakasa Industrindo Tbk 268 252 250 250 -18 31,200 7,803,200 24 42.088 250 T/J 6,500 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 190 250 189 232 42 207,800 47,377,400 142 35.692 232 T/J 9,800 230 B 21,800 14 AMAG Asuransi Multi Artha Guna Tbk. 199 200 194 198 -1 927,200 180,749,600 45 188.571 198 T/J 5,000 194 B 217,200 15 AMAR Bank Amar Indonesia Tbk. 292 300 292 294 2 74,700 21,901,400 20 168.966 294 T/J 8,100 292 B 2,300 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 0 0 290 0 0 0 0 226.562 270 J 100 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,210 2,120 2,190 80 118,600 260,056,000 124 115.263 2,190 T/J 500 2,180 B 1,700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 74,400 3,720,000 11 125.000 50 T/J 31,053,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 174 190 170 170 -4 144,700 25,480,000 100 10.883 170 T/J 3,100 166 B 6,500 20 APIC Pacific Strategic Financial Tbk. 920 925 905 920 0 15,085,700 13,771,557,000 2,534 978.557 920 T/J 223,100 915 B 129,400 21 APII Arita Prima Indonesia Tbk. 162 168 151 166 4 15,700 2,548,700 26 75.455 166 T/J 6,800 162 B 100 22 ARGO Argo Pantes Tbk 1,810 2,000 1,700 1,700 -110 6,900 12,835,000 21 42.714 1,990 J 1,300 1,700 T/B 3,900 23 ARII Atlas Resources Tbk. 440 0 0 440 0 0 0 0 29.333 440 J 32,000 420 B 200 24 ARKA Arkha Jayanti Persada Tbk. 87 91 81 82 -5 11,674,900 971,285,700 1,565 34.746 82 T/J 432,500 81 B 20,900 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 300 300 300 300 0 200 60,000 2 174.024 302 J 100 292 B 100 27 ARTO Bank Jago Tbk. 2,740 2,760 2,640 2,730 -10 180,000 481,661,000 48 13,758.694 2,730 T/J 34,800 2,650 B 900 28 ASBI Asuransi Bintang Tbk. 310 0 0 310 0 0 0 0 235.330 310 J 6,600 304 B 100 29 ASJT Asuransi Jasa Tania Tbk. 111 120 111 115 4 77,200 9,156,300 61 76.667 115 T/J 7,100 112 B 1,000 30 ASPI Andalan Sakti Primaindo Tbk. 128 120 120 120 -8 335,800 40,296,000 48 114.286 120 T/J 1,886,800 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 8,800 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 600 30,000 3 50.000 50 T/J 7,298,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 34,100 1,705,000 5 57.388 50 T/J 19,102,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 402 J 10,000 398 B 21,500 35 BAJA Saranacentral Bajatama Tbk. 112 119 105 105 -7 4,559,300 493,189,700 709 42.000 105 T/J 171,600 0 B 0 36 BALI Bali Towerindo Sentra Tbk. 1,000 930 930 930 -70 200 186,000 1 1,162.500 945 J 14,000 930 T/B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 7,800 390,000 4 33.333 50 T/J 59,795,500 0 B 0 38 BAYU Bayu Buana Tbk 1,140 1,140 1,140 1,140 0 1,500 1,710,000 2 140.617 1,145 J 100 1,140 T/B 500 39 BBHI Bank Harda Internasional Tbk. 174 181 167 174 0 895,400 156,749,100 112 139.200 175 J 600 174 T/B 2,400 40 BBLD Buana Finance Tbk. 338 340 340 340 2 3,300 1,122,000 5 135.122 340 T/J 66,000 338 B 2,900 41 BBSI Bank Bisnis Internasional Tbk. 695 695 655 680 -15 280,700 190,192,500 81 141.667 690 J 23,300 670 B 35,900 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 125 121 123 -1 508,200 62,269,200 199 102.500 123 T/J 327,200 122 B 51,000 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,000 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 164,800 8,242,600 35 45.455 50 T/J 209,800 0 B 0 45 BEEF Estika Tata Tiara Tbk. 148 161 145 149 1 45,751,800 7,037,209,900 3,842 43.824 149 T/J 5,800 148 B 619,300 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 59,100 2,955,000 34 217.306 50 T/J 1,582,087,600 0 B 0 47 BELL Trisula Textile Industries Tbk. 157 157 155 155 -2 5,245,800 817,469,900 417 516.667 155 T/J 350,000 154 B 248,500 48 BESS Batulicin Nusantara Maritim Tbk. 222 230 216 230 8 2,760,200 614,024,600 1,350 219.048 230 T/J 18,900 222 B 100 49 BGTG Bank Ganesha Tbk. 53 53 50 51 -2 4,371,000 224,889,500 321 49.515 52 J 266,600 51 T/B 433,300 50 BHAT Bhakti Multi Artha Tbk. 488 496 486 490 2 134,444,900 66,044,096,200 2,181 475.728 492 J 205,800 490 T/B 307,700 51 BIKA Binakarya Jaya Abadi Tbk. 135 135 135 135 0 1,200 162,000 2 13.500 135 T/J 5,500 132 B 4,600 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 2 12.286 50 T/J 402,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,300 65,000 2 35.714 50 T/J 90,160,800 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 55 53 54 0 31,000 1,693,400 4 22.519 55 J 284,500 54 T/B 20,300 55 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 2,900 147,900 2 42.500 52 J 600 50 B 59,800 56 BKSW Bank QNB Indonesia Tbk. 120 160 125 133 13 2,938,900 419,856,400 738 305.186 133 T/J 104,500 132 B 100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,850 J 100 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 615 615 605 610 -5 151,200 92,399,500 118 469.231 615 J 13,400 610 T/B 700 59 BMAS Bank Maspion Indonesia Tbk. 298 298 280 280 -18 73,100 21,586,600 19 87.500 288 J 100 280 T/B 61,500 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,200 310,000 4 0.172 50 T/J 97,423,800 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,320 1,350 0 144,507,100 192,368,093,000 4,955 1,310.680 1,350 T/J 90,700 1,335 B 1,000 62 BOLA Bali Bintang Sejahtera Tbk. 161 162 155 162 1 7,500 1,189,500 22 92.571 162 T/J 29,900 156 B 10,100 63 BOLT Garuda Metalindo Tbk. 630 590 590 590 -40 1,600 944,000 9 107.273 750 J 100 590 T/B 400 64 BOSS Borneo Olah Sarana Sukses Tbk. 104 109 100 103 -1 21,352,700 2,233,739,700 1,322 25.750 103 T/J 150,200 102 B 294,000 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,200 1,150 B 42,900 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 51 51 -1 37,136,500 1,916,305,900 351 8.031 52 J 2,065,800 51 T/B 60,464,100 68 BRNA Berlina Tbk. 1,125 1,100 1,100 1,100 -25 3,000 3,300,000 1 825.330 1,100 T/J 7,000 1,050 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,355 1,420 1,365 1,370 15 2,100 2,879,000 14 70.256 1,410 J 100 1,375 B 100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 800 40,000 7 383.083 50 T/J 8,932,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 194 194 194 194 0 8,700 1,687,800 6 647.898 198 J 900 194 T/B 1,400 73 BUKK Bukaka Teknik Utama Tbk. 710 725 705 705 -5 9,200 6,601,500 17 119.492 725 J 15,200 705 T/B 5,300 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,389,600 119,480,000 182 2.902 50 T/J 55,427,800 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 51 55 52 52 1 86,700 4,630,400 34 40.000 52 T/J 12,700 51 B 100,900 76 CAKK Cahayaputra Asa Keramik Tbk. 51 56 50 50 -1 24,238,600 1,225,192,300 948 29.762 50 T/J 44,400 0 B 0 77 CANI Capitol Nusantara Indonesia Tbk. 107 122 116 116 9 1,200 143,200 7 58.000 113 J 2,000 108 B 1,000 78 CARE Metro Healthcare Indonesia Tbk. 342 344 336 342 0 267,958,100 90,916,572,200 3,079 332.039 342 T/J 353,800 340 B 23,600 79 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 23,300 80 CASS Cardig Aero Services Tbk. 212 218 206 210 -2 3,490,200 742,434,800 353 52.500 212 J 1,000 210 T/B 180,800 81 CBMF Cahaya Bintang Medan Tbk. 410 412 398 410 0 2,711,500 1,110,097,400 189 256.250 410 T/J 17,900 408 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 228 234 228 230 2 593,800 136,646,000 92 92.000 230 T/J 71,500 228 B 7,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 138 138 133 134 -4 3,634,800 489,186,900 269 857.600 134 T/J 294,900 133 B 1,153,000 84 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 248 J 4,200 240 B 100 85 CITA Cita Mineral Investindo Tbk. 2,480 2,470 2,310 2,470 -10 9,000 21,412,000 13 8,962.915 2,470 T/J 17,000 2,310 B 8,800 86 CLAY Citra Putra Realty Tbk. 1,885 1,875 1,875 1,875 -10 100 187,500 1 1,041.667 1,875 T/J 6,300 0 B 0 87 CLPI Colorpak Indonesia Tbk. 665 670 660 665 0 47,300 31,345,000 31 332.500 665 T/J 4,900 660 B 1,300 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. 218 218 204 204 -14 61,300 12,969,400 12 370.909 204 T/J 5,800 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 985 985 980 980 -5 1,200 1,176,500 3 494.949 980 T/J 200 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 17,800 890,000 6 40.000 50 T/J 21,328,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 702,600 35,134,500 137 16.667 51 J 766,300 50 T/B 18,100 95 CSMI Cipta Selera Murni Tbk. 500 550 482 482 -18 900 478,400 6 245.918 482 T/J 3,700 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 340 342 320 336 -4 1,003,600 338,206,000 219 268.800 340 J 145,000 336 T/B 36,100 97 CTTH Citatah Tbk. 50 52 50 50 0 301,900 15,275,400 31 2.105 51 J 200 50 T/B 423,400 98 DADA Diamond Citra Propertindo Tbk. 51 54 50 52 1 16,963,500 886,258,400 527 50.980 53 J 507,800 52 T/B 135,200 99 DAYA Duta Intidaya Tbk. 575 0 0 575 0 0 0 0 321.050 570 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 159 172 148 154 -5 83,647,700 13,440,609,300 6,641 102.667 155 J 263,400 154 T/B 511,100 101 DEFI Danasupra Erapacific Tbk. 1,640 1,650 1,635 1,645 5 17,000 27,933,500 21 3,301.754 1,645 T/J 700 1,640 B 700 102 DFAM Dafam Property Indonesia Tbk. 326 348 340 344 18 11,100 3,795,600 6 299.130 344 T/J 17,400 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,000 J 200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,380 2,410 2,350 2,400 20 359,200 859,423,000 91 81.356 2,400 T/J 41,900 2,380 B 20,000 105 DKFT Central Omega Resources Tbk. 117 122 112 112 -5 46,253,000 5,379,680,800 2,663 287.696 112 T/J 8,400 111 B 968,700 106 DMMX Digital Mediatama Maxima Tbk. 181 182 176 180 -1 3,373,100 605,812,700 353 78.261 181 J 39,800 180 T/B 15,700 107 DNET Indoritel Makmur Internasional Tbk. 3,250 3,260 3,200 3,260 10 5,900 19,144,000 9 2,863.693 3,260 T/J 1,800 3,250 B 500 108 DUTI Duta Pertiwi Tbk 3,500 3,500 3,450 3,460 -40 600 2,091,000 5 347.984 3,500 J 800 3,460 T/B 1,100 109 DWGL Dwi Guna Laksana Tbk. 212 210 198 206 -6 19,000 3,774,500 26 137.333 206 T/J 6,000 204 B 100 110 EAST Eastparc Hotel Tbk. 55 56 54 55 0 1,809,500 98,636,800 86 41.353 55 T/J 85,600 54 B 1,493,300 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 100,100 0 B 0 112 EMDE Megapolitan Developments Tbk. 190 199 177 199 9 84,900 16,892,900 5 79.600 200 J 60,000 177 B 5,000 113 ENRG Energi Mega Persada Tbk. 51 52 50 51 0 12,657,300 649,240,000 213 4.252 52 J 4,675,200 51 T/B 11,350,900 114 ENVY Envy Technologies Indonesia Tbk. 51 52 50 50 -1 25,082,800 1,270,338,300 777 13.514 51 J 4,986,700 50 T/B 51,134,000 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 16,417,900 821,986,700 675 47.619 50 T/J 45,200 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 312 328 308 328 16 4,268,700 1,364,062,800 1,108 298.182 328 T/J 52,000 326 B 111,100 117 EPMT Enseval Putera Megatrading Tbk. 1,890 1,915 1,850 1,915 25 10,000 18,522,000 6 1,339.826 1,905 J 26,100 1,865 B 200 118 ERTX Eratex Djaja Tbk. 117 117 115 117 0 500 57,900 2 49.658 129 J 900 116 B 3,300 119 ESIP Sinergi Inti Plastindo Tbk. 154 144 144 144 -10 1,990,400 286,617,600 181 88.344 144 T/J 2,764,400 0 B 0 120 ESTA Esta Multi Usaha Tbk. 98 102 98 98 0 49,600 4,861,800 11 81.667 100 J 800 98 T/B 13,500 121 FAST Fast Food Indonesia Tbk. 940 1,020 930 940 0 455,400 430,731,000 197 2,956.626 940 T/J 39,000 935 B 336,000 122 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. 242 300 244 276 34 89,098,000 24,608,063,200 9,424 55.200 278 J 624,800 276 T/B 11,884,800 124 FISH FKS Multi Agro Tbk. 2,730 0 0 2,730 0 0 0 0 2,184.000 2,700 J 200 2,570 B 300 125 FITT Hotel Fitra International Tbk. 61 61 57 61 0 21,000 1,276,400 15 59.804 62 J 800 61 T/B 22,300 126 FMII Fortune Mate Indonesia Tbk 394 374 374 374 -20 100 37,400 1 374.000 492 J 100 378 B 100 127 FOOD Sentra Food Indonesia Tbk. 113 115 113 115 2 970,600 110,820,900 67 85.185 115 T/J 226,500 114 B 77,000 128 FORU Fortune Indonesia Tbk 94 94 94 94 0 100 9,400 1 72.308 93 J 6,500 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 120 121 112 115 -5 10,676,200 1,228,125,000 1,040 34.882 115 T/J 171,000 114 B 718,500 130 FUJI Fuji Finance Indonesia Tbk. 107 109 107 108 1 12,000 1,286,600 7 98.182 108 T/J 2,700 107 B 300 131 GDST Gunawan Dianjaya Steel Tbk. 75 80 70 70 -5 12,596,800 928,940,800 1,010 43.750 71 J 242,300 70 T/B 12,230,100 132 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 200 74,400 2 826.667 370 J 73,200 346 B 2,000 133 GGRP Gunung Raja Paksi Tbk. 350 358 348 358 8 9,900 3,503,400 15 42.619 360 J 1,500 358 T/B 600 134 GLOB Global Teleshop Tbk. 117 136 109 127 10 47,500 5,715,400 24 11.043 127 T/J 2,600 120 B 5,000 135 GLVA Galva Technologies Tbk. 320 330 312 330 10 84,200 27,003,400 19 146.018 330 T/J 2,043,900 310 B 15,500 136 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. 206 206 200 206 0 2,500 508,200 3 121.893 206 T/J 900 200 B 4,800 138 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. 87 85 82 82 -5 600 49,500 2 6.597 92 J 500 84 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 0 0 50 0 0 0 0 131.579 50 J 6,084,400 0 B 0 142 HELI Jaya Trishindo Tbk. 193 208 186 189 -4 10,600 2,069,100 12 171.818 202 J 1,000 189 T/B 4,800 143 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. 985 1,040 995 1,040 55 1,060,200 1,060,207,000 16 273.684 1,000 J 500 995 B 300 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 2,139,000 106,950,000 37 47.619 50 T/J 11,038,400 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 15,300 765,000 5 38.462 50 T/J 50,688,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 278 280 264 278 0 500 138,200 3 19.653 300 J 4,000 266 B 3,300 148 ICON Island Concepts Indonesia Tbk. 56 0 0 56 0 0 0 0 107.494 56 J 16,100 55 B 600 149 IFSH Ifishdeco Tbk. 350 380 360 370 20 3,200 1,187,000 10 84.091 370 T/J 2,000 352 B 500 150 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. 208 212 194 194 -14 10,072,500 1,983,225,500 1,059 161.667 194 T/J 748,100 0 B 0 152 IKBI Sumi Indo Kabel Tbk. 212 214 208 212 0 33,300 7,077,400 7 19.226 212 T/J 4,700 210 B 500 153 IMPC Impack Pratama Industri Tbk. 1,225 1,225 1,220 1,225 0 647,900 792,568,500 76 322.368 1,225 T/J 18,800 1,220 B 44,500 154 INAI Indal Aluminium Industry Tbk. 330 334 330 330 0 17,700 5,862,000 19 120.481 330 T/J 1,600 328 B 9,600 155 INCF Indo Komoditi Korpora Tbk. 59 60 57 57 -2 465,500 26,731,900 52 46.341 58 J 65,000 57 T/B 1,200 156 INDO Royalindo Investa Wijaya Tbk. 106 109 103 106 0 41,800 4,391,000 42 96.364 107 J 400 105 B 10,000 157 INDX Tanah Laut Tbk 52 53 52 53 1 28,700 1,499,000 12 4.240 53 T/J 6,900 51 B 10,000 158 INOV Inocycle Technology Group Tbk. 156 176 154 156 0 150,200 23,658,400 64 62.400 156 T/J 20,000 154 B 3,200 159 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,300 650 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,420 1,430 1,365 1,430 10 741,400 1,052,055,500 338 518.116 1,430 T/J 202,500 1,365 B 900 161 INRU Toba Pulp Lestari Tbk. 1,000 0 0 1,000 0 0 0 0 10.152 990 J 500 930 B 1,000 162 INTA Intraco Penta Tbk. 206 208 202 206 0 6,000 1,235,000 9 145.213 206 T/J 24,300 204 B 2,000 163 INTD Inter Delta Tbk 160 162 149 162 2 3,100 464,600 14 49.891 162 T/J 6,100 150 B 200 164 IPCC Indonesia Kendaraan Terminal Tbk. 392 392 390 390 -2 1,118,200 436,769,800 234 23.780 390 T/J 4,000 388 B 376,900 165 IPCM Jasa Armada Indonesia Tbk. 224 224 222 222 -2 53,900 11,999,400 18 58.421 224 J 7,000 222 T/B 32,100 166 IRRA Itama Ranoraya Tbk. 805 905 805 880 75 101,093,900 87,654,985,000 12,592 235.294 885 J 696,000 880 T/B 1,671,200 167 ITIC Indonesian Tobacco Tbk. 715 725 700 700 -15 163,500 115,243,500 115 318.182 710 J 32,300 700 T/B 11,300 168 ITMA Sumber Energi Andalan Tbk. 472 494 472 490 18 6,029,000 2,857,920,200 118 141.007 490 T/J 3,000 476 B 200 169 JAST Jasnita Telekomindo Tbk. 105 120 99 113 8 103,277,700 11,588,618,200 6,917 45.935 113 T/J 2,246,700 112 B 990,000 170 JAYA Armada Berjaya Trans Tbk. 119 120 111 111 -8 922,000 103,102,900 130 38.542 111 T/J 1,076,600 0 B 0 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 1,000 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 700 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 143 143 142 143 0 128,400 18,263,900 18 102.143 143 T/J 120,300 142 B 3,500 176 JSPT Jakarta Setiabudi Internasional Tbk. 970 0 0 970 0 0 0 0 208.908 975 J 200 920 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 890 890 -10 1,335,900 1,193,280,500 40 1,977.778 895 J 9,500 890 T/B 3,600 178 KARW ICTSI Jasa Prima Tbk. 73 83 70 72 -1 6,367,500 487,409,300 634 12.188 72 T/J 65,400 71 B 12,000 179 KAYU Darmi Bersaudara Tbk. 67 63 63 63 -4 221,300 13,941,900 53 42.000 63 T/J 16,861,800 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 54 64 54 59 5 572,115,400 34,147,885,600 9,960 59.000 60 J 3,946,600 59 T/B 6,227,700 181 KBLM Kabelindo Murni Tbk. 195 198 194 196 1 199,900 39,173,400 41 6.533 197 J 19,800 196 T/B 5,000 182 KBLV First Media Tbk. 416 424 416 418 2 24,700 10,346,000 11 111.188 420 J 26,000 418 T/B 800 183 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. 765 760 735 735 -30 300 223,000 3 183.750 760 J 9,900 735 T/B 10,100 185 KEJU Mulia Boga Raya Tbk. 1,215 1,260 1,165 1,195 -20 869,000 1,054,145,000 415 159.333 1,200 J 21,600 1,195 T/B 9,400 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 234,700 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 171 180 160 160 -11 2,500 434,300 7 53.333 176 J 4,600 160 T/B 2,900 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,350 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 580 595 550 575 -5 27,400 15,716,500 19 191.667 575 T/J 29,900 550 B 6,500 190 KMTR Kirana Megatara Tbk. 300 308 300 302 2 85,400 25,822,600 8 65.939 308 J 799,700 302 T/B 10,100 191 KOIN Kokoh Inti Arebama Tbk 99 0 0 99 0 0 0 0 66.971 100 J 20,500 98 B 12,900 192 KONI Perdana Bangun Pusaka Tbk 480 480 478 480 0 3,500 1,673,200 2 101.053 480 T/J 1,100 0 B 0 193 KOPI Mitra Energi Persada Tbk. 460 448 428 444 -16 5,100 2,188,400 7 112.405 444 T/J 2,100 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 73 72 68 68 -5 10,897,500 746,843,800 913 40.476 68 T/J 3,262,300 0 B 0 195 KPIG MNC Land Tbk. 105 106 103 104 -1 2,361,900 245,651,100 78 223.786 104 T/J 1,906,600 103 B 280,900 196 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. 165 175 174 174 9 500 87,100 3 44.615 174 T/J 10,200 165 B 2,000 198 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 0 0 360 0 0 0 0 173.077 356 J 8,800 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 35,400 1,770,000 4 15.714 50 T/J 4,500,800 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 79 83 80 82 3 4,800 397,400 8 11.965 82 T/J 55,500 79 B 500 203 LMSH Lionmesh Prima Tbk. 258 0 0 258 0 0 0 0 35.833 270 J 200 260 B 4,500 204 LPIN Multi Prima Sejahtera Tbk 224 230 214 224 0 63,500 13,911,400 17 102.175 224 T/J 4,500 214 B 74,800 205 LPLI Star Pacific Tbk 88 87 85 87 -1 49,800 4,273,400 12 2.684 88 J 1,500 87 T/B 79,800 206 LPPS Lenox Pasifik Investama Tbk. 79 83 79 82 3 308,100 25,197,500 30 5.570 83 J 114,700 82 T/B 485,300 207 LRNA Eka Sari Lorena Transport Tbk. 132 127 126 127 -5 4,100 518,800 5 14.111 130 J 500 127 T/B 8,200 208 LUCK Sentral Mitra Informatika Tbk. 174 178 173 175 1 2,645,200 461,313,300 463 61.189 176 J 164,200 175 T/B 250,700 209 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 1 45.455 50 T/J 30,164,600 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,180 2,170 2,040 2,080 -100 1,044,400 2,175,396,000 499 99.048 2,080 T/J 2,000 2,060 B 37,600 212 MAPB MAP Boga Adiperkasa Tbk. 1,260 0 0 1,260 0 0 0 0 75.000 1,350 J 100 1,265 B 500 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 20,300 1,015,000 3 66.667 50 T/J 31,987,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,190 2,260 2,180 2,220 30 234,400 522,321,000 239 170.769 2,230 J 3,700 2,220 T/B 2,700 215 MCAS M Cash Integrasi Tbk. 2,110 2,440 2,110 2,400 290 4,879,700 11,330,074,000 1,194 173.285 2,400 T/J 3,600 2,390 B 2,200 216 MDKA Merdeka Copper Gold Tbk. 1,805 1,860 1,805 1,835 30 135,038,900 246,758,506,000 9,934 478.498 1,835 T/J 704,900 1,830 B 88,300 217 MDKI Emdeki Utama Tbk. 156 157 150 156 0 15,300 2,365,300 12 36.507 156 T/J 47,300 153 B 6,100 218 MERK Merck Tbk. 3,140 3,140 3,100 3,120 -20 25,200 78,426,000 29 8,226.330 3,140 J 28,000 3,120 T/B 9,700 219 MFIN Mandala Multifinance Tbk. 1,140 1,115 1,070 1,115 -25 30,100 33,557,000 3 1,143.590 1,115 T/J 170,100 1,070 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 525 570 520 525 0 1,600 860,000 11 262.500 550 J 1,200 525 T/B 1,200 221 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. 294 294 294 294 0 7,900 2,322,600 4 60.000 294 T/J 5,000 292 B 4,600 223 MIDI Midi Utama Indonesia Tbk. 1,290 1,290 1,290 1,290 0 100 129,000 1 469.091 1,450 J 294,200 1,290 T/B 1,500 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,000 500,000 1 238.095 50 T/J 1,310,100 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 1 22.062 50 T/J 5,176,500 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 0 0 50 0 0 0 0 125.000 50 J 9,733,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 22,000 22,200 22,000 22,000 0 700 15,485,000 7 1,047.619 22,350 J 200 21,800 B 100 229 MLIA Mulia Industrindo Tbk 426 430 422 430 4 5,929,700 2,535,681,600 197 71.816 430 T/J 141,700 428 B 100 230 MMLP Mega Manunggal Property Tbk. 274 282 270 274 0 7,899,400 2,182,085,000 684 46.838 274 T/J 530,000 272 B 71,900 231 MOLI Madusari Murni Indah Tbk. 930 895 895 895 -35 10,000 8,950,000 1 154.310 895 T/J 238,900 865 B 500 232 MPOW Megapower Makmur Tbk. 76 86 74 76 0 4,391,500 351,187,900 511 38.000 76 T/J 47,700 75 B 58,100 233 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 835 J 100 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 0 0 4,700 0 0 0 0 426.310 4,670 J 100 4,390 B 100 235 MSIN MNC Studios International Tbk. 300 298 288 294 -6 393,500 115,682,000 31 58.800 294 T/J 180,900 292 B 9,500 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 609,204,600 0 B 0 237 MTPS Meta Epsi Tbk. 352 352 348 348 -4 13,900 4,876,400 8 108.750 346 J 2,400 330 B 3,100 238 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. 218 218 218 218 0 100 21,800 1 55.862 218 T/J 131,500 210 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 60 52 53 -2 3,257,000 180,562,700 112 53.000 53 T/J 50,000 52 B 133,500 241 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. 530 555 530 530 0 162,479,600 88,502,699,500 2,897 514.563 535 J 380,800 530 T/B 400,300 245 NELY Pelayaran Nelly Dwi Putri Tbk. 158 154 147 154 -4 500 74,900 4 91.667 154 T/J 1,700 147 B 100 246 NFCX NFC Indonesia Tbk. 1,800 1,955 1,750 1,825 25 1,042,000 1,830,522,500 44 98.649 1,825 T/J 300 1,800 B 500 247 NICK Charnic Capital Tbk. 282 322 296 300 18 1,300 389,600 5 150.000 296 J 900 266 B 100 248 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. 150 150 147 150 0 324,700 48,420,300 12 142.857 151 J 55,000 150 T/B 4,500,000 250 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 0 188.421 356 J 200 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 142 147 133 137 -5 7,612,400 1,050,385,400 750 342.766 137 T/J 11,000 135 B 56,200 254 OMRE Indonesia Prima Property Tbk 316 294 294 294 -22 100 29,400 1 14.079 0 J 0 304 B 100 255 OPMS Optima Prima Metal Sinergi Tbk. 173 186 173 186 13 7,627,300 1,380,047,300 775 137.778 187 J 510,700 186 T/B 672,800 256 PALM Provident Agro Tbk. 276 276 264 272 -4 11,500 3,119,600 15 74.343 276 J 4,300 270 B 396,300 257 PANI Pratama Abadi Nusa Industri Tbk. 104 100 100 100 -4 3,500 350,000 1 92.593 101 J 1,300 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 362 338 338 338 -24 100 33,800 1 225.333 390 J 1,000 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 202 202 189 190 -12 800 153,100 5 95.000 248 J 900 204 B 21,000 260 PEGE Panca Global Kapital Tbk. 110 120 105 119 9 57,600 6,269,700 18 257.097 119 T/J 8,500 106 B 1,200 261 PGLI Pembangunan Graha Lestari Indah Tbk. 154 156 155 156 2 10,100 1,575,500 2 208.000 179 J 5,000 155 B 500 262 PICO Pelangi Indah Canindo Tbk 156 159 147 150 -6 2,783,100 423,113,400 299 23.077 154 J 20,000 150 T/B 22,400 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 347,300 17,589,300 48 12.500 51 J 42,400 50 T/B 70,400 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 14,900 1,862,500 1 100.000 130 J 50,000 125 T/B 25,100 266 PNGO Pinago Utama Tbk. 600 610 570 600 0 21,800 12,796,000 12 240.000 600 T/J 1,900 580 B 50,000 267 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. 54 54 51 54 0 90,400 4,665,400 19 40.000 53 J 12,400 52 B 41,900 269 POLI Pollux Investasi Internasional Tbk. 1,010 1,060 970 1,000 -10 11,200 11,039,000 39 61.162 1,000 T/J 2,400 990 B 100 270 POLU Golden Flower Tbk. 980 1,030 990 990 10 3,200 3,172,000 3 343.750 990 T/J 67,700 950 B 100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 6,000 300,000 5 0.429 50 T/J 1,659,800 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. 486 486 452 486 0 1,700 771,800 3 90.841 484 J 15,100 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 50,800 2,540,000 5 33.333 50 T/J 17,971,600 0 B 0 275 POWR Cikarang Listrindo Tbk. 595 600 590 595 0 1,823,900 1,088,969,500 478 39.667 595 T/J 31,300 590 B 969,700 276 PRIM Royal Prima Tbk. 244 230 230 230 -14 4,000 920,000 8 46.000 244 J 9,900 230 T/B 500 277 PSAB J Resources Asia Pasifik Tbk. 224 230 222 222 -2 38,978,700 8,791,838,800 2,024 720.241 224 J 3,451,800 222 T/B 1,917,100 278 PSDN Prasidha Aneka Niaga Tbk 115 115 107 111 -4 271,200 29,870,900 42 11.100 113 J 9,900 111 T/B 26,700 279 PSGO Palma Serasih Tbk. 105 107 101 101 -4 104,700 10,646,700 36 96.190 101 T/J 1,400 100 B 66,800 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,011,800 0 B 0 281 PTPW Pratama Widya Tbk. 1,500 1,495 1,460 1,470 -30 1,317,800 1,936,550,000 738 226.154 1,470 T/J 4,700 1,465 B 11,100 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 0 0 4,680 0 0 0 0 367.059 4,690 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 130 134 127 133 3 212,935,500 27,717,462,300 13,473 126.667 133 T/J 1,185,600 132 B 15,900 284 PURI Puri Global Sukses Tbk. 342 340 320 326 -16 943,000 308,251,000 86 191.765 326 T/J 2,400 320 B 2,300 285 PYFA Pyridam Farma Tbk 970 1,005 910 920 -50 8,611,900 8,211,117,500 2,790 901.607 925 J 10,500 920 T/B 18,100 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,600 80,000 6 50.000 50 T/J 24,916,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 234 234 220 230 -4 55,600 12,351,200 27 94.243 230 T/J 2,200 220 B 44,500 288 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. 450 452 448 448 -2 418,900 188,215,000 123 274.847 448 T/J 2,000 446 B 1,100 290 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,145 1,065 1,130 0 91,500 102,349,000 58 84.328 1,130 T/J 6,700 1,100 B 2,100 291 RODA Pikko Land Development Tbk. 58 58 54 55 -3 830,200 45,218,800 99 87.817 55 T/J 1,800 54 B 4,000 292 RONY Aesler Grup Internasional Tbk. 368 376 360 368 0 564,400 208,547,600 195 368.000 370 J 2,900 368 T/B 100 293 RUIS Radiant Utama Interinsco Tbk. 222 236 220 230 8 79,900 18,394,000 34 92.000 230 T/J 18,200 228 B 300 294 SAFE Steady Safe Tbk 182 185 182 185 3 214,600 39,462,400 110 18.625 184 J 100 173 B 2,200 295 SAME Sarana Meditama Metropolitan Tbk. 125 128 124 124 -1 13,822,600 1,736,359,800 711 155.000 124 T/J 167,300 123 B 679,400 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 19,400 2,150 B 300 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 172,700 8,635,000 2 42.735 50 T/J 360,300 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 109 102 102 102 -7 991,200 101,102,400 125 97.143 102 T/J 9,853,100 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 0 0 50 0 0 0 0 27.536 50 J 2,507,000 0 B 0 301 SFAN Surya Fajar Capital Tbk. 970 975 960 960 -10 948,200 917,765,000 133 510.638 960 T/J 3,700 955 B 16,500 302 SGER Sumber Global Energy Tbk. 412 420 412 416 4 2,033,200 846,011,200 520 385.185 416 T/J 156,200 414 B 34,700 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,450 J 1,000 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 570 570 555 570 0 458,200 258,152,500 84 407.143 570 T/J 9,700 565 B 2,700 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 448 468 446 448 0 65,100 29,312,800 27 414.815 448 T/J 400 418 B 1,900 307 SIPD Sreeya Sewu Indonesia Tbk. 1,195 0 0 1,195 0 0 0 0 1.328 1,125 J 300 1,120 B 5,000 308 SKBM Sekar Bumi Tbk. 374 374 372 372 -2 2,500 931,000 6 323.478 348 J 100 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 1,375 B 600 310 SKRN Superkrane Mitra Utama Tbk. 615 615 600 600 -15 133,700 81,034,000 19 85.714 600 T/J 576,300 595 B 3,400 311 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 4,900 4,850 4,900 0 60,300 294,370,000 53 4,260.870 4,900 T/J 400 4,860 B 700 313 SMAR Smart Tbk. 2,790 2,900 2,800 2,900 110 7,100 20,247,000 17 958.171 2,900 T/J 2,800 2,870 B 200 314 SMDM Suryamas Dutamakmur Tbk. 94 95 94 94 0 9,100 855,500 3 11.910 94 T/J 3,400 91 B 5,000 315 SMMT Golden Eagle Energy Tbk. 95 95 89 90 -5 235,500 21,682,600 37 210.556 90 T/J 35,800 0 B 0 316 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. 398 418 396 396 -2 2,300 915,400 6 143.478 398 J 17,700 378 B 200 318 SOTS Satria Mega Kencana Tbk. 216 236 214 214 -2 600 130,600 3 129.697 214 T/J 21,800 0 B 0 319 SPTO Surya Pertiwi Tbk. 402 406 400 400 -2 349,400 140,268,400 66 34.483 406 J 1,600 398 B 58,500 320 SQMI Wilton Makmur Indonesia Tbk. 167 170 163 169 2 10,131,100 1,685,896,400 821 96.035 169 T/J 1,670,900 164 B 68,800 321 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,300 3,270 3,280 -20 403,300 1,326,418,000 171 59.636 3,280 T/J 17,700 3,270 B 19,900 322 SSTM Sunson Textile Manufacture Tbk 525 525 500 520 -5 30,600 15,657,500 10 122.353 520 T/J 4,500 500 B 100 323 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 100 0 B 0 326 SURE Super Energy Tbk. 2,880 2,910 2,910 2,910 30 2,300 6,693,000 5 1,877.419 2,910 T/J 1,000 2,880 B 200 327 SWAT Sriwahana Adityakarta Tbk. 102 105 101 101 -1 444,700 45,654,700 47 63.125 102 J 35,200 101 T/B 16,100 328 TALF Tunas Alfin Tbk. 296 0 0 296 0 0 0 0 74.937 284 J 10,000 0 B 0 329 TAMA Lancartama Sejati Tbk. 152 162 142 148 -4 13,700 1,973,600 19 84.571 148 T/J 4,200 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 51 53 1 7,966,300 410,695,400 485 484.239 53 T/J 3,372,100 52 B 21,900 331 TBMS Tembaga Mulia Semanan Tbk. 700 725 695 700 0 12,500 8,785,500 20 99.291 720 J 500 700 T/B 2,100 332 TCPI Transcoal Pacific Tbk. 5,200 5,275 5,075 5,275 75 9,905,700 51,152,952,500 7,676 3,822.464 5,275 T/J 9,800 5,250 B 26,600 333 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. 168 170 166 166 -2 544,500 90,835,100 112 103.750 167 J 99,200 166 T/B 212,400 335 TFAS Telefast Indonesia Tbk. 174 180 174 180 6 32,700 5,769,500 10 100.000 180 T/J 59,500 177 B 500 336 TFCO Tifico Fiber Indonesia Tbk. 444 488 444 476 32 1,100 504,000 6 107.868 476 T/J 1,300 416 B 5,000 337 TGKA Tigaraksa Satria Tbk. 8,200 0 0 8,200 0 0 0 0 6,738.434 8,500 J 100 8,000 B 100 338 TIFA KDB Tifa Finance Tbk. 515 515 510 510 -5 105,100 53,976,500 15 255.000 515 J 1,212,800 510 T/B 81,385,400 339 TIRA Tira Austenite Tbk 260 260 250 250 -10 12,300 3,172,000 4 112.202 258 J 2,300 242 B 300 340 TMPO Tempo Intimedia Tbk. 107 109 109 109 2 500 54,500 1 37.865 129 J 6,700 109 T/B 3,000 341 TNCA Trimuda Nuansa Citra Tbk. 264 272 260 272 8 58,400 15,740,200 51 181.333 274 J 8,000 272 T/B 1,000 342 TOTO Surya Toto Indonesia Tbk. 212 212 210 212 0 57,400 12,124,800 14 687.709 212 T/J 14,700 210 B 4,400 343 TOYS Sunindo Adipersada Tbk. 570 565 545 550 -20 2,094,100 1,153,633,000 793 157.143 550 T/J 16,700 545 B 112,600 344 TPIA Chandra Asri Petrochemical Tbk. 7,825 8,050 7,800 7,800 -25 2,726,100 21,421,422,500 915 1,803.823 7,800 T/J 76,700 7,775 B 59,700 345 TPMA Trans Power Marine Tbk. 342 340 336 336 -6 2,600 881,200 11 146.087 340 J 9,100 336 T/B 68,700 346 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. 244 252 228 240 -4 6,769,900 1,632,354,000 5,676 120.000 240 T/J 126,200 228 B 41,700 348 TRIS Trisula International Tbk. 216 0 0 216 0 0 0 0 72.000 206 J 4,000 202 B 1,000 349 TRJA Transkon Jaya Tbk. 168 168 159 162 -6 1,598,800 257,849,100 217 64.800 164 J 2,900 162 T/B 6,400 350 TRUK Guna Timur Raya Tbk. 157 157 155 156 -1 892,300 138,904,200 139 67.826 157 J 297,200 156 T/B 102,400 351 TRUS Trust Finance Indonesia Tbk 346 354 330 350 4 4,300 1,502,600 11 411.765 350 T/J 84,100 340 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,350 1,300 1,300 -5 152,400 198,916,500 65 33.766 1,300 T/J 300 1,295 B 5,200 353 UANG Pakuan Tbk. 202 210 200 200 -2 11,500 2,327,600 12 160.000 208 J 8,000 200 T/B 1,100 354 UNIT Nusantara Inti Corpora Tbk 146 151 150 151 5 800 120,400 2 3.748 148 J 400 141 B 7,500 355 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 1,275 1,300 0 4,000 5,140,000 6 108.333 1,300 T/J 20,200 1,275 B 100 356 VINS Victoria Insurance Tbk. 94 95 94 95 1 13,700 1,288,800 13 90.476 94 J 400 90 B 2,700 357 VRNA Verena Multi Finance Tbk. 107 0 0 107 0 0 0 0 107.955 107 J 53,300 101 B 800 358 WAPO Wahana Pronatural Tbk. 75 82 71 71 -4 1,500 116,300 10 40.571 74 J 300 71 T/B 35,100 359 WICO Wicaksana Overseas International Tbk. 545 545 545 545 0 100 54,500 1 28.172 530 J 100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 71 77 68 77 6 54,163,800 4,028,657,500 2,608 17.111 78 J 875,800 77 T/B 189,800 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 292,500 14,625,000 76 13.298 50 T/J 3,308,300 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 326 0 0 326 0 0 0 0 59.817 326 J 300 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 234 234 220 220 -14 200 45,400 2 104.372 250 J 200 220 T/B 1,500 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,654,700 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 122 123 121 122 0 261,644,600 31,855,188,600 3,739 434.922 123 J 21,809,600 122 T/B 10,221,100 366 ZONE Mega Perintis Tbk. 384 384 382 382 -2 150,700 57,607,400 16 128.188 382 T/J 9,800 380 B 500 Total 2,887,877,000 1,111,866,103,400 151,837 2,931,255,100 270,096,500 Jakarta, 15 October 2020 Trading Division