List of Securities Quotation Development Board: Date: Monday, 19 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 14,200 710,000 7 87.719 50 T/J 3,827,700 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,250 6,250 6,250 0 100 625,000 1 1,426.879 6,250 T/J 100 0 B 0 3 ADES Akasha Wira International Tbk. 1,175 1,225 1,170 1,185 10 33,800 40,481,500 43 61.558 1,185 T/J 1,300 1,180 B 100 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 7,500 3,750,000 6 454.545 500 T/J 19,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 185 185 173 173 -12 166,000 30,056,000 33 157.273 173 T/J 7,500 0 B 0 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 62 54 57 1 206,000 11,651,700 59 214.908 58 J 30,400 57 T/B 2,100 7 AIMS Akbar Indo Makmur Stimec Tbk 146 145 136 145 -1 3,500 477,200 6 116.000 166 J 100 139 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 10,000 500,000 1 75.893 50 T/J 2,339,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 290 290 284 284 -6 11,100 3,191,400 4 37.463 320 J 19,300 286 B 3,300 10 AKSI Maming Enam Sembilan Mineral Tbk. 404 404 376 376 -28 11,300 4,534,400 11 188.000 376 T/J 7,900 0 B 0 11 ALDO Alkindo Naratama Tbk. 406 0 0 406 0 0 0 0 297.560 406 J 45,100 0 B 0 12 ALKA Alakasa Industrindo Tbk 234 246 218 218 -16 40,400 8,916,400 99 36.700 220 J 1,000 218 T/B 15,100 13 ALMI Alumindo Light Metal Industry Tbk. 220 220 206 206 -14 5,200 1,072,600 5 31.692 220 J 4,100 206 T/B 400 14 AMAG Asuransi Multi Artha Guna Tbk. 197 202 197 200 3 83,900 16,783,400 27 190.476 202 J 3,700 195 B 33,500 15 AMAR Bank Amar Indonesia Tbk. 300 310 300 300 0 110,200 33,101,400 27 172.414 300 T/J 500 298 B 600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 302 270 300 10 7,900 2,159,600 14 234.375 290 J 200 272 B 3,600 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,130 2,120 2,130 20 3,500 7,442,000 6 112.105 2,130 T/J 2,000 2,110 B 5,900 18 ANDI Andira Agro Tbk. 50 50 50 50 0 121,900 6,095,000 22 125.000 50 T/J 35,182,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 167 174 156 161 -6 142,900 22,411,300 74 10.307 156 J 2,100 0 B 0 20 APIC Pacific Strategic Financial Tbk. 910 925 905 910 0 15,180,600 13,854,474,500 2,361 967.920 910 T/J 31,500 905 B 129,000 21 APII Arita Prima Indonesia Tbk. 165 168 162 168 3 13,400 2,240,400 13 76.364 167 J 1,000 157 B 1,000 22 ARGO Argo Pantes Tbk 1,745 0 0 1,745 0 0 0 0 43.844 1,740 J 1,100 0 B 0 23 ARII Atlas Resources Tbk. 440 448 448 448 8 200 89,600 1 29.867 440 J 32,300 410 B 1,000 24 ARKA Arkha Jayanti Persada Tbk. 80 84 76 80 0 13,199,700 1,052,914,300 2,353 33.898 80 T/J 617,500 79 B 130,000 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 300 0 0 300 0 0 0 0 174.024 300 J 100 290 B 100 27 ARTO Bank Jago Tbk. 2,710 2,710 2,590 2,600 -110 181,900 483,053,000 72 13,103.518 2,640 J 1,100 2,600 T/B 53,800 28 ASBI Asuransi Bintang Tbk. 304 308 308 308 4 400 123,200 2 233.812 346 J 200 308 T/B 2,000 29 ASJT Asuransi Jasa Tania Tbk. 112 119 108 112 0 5,200 584,300 17 74.667 115 J 200 112 T/B 6,700 30 ASPI Andalan Sakti Primaindo Tbk. 112 111 105 105 -7 8,434,900 898,254,700 1,674 100.000 105 T/J 708,700 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,720 J 1,000 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 9,500 475,000 8 50.000 50 T/J 7,218,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,200 60,000 3 57.388 50 T/J 19,118,500 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 4,100 1,631,800 9 293.435 410 J 10,000 398 T/B 17,800 35 BAJA Saranacentral Bajatama Tbk. 106 115 99 103 -3 9,214,900 986,532,500 984 41.200 104 J 4,698,400 102 B 150,000 36 BALI Bali Towerindo Sentra Tbk. 930 0 0 930 0 0 0 0 1,162.500 930 J 163,900 870 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,000 50,000 5 33.333 50 T/J 62,071,500 0 B 0 38 BAYU Bayu Buana Tbk 1,165 1,165 1,160 1,160 -5 1,500 1,745,000 3 143.084 1,200 J 2,500 1,160 T/B 500 39 BBHI Bank Harda Internasional Tbk. 181 188 170 174 -7 899,500 160,123,800 183 139.200 177 J 85,600 174 T/B 30,700 40 BBLD Buana Finance Tbk. 340 340 334 334 -6 1,100 373,400 2 132.737 340 J 64,900 336 B 2,900 41 BBSI Bank Bisnis Internasional Tbk. 665 705 675 690 25 123,000 83,962,000 42 143.750 690 T/J 13,100 685 B 21,800 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 123 119 123 2 2,240,500 270,914,400 802 102.500 123 T/J 219,400 122 B 50,500 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 30,500 1,525,000 18 45.455 50 T/J 235,600 0 B 0 45 BEEF Estika Tata Tiara Tbk. 150 152 148 148 -2 6,366,800 950,166,500 809 43.529 149 J 253,900 148 T/B 10,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 111,900 5,595,000 31 217.306 50 T/J 2,066,910,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 153 158 153 153 0 6,023,900 930,363,600 646 510.000 153 T/J 83,400 152 B 229,700 48 BESS Batulicin Nusantara Maritim Tbk. 228 230 220 230 2 48,400 10,958,200 43 219.048 230 T/J 60,400 220 B 1,400 49 BGTG Bank Ganesha Tbk. 51 53 51 52 1 2,685,300 139,600,000 185 50.485 52 T/J 233,100 51 B 521,300 50 BHAT Bhakti Multi Artha Tbk. 510 555 510 535 25 123,683,400 65,499,770,500 2,256 519.417 540 J 7,500 535 T/B 89,500 51 BIKA Binakarya Jaya Abadi Tbk. 140 144 140 144 4 700 100,400 4 14.400 141 J 3,200 131 B 1,600 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 289,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 188,100 9,405,000 10 35.714 50 T/J 70,319,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 55 53 55 2 125,500 6,812,200 12 22.936 55 T/J 96,900 54 B 400 55 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 1,100 55,100 4 41.667 51 J 400 50 T/B 39,500 56 BKSW Bank QNB Indonesia Tbk. 133 152 124 142 9 3,378,900 474,251,100 530 325.838 142 T/J 21,200 140 B 20,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,600 J 100 2,910 B 200 58 BLUE Berkah Prima Perkasa Tbk. 620 640 620 635 15 184,600 116,444,500 127 488.462 640 J 18,900 635 T/B 3,400 59 BMAS Bank Maspion Indonesia Tbk. 280 280 274 274 -6 10,600 2,905,600 7 85.625 286 J 9,200 274 T/B 25,700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 98,817,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,380 1,345 1,380 30 125,297,400 170,791,812,500 4,413 1,339.806 1,385 J 132,800 1,380 T/B 62,100 62 BOLA Bali Bintang Sejahtera Tbk. 162 162 159 161 -1 13,300 2,124,700 16 92.000 161 T/J 18,600 158 B 10,600 63 BOLT Garuda Metalindo Tbk. 555 530 520 530 -25 500 264,000 2 96.364 0 J 0 530 T/B 2,500 64 BOSS Borneo Olah Sarana Sukses Tbk. 106 117 106 113 7 19,108,300 2,144,957,200 1,938 28.250 114 J 332,900 113 T/B 1,790,400 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 49,200 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 50 51 -1 160,031,100 8,205,311,700 541 8.031 52 J 18,264,400 51 T/B 62,511,400 68 BRNA Berlina Tbk. 1,050 1,050 1,050 1,050 0 2,000 2,100,000 1 787.815 1,050 T/J 4,500 980 B 1,000 69 BSSR Baramulti Suksessarana Tbk. 1,390 1,410 1,370 1,410 20 6,600 9,183,000 25 72.308 1,410 T/J 1,300 1,400 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 0 0 50 0 0 0 0 383.083 50 J 7,682,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 194 202 187 200 6 73,200 14,548,100 22 667.936 200 T/J 900 190 B 100 73 BUKK Bukaka Teknik Utama Tbk. 705 720 700 720 15 7,400 5,219,500 10 122.034 720 T/J 8,800 710 B 300 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 34,508,500 1,725,425,000 398 2.902 50 T/J 27,167,300 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 55 52 53 1 70,600 3,671,900 7 40.769 53 T/J 30,600 52 B 2,900 76 CAKK Cahayaputra Asa Keramik Tbk. 50 51 50 50 0 2,373,900 118,758,900 175 29.762 51 J 921,900 50 T/B 492,000 77 CANI Capitol Nusantara Indonesia Tbk. 111 0 0 111 0 0 0 0 55.500 114 J 500 105 B 500 78 CARE Metro Healthcare Indonesia Tbk. 350 358 348 352 2 243,428,700 86,258,514,600 2,872 341.748 354 J 515,700 352 T/B 100 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. 210 212 204 210 0 1,807,700 379,237,600 125 52.500 212 J 175,200 210 T/B 64,700 81 CBMF Cahaya Bintang Medan Tbk. 412 412 406 408 -4 2,646,000 1,090,136,800 185 255.000 412 J 10,200 404 B 500 82 CCSI Communication Cable Systems Indonesia Tbk. 232 234 226 232 0 635,500 146,915,200 82 92.800 232 T/J 66,000 230 B 200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 134 131 132 -1 2,834,400 373,571,200 230 844.800 132 T/J 190,300 131 B 95,500 84 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 248 J 200 232 B 1,000 85 CITA Cita Mineral Investindo Tbk. 2,470 2,470 2,400 2,400 -70 200 487,000 2 8,708.905 2,390 J 10,000 2,310 B 2,800 86 CLAY Citra Putra Realty Tbk. 1,875 0 0 1,875 0 0 0 0 1,041.667 1,855 J 400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 655 665 650 660 5 25,600 16,715,000 49 330.000 665 J 4,900 655 B 3,600 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. 204 202 200 200 -4 2,100 420,400 3 363.636 200 T/J 4,700 194 B 3,000 91 COCO Wahana Interfood Nusantara Tbk. 980 975 965 965 -15 1,800 1,747,000 2 487.374 975 J 300 955 B 800 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 5,200 260,000 5 40.000 50 T/J 15,487,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 388,500 19,430,900 37 16.667 50 T/J 162,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 490 550 488 488 -2 52,800 25,798,600 16 248.980 490 J 198,500 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 334 340 320 332 -2 995,900 331,755,000 224 265.600 334 J 115,200 332 T/B 79,200 97 CTTH Citatah Tbk. 50 51 50 50 0 235,100 11,828,800 20 2.105 51 J 30,100 50 T/B 162,100 98 DADA Diamond Citra Propertindo Tbk. 52 53 51 52 0 9,186,100 475,326,600 395 50.980 53 J 4,435,000 52 T/B 25,500 99 DAYA Duta Intidaya Tbk. 575 715 575 575 0 1,900 1,151,000 6 321.050 600 J 2,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 153 166 153 157 4 30,372,400 4,825,336,600 2,943 104.667 158 J 238,900 157 T/B 345,300 101 DEFI Danasupra Erapacific Tbk. 1,640 1,650 1,640 1,640 0 12,300 20,222,500 15 3,291.719 1,640 T/J 900 1,635 B 1,700 102 DFAM Dafam Property Indonesia Tbk. 322 340 326 340 18 13,700 4,569,400 13 295.652 340 T/J 59,200 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 100 195,000 1 975.000 1,950 T/J 1,000 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,400 2,390 2,350 2,390 -10 6,300 14,822,000 8 81.017 2,380 J 500 2,370 B 500 105 DKFT Central Omega Resources Tbk. 109 116 109 115 6 10,122,300 1,150,270,800 845 295.402 115 T/J 388,600 114 B 40,100 106 DMMX Digital Mediatama Maxima Tbk. 179 181 178 179 0 1,167,400 209,115,100 183 77.826 179 T/J 181,500 178 B 67,800 107 DNET Indoritel Makmur Internasional Tbk. 3,230 3,300 3,170 3,240 10 5,200 16,786,000 15 2,846.125 3,230 J 600 3,220 B 200 108 DUTI Duta Pertiwi Tbk 3,430 3,490 3,400 3,400 -30 500 1,715,000 3 341.949 3,400 T/J 200 3,380 B 300 109 DWGL Dwi Guna Laksana Tbk. 192 192 192 192 0 200 38,400 1 128.000 188 J 19,800 181 B 600 110 EAST Eastparc Hotel Tbk. 54 57 53 56 2 3,823,500 212,290,700 202 42.105 56 T/J 61,000 55 B 29,300 111 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. 200 200 186 200 0 199,000 39,238,600 19 80.000 202 J 130,000 0 B 0 113 ENRG Energi Mega Persada Tbk. 51 52 51 51 0 5,636,600 288,264,500 180 4.252 52 J 6,097,700 51 T/B 8,462,700 114 ENVY Envy Technologies Indonesia Tbk. 51 51 50 50 -1 46,985,100 2,351,012,000 1,372 13.514 51 J 17,935,000 50 T/B 2,906,200 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 7,508,900 375,642,200 389 47.619 51 J 5,140,700 50 T/B 6,715,300 116 EPAC Megalestari Epack Sentosaraya Tbk. 306 310 286 286 -20 6,120,000 1,817,756,600 1,040 260.000 286 T/J 179,500 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,850 1,925 1,850 1,925 75 1,400 2,625,000 8 1,346.823 1,920 J 15,700 1,855 B 200 118 ERTX Eratex Djaja Tbk. 117 0 0 117 0 0 0 0 49.658 130 J 900 117 B 5,000 119 ESIP Sinergi Inti Plastindo Tbk. 134 141 125 125 -9 37,309,600 4,892,747,400 3,025 76.687 125 T/J 4,469,500 0 B 0 120 ESTA Esta Multi Usaha Tbk. 100 103 98 99 -1 95,300 9,601,800 19 82.500 99 T/J 31,000 98 B 27,300 121 FAST Fast Food Indonesia Tbk. 950 950 935 940 -10 12,800 12,041,000 19 2,956.626 945 J 1,700 940 T/B 1,800 122 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. 260 280 244 260 0 30,883,200 8,081,887,200 4,663 52.000 262 J 172,300 260 T/B 226,600 124 FISH FKS Multi Agro Tbk. 2,730 2,700 2,600 2,600 -130 300 800,000 2 2,080.000 2,700 J 200 2,600 T/B 400 125 FITT Hotel Fitra International Tbk. 63 63 63 63 0 200 12,600 1 61.765 62 J 199,800 60 B 100 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 374 J 400 348 B 3,700 127 FOOD Sentra Food Indonesia Tbk. 113 121 109 117 4 5,770,000 677,554,200 374 86.667 118 J 389,700 117 T/B 58,300 128 FORU Fortune Indonesia Tbk 94 0 0 94 0 0 0 0 72.308 93 J 6,500 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 115 118 114 116 1 2,469,200 286,374,100 275 35.186 116 T/J 247,200 115 B 560,100 130 FUJI Fuji Finance Indonesia Tbk. 107 110 106 110 3 1,600 170,800 7 100.000 110 T/J 18,200 106 B 42,800 131 GDST Gunawan Dianjaya Steel Tbk. 73 78 73 73 0 5,499,300 409,825,000 538 45.625 74 J 151,800 73 T/B 331,100 132 GEMA Gema Grahasarana Tbk. 372 372 372 372 0 100 37,200 1 826.667 368 J 23,200 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 336 336 336 336 0 35,400 11,894,400 8 40.000 350 J 4,800 336 T/B 23,800 134 GLOB Global Teleshop Tbk. 119 120 111 112 -7 2,500 295,100 6 9.739 120 J 6,400 112 T/B 5,500 135 GLVA Galva Technologies Tbk. 318 330 312 330 12 80,200 26,062,600 13 146.018 330 T/J 2,008,400 314 B 2,000 136 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. 206 206 196 196 -10 3,400 682,600 13 115.976 200 J 300 196 T/B 100 138 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 0 0 88 0 0 0 0 7.080 88 J 100 86 B 500 140 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 5,765,900 0 B 0 142 HELI Jaya Trishindo Tbk. 195 204 185 190 -5 700 136,000 7 172.727 204 J 2,300 189 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. 1,000 1,050 985 995 -5 1,138,800 1,137,725,500 22 261.842 1,010 J 1,300 990 B 1,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,652,700 82,635,000 50 47.619 50 T/J 7,871,600 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 3,100 155,000 2 38.462 50 T/J 48,134,000 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 282 266 266 266 -16 100 26,600 1 18.805 296 J 2,000 268 B 3,500 148 ICON Island Concepts Indonesia Tbk. 55 54 54 54 -1 1,300 70,200 2 103.655 56 J 21,800 54 T/B 23,000 149 IFSH Ifishdeco Tbk. 360 370 360 368 8 2,500 912,000 10 83.636 368 T/J 400 340 B 1,400 150 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. 181 181 169 172 -9 25,771,100 4,374,261,400 1,415 143.333 173 J 498,200 172 T/B 429,400 152 IKBI Sumi Indo Kabel Tbk. 212 212 210 212 0 19,700 4,164,400 14 19.226 212 T/J 300 210 B 200 153 IMPC Impack Pratama Industri Tbk. 1,215 1,225 1,215 1,220 5 552,200 673,828,000 64 321.053 1,230 J 53,700 1,220 T/B 29,500 154 INAI Indal Aluminium Industry Tbk. 332 334 326 332 0 15,200 4,968,400 17 121.212 330 J 7,500 326 B 5,600 155 INCF Indo Komoditi Korpora Tbk. 57 58 54 56 -1 658,000 36,351,300 83 45.528 57 J 117,700 56 T/B 52,300 156 INDO Royalindo Investa Wijaya Tbk. 104 114 106 107 3 46,200 4,998,400 27 97.273 108 J 2,200 106 B 7,100 157 INDX Tanah Laut Tbk 51 55 52 54 3 5,900 313,100 8 4.320 54 T/J 115,400 53 B 400 158 INOV Inocycle Technology Group Tbk. 155 165 148 154 -1 15,900 2,400,100 23 61.600 154 T/J 4,200 153 B 200 159 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 690 J 1,100 660 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,460 1,475 1,460 1,460 0 734,100 1,079,118,000 339 528.986 1,460 T/J 100 1,380 B 169,100 161 INRU Toba Pulp Lestari Tbk. 1,000 930 930 930 -70 2,000 1,860,000 1 9.442 995 J 500 930 T/B 500 162 INTA Intraco Penta Tbk. 206 210 199 204 -2 10,400 2,154,100 19 143.803 210 J 106,000 200 B 200 163 INTD Inter Delta Tbk 152 153 152 152 0 1,600 244,200 6 46.812 152 T/J 1,200 143 B 300 164 IPCC Indonesia Kendaraan Terminal Tbk. 390 394 388 390 0 1,173,100 457,241,400 265 23.780 392 J 46,300 390 T/B 227,900 165 IPCM Jasa Armada Indonesia Tbk. 220 226 220 226 6 22,100 4,871,200 26 59.474 226 T/J 19,400 220 B 127,800 166 IRRA Itama Ranoraya Tbk. 865 890 860 875 10 27,694,700 24,195,307,000 5,260 233.957 880 J 1,058,700 875 T/B 1,003,200 167 ITIC Indonesian Tobacco Tbk. 705 725 700 715 10 142,100 101,316,000 96 325.000 715 T/J 5,200 710 B 11,400 168 ITMA Sumber Energi Andalan Tbk. 505 505 470 498 -7 7,196,300 3,517,576,100 164 143.309 496 J 700 490 B 100 169 JAST Jasnita Telekomindo Tbk. 107 112 100 108 1 14,971,900 1,621,886,300 1,340 43.902 108 T/J 327,300 107 B 77,500 170 JAYA Armada Berjaya Trans Tbk. 104 98 97 97 -7 150,500 14,608,500 161 33.681 97 T/J 536,400 0 B 0 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,175 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 0 242.782 454 J 100 430 B 500 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 143 145 136 145 2 37,100 5,138,200 21 103.571 143 J 90,900 134 B 12,900 176 JSPT Jakarta Setiabudi Internasional Tbk. 970 970 905 905 -65 7,200 6,894,500 5 194.909 950 J 100 905 T/B 2,700 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 885 -5 1,568,100 1,388,445,500 53 1,966.667 885 T/J 7,900 880 B 154,600 178 KARW ICTSI Jasa Prima Tbk. 70 73 69 70 0 922,700 65,037,100 107 11.850 71 J 25,000 70 T/B 38,000 179 KAYU Darmi Bersaudara Tbk. 59 55 55 55 -4 1,786,400 98,252,000 120 36.667 55 T/J 10,536,200 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 62 73 62 69 7 1,548,203,000 105,239,598,700 24,260 69.000 70 J 10,961,400 69 T/B 13,544,200 181 KBLM Kabelindo Murni Tbk. 198 200 195 197 -1 90,500 17,787,600 39 6.567 198 J 23,200 196 B 72,200 182 KBLV First Media Tbk. 420 420 418 420 0 11,400 4,785,000 12 111.720 420 T/J 6,800 418 B 8,900 183 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. 735 740 730 740 5 1,400 1,033,500 7 185.000 740 T/J 8,900 730 B 10,000 185 KEJU Mulia Boga Raya Tbk. 1,195 1,200 1,165 1,165 -30 261,100 306,946,500 217 155.333 1,170 J 2,600 1,165 T/B 21,000 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 50,100 2,505,000 3 1.818 50 T/J 280,700 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 168 169 160 160 -8 16,400 2,768,000 6 53.333 169 J 2,200 160 T/B 1,500 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,360 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 580 630 550 585 5 58,300 33,816,500 44 195.000 585 T/J 95,100 580 B 200 190 KMTR Kirana Megatara Tbk. 302 310 300 310 8 839,000 253,529,600 15 67.686 310 T/J 7,600 306 B 2,000 191 KOIN Kokoh Inti Arebama Tbk 99 100 100 100 1 7,400 740,000 9 67.647 100 T/J 13,100 98 B 12,900 192 KONI Perdana Bangun Pusaka Tbk 480 480 480 480 0 2,000 960,000 3 101.053 498 J 300 0 B 0 193 KOPI Mitra Energi Persada Tbk. 444 444 440 440 -4 300 132,800 3 111.392 440 T/J 3,300 414 B 2,000 194 KPAS Cottonindo Ariesta Tbk. 64 79 61 66 2 32,304,100 2,289,834,300 2,989 39.286 67 J 85,200 66 T/B 358,800 195 KPIG MNC Land Tbk. 105 106 103 105 0 1,042,800 109,362,300 85 225.938 105 T/J 1,178,200 104 B 500,000 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 179 183 169 169 -10 104,700 18,223,900 34 43.333 170 J 2,500 169 T/B 4,600 198 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. 360 360 354 354 -6 21,100 7,575,600 6 170.192 354 T/J 100 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 9,400 470,000 4 15.714 50 T/J 5,124,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 80 77 77 77 -3 14,800 1,139,600 7 11.236 81 J 2,000 77 T/B 31,200 203 LMSH Lionmesh Prima Tbk. 260 0 0 260 0 0 0 0 36.111 276 J 400 248 B 4,500 204 LPIN Multi Prima Sejahtera Tbk 230 230 220 224 -6 4,500 1,010,800 16 102.175 224 T/J 100 220 B 800 205 LPLI Star Pacific Tbk 85 84 83 83 -2 109,300 9,134,900 6 2.561 85 J 1,500 83 T/B 13,700 206 LPPS Lenox Pasifik Investama Tbk. 82 84 80 80 -2 60,600 4,848,400 5 5.434 82 J 300 80 T/B 4,900 207 LRNA Eka Sari Lorena Transport Tbk. 120 121 120 121 1 16,300 1,972,100 4 13.444 140 J 40,000 121 T/B 550,000 208 LUCK Sentral Mitra Informatika Tbk. 175 177 171 173 -2 2,083,600 359,889,900 331 60.490 174 J 633,300 173 T/B 2,000 209 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 1 45.455 50 T/J 26,836,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,110 2,030 2,060 -50 2,190,000 4,488,873,000 789 98.095 2,080 J 1,600 2,060 T/B 10,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 1,260 1,260 0 6,900 8,694,000 5 75.000 1,380 J 100 1,260 T/B 500 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 600 30,000 3 66.667 50 T/J 32,627,000 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,190 2,200 2,170 2,180 -10 127,000 277,382,000 106 167.692 2,180 T/J 4,900 2,170 B 4,200 215 MCAS M Cash Integrasi Tbk. 2,300 2,380 2,290 2,300 0 975,600 2,281,747,000 280 166.065 2,300 T/J 7,000 2,290 B 652,700 216 MDKA Merdeka Copper Gold Tbk. 1,800 1,810 1,775 1,790 -10 62,482,800 111,806,709,000 6,064 466.763 1,790 T/J 306,700 1,785 B 136,600 217 MDKI Emdeki Utama Tbk. 158 0 0 158 0 0 0 0 36.975 158 J 76,500 152 B 1,100 218 MERK Merck Tbk. 3,140 3,180 3,140 3,140 0 30,900 97,449,000 49 8,279.062 3,160 J 5,500 3,140 T/B 3,600 219 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,105 J 100,100 1,035 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 535 535 515 530 -5 8,400 4,468,500 10 265.000 535 J 157,100 530 T/B 1,000 221 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. 294 294 290 290 -4 13,400 3,934,000 4 59.184 294 J 59,100 290 T/B 100 223 MIDI Midi Utama Indonesia Tbk. 1,290 1,280 1,250 1,250 -40 800 1,003,000 2 454.545 1,450 J 494,200 1,265 B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,500 125,000 3 238.095 50 T/J 1,444,100 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,976,700 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 11,668,800 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 22,200 23,500 22,500 23,500 1,300 2,800 64,180,000 11 1,119.048 23,500 T/J 1,200 22,800 B 100 229 MLIA Mulia Industrindo Tbk 420 426 420 426 6 8,560,600 3,628,670,200 239 71.148 426 T/J 120,200 420 B 2,300 230 MMLP Mega Manunggal Property Tbk. 270 278 270 272 2 7,129,500 1,950,305,200 471 46.496 272 T/J 867,000 270 B 569,400 231 MOLI Madusari Murni Indah Tbk. 880 0 0 880 0 0 0 0 151.724 895 J 238,900 880 B 7,000 232 MPOW Megapower Makmur Tbk. 72 82 68 73 1 4,516,400 344,109,700 582 36.500 73 T/J 162,000 71 B 27,200 233 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 4,700 4,700 4,700 0 100 470,000 1 426.310 4,700 T/J 7,300 4,390 B 100 235 MSIN MNC Studios International Tbk. 298 300 294 300 2 224,400 67,291,600 51 60.000 300 T/J 185,000 298 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 621,160,300 0 B 0 237 MTPS Meta Epsi Tbk. 348 348 330 344 -4 500 169,600 5 107.500 346 J 100 344 T/B 500 238 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 55.862 216 J 2,900 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 63 53 55 3 8,894,100 501,860,200 517 55.000 56 J 20,000 55 T/B 319,600 241 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. 515 525 498 515 0 198,583,100 101,580,469,900 2,701 500.000 520 J 79,100 515 T/B 26,500 245 NELY Pelayaran Nelly Dwi Putri Tbk. 150 150 142 148 -2 12,100 1,727,900 9 88.095 148 T/J 1,200 140 B 3,800 246 NFCX NFC Indonesia Tbk. 1,850 1,890 1,880 1,880 30 200 377,000 2 101.622 1,875 J 500 1,730 B 100 247 NICK Charnic Capital Tbk. 320 330 298 316 -4 1,600 485,400 6 158.000 310 J 5,700 298 B 8,900 248 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 0 0 150 0 0 0 0 142.857 151 J 50,000 150 B 100 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 358 0 0 358 0 0 0 0 188.421 352 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. 130 139 121 123 -7 6,257,800 794,387,200 694 307.738 123 T/J 42,300 122 B 76,400 254 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 304 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 202 208 188 188 -14 19,006,800 3,703,566,400 2,264 139.259 188 T/J 623,200 0 B 0 256 PALM Provident Agro Tbk. 270 270 266 266 -4 48,600 13,045,800 21 72.703 268 J 51,900 264 B 6,500 257 PANI Pratama Abadi Nusa Industri Tbk. 103 108 103 103 0 16,700 1,720,600 6 95.370 103 T/J 300 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 316 394 294 294 -22 3,400 1,329,600 6 196.000 394 J 10,300 300 B 3,300 259 PDES Destinasi Tirta Nusantara Tbk 200 0 0 200 0 0 0 0 100.000 250 J 700 200 B 21,000 260 PEGE Panca Global Kapital Tbk. 119 119 119 119 0 200 23,800 2 257.097 117 J 200 116 B 100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 155 155 155 155 0 100 15,500 1 206.667 186 J 700 156 B 1,100 262 PICO Pelangi Indah Canindo Tbk 152 155 148 154 2 584,500 89,016,100 144 23.692 155 J 38,800 154 T/B 2,000 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 413,200 20,680,500 35 12.500 51 J 76,100 50 T/B 45,600 264 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 3,900 487,500 2 100.000 130 J 84,900 125 T/B 21,100 266 PNGO Pinago Utama Tbk. 605 655 565 610 5 46,700 28,342,000 23 244.000 610 T/J 1,800 570 B 7,900 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 725 J 200 0 B 0 268 POLA Pool Advista Finance Tbk. 54 55 53 54 0 48,400 2,613,600 49 40.000 55 J 32,800 54 T/B 17,900 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 965 1,005 5 35,900 35,091,000 58 61.468 1,005 T/J 100,500 985 B 200 270 POLU Golden Flower Tbk. 990 1,000 985 985 -5 160,200 157,799,000 4 342.014 980 J 5,000 925 B 100 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,100 55,000 1 0.429 50 T/J 1,624,200 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. 452 454 452 454 2 600 272,000 4 84.860 478 J 11,800 454 T/B 200 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 11,800 590,000 3 33.333 50 T/J 17,630,000 0 B 0 275 POWR Cikarang Listrindo Tbk. 590 615 585 605 15 9,275,000 5,558,412,000 615 40.333 605 T/J 881,900 600 B 665,400 276 PRIM Royal Prima Tbk. 250 250 234 250 0 600 143,600 4 50.000 250 T/J 208,700 238 B 200 277 PSAB J Resources Asia Pasifik Tbk. 218 222 214 218 0 12,393,000 2,701,455,600 1,094 707.264 218 T/J 257,700 216 B 815,200 278 PSDN Prasidha Aneka Niaga Tbk 113 125 110 113 0 319,000 37,021,900 19 11.300 115 J 2,000 110 B 2,900 279 PSGO Palma Serasih Tbk. 105 107 100 105 0 161,500 16,545,200 45 100.000 105 T/J 98,800 102 B 2,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 1 59.494 50 T/J 32,460,500 0 B 0 281 PTPW Pratama Widya Tbk. 1,455 1,455 1,410 1,430 -25 1,158,400 1,661,529,000 567 220.000 1,430 T/J 5,700 1,410 B 2,200 282 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,900 4,900 4,900 220 100 490,000 1 384.314 4,900 T/J 100 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 138 138 129 131 -7 237,866,100 31,222,412,800 14,778 124.762 131 T/J 3,656,500 130 B 2,256,100 284 PURI Puri Global Sukses Tbk. 326 332 304 330 4 72,400 23,164,000 66 194.118 330 T/J 6,100 304 B 2,800 285 PYFA Pyridam Farma Tbk 920 950 915 915 -5 1,198,300 1,105,145,000 528 896.707 920 J 8,300 915 T/B 59,000 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 20,500 1,025,000 6 50.000 50 T/J 32,429,600 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 226 228 216 226 0 31,200 6,858,000 24 92.604 228 J 700 226 T/B 9,000 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 446 448 444 446 0 354,100 158,072,400 89 273.620 446 T/J 23,500 444 B 300 290 ROCK Rockfields Properti Indonesia Tbk. 1,125 1,135 1,120 1,130 5 36,200 40,868,000 24 84.328 1,135 J 88,000 1,130 T/B 14,100 291 RODA Pikko Land Development Tbk. 54 64 53 56 2 4,635,400 278,619,900 515 89.414 56 T/J 42,100 55 B 892,100 292 RONY Aesler Grup Internasional Tbk. 366 372 366 368 2 923,600 340,630,400 191 368.000 368 T/J 10,500 366 B 1,200 293 RUIS Radiant Utama Interinsco Tbk. 270 320 256 320 50 1,346,700 402,613,000 183 128.000 328 J 10,000 320 T/B 5,000 294 SAFE Steady Safe Tbk 185 185 182 183 -2 213,800 39,250,100 126 18.424 183 T/J 500 173 B 101,100 295 SAME Sarana Meditama Metropolitan Tbk. 123 134 123 128 5 102,516,000 13,336,421,100 3,060 160.000 129 J 397,400 128 T/B 2,023,300 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 900 1,935,000 1 860.000 2,270 J 19,100 2,010 B 100 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 130,400 6,520,000 9 42.735 51 J 500 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 95 97 89 90 -5 29,704,900 2,702,246,900 1,804 85.714 90 T/J 2,131,900 89 B 2,270,000 299 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 2,288,100 0 B 0 301 SFAN Surya Fajar Capital Tbk. 950 1,000 950 1,000 50 1,319,100 1,293,491,000 219 531.915 1,000 T/J 6,900 995 B 10,600 302 SGER Sumber Global Energy Tbk. 456 488 426 428 -28 17,808,000 8,196,578,000 3,450 396.296 430 J 68,300 428 T/B 335,500 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 100 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 565 570 560 570 5 345,400 195,180,000 72 407.143 570 T/J 62,200 565 B 10,000 305 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. 448 498 448 480 32 900 427,600 6 444.444 478 J 5,300 476 B 200 307 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,350 1,150 1,200 80 346,600 425,137,500 45 1.333 1,200 T/J 300,500 1,195 B 1,000 308 SKBM Sekar Bumi Tbk. 372 352 350 350 -22 400 140,200 3 304.348 350 T/J 700 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 1,370 1,370 1,370 0 100 137,000 1 114.698 1,710 J 100 1,400 B 100 310 SKRN Superkrane Mitra Utama Tbk. 590 595 575 585 -5 128,500 75,403,500 31 83.571 590 J 22,900 585 T/B 24,300 311 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 4,910 4,810 4,820 -40 63,600 309,844,000 27 4,191.304 4,930 J 1,200 4,820 T/B 300 313 SMAR Smart Tbk. 2,890 2,880 2,870 2,880 -10 2,300 6,610,000 4 951.563 2,930 J 100 2,890 B 100 314 SMDM Suryamas Dutamakmur Tbk. 93 96 87 90 -3 203,800 17,822,500 42 11.403 96 J 23,700 89 B 310,600 315 SMMT Golden Eagle Energy Tbk. 89 88 84 87 -2 205,800 17,622,400 38 203.537 88 J 35,000 86 B 500 316 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. 408 428 380 396 -12 6,300 2,427,800 16 143.478 396 T/J 9,300 384 B 900 318 SOTS Satria Mega Kencana Tbk. 214 224 214 224 10 300 66,200 2 135.758 214 J 83,900 0 B 0 319 SPTO Surya Pertiwi Tbk. 408 414 402 408 0 113,000 46,110,400 64 35.172 412 J 3,000 406 B 7,100 320 SQMI Wilton Makmur Indonesia Tbk. 168 171 168 170 2 7,599,300 1,285,559,200 439 96.603 170 T/J 464,100 168 B 512,800 321 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,310 3,290 3,300 0 861,500 2,842,160,000 252 60.000 3,300 T/J 87,700 3,290 B 28,800 322 SSTM Sunson Textile Manufacture Tbk 520 530 510 530 10 27,500 14,417,000 12 124.706 530 T/J 8,200 520 B 5,000 323 STTP Siantar Top Tbk. 6,625 6,825 6,675 6,825 200 200 1,350,000 2 4,032.973 7,950 J 1,500 6,825 T/B 20,100 324 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. 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 200 2,900 B 200 327 SWAT Sriwahana Adityakarta Tbk. 101 104 100 104 3 60,900 6,112,600 17 65.000 101 J 100 100 B 17,800 328 TALF Tunas Alfin Tbk. 296 0 0 296 0 0 0 0 74.937 276 J 500 0 B 0 329 TAMA Lancartama Sejati Tbk. 150 150 140 150 0 1,300 189,500 7 85.714 150 T/J 9,600 140 B 1,500 330 TAMU Pelayaran Tamarin Samudra Tbk. 53 53 51 52 -1 4,820,100 247,983,600 237 475.103 52 T/J 2,408,400 51 B 671,300 331 TBMS Tembaga Mulia Semanan Tbk. 700 705 695 705 5 25,000 17,607,500 10 100.000 705 T/J 128,300 695 B 12,900 332 TCPI Transcoal Pacific Tbk. 5,500 5,900 5,525 5,900 400 10,457,500 58,910,587,500 8,715 4,275.362 5,900 T/J 1,200 5,875 B 25,800 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 334 TECH Indosterling Technomedia Tbk. 166 168 157 167 1 775,100 128,566,700 123 104.375 167 T/J 24,300 165 B 148,700 335 TFAS Telefast Indonesia Tbk. 170 180 172 180 10 1,900 330,800 3 100.000 180 T/J 60,700 173 B 1,400 336 TFCO Tifico Fiber Indonesia Tbk. 488 454 454 454 -34 1,000 454,000 1 102.883 474 J 100 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,200 0 0 8,200 0 0 0 0 6,738.434 8,500 J 100 8,200 B 100 338 TIFA KDB Tifa Finance Tbk. 515 515 510 515 0 3,387,000 1,744,029,000 31 257.500 520 J 509,500 515 T/B 748,500 339 TIRA Tira Austenite Tbk 234 288 220 220 -14 10,200 2,685,400 9 98.738 276 J 100 220 T/B 5,300 340 TMPO Tempo Intimedia Tbk. 109 122 109 109 0 11,700 1,396,500 22 37.865 122 J 97,700 110 B 4,000 341 TNCA Trimuda Nuansa Citra Tbk. 268 268 260 266 -2 35,900 9,478,000 17 177.333 266 T/J 2,100 264 B 13,000 342 TOTO Surya Toto Indonesia Tbk. 210 212 210 210 0 15,500 3,261,200 27 681.221 210 T/J 8,900 208 B 21,600 343 TOYS Sunindo Adipersada Tbk. 545 550 530 530 -15 1,986,100 1,075,969,500 645 151.429 535 J 29,100 530 T/B 84,600 344 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,800 7,700 7,700 0 2,347,700 18,135,970,000 505 1,780.697 7,700 T/J 700 7,675 B 203,900 345 TPMA Trans Power Marine Tbk. 332 332 312 332 0 3,300 1,079,600 6 144.348 332 T/J 4,100 312 B 7,800 346 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. 240 244 230 232 -8 7,538,900 1,773,632,400 3,443 116.000 234 J 11,300 232 T/B 174,000 348 TRIS Trisula International Tbk. 216 216 212 214 -2 1,100 236,800 6 71.333 214 T/J 1,800 0 B 0 349 TRJA Transkon Jaya Tbk. 160 170 159 160 0 689,300 110,806,000 243 64.000 160 T/J 278,600 159 B 4,000 350 TRUK Guna Timur Raya Tbk. 160 167 150 153 -7 13,476,800 2,156,336,900 1,453 66.522 154 J 310,800 153 T/B 93,700 351 TRUS Trust Finance Indonesia Tbk 350 350 350 350 0 100 35,000 1 411.765 342 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,330 1,330 1,300 1,300 -30 10,700 13,958,500 29 33.766 1,320 J 3,600 1,300 T/B 400 353 UANG Pakuan Tbk. 198 208 197 198 0 43,500 8,760,000 31 158.400 202 J 100 198 T/B 1,700 354 UNIT Nusantara Inti Corpora Tbk 144 144 144 144 0 200 28,800 2 3.574 144 T/J 6,200 142 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,295 0 0 1,295 0 0 0 0 107.917 1,295 J 22,600 1,290 B 800 356 VINS Victoria Insurance Tbk. 93 94 87 91 -2 5,500 486,600 12 86.667 91 T/J 3,700 90 B 1,000 357 VRNA Verena Multi Finance Tbk. 101 0 0 101 0 0 0 0 101.902 101 J 100 96 B 30,000 358 WAPO Wahana Pronatural Tbk. 78 75 73 75 -3 24,500 1,788,700 8 42.857 75 T/J 900 73 B 2,300 359 WICO Wicaksana Overseas International Tbk. 545 580 570 570 25 300 172,000 3 29.465 560 J 1,700 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 72 74 69 71 -1 10,201,800 726,189,000 947 15.778 72 J 687,800 71 T/B 5,099,600 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 244,700 12,235,000 105 13.298 50 T/J 3,382,300 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 380 356 354 354 -26 800 283,800 2 64.954 380 J 3,300 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 250 240 240 240 -10 100 24,000 1 113.861 250 J 300 240 T/B 900 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,623,400 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 124 127 123 125 1 560,810,100 70,432,611,500 8,275 445.617 126 J 25,012,600 125 T/B 5,585,700 366 ZONE Mega Perintis Tbk. 388 388 382 382 -6 127,400 49,369,000 23 128.188 382 T/J 1,600 380 B 1,400 Total 4,031,738,400 993,491,219,800 148,162 3,415,898,600 129,736,100 Jakarta, 19 October 2020 Trading Division