List of Securities Quotation Development Board: Date: Tuesday, 20 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 15,600 780,000 6 87.719 50 T/J 3,757,800 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 6,450 J 1,200 6,250 T/B 100 3 ADES Akasha Wira International Tbk. 1,185 1,200 1,145 1,170 -15 90,200 106,073,500 60 60.779 1,175 J 1,100 1,170 T/B 300 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 1,000 500,000 1 454.545 500 T/J 21,400 466 B 10,000 5 AGRS Bank IBK Indonesia Tbk. 173 187 163 179 6 29,000 5,030,500 48 162.727 179 T/J 5,600 178 B 9,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 59 55 55 -2 107,400 6,025,500 45 207.367 56 J 50,000 55 T/B 77,800 7 AIMS Akbar Indo Makmur Stimec Tbk 145 137 136 137 -8 500 68,400 3 109.600 165 J 100 137 T/B 300 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,747,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 284 284 282 282 -2 107,600 30,458,400 7 37.199 310 J 10,600 282 T/B 200 10 AKSI Maming Enam Sembilan Mineral Tbk. 376 376 374 374 -2 24,000 9,001,800 14 187.000 398 J 3,600 376 B 100 11 ALDO Alkindo Naratama Tbk. 406 404 404 404 -2 100,100 40,440,400 3 296.094 404 T/J 101,700 0 B 0 12 ALKA Alakasa Industrindo Tbk 218 216 216 216 -2 300 64,800 3 36.364 220 J 700 216 T/B 11,700 13 ALMI Alumindo Light Metal Industry Tbk. 206 206 193 206 0 4,400 882,500 6 31.692 230 J 700 206 T/B 2,000 14 AMAG Asuransi Multi Artha Guna Tbk. 200 202 200 200 0 57,500 11,502,000 16 190.476 202 J 23,500 195 B 37,100 15 AMAR Bank Amar Indonesia Tbk. 300 314 298 300 0 52,900 15,889,200 29 172.414 310 J 5,100 300 T/B 83,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 300 294 300 0 300 89,400 3 234.375 296 J 300 286 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,110 2,110 2,110 -20 4,500 9,495,000 10 111.053 2,110 T/J 2,300 2,100 B 2,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 11,600 580,000 5 125.000 50 T/J 33,242,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 161 164 160 160 -1 24,600 3,963,900 33 10.243 160 T/J 10,600 150 B 10,000 20 APIC Pacific Strategic Financial Tbk. 910 925 905 910 0 15,195,700 13,889,440,500 2,072 967.920 910 T/J 38,700 905 B 144,700 21 APII Arita Prima Indonesia Tbk. 168 169 157 157 -11 800 128,900 6 71.364 166 J 100 157 T/B 5,900 22 ARGO Argo Pantes Tbk 1,745 0 0 1,745 0 0 0 0 43.844 1,690 J 1,200 0 B 0 23 ARII Atlas Resources Tbk. 448 0 0 448 0 0 0 0 29.867 446 J 20,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 80 80 76 78 -2 1,646,200 127,657,700 173 33.051 78 T/J 10,800 77 B 98,900 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 0 0 300 0 0 0 0 174.024 306 J 700 300 B 100 27 ARTO Bank Jago Tbk. 2,600 2,740 2,600 2,700 100 467,700 1,269,264,000 84 13,607.499 2,700 T/J 324,300 2,690 B 40,200 28 ASBI Asuransi Bintang Tbk. 308 304 302 304 -4 200 60,600 2 230.775 330 J 300 304 T/B 1,200 29 ASJT Asuransi Jasa Tania Tbk. 112 119 111 117 5 7,300 846,900 23 78.000 116 J 7,200 112 B 500 30 ASPI Andalan Sakti Primaindo Tbk. 105 102 98 98 -7 1,301,600 127,877,800 242 93.333 98 T/J 817,400 0 B 0 31 ASRM Asuransi Ramayana Tbk. 1,725 1,715 1,715 1,715 -10 200 343,000 2 868.874 1,720 J 1,000 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 207,000 10,350,000 14 50.000 50 T/J 6,867,600 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,400 120,000 5 57.388 50 T/J 22,884,300 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 12,004,800 4,801,911,600 16 293.435 400 J 9,900 398 T/B 27,200 35 BAJA Saranacentral Bajatama Tbk. 103 107 97 100 -3 1,366,200 139,612,500 273 40.000 101 J 16,800 100 T/B 92,600 36 BALI Bali Towerindo Sentra Tbk. 930 0 0 930 0 0 0 0 1,162.500 995 J 1,000 865 B 1,100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 13,500 675,000 8 33.333 50 T/J 59,125,900 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 2,800 0 B 0 39 BBHI Bank Harda Internasional Tbk. 174 174 162 162 -12 697,500 114,346,000 155 129.600 162 T/J 7,300 0 B 0 40 BBLD Buana Finance Tbk. 334 334 332 332 -2 3,700 1,234,200 5 131.942 334 J 62,000 332 T/B 1,900 41 BBSI Bank Bisnis Internasional Tbk. 690 700 680 690 0 251,600 172,627,500 45 143.750 690 T/J 19,500 680 B 9,600 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 125 119 121 -2 2,341,200 282,782,800 1,210 100.833 121 T/J 102,300 120 B 211,300 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 6,000 300,000 6 45.455 50 T/J 370,600 0 B 0 45 BEEF Estika Tata Tiara Tbk. 148 150 145 146 -2 3,284,700 483,478,300 490 42.941 147 J 77,500 146 T/B 700 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 54,500 2,725,000 20 217.306 50 T/J 1,796,056,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 153 154 147 147 -6 5,027,700 760,714,100 518 490.000 147 T/J 171,100 146 B 275,300 48 BESS Batulicin Nusantara Maritim Tbk. 230 230 216 222 -8 177,900 39,990,000 78 211.429 220 J 4,200 216 B 2,300 49 BGTG Bank Ganesha Tbk. 52 59 51 52 0 11,502,800 624,510,000 768 50.485 53 J 3,000 52 T/B 663,900 50 BHAT Bhakti Multi Artha Tbk. 535 560 525 560 25 137,981,000 74,445,789,500 3,271 543.689 560 T/J 250,300 555 B 200 51 BIKA Binakarya Jaya Abadi Tbk. 144 144 143 143 -1 1,400 201,400 4 14.300 143 T/J 1,000 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 315,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 40,100 2,005,000 2 35.714 50 T/J 81,855,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 55 54 52 52 -3 1,504,500 78,422,600 42 21.685 53 J 41,000 0 B 0 55 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 19,100 955,000 8 41.667 51 J 10,000 50 T/B 72,100 56 BKSW Bank QNB Indonesia Tbk. 142 151 133 135 -7 1,995,800 288,030,400 394 309.775 141 J 16,400 135 T/B 46,900 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,500 J 100 2,910 B 200 58 BLUE Berkah Prima Perkasa Tbk. 635 635 625 630 -5 115,900 73,327,500 99 484.615 630 T/J 3,900 625 B 10,600 59 BMAS Bank Maspion Indonesia Tbk. 274 274 274 274 0 500 137,000 2 85.625 286 J 200 274 T/B 19,100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000,300 50,015,000 5 0.172 50 T/J 101,874,600 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,380 1,400 1,375 1,385 5 104,695,000 145,370,678,500 4,263 1,344.660 1,385 T/J 7,100 1,380 B 600 62 BOLA Bali Bintang Sejahtera Tbk. 161 160 150 157 -4 34,500 5,326,500 49 89.714 157 T/J 2,800 152 B 3,000 63 BOLT Garuda Metalindo Tbk. 530 530 530 530 0 100 53,000 1 96.364 660 J 100 540 B 2,300 64 BOSS Borneo Olah Sarana Sukses Tbk. 113 127 114 121 8 36,712,800 4,429,791,500 3,930 30.250 122 J 89,400 121 T/B 763,200 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,900 1,150 B 39,000 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 51 53 51 51 0 43,373,300 2,240,754,100 342 8.031 52 J 8,376,000 51 T/B 45,852,500 68 BRNA Berlina Tbk. 1,050 1,050 1,050 1,050 0 1,000 1,050,000 1 787.815 1,050 T/J 3,500 1,000 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,410 1,415 1,410 1,415 5 1,900 2,687,500 9 72.564 1,420 J 2,400 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 7,682,400 0 B 0 72 BTON Betonjaya Manunggal Tbk. 200 210 194 194 -6 175,400 35,932,100 27 647.898 206 J 20,600 194 T/B 2,700 73 BUKK Bukaka Teknik Utama Tbk. 720 720 715 720 0 1,700 1,223,000 6 122.034 720 T/J 21,700 705 B 4,800 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,908,200 145,410,000 102 2.902 50 T/J 36,023,200 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 1,900 99,900 5 40.000 53 J 42,900 52 T/B 15,700 76 CAKK Cahayaputra Asa Keramik Tbk. 50 57 50 51 1 14,865,900 777,534,400 978 30.357 52 J 340,800 51 T/B 100 77 CANI Capitol Nusantara Indonesia Tbk. 111 114 113 113 2 2,200 249,700 4 56.500 112 J 1,900 106 B 10,000 78 CARE Metro Healthcare Indonesia Tbk. 352 356 344 346 -6 182,965,800 64,489,896,600 2,517 335.922 348 J 300 346 T/B 122,400 79 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 1,006,700 390,587,600 14 705.190 400 J 18,300 386 T/B 8,800 80 CASS Cardig Aero Services Tbk. 210 212 204 208 -2 1,145,700 238,852,200 144 52.000 210 J 1,392,500 208 T/B 76,500 81 CBMF Cahaya Bintang Medan Tbk. 408 412 400 406 -2 2,587,100 1,052,967,400 189 253.750 406 T/J 8,400 402 B 200 82 CCSI Communication Cable Systems Indonesia Tbk. 232 234 226 232 0 388,700 88,946,000 70 92.800 232 T/J 73,700 230 B 500 83 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 125 132 0 5,364,800 692,761,800 481 844.800 132 T/J 84,000 128 B 20,000 84 CINT Chitose Internasional Tbk. 248 0 0 248 0 0 0 0 75.152 246 J 8,300 238 B 100 85 CITA Cita Mineral Investindo Tbk. 2,400 2,400 2,300 2,380 -20 1,300 3,095,000 4 8,636.331 2,380 T/J 39,400 2,370 B 2,000 86 CLAY Citra Putra Realty Tbk. 1,875 1,855 1,855 1,855 -20 100 185,500 1 1,030.556 1,850 J 100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 665 660 660 0 18,000 11,895,500 25 330.000 660 T/J 6,200 655 B 13,500 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. 200 200 200 200 0 37,800 7,560,000 3 363.636 200 T/J 4,600 189 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. 965 960 960 960 -5 1,000 960,000 2 484.848 960 T/J 2,400 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 0 500 25,000 2 40.000 50 T/J 12,165,400 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 301,600 15,080,200 174 16.667 50 T/J 986,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 488 550 454 486 -2 72,600 34,063,800 41 247.959 486 T/J 46,000 476 B 1,000 96 CSRA Cisadane Sawit Raya Tbk. 332 334 326 326 -6 922,000 303,007,600 178 260.800 328 J 12,400 326 T/B 187,300 97 CTTH Citatah Tbk. 50 50 50 50 0 117,500 5,875,000 7 2.105 51 J 118,500 50 T/B 431,800 98 DADA Diamond Citra Propertindo Tbk. 52 53 51 52 0 2,718,100 139,080,400 230 50.980 52 T/J 1,953,100 51 B 4,692,300 99 DAYA Duta Intidaya Tbk. 575 575 575 575 0 100 57,500 1 321.050 575 T/J 21,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 157 161 147 148 -9 19,019,100 2,884,944,400 1,997 98.667 149 J 97,600 148 T/B 500 101 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,630 1,640 0 13,400 21,922,500 16 3,291.719 1,645 J 2,600 1,640 T/B 400 102 DFAM Dafam Property Indonesia Tbk. 340 340 330 330 -10 13,900 4,596,000 4 286.957 330 T/J 5,900 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. 2,390 2,380 2,300 2,310 -80 8,200 19,183,000 14 78.305 2,310 T/J 34,100 2,300 B 3,400 105 DKFT Central Omega Resources Tbk. 115 115 111 113 -2 8,773,700 992,478,600 599 290.265 113 T/J 777,300 112 B 437,300 106 DMMX Digital Mediatama Maxima Tbk. 179 185 177 178 -1 2,922,600 527,617,900 248 77.391 179 J 33,100 177 B 187,900 107 DNET Indoritel Makmur Internasional Tbk. 3,240 3,240 3,190 3,240 0 4,400 14,109,000 12 2,846.125 3,240 T/J 500 3,220 B 500 108 DUTI Duta Pertiwi Tbk 3,400 3,590 3,500 3,590 190 300 1,064,000 3 361.058 3,570 J 500 3,360 B 100 109 DWGL Dwi Guna Laksana Tbk. 192 220 197 197 5 5,600 1,142,800 18 131.333 210 J 1,200 192 B 700 110 EAST Eastparc Hotel Tbk. 56 57 55 55 -1 738,700 40,688,900 52 41.353 56 J 213,600 55 T/B 53,300 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,200 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 199 186 199 -1 80,100 15,938,600 6 79.600 199 T/J 76,500 186 B 10,900 113 ENRG Energi Mega Persada Tbk. 51 52 50 50 -1 20,758,400 1,047,582,800 326 4.169 51 J 1,091,100 50 T/B 74,069,700 114 ENVY Envy Technologies Indonesia Tbk. 50 51 50 50 0 15,494,900 775,388,400 790 13.514 50 T/J 3,835,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 5,928,900 296,933,000 278 47.619 51 J 5,287,700 50 T/B 3,556,200 116 EPAC Megalestari Epack Sentosaraya Tbk. 286 284 266 272 -14 3,293,100 895,747,200 667 247.273 274 J 6,100 272 T/B 136,300 117 EPMT Enseval Putera Megatrading Tbk. 1,925 1,915 1,855 1,855 -70 26,100 48,630,000 26 1,297.847 1,905 J 100 1,860 B 100 118 ERTX Eratex Djaja Tbk. 117 113 113 113 -4 2,100 237,300 2 47.960 130 J 5,600 115 B 20,000 119 ESIP Sinergi Inti Plastindo Tbk. 125 123 117 117 -8 37,814,900 4,458,272,400 4,584 71.779 117 T/J 1,975,900 0 B 0 120 ESTA Esta Multi Usaha Tbk. 99 103 98 98 -1 64,500 6,469,900 25 81.667 99 J 130,200 98 T/B 48,800 121 FAST Fast Food Indonesia Tbk. 940 940 925 925 -15 10,400 9,673,000 15 2,909.445 940 J 6,200 925 T/B 2,100 122 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. 260 268 254 258 -2 7,352,500 1,917,835,200 1,397 51.600 258 T/J 888,200 256 B 115,900 124 FISH FKS Multi Agro Tbk. 2,600 0 0 2,600 0 0 0 0 2,080.000 2,750 J 2,500 2,620 B 500 125 FITT Hotel Fitra International Tbk. 63 63 59 62 -1 26,800 1,591,700 14 60.784 62 T/J 333,900 59 B 10,900 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 0 J 0 348 B 3,900 127 FOOD Sentra Food Indonesia Tbk. 117 119 113 114 -3 1,338,600 153,651,800 100 84.444 114 T/J 14,000 113 B 63,800 128 FORU Fortune Indonesia Tbk 94 93 93 93 -1 1,000 93,000 1 71.538 93 T/J 6,200 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 116 117 113 113 -3 4,384,100 499,619,800 443 34.276 114 J 84,600 113 T/B 179,200 130 FUJI Fuji Finance Indonesia Tbk. 110 110 106 110 0 1,700 183,000 5 100.000 109 J 800 107 B 1,000 131 GDST Gunawan Dianjaya Steel Tbk. 73 75 69 71 -2 2,617,300 187,594,800 361 44.375 72 J 45,800 71 T/B 321,100 132 GEMA Gema Grahasarana Tbk. 372 372 354 354 -18 30,200 10,694,400 2 786.667 354 T/J 470,000 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 336 336 336 336 0 20,000 6,720,000 1 40.000 340 J 1,100 338 B 300 134 GLOB Global Teleshop Tbk. 112 115 113 115 3 500 57,000 4 10.000 124 J 6,100 115 T/B 800 135 GLVA Galva Technologies Tbk. 330 314 314 314 -16 200 62,800 2 138.938 318 J 10,000 314 T/B 3,300 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 17,800 17,800 0 100 1,780,000 1 3,095.652 17,800 T/J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 208 204 204 8 83,300 17,098,400 10 120.710 206 J 4,400 204 T/B 200 138 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 92 J 500 88 B 1,000 140 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 5,868,500 0 B 0 142 HELI Jaya Trishindo Tbk. 190 204 181 200 10 500 98,700 5 181.818 200 T/J 13,200 193 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 1,010 980 985 -10 1,346,500 1,335,240,500 35 259.211 1,010 J 3,200 985 T/B 500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 19,100 955,000 20 47.619 50 T/J 7,188,900 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 46,569,900 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 266 0 0 266 0 0 0 0 18.805 298 J 2,300 266 B 500 148 ICON Island Concepts Indonesia Tbk. 54 56 56 56 2 100 5,600 1 107.494 56 T/J 31,800 53 B 52,700 149 IFSH Ifishdeco Tbk. 368 0 0 368 0 0 0 0 83.636 366 J 7,000 344 B 200 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 172 190 160 165 -7 81,066,300 13,853,092,700 7,695 137.500 166 J 1,199,800 165 T/B 1,558,000 152 IKBI Sumi Indo Kabel Tbk. 212 214 210 210 -2 18,200 3,864,200 10 19.045 212 J 5,000 210 T/B 500 153 IMPC Impack Pratama Industri Tbk. 1,220 1,225 1,220 1,225 5 749,000 915,494,500 69 322.368 1,230 J 49,700 1,225 T/B 3,100 154 INAI Indal Aluminium Industry Tbk. 332 332 330 330 -2 3,200 1,060,600 8 120.481 332 J 5,200 330 T/B 100 155 INCF Indo Komoditi Korpora Tbk. 56 56 54 55 -1 52,700 2,915,900 31 44.715 55 T/J 25,400 54 B 7,000 156 INDO Royalindo Investa Wijaya Tbk. 107 108 106 107 0 26,300 2,794,500 25 97.273 107 T/J 3,600 106 B 55,700 157 INDX Tanah Laut Tbk 54 51 51 51 -3 80,100 4,085,100 39 4.080 51 T/J 83,500 0 B 0 158 INOV Inocycle Technology Group Tbk. 154 164 153 157 3 112,700 17,454,200 27 62.800 157 T/J 18,500 155 B 36,700 159 INPP Indonesian Paradise Property Tbk. 690 690 650 690 0 2,200 1,478,000 4 657.143 690 T/J 9,000 655 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,460 1,470 1,380 1,465 5 416,600 609,961,500 180 530.797 1,465 T/J 8,900 1,385 B 600 161 INRU Toba Pulp Lestari Tbk. 930 930 865 920 -10 4,000 3,478,000 8 9.340 920 T/J 4,900 0 B 0 162 INTA Intraco Penta Tbk. 204 206 200 206 2 700 143,200 6 145.213 206 T/J 5,700 200 B 3,500 163 INTD Inter Delta Tbk 152 160 142 142 -10 85,400 12,388,400 26 43.732 152 J 600 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 390 394 386 386 -4 1,140,000 442,723,200 338 23.537 390 J 34,200 386 T/B 28,700 165 IPCM Jasa Armada Indonesia Tbk. 226 226 224 224 -2 50,300 11,364,000 32 58.947 226 J 3,800 224 T/B 6,000 166 IRRA Itama Ranoraya Tbk. 875 920 865 880 5 105,238,100 94,386,251,500 13,508 235.294 880 T/J 716,200 875 B 299,500 167 ITIC Indonesian Tobacco Tbk. 715 720 700 700 -15 166,300 117,432,500 118 318.182 705 J 30,600 700 T/B 89,400 168 ITMA Sumber Energi Andalan Tbk. 498 498 482 484 -14 5,402,500 2,618,037,200 114 139.281 494 J 600 484 T/B 500 169 JAST Jasnita Telekomindo Tbk. 108 111 101 104 -4 16,022,800 1,698,445,500 1,458 42.276 105 J 307,500 104 T/B 968,200 170 JAYA Armada Berjaya Trans Tbk. 97 107 91 96 -1 11,341,300 1,119,290,400 5,589 33.333 96 T/J 196,100 95 B 150,800 171 JECC Jembo Cable Company Tbk. 6,200 6,200 6,200 6,200 0 100 620,000 1 469.893 6,200 T/J 400 5,775 B 100 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 428 0 0 428 0 0 0 0 242.782 450 J 100 430 B 200 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 145 144 140 141 -4 43,500 6,140,400 12 100.714 141 T/J 63,000 138 B 2,400 176 JSPT Jakarta Setiabudi Internasional Tbk. 905 920 920 920 15 100 92,000 1 198.139 940 J 100 845 B 1,100 177 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 890 5 1,253,100 1,114,643,500 39 1,977.778 890 T/J 25,400 885 B 205,600 178 KARW ICTSI Jasa Prima Tbk. 70 70 66 67 -3 930,000 62,576,200 90 11.342 68 J 20,000 67 T/B 1,600 179 KAYU Darmi Bersaudara Tbk. 55 52 52 52 -3 1,827,300 95,019,600 116 34.667 52 T/J 8,338,600 0 B 0 180 KBAG Karya Bersama Anugerah Tbk. 69 73 65 65 -4 648,446,600 43,719,948,100 8,925 65.000 65 T/J 49,877,700 0 B 0 181 KBLM Kabelindo Murni Tbk. 197 197 195 195 -2 139,400 27,286,600 19 6.500 197 J 23,200 195 T/B 47,500 182 KBLV First Media Tbk. 420 420 418 418 -2 2,500 1,049,600 2 111.188 420 J 19,800 418 T/B 500 183 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. 740 740 700 700 -40 6,100 4,278,000 9 175.000 740 J 8,700 700 T/B 5,900 185 KEJU Mulia Boga Raya Tbk. 1,165 1,170 1,155 1,155 -10 166,800 193,946,500 187 154.000 1,155 T/J 9,700 1,150 B 59,900 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 60,200 3,010,000 4 1.818 50 T/J 127,100 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 160 172 154 172 12 30,200 4,711,100 18 57.333 171 J 10,000 170 B 200 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,300 J 500 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 585 595 580 585 0 11,600 6,760,000 17 195.000 585 T/J 19,300 580 B 1,000 190 KMTR Kirana Megatara Tbk. 310 314 308 314 4 243,200 76,049,200 26 68.559 316 J 500 314 T/B 100 191 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 15,800 99 B 100 192 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 478 J 200 0 B 0 193 KOPI Mitra Energi Persada Tbk. 440 450 440 440 0 300 133,000 3 111.392 438 J 800 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 66 77 63 71 5 26,807,300 1,918,468,400 2,074 42.262 71 T/J 316,500 70 B 101,700 195 KPIG MNC Land Tbk. 105 106 103 105 0 1,352,300 141,023,200 56 225.938 105 T/J 1,265,600 104 B 529,800 196 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. 169 170 169 169 0 14,000 2,378,100 14 43.333 169 T/J 19,700 166 B 100 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 354 348 344 346 -8 38,500 13,367,800 8 166.346 346 T/J 41,700 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,731,900 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 77 77 76 76 -1 33,000 2,539,400 16 11.090 81 J 3,300 75 B 2,000 203 LMSH Lionmesh Prima Tbk. 260 262 262 262 2 700 183,400 1 36.389 288 J 1,000 252 B 4,500 204 LPIN Multi Prima Sejahtera Tbk 224 234 212 232 8 1,000 227,400 6 105.824 232 T/J 12,800 226 B 200 205 LPLI Star Pacific Tbk 83 0 0 83 0 0 0 0 2.561 85 J 15,000 81 B 35,000 206 LPPS Lenox Pasifik Investama Tbk. 80 83 82 83 3 114,800 9,528,100 6 5.638 85 J 500 83 T/B 200 207 LRNA Eka Sari Lorena Transport Tbk. 121 121 113 117 -4 27,900 3,294,800 13 13.000 117 T/J 3,400 116 B 3,400 208 LUCK Sentral Mitra Informatika Tbk. 173 175 170 172 -1 1,274,800 218,390,900 214 60.140 172 T/J 964,400 171 B 54,500 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 26,105,000 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,060 2,100 2,030 2,090 30 1,640,200 3,414,991,000 346 99.524 2,090 T/J 70,300 2,060 B 2,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,210 1,210 1,210 -50 200 242,000 1 72.024 1,390 J 2,600 1,215 B 800 213 MARI Mahaka Radio Integra Tbk. 50 0 0 50 0 0 0 0 66.667 50 J 32,446,500 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,180 2,200 2,170 2,170 -10 111,100 243,177,000 108 166.923 2,190 J 12,900 2,170 T/B 20,100 215 MCAS M Cash Integrasi Tbk. 2,300 2,330 2,200 2,300 0 924,100 2,103,044,000 348 166.065 2,330 J 2,800 2,300 T/B 14,400 216 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,780 1,800 10 56,438,400 100,901,264,000 6,067 469.371 1,800 T/J 658,500 1,795 B 16,500 217 MDKI Emdeki Utama Tbk. 158 158 158 158 0 1,000 158,000 1 36.975 157 J 10,300 154 B 200 218 MERK Merck Tbk. 3,140 3,140 3,090 3,090 -50 69,300 215,069,000 45 8,147.230 3,100 J 3,100 3,090 T/B 600 219 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,090 J 54,000 1,035 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 530 535 530 535 5 4,100 2,173,500 6 267.500 535 T/J 1,700 525 B 100 221 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. 290 300 280 280 -10 34,300 9,764,000 14 57.143 292 J 500 282 B 300 223 MIDI Midi Utama Indonesia Tbk. 1,250 0 0 1,250 0 0 0 0 454.545 1,450 J 494,200 1,260 B 1,100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 3,000 150,000 1 238.095 50 T/J 1,133,800 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,032,800 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 63,900 3,195,000 6 125.000 50 T/J 36,719,100 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,500 23,250 23,000 23,000 -500 400 9,250,000 3 1,095.238 23,450 J 300 23,000 T/B 300 229 MLIA Mulia Industrindo Tbk 426 428 418 426 0 5,527,200 2,356,112,400 175 71.148 426 T/J 76,000 424 B 800 230 MMLP Mega Manunggal Property Tbk. 272 274 260 268 -4 3,262,800 875,061,400 324 45.812 270 J 419,000 268 T/B 57,500 231 MOLI Madusari Murni Indah Tbk. 880 890 890 890 10 10,000 8,900,000 2 153.448 895 J 238,900 830 B 500 232 MPOW Megapower Makmur Tbk. 73 75 71 72 -1 255,400 18,634,800 75 36.000 73 J 160,400 71 B 82,900 233 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 875 J 1,500 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,680 4,680 4,680 -20 100 468,000 1 424.496 4,680 T/J 700 4,390 B 100 235 MSIN MNC Studios International Tbk. 300 300 292 296 -4 411,600 121,429,800 78 59.200 296 T/J 115,500 294 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,000 50,000 1 1.266 50 T/J 617,647,000 0 B 0 237 MTPS Meta Epsi Tbk. 344 350 320 320 -24 20,400 6,561,000 19 100.000 346 J 200 320 T/B 11,700 238 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. 218 218 216 216 -2 600 130,000 5 55.349 216 T/J 2,500 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 57 53 54 -1 1,464,700 80,675,200 53 54.000 55 J 17,100 54 T/B 200 241 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. 515 540 510 515 0 194,786,600 102,184,979,500 3,688 500.000 520 J 30,900 515 T/B 124,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 148 148 140 147 -1 11,900 1,686,000 9 87.500 147 T/J 900 138 B 600 246 NFCX NFC Indonesia Tbk. 1,880 1,750 1,750 1,750 -130 200 350,000 1 94.595 1,870 J 2,600 1,750 T/B 1,200 247 NICK Charnic Capital Tbk. 316 308 308 308 -8 200 61,600 1 154.000 304 J 100 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 32,091,600 4,813,691,800 13 142.857 151 J 50,000 141 B 100,000 250 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 0 188.421 350 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. 123 121 115 115 -8 3,063,200 354,884,800 284 287.723 115 T/J 226,700 0 B 0 254 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 302 B 10,000 255 OPMS Optima Prima Metal Sinergi Tbk. 188 186 175 175 -13 4,109,600 732,629,000 438 129.630 175 T/J 550,700 0 B 0 256 PALM Provident Agro Tbk. 266 278 268 276 10 117,700 32,596,400 22 75.437 276 T/J 300 272 B 800 257 PANI Pratama Abadi Nusa Industri Tbk. 103 0 0 103 0 0 0 0 95.370 107 J 3,000 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 294 366 294 294 0 18,000 5,883,400 10 196.000 360 J 1,100 296 B 2,300 259 PDES Destinasi Tirta Nusantara Tbk 200 210 210 210 10 200 42,000 2 105.000 250 J 600 210 T/B 234,900 260 PEGE Panca Global Kapital Tbk. 119 118 112 118 -1 500 56,600 3 254.937 118 T/J 400 112 B 5,600 261 PGLI Pembangunan Graha Lestari Indah Tbk. 155 0 0 155 0 0 0 0 206.667 175 J 1,000 155 B 200 262 PICO Pelangi Indah Canindo Tbk 154 156 148 150 -4 1,809,400 271,963,200 288 23.077 150 T/J 345,600 149 B 156,000 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 256,800 12,840,000 18 12.500 50 T/J 228,900 0 B 0 264 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 265 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 2,500 312,500 1 100.000 130 J 60,000 125 T/B 7,500 266 PNGO Pinago Utama Tbk. 610 635 600 610 0 5,600 3,395,500 8 244.000 610 T/J 19,000 590 B 100 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 725 J 2,100 0 B 0 268 POLA Pool Advista Finance Tbk. 54 54 53 54 0 18,800 1,014,800 9 40.000 54 T/J 3,800 53 B 1,000 269 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 980 1,005 0 12,000 11,869,500 31 61.468 1,005 T/J 97,700 990 B 1,200 270 POLU Golden Flower Tbk. 985 1,000 930 930 -55 1,500 1,462,500 5 322.917 930 T/J 233,400 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 200 10,000 2 0.429 50 T/J 1,649,800 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. 454 454 440 440 -14 7,800 3,516,000 12 82.243 440 T/J 4,500 424 B 2,300 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 35,400 1,770,000 10 33.333 50 T/J 19,625,700 0 B 0 275 POWR Cikarang Listrindo Tbk. 605 610 590 595 -10 3,787,100 2,253,657,000 530 39.667 600 J 613,300 590 B 488,500 276 PRIM Royal Prima Tbk. 250 250 240 240 -10 8,700 2,142,000 6 48.000 248 J 7,700 240 T/B 12,000 277 PSAB J Resources Asia Pasifik Tbk. 218 220 212 214 -4 11,067,000 2,384,451,000 933 694.287 216 J 181,800 214 T/B 2,797,400 278 PSDN Prasidha Aneka Niaga Tbk 113 114 106 107 -6 432,900 47,095,400 35 10.700 106 J 2,100 0 B 0 279 PSGO Palma Serasih Tbk. 105 106 101 104 -1 139,900 14,345,900 35 99.048 105 J 73,000 101 B 6,900 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 29,985,500 0 B 0 281 PTPW Pratama Widya Tbk. 1,430 1,420 1,385 1,390 -40 1,087,200 1,522,871,000 506 213.846 1,390 T/J 2,400 1,380 B 27,500 282 PTSP Pioneerindo Gourmet International Tbk. 4,900 4,800 4,800 4,800 -100 100 480,000 1 376.471 4,900 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 131 134 126 134 3 184,391,900 23,883,738,400 11,427 127.619 134 T/J 2,430,800 133 B 1,523,500 284 PURI Puri Global Sukses Tbk. 330 330 308 308 -22 289,800 89,355,800 61 181.176 320 J 500 0 B 0 285 PYFA Pyridam Farma Tbk 915 960 915 920 5 2,499,000 2,338,829,000 906 901.607 925 J 15,600 920 T/B 14,700 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 130,900 6,545,000 61 50.000 50 T/J 22,349,100 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 226 230 220 224 -2 68,200 15,260,800 23 91.784 230 J 1,500 224 T/B 200 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 446 450 442 444 -2 420,700 187,803,600 147 272.393 444 T/J 1,000 442 B 4,200 290 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,135 1,115 1,135 5 120,800 135,593,500 28 84.701 1,150 J 5,200 1,120 B 900 291 RODA Pikko Land Development Tbk. 56 60 55 58 2 702,300 40,247,600 101 92.607 58 T/J 664,400 55 B 857,500 292 RONY Aesler Grup Internasional Tbk. 368 444 348 382 14 2,229,300 853,179,200 956 382.000 382 T/J 56,700 370 B 5,000 293 RUIS Radiant Utama Interinsco Tbk. 320 350 310 330 10 1,300,800 439,821,000 237 132.000 332 J 1,800 330 T/B 5,200 294 SAFE Steady Safe Tbk 183 186 185 186 3 201,900 37,531,700 91 18.726 186 T/J 100 185 B 80,200 295 SAME Sarana Meditama Metropolitan Tbk. 128 142 129 134 6 223,019,600 30,009,437,200 6,621 167.500 134 T/J 4,752,300 133 B 2,665,500 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 18,700 2,150 B 200 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 210,200 10,510,000 5 42.735 50 T/J 835,100 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 90 94 85 87 -3 11,504,200 1,022,623,800 1,177 82.857 87 T/J 101,000 86 B 913,500 299 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 0 328,600 16,430,000 8 27.536 50 T/J 2,362,200 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,000 1,000 990 995 -5 909,100 903,010,000 137 529.255 995 T/J 14,200 990 B 10,100 302 SGER Sumber Global Energy Tbk. 428 436 414 422 -6 4,043,000 1,719,866,800 794 390.741 422 T/J 237,200 420 B 42,600 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,950 J 500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 570 570 555 560 -10 427,700 239,935,000 112 400.000 560 T/J 18,100 555 B 6,900 305 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. 480 500 448 466 -14 7,700 3,618,400 16 431.481 466 T/J 9,400 464 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,350 1,185 1,350 150 383,000 499,650,000 30 1.500 1,350 T/J 48,000 1,345 B 20,000 308 SKBM Sekar Bumi Tbk. 350 362 326 362 12 2,200 721,200 8 314.783 358 J 1,500 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 0 J 0 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 585 595 565 570 -15 459,500 268,463,000 56 81.429 590 J 10,100 570 T/B 14,100 311 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. 4,820 4,820 4,770 4,770 -50 76,500 367,117,000 92 4,147.826 4,790 J 400 4,770 T/B 4,000 313 SMAR Smart Tbk. 2,880 2,880 2,860 2,860 -20 74,700 213,670,000 82 944.955 2,860 T/J 5,800 2,820 B 200 314 SMDM Suryamas Dutamakmur Tbk. 90 96 95 95 5 400 38,200 4 12.036 94 J 4,400 89 B 500 315 SMMT Golden Eagle Energy Tbk. 87 88 85 85 -2 37,600 3,233,800 8 198.858 88 J 37,700 86 B 100 316 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. 396 400 400 400 4 100 40,000 1 144.928 396 J 24,300 384 B 400 318 SOTS Satria Mega Kencana Tbk. 224 228 228 228 4 200 45,600 1 138.182 224 J 54,100 0 B 0 319 SPTO Surya Pertiwi Tbk. 408 412 404 408 0 351,300 143,137,000 42 35.172 410 J 32,000 406 B 10,000 320 SQMI Wilton Makmur Indonesia Tbk. 170 171 167 170 0 11,512,400 1,952,440,800 432 96.603 171 J 852,300 170 T/B 1,079,000 321 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,310 3,280 3,290 -10 624,700 2,061,454,000 218 59.818 3,290 T/J 8,300 3,280 B 16,300 322 SSTM Sunson Textile Manufacture Tbk 530 530 520 530 0 6,000 3,130,000 3 124.706 530 T/J 16,700 520 B 5,000 323 STTP Siantar Top Tbk. 6,825 6,925 6,925 6,925 100 300 2,077,500 1 4,092.064 7,950 J 100 6,950 B 500 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 3,850 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. 104 101 99 99 -5 107,300 10,673,700 25 61.875 100 J 600 99 T/B 18,000 328 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. 150 152 140 152 2 3,200 485,000 6 86.857 152 T/J 7,800 151 B 100 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 50 50 -2 22,290,000 1,115,201,900 522 456.830 51 J 893,100 50 T/B 1,783,100 331 TBMS Tembaga Mulia Semanan Tbk. 705 725 695 695 -10 1,100 780,000 7 98.582 705 J 127,800 695 T/B 900 332 TCPI Transcoal Pacific Tbk. 5,900 6,125 5,800 5,825 -75 8,283,700 49,976,510,000 7,291 4,221.014 5,825 T/J 3,100 5,800 B 27,500 333 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. 167 168 158 164 -3 1,764,200 284,233,000 246 102.500 164 T/J 24,500 160 B 51,500 335 TFAS Telefast Indonesia Tbk. 180 172 171 171 -9 10,300 1,764,300 8 95.000 179 J 3,200 171 T/B 100 336 TFCO Tifico Fiber Indonesia Tbk. 454 434 426 434 -20 4,100 1,770,200 3 98.350 454 J 2,300 426 B 3,900 337 TGKA Tigaraksa Satria Tbk. 8,200 8,500 8,500 8,500 300 100 850,000 1 6,984.962 0 J 0 8,100 B 300 338 TIFA KDB Tifa Finance Tbk. 515 515 515 515 0 334,400 172,216,000 5 257.500 520 J 3,136,700 515 T/B 10,062,900 339 TIRA Tira Austenite Tbk 220 270 208 270 50 9,500 2,214,600 12 121.178 270 T/J 32,500 268 B 200 340 TMPO Tempo Intimedia Tbk. 109 110 110 110 1 1,100 121,000 3 38.213 120 J 200 111 B 3,400 341 TNCA Trimuda Nuansa Citra Tbk. 266 266 266 266 0 100 26,600 1 177.333 268 J 100 264 B 1,500 342 TOTO Surya Toto Indonesia Tbk. 210 210 208 208 -2 24,500 5,104,000 15 674.733 212 J 11,300 210 B 100 343 TOYS Sunindo Adipersada Tbk. 530 535 520 525 -5 2,009,700 1,056,324,500 637 150.000 525 T/J 113,300 520 B 16,200 344 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,775 7,675 7,725 25 2,127,600 16,430,067,500 441 1,786.478 7,750 J 74,200 7,725 T/B 6,500 345 TPMA Trans Power Marine Tbk. 332 332 322 332 0 1,200 391,400 6 144.348 332 T/J 3,900 324 B 1,000 346 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. 232 236 226 234 2 2,736,200 630,072,000 2,305 117.000 234 T/J 61,400 232 B 2,000 348 TRIS Trisula International Tbk. 214 0 0 214 0 0 0 0 71.333 214 J 8,000 0 B 0 349 TRJA Transkon Jaya Tbk. 160 168 158 159 -1 2,211,400 359,813,200 410 63.600 160 J 19,700 159 T/B 1,000 350 TRUK Guna Timur Raya Tbk. 153 154 151 152 -1 959,800 145,523,200 109 66.087 152 T/J 134,900 151 B 200 351 TRUS Trust Finance Indonesia Tbk 350 0 0 350 0 0 0 0 411.765 344 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,300 1,280 1,295 -5 19,200 24,820,500 27 33.636 1,300 J 10,500 1,295 T/B 100 353 UANG Pakuan Tbk. 198 206 185 202 4 93,100 18,068,300 39 161.600 202 T/J 4,900 198 B 2,900 354 UNIT Nusantara Inti Corpora Tbk 144 152 142 152 8 2,600 370,200 4 3.773 146 J 400 142 B 3,000 355 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 1,270 1,295 0 3,700 4,731,000 6 107.917 1,295 T/J 12,600 1,270 B 100 356 VINS Victoria Insurance Tbk. 91 93 89 89 -2 54,800 4,886,800 12 84.762 92 J 100 88 B 6,000 357 VRNA Verena Multi Finance Tbk. 101 107 107 107 6 500 53,500 2 107.955 107 T/J 4,700 97 B 2,000 358 WAPO Wahana Pronatural Tbk. 75 73 70 70 -5 1,100 77,500 4 40.000 75 J 100 70 T/B 32,700 359 WICO Wicaksana Overseas International Tbk. 570 570 570 570 0 400 228,000 2 29.465 555 J 3,000 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 71 73 68 69 -2 9,792,300 680,811,800 824 15.333 70 J 710,500 69 T/B 587,600 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 2,225,300 111,265,000 102 13.298 50 T/J 2,243,700 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 354 372 330 330 -24 200 70,200 2 60.550 352 J 1,000 330 T/B 100 363 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 240 J 200 224 B 1,000 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,500 75,000 1 28.960 50 T/J 1,517,800 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 125 126 123 124 -1 480,049,800 59,875,399,300 5,093 442.052 124 T/J 10,570,300 123 B 12,113,200 366 ZONE Mega Perintis Tbk. 382 384 382 384 2 152,200 58,379,800 22 128.859 384 T/J 1,200 382 B 1,000 Total 2,941,001,900 921,633,050,600 134,042 3,154,959,900 173,990,800 Jakarta, 20 October 2020 Trading Division