List of Securities Quotation Development Board: Date: Wednesday, 21 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 4,200 210,000 16 87.719 50 T/J 6,100,300 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,425 6,425 6,425 175 100 642,500 1 1,466.831 6,500 J 800,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,170 1,185 1,160 1,170 0 14,800 17,256,000 26 60.779 1,170 T/J 100 1,165 B 1,000 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 2,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 179 179 170 176 -3 5,700 975,000 15 160.000 178 J 1,400 176 T/B 1,200 6 AHAP Asuransi Harta Aman Pratama Tbk. 55 58 53 55 0 117,800 6,534,400 50 207.367 55 T/J 1,700 54 B 32,700 7 AIMS Akbar Indo Makmur Stimec Tbk 137 0 0 137 0 0 0 0 109.600 129 J 100 128 B 5,500 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,375,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 282 284 284 284 2 2,000 568,000 2 37.463 306 J 800 284 T/B 1,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 374 394 374 390 16 700 270,200 5 195.000 390 T/J 10,000 350 B 400 11 ALDO Alkindo Naratama Tbk. 404 420 414 414 10 500 208,800 3 303.423 412 J 8,200 376 B 300 12 ALKA Alakasa Industrindo Tbk 216 220 210 220 4 7,500 1,576,000 10 37.037 222 J 100 210 B 1,000 13 ALMI Alumindo Light Metal Industry Tbk. 206 208 206 206 0 4,600 949,600 4 31.692 230 J 1,300 206 T/B 46,700 14 AMAG Asuransi Multi Artha Guna Tbk. 200 202 195 200 0 22,300 4,452,800 9 190.476 200 T/J 10,900 195 B 24,900 15 AMAR Bank Amar Indonesia Tbk. 300 308 300 300 0 10,400 3,130,800 12 172.414 302 J 2,000 300 T/B 109,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 300 296 296 -4 300 89,400 3 231.250 290 J 400 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,110 2,100 2,100 -10 1,900 3,998,000 7 110.526 2,100 T/J 100 2,090 B 5,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 41,600 2,080,000 6 125.000 50 T/J 33,719,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 163 149 149 -11 35,700 5,351,800 36 9.539 159 J 2,100 149 T/B 5,200 20 APIC Pacific Strategic Financial Tbk. 910 915 895 895 -15 15,119,900 13,713,945,500 2,115 951.966 905 J 104,700 895 T/B 130,900 21 APII Arita Prima Indonesia Tbk. 157 168 157 157 0 10,600 1,667,800 13 71.364 157 T/J 29,900 151 B 200 22 ARGO Argo Pantes Tbk 1,745 1,745 1,630 1,630 -115 5,500 9,534,500 9 40.955 1,750 J 500 1,630 T/B 2,400 23 ARII Atlas Resources Tbk. 448 446 446 446 -2 3,300 1,471,800 1 29.733 448 J 40,200 430 B 100 24 ARKA Arkha Jayanti Persada Tbk. 78 80 75 77 -1 2,480,200 191,331,300 283 32.627 77 T/J 29,300 76 B 70,000 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 300 298 298 298 -2 100 29,800 1 172.864 300 J 1,800 282 B 400 27 ARTO Bank Jago Tbk. 2,700 2,700 2,700 2,700 0 18,800 50,760,000 18 13,607.499 2,700 T/J 226,600 2,670 B 3,700 28 ASBI Asuransi Bintang Tbk. 304 310 302 310 6 76,300 23,652,200 11 235.330 316 J 300 310 T/B 10,600 29 ASJT Asuransi Jasa Tania Tbk. 117 122 115 118 1 8,500 991,400 14 78.667 117 J 8,900 112 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 98 98 92 93 -5 2,181,400 202,932,300 290 88.571 95 J 11,000 93 T/B 199,200 31 ASRM Asuransi Ramayana Tbk. 1,715 1,725 1,725 1,725 10 100 172,500 1 873.940 1,715 J 10,000 1,600 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 400 20,000 2 50.000 50 T/J 7,527,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 23,000 1,150,000 10 57.388 50 T/J 15,348,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 398 392 396 -2 1,580,500 629,013,800 22 291.960 400 J 10,000 396 T/B 29,800 35 BAJA Saranacentral Bajatama Tbk. 100 111 98 100 0 2,978,400 312,283,400 486 40.000 101 J 4,407,700 100 T/B 1,243,200 36 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 400 372,000 2 1,162.500 930 T/J 14,400 865 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 1,200 60,000 6 33.333 50 T/J 57,095,500 0 B 0 38 BAYU Bayu Buana Tbk 1,160 1,160 1,160 1,160 0 100 116,000 1 143.084 1,160 T/J 500 0 B 0 39 BBHI Bank Harda Internasional Tbk. 162 167 160 160 -2 277,700 44,958,400 53 128.000 166 J 114,900 156 B 5,000 40 BBLD Buana Finance Tbk. 332 332 314 314 -18 7,100 2,355,400 3 124.789 332 J 55,000 328 B 3,000 41 BBSI Bank Bisnis Internasional Tbk. 690 700 675 700 10 217,200 149,787,000 56 145.833 705 J 20,100 700 T/B 100 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 125 119 122 1 2,749,700 334,780,900 1,315 101.667 122 T/J 169,500 121 B 150,000 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 44,700 2,235,000 9 45.455 50 T/J 319,000 0 B 0 45 BEEF Estika Tata Tiara Tbk. 146 152 145 148 2 4,707,900 698,443,300 664 43.529 149 J 113,600 148 T/B 100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,900 495,000 12 217.306 50 T/J 1,823,149,300 0 B 0 47 BELL Trisula Textile Industries Tbk. 147 150 145 150 3 1,214,700 178,963,800 253 500.000 150 T/J 173,600 148 B 74,000 48 BESS Batulicin Nusantara Maritim Tbk. 222 224 214 214 -8 71,100 15,582,000 38 203.810 216 J 122,600 214 T/B 30,400 49 BGTG Bank Ganesha Tbk. 52 55 52 54 2 3,300,800 175,537,800 276 52.427 54 T/J 94,000 53 B 25,000 50 BHAT Bhakti Multi Artha Tbk. 560 580 555 580 20 120,185,200 67,661,590,500 2,484 563.107 580 T/J 98,700 575 B 180,600 51 BIKA Binakarya Jaya Abadi Tbk. 143 150 147 147 4 1,900 279,800 3 14.700 147 T/J 11,200 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 12.286 50 T/J 437,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100,200 5,010,000 3 35.714 50 T/J 80,993,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 54 52 54 2 281,300 14,630,700 14 22.519 54 T/J 62,900 52 B 88,800 55 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 6,300 315,100 3 41.667 51 J 700 50 T/B 425,800 56 BKSW Bank QNB Indonesia Tbk. 135 143 126 126 -9 824,900 108,205,500 140 289.123 129 J 100 126 T/B 48,400 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,840 J 100 3,120 B 1,000 58 BLUE Berkah Prima Perkasa Tbk. 630 640 630 635 5 118,200 75,174,000 107 488.462 640 J 10,200 635 T/B 3,100 59 BMAS Bank Maspion Indonesia Tbk. 274 290 274 286 12 4,700 1,330,600 22 89.375 286 T/J 12,800 278 B 1,200 60 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 100,362,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,385 1,395 1,375 1,390 5 119,760,700 166,150,598,000 4,264 1,349.515 1,390 T/J 249,200 1,385 B 17,000 62 BOLA Bali Bintang Sejahtera Tbk. 157 160 157 159 2 3,700 587,700 7 90.857 159 T/J 3,500 157 B 4,200 63 BOLT Garuda Metalindo Tbk. 530 530 530 530 0 800 424,000 4 96.364 660 J 100 535 B 1,200 64 BOSS Borneo Olah Sarana Sukses Tbk. 121 123 113 113 -8 15,341,400 1,773,220,300 1,432 28.250 113 T/J 200,500 0 B 0 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 11,800 1,150 B 41,100 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 50 51 0 311,105,800 15,701,760,000 796 8.031 51 T/J 49,991,100 50 B 56,575,600 68 BRNA Berlina Tbk. 1,050 1,100 1,100 1,100 50 100 110,000 1 825.330 1,050 J 3,500 980 B 1,000 69 BSSR Baramulti Suksessarana Tbk. 1,415 1,415 1,410 1,410 -5 5,300 7,496,500 7 72.308 1,410 T/J 600 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 50 50 50 0 2,100 105,000 2 383.083 50 T/J 7,874,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 194 200 194 200 6 400 79,400 4 667.936 198 J 500 194 B 25,700 73 BUKK Bukaka Teknik Utama Tbk. 720 720 720 720 0 19,700 14,184,000 10 122.034 720 T/J 5,100 700 B 4,300 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,238,000 61,900,000 94 2.902 50 T/J 51,700,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 55 53 53 1 21,200 1,123,800 8 40.769 53 T/J 298,900 52 B 23,100 76 CAKK Cahayaputra Asa Keramik Tbk. 51 54 50 51 0 1,357,100 69,594,900 180 30.357 51 T/J 30,200 50 B 5,734,700 77 CANI Capitol Nusantara Indonesia Tbk. 113 123 116 116 3 1,100 128,300 3 58.000 114 J 900 106 B 10,000 78 CARE Metro Healthcare Indonesia Tbk. 346 354 340 344 -2 539,455,800 186,844,365,400 3,107 333.981 346 J 9,000 342 B 6,200 79 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 16,200 80 CASS Cardig Aero Services Tbk. 208 208 204 204 -4 2,478,800 507,559,000 275 51.000 206 J 1,113,700 204 T/B 20,200 81 CBMF Cahaya Bintang Medan Tbk. 406 414 402 406 0 2,606,500 1,056,972,600 197 253.750 406 T/J 1,400 404 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 232 234 222 228 -4 200,000 45,140,800 39 91.200 230 J 20,900 228 T/B 25,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 125 127 -5 5,329,800 684,929,400 445 812.800 128 J 9,300 127 T/B 310,400 84 CINT Chitose Internasional Tbk. 248 246 232 246 -2 600 143,400 2 74.545 248 J 6,100 232 B 200 85 CITA Cita Mineral Investindo Tbk. 2,380 2,380 2,380 2,380 0 100 238,000 1 8,636.331 2,360 J 600 2,260 B 2,800 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 6,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 670 660 665 5 57,400 38,215,500 53 332.500 665 T/J 2,600 660 B 5,400 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. 200 232 200 226 26 43,500 8,753,000 19 410.909 226 T/J 4,400 202 B 300 91 COCO Wahana Interfood Nusantara Tbk. 960 950 925 925 -35 1,700 1,610,000 6 467.172 970 J 1,500 925 T/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 2,100 105,000 2 40.000 50 T/J 15,836,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 550,800 27,540,400 379 16.667 50 T/J 143,800 0 B 0 95 CSMI Cipta Selera Murni Tbk. 486 550 460 525 39 3,800 2,027,900 17 267.857 540 J 1,000 484 B 1,000 96 CSRA Cisadane Sawit Raya Tbk. 326 340 326 326 0 1,135,600 375,112,200 199 260.800 328 J 119,400 326 T/B 140,500 97 CTTH Citatah Tbk. 50 51 50 50 0 37,200 1,861,700 7 2.105 51 J 146,600 50 T/B 205,200 98 DADA Diamond Citra Propertindo Tbk. 52 52 50 51 -1 17,094,500 866,350,600 516 50.000 51 T/J 474,700 50 B 5,801,900 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. 148 148 138 138 -10 15,742,800 2,206,250,100 1,813 92.000 138 T/J 702,200 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,640 1,645 1,635 1,640 0 13,900 22,802,500 18 3,291.719 1,645 J 1,700 1,640 T/B 400 102 DFAM Dafam Property Indonesia Tbk. 330 330 308 330 0 44,500 14,014,600 24 286.957 330 T/J 19,500 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 2,400 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,310 2,390 2,250 2,300 -10 98,100 222,350,000 38 77.966 2,300 T/J 54,500 2,250 B 5,000 105 DKFT Central Omega Resources Tbk. 113 118 113 116 3 21,493,400 2,487,639,700 1,269 297.971 117 J 1,415,600 116 T/B 10,400 106 DMMX Digital Mediatama Maxima Tbk. 178 210 183 194 16 58,503,900 11,366,407,300 6,115 84.348 194 T/J 719,500 193 B 420,800 107 DNET Indoritel Makmur Internasional Tbk. 3,240 3,230 3,200 3,230 -10 1,000 3,218,000 7 2,837.340 3,230 T/J 1,400 3,210 B 500 108 DUTI Duta Pertiwi Tbk 3,590 3,550 3,500 3,550 -40 200 705,000 2 357.035 3,490 J 100 3,400 B 400 109 DWGL Dwi Guna Laksana Tbk. 197 197 190 197 0 3,200 616,400 4 131.333 196 J 12,500 190 B 600 110 EAST Eastparc Hotel Tbk. 55 55 54 55 0 638,700 34,828,300 49 41.353 55 T/J 86,000 54 B 263,700 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 99,100 0 B 0 112 EMDE Megapolitan Developments Tbk. 199 199 199 199 0 30,000 5,970,000 3 79.600 199 T/J 20,200 186 B 10,100 113 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 16,020,800 809,133,700 195 4.169 51 J 2,831,200 50 T/B 76,521,400 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 3,241,900 162,095,000 217 13.514 50 T/J 19,094,400 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 6,260,600 314,537,100 231 47.619 51 J 3,483,600 50 T/B 5,032,900 116 EPAC Megalestari Epack Sentosaraya Tbk. 272 280 272 276 4 2,243,400 619,410,400 415 250.909 280 J 14,300 276 T/B 204,800 117 EPMT Enseval Putera Megatrading Tbk. 1,855 1,905 1,855 1,895 40 27,800 52,626,500 22 1,325.833 1,895 T/J 1,100 1,860 B 100 118 ERTX Eratex Djaja Tbk. 113 111 111 111 -2 100 11,100 1 47.111 130 J 3,900 117 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 117 125 109 125 8 41,328,900 4,834,594,200 5,047 76.687 125 T/J 108,000 124 B 48,400 120 ESTA Esta Multi Usaha Tbk. 98 103 97 98 0 116,900 11,577,100 30 81.667 100 J 48,100 98 T/B 2,600 121 FAST Fast Food Indonesia Tbk. 925 940 930 935 10 6,500 6,088,000 13 2,940.899 940 J 20,200 930 B 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. 258 262 246 250 -8 5,349,800 1,353,449,400 861 50.000 252 J 46,800 250 T/B 600 124 FISH FKS Multi Agro Tbk. 2,600 2,650 2,600 2,650 50 300 786,000 3 2,120.000 2,650 T/J 100 2,600 B 300 125 FITT Hotel Fitra International Tbk. 62 69 62 62 0 7,200 472,900 7 60.784 61 J 310,000 59 B 200 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 0 J 0 348 B 3,700 127 FOOD Sentra Food Indonesia Tbk. 114 117 112 112 -2 1,164,600 131,285,500 135 82.963 113 J 236,900 112 T/B 4,500 128 FORU Fortune Indonesia Tbk 93 93 90 90 -3 1,100 99,300 2 69.231 90 T/J 3,200 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 113 116 112 113 0 2,204,400 249,530,700 278 34.276 113 T/J 64,900 112 B 89,100 130 FUJI Fuji Finance Indonesia Tbk. 110 108 106 108 -2 30,400 3,223,200 2 98.182 108 T/J 1,000 107 B 300 131 GDST Gunawan Dianjaya Steel Tbk. 71 76 69 70 -1 6,867,300 492,295,400 531 43.750 71 J 501,000 70 T/B 13,981,700 132 GEMA Gema Grahasarana Tbk. 354 354 330 330 -24 35,100 11,615,400 7 733.333 330 T/J 217,000 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 336 340 336 336 0 800 269,600 2 40.000 340 J 900 336 T/B 52,400 134 GLOB Global Teleshop Tbk. 115 123 108 120 5 89,200 10,473,900 12 10.435 121 J 5,200 120 T/B 18,000 135 GLVA Galva Technologies Tbk. 314 320 308 320 6 17,500 5,526,000 11 141.593 320 T/J 92,800 302 B 8,000 136 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. 204 204 204 204 0 1,100 224,400 4 120.710 208 J 50,200 204 T/B 1,800 138 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. 88 0 0 88 0 0 0 0 7.080 91 J 500 88 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 6,931,900 0 B 0 142 HELI Jaya Trishindo Tbk. 200 210 200 206 6 174,900 35,574,600 31 187.273 206 T/J 1,800 204 B 200 143 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 1,035 970 970 -15 1,071,100 1,047,922,500 26 255.263 970 T/J 100 965 B 10,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 341,500 17,075,000 18 47.619 50 T/J 8,338,400 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 42,673,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 266 298 276 276 10 5,400 1,509,000 8 19.512 296 J 2,000 260 B 2,000 148 ICON Island Concepts Indonesia Tbk. 56 57 54 56 0 183,700 10,341,300 25 107.494 56 T/J 10,000 54 B 13,600 149 IFSH Ifishdeco Tbk. 368 360 360 360 -8 300 108,000 3 81.818 366 J 200 350 B 700 150 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. 165 168 162 166 1 8,300,400 1,368,933,300 966 138.333 167 J 8,700 166 T/B 408,800 152 IKBI Sumi Indo Kabel Tbk. 210 214 208 214 4 46,900 9,968,400 14 19.407 214 T/J 9,900 210 B 10,000 153 IMPC Impack Pratama Industri Tbk. 1,225 1,230 1,220 1,230 5 568,600 698,334,500 78 323.684 1,230 T/J 13,500 1,225 B 26,600 154 INAI Indal Aluminium Industry Tbk. 330 332 324 326 -4 28,200 9,202,600 23 119.021 326 T/J 42,100 324 B 9,500 155 INCF Indo Komoditi Korpora Tbk. 55 62 53 53 -2 375,000 20,339,300 73 43.089 53 T/J 20,400 52 B 713,000 156 INDO Royalindo Investa Wijaya Tbk. 107 110 105 108 1 78,100 8,465,300 31 98.182 108 T/J 3,600 107 B 4,900 157 INDX Tanah Laut Tbk 51 58 50 51 0 12,600 634,600 7 4.080 51 T/J 2,500 50 B 316,400 158 INOV Inocycle Technology Group Tbk. 157 167 147 147 -10 264,900 39,258,100 67 58.800 155 J 10,000 147 T/B 5,100 159 INPP Indonesian Paradise Property Tbk. 690 690 660 690 0 400 273,000 3 657.143 690 T/J 800 660 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,465 1,470 1,400 1,470 5 640,600 933,720,000 245 532.609 1,500 J 3,000 1,400 B 60,300 161 INRU Toba Pulp Lestari Tbk. 920 995 920 995 75 89,900 84,559,000 8 10.102 1,000 J 8,100 885 B 44,400 162 INTA Intraco Penta Tbk. 206 208 200 206 0 1,800 366,800 5 145.213 208 J 77,000 200 B 2,200 163 INTD Inter Delta Tbk 142 171 136 156 14 13,600 2,111,600 15 48.043 156 T/J 300 140 B 1,500 164 IPCC Indonesia Kendaraan Terminal Tbk. 386 396 382 384 -2 1,550,300 596,069,000 422 23.415 384 T/J 89,800 382 B 93,600 165 IPCM Jasa Armada Indonesia Tbk. 224 226 224 224 0 13,700 3,092,200 15 58.947 226 J 2,000 224 T/B 1,500 166 IRRA Itama Ranoraya Tbk. 880 900 865 875 -5 29,540,700 25,929,564,000 6,536 233.957 875 T/J 207,000 870 B 393,000 167 ITIC Indonesian Tobacco Tbk. 700 760 710 715 15 1,333,600 975,467,500 674 325.000 725 J 500 715 T/B 37,300 168 ITMA Sumber Energi Andalan Tbk. 484 494 474 474 -10 3,800 1,864,800 10 136.403 488 J 400 472 B 5,400 169 JAST Jasnita Telekomindo Tbk. 104 111 104 105 1 21,648,700 2,317,959,600 1,949 42.683 106 J 73,800 105 T/B 694,300 170 JAYA Armada Berjaya Trans Tbk. 96 128 94 114 18 15,214,300 1,665,335,800 4,818 39.583 115 J 11,700 114 T/B 500 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 300 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 0 242.782 440 J 500 428 B 5,500 174 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. 141 141 141 141 0 2,100 296,100 3 100.714 141 T/J 554,300 136 B 2,300 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,020 J 100 860 B 600 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 885 890 0 121,000 107,682,000 14 1,977.778 890 T/J 62,200 885 B 137,100 178 KARW ICTSI Jasa Prima Tbk. 67 70 63 63 -4 967,000 61,742,400 79 10.665 66 J 79,400 63 T/B 89,600 179 KAYU Darmi Bersaudara Tbk. 52 59 50 50 -2 38,504,000 2,004,918,300 2,347 33.333 51 J 397,200 50 T/B 2,115,800 180 KBAG Karya Bersama Anugerah Tbk. 65 65 61 61 -4 499,123,900 30,932,169,200 5,815 61.000 61 T/J 32,042,600 0 B 0 181 KBLM Kabelindo Murni Tbk. 195 198 192 197 2 43,900 8,527,400 28 6.567 197 T/J 12,500 194 B 500 182 KBLV First Media Tbk. 418 432 416 416 -2 38,300 16,101,400 22 110.656 418 J 7,500 416 T/B 600 183 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. 700 0 0 700 0 0 0 0 175.000 735 J 500 700 B 6,200 185 KEJU Mulia Boga Raya Tbk. 1,155 1,165 1,135 1,135 -20 236,300 270,879,000 201 151.333 1,135 T/J 700 1,130 B 24,700 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 263,500 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 172 176 175 175 3 200 35,100 2 58.333 174 J 6,100 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,290 J 1,100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 585 635 560 570 -15 6,000 3,396,000 9 190.000 570 T/J 4,400 565 B 500 190 KMTR Kirana Megatara Tbk. 314 332 316 328 14 169,000 55,154,200 54 71.616 330 J 4,800 328 T/B 100 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 13,100 98 B 12,900 192 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 472 J 200 0 B 0 193 KOPI Mitra Energi Persada Tbk. 440 440 440 440 0 100 44,000 1 111.392 440 T/J 2,100 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 71 73 68 68 -3 4,549,800 315,706,800 541 40.476 68 T/J 278,300 67 B 701,000 195 KPIG MNC Land Tbk. 105 106 104 105 0 518,100 54,349,000 60 225.938 105 T/J 945,500 104 B 522,600 196 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. 169 169 164 168 -1 8,400 1,403,200 7 43.077 168 T/J 6,500 166 B 5,000 198 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. 346 332 322 322 -24 6,600 2,171,200 2 154.808 332 J 147,900 322 T/B 8,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 600 30,000 2 15.714 50 T/J 6,704,500 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 76 81 74 81 5 30,100 2,228,100 4 11.819 81 T/J 56,500 75 B 50,000 203 LMSH Lionmesh Prima Tbk. 262 264 264 264 2 200 52,800 2 36.667 286 J 1,000 264 T/B 3,900 204 LPIN Multi Prima Sejahtera Tbk 232 232 218 224 -8 700 157,000 6 102.175 224 T/J 4,000 218 B 200 205 LPLI Star Pacific Tbk 83 81 78 81 -2 200 15,900 2 2.499 83 J 100 81 T/B 29,900 206 LPPS Lenox Pasifik Investama Tbk. 83 82 78 81 -2 5,400 433,800 6 5.502 85 J 500 81 T/B 25,900 207 LRNA Eka Sari Lorena Transport Tbk. 117 115 113 113 -4 100,300 11,344,900 16 12.556 113 T/J 18,100 112 B 17,300 208 LUCK Sentral Mitra Informatika Tbk. 172 173 170 171 -1 2,225,000 380,298,700 293 59.790 172 J 110,500 171 T/B 3,100 209 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 27,570,100 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,120 2,050 2,120 30 501,200 1,047,735,000 268 100.952 2,120 T/J 1,501,800 2,080 B 5,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,210 1,210 1,210 0 500 605,000 1 72.024 1,390 J 2,800 1,215 B 500 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 3,900 195,000 4 66.667 50 T/J 33,108,000 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,170 2,210 2,160 2,170 0 50,500 110,171,000 85 166.923 2,190 J 14,400 2,170 T/B 2,700 215 MCAS M Cash Integrasi Tbk. 2,300 2,320 2,220 2,290 -10 320,100 729,604,000 282 165.343 2,290 T/J 2,300 2,280 B 336,000 216 MDKA Merdeka Copper Gold Tbk. 1,800 1,840 1,805 1,815 15 78,283,900 142,497,978,000 7,284 473.282 1,820 J 921,800 1,815 T/B 5,225,300 217 MDKI Emdeki Utama Tbk. 158 156 147 156 -2 91,100 13,721,300 46 36.507 156 T/J 58,000 152 B 1,100 218 MERK Merck Tbk. 3,090 3,110 3,050 3,050 -40 26,400 81,038,000 43 8,041.764 3,090 J 100 3,050 T/B 2,800 219 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 30,000 33,150,000 1 1,133.333 1,105 T/J 70,000 1,035 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 535 535 520 520 -15 1,400 740,000 4 260.000 535 J 1,100 520 T/B 8,000 221 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. 280 292 290 292 12 200 58,200 2 59.592 292 T/J 400 284 B 600 223 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 0 0 50 0 0 0 0 238.095 50 J 862,300 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,299,400 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 11,513,200 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,000 23,500 22,800 23,500 500 800 18,530,000 6 1,119.048 23,500 T/J 1,000 23,200 B 100 229 MLIA Mulia Industrindo Tbk 426 430 422 422 -4 5,977,200 2,557,518,000 163 70.480 428 J 139,300 422 T/B 9,000 230 MMLP Mega Manunggal Property Tbk. 268 274 262 272 4 5,620,600 1,514,819,800 341 46.496 274 J 272,100 272 T/B 6,000 231 MOLI Madusari Murni Indah Tbk. 890 0 0 890 0 0 0 0 153.448 895 J 238,900 830 B 500 232 MPOW Megapower Makmur Tbk. 72 75 69 69 -3 719,700 50,995,700 94 34.500 70 J 100 69 T/B 500 233 MPRO Maha Properti Indonesia Tbk. 890 0 0 890 0 0 0 0 809.091 830 J 1,400 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,680 4,670 4,670 4,670 -10 100 467,000 1 423.589 4,670 T/J 600 4,390 B 100 235 MSIN MNC Studios International Tbk. 296 298 292 298 2 336,900 99,911,800 44 59.600 298 T/J 163,000 296 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 637,303,200 0 B 0 237 MTPS Meta Epsi Tbk. 320 320 320 320 0 2,400 768,000 5 100.000 320 T/J 132,700 300 B 1,300 238 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. 216 216 216 216 0 200 43,200 2 55.349 216 T/J 10,100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 54 55 52 53 -1 230,900 12,225,700 28 53.000 53 T/J 50,200 52 B 152,100 241 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. 515 540 515 515 0 196,493,500 102,929,213,000 3,040 500.000 515 T/J 8,300 510 B 301,500 245 NELY Pelayaran Nelly Dwi Putri Tbk. 147 146 138 145 -2 5,800 829,700 8 86.310 145 T/J 800 137 B 14,000 246 NFCX NFC Indonesia Tbk. 1,750 1,750 1,750 1,750 0 1,100 1,925,000 3 94.595 1,750 T/J 2,000 1,640 B 700 247 NICK Charnic Capital Tbk. 308 310 288 300 -8 1,600 466,600 7 150.000 300 T/J 1,000 288 B 3,200 248 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 24,490,100 3,649,414,700 10 142.857 151 J 50,000 147 B 150,000 250 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. 115 115 107 107 -8 2,854,100 313,279,000 334 267.707 108 J 35,000 107 T/B 136,400 254 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 300 B 15,300 255 OPMS Optima Prima Metal Sinergi Tbk. 175 183 171 183 8 10,153,100 1,808,866,200 1,259 135.556 183 T/J 93,500 182 B 26,300 256 PALM Provident Agro Tbk. 276 280 266 274 -2 393,000 108,472,800 42 74.890 280 J 208,800 272 B 41,200 257 PANI Pratama Abadi Nusa Industri Tbk. 103 0 0 103 0 0 0 0 95.370 102 J 40,100 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 294 274 274 274 -20 500 137,000 4 182.667 0 J 0 274 T/B 10,600 259 PDES Destinasi Tirta Nusantara Tbk 210 202 197 202 -8 200 39,900 2 101.000 250 J 600 202 T/B 21,000 260 PEGE Panca Global Kapital Tbk. 118 119 119 119 1 100 11,900 1 257.097 118 J 100 112 B 500 261 PGLI Pembangunan Graha Lestari Indah Tbk. 155 0 0 155 0 0 0 0 206.667 185 J 1,000 156 B 2,300 262 PICO Pelangi Indah Canindo Tbk 150 151 147 148 -2 883,100 131,416,200 163 22.769 149 J 15,200 148 T/B 31,600 263 PKPK Perdana Karya Perkasa Tbk 50 56 50 51 1 4,014,600 207,893,400 310 12.750 51 T/J 37,800 50 B 698,700 264 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 20,000 2,500,000 2 100.000 130 J 50,000 125 T/B 4,500 266 PNGO Pinago Utama Tbk. 610 660 575 610 0 3,200 1,869,500 7 244.000 610 T/J 5,600 580 B 2,000 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 725 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 54 55 54 55 1 265,000 14,384,600 11 40.741 55 T/J 53,500 54 B 13,200 269 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 1,000 1,005 0 300 305,500 3 61.468 1,005 T/J 97,600 985 B 1,200 270 POLU Golden Flower Tbk. 930 1,000 925 980 50 1,500 1,412,500 6 340.278 980 T/J 400 870 B 200 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 42,500 2,125,000 4 0.429 50 T/J 1,778,300 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. 440 490 412 480 40 5,500 2,342,000 11 89.720 480 T/J 3,600 416 B 500 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 3 33.333 50 T/J 16,947,800 0 B 0 275 POWR Cikarang Listrindo Tbk. 595 605 595 600 5 1,930,100 1,156,144,500 201 40.000 600 T/J 31,900 595 B 362,100 276 PRIM Royal Prima Tbk. 240 248 248 248 8 100 24,800 1 49.600 240 J 1,200 234 B 700 277 PSAB J Resources Asia Pasifik Tbk. 214 220 214 218 4 15,108,900 3,292,911,400 861 707.264 218 T/J 3,758,500 216 B 2,407,700 278 PSDN Prasidha Aneka Niaga Tbk 107 107 101 106 -1 102,600 10,468,600 21 10.600 106 T/J 71,100 101 B 40,000 279 PSGO Palma Serasih Tbk. 104 122 99 110 6 599,500 63,067,300 158 104.762 107 J 10,000 103 B 2,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,873,600 0 B 0 281 PTPW Pratama Widya Tbk. 1,390 1,425 1,355 1,355 -35 1,051,000 1,466,788,500 423 208.462 1,365 J 1,000 1,355 T/B 10,900 282 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 4,800 4,800 0 100 480,000 1 376.471 4,950 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 134 135 125 125 -9 316,377,800 40,273,862,300 12,722 119.048 126 J 2,042,300 125 T/B 18,976,700 284 PURI Puri Global Sukses Tbk. 308 308 288 292 -16 44,400 12,856,200 69 171.765 292 T/J 3,300 0 B 0 285 PYFA Pyridam Farma Tbk 920 940 890 905 -15 1,050,700 955,776,000 561 886.907 905 T/J 228,800 900 B 86,000 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 29,900 1,495,000 54 50.000 50 T/J 23,426,100 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 224 230 224 230 6 1,000 229,000 7 94.243 230 T/J 13,800 226 B 400 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 444 446 440 446 2 407,900 181,190,600 122 273.620 446 T/J 7,000 440 B 2,800 290 ROCK Rockfields Properti Indonesia Tbk. 1,135 1,120 1,065 1,065 -70 17,500 18,963,500 39 79.478 1,105 J 900 1,065 T/B 200 291 RODA Pikko Land Development Tbk. 58 60 55 58 0 585,000 32,672,900 38 92.607 58 T/J 772,100 55 B 652,600 292 RONY Aesler Grup Internasional Tbk. 382 416 372 378 -4 1,287,700 496,798,800 290 378.000 382 J 2,700 378 T/B 3,100 293 RUIS Radiant Utama Interinsco Tbk. 330 340 314 320 -10 57,000 18,231,600 55 128.000 326 J 500 312 B 10,000 294 SAFE Steady Safe Tbk 186 189 185 189 3 237,600 44,559,400 127 19.028 189 T/J 200 185 B 100,700 295 SAME Sarana Meditama Metropolitan Tbk. 134 179 136 150 16 879,725,100 137,261,392,300 33,785 187.500 151 J 133,100 150 T/B 34,529,800 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 19,100 2,150 B 300 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 555,300 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 95 85 93 6 28,598,900 2,610,531,900 2,548 88.571 94 J 469,800 93 T/B 1,743,300 299 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 20,800 1,040,000 3 27.536 50 T/J 2,514,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 995 1,000 995 1,000 5 904,500 900,521,500 110 531.915 1,000 T/J 11,200 995 B 11,000 302 SGER Sumber Global Energy Tbk. 422 428 422 426 4 1,422,200 605,897,000 350 394.444 428 J 170,600 426 T/B 1,400 303 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. 560 585 555 575 15 671,000 378,994,500 155 410.714 575 T/J 54,700 570 B 13,400 305 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. 466 486 434 448 -18 29,200 12,714,800 38 414.815 434 J 10,000 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,350 1,260 1,260 -90 9,100 11,677,500 12 1.400 1,260 T/J 7,200 0 B 0 308 SKBM Sekar Bumi Tbk. 362 382 382 382 20 100 38,200 1 332.174 350 J 1,000 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. 570 600 565 570 0 304,600 178,486,000 43 81.429 590 J 397,000 570 T/B 45,700 311 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. 4,770 4,870 4,770 4,800 30 68,000 328,164,000 59 4,173.913 4,800 T/J 500 4,770 B 400 313 SMAR Smart Tbk. 2,860 2,860 2,840 2,860 0 600 1,714,000 6 944.955 2,900 J 100 2,850 B 200 314 SMDM Suryamas Dutamakmur Tbk. 95 94 90 94 -1 10,600 964,700 6 11.910 94 T/J 4,500 90 B 1,800 315 SMMT Golden Eagle Energy Tbk. 85 85 81 81 -4 240,700 19,632,500 39 189.500 84 J 15,900 81 T/B 13,400 316 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. 400 402 396 396 -4 200 79,800 2 143.478 394 J 12,600 380 B 100 318 SOTS Satria Mega Kencana Tbk. 228 228 228 228 0 200 45,600 2 138.182 214 J 10,000 0 B 0 319 SPTO Surya Pertiwi Tbk. 408 410 398 400 -8 607,400 243,199,000 126 34.483 406 J 60,100 400 T/B 65,800 320 SQMI Wilton Makmur Indonesia Tbk. 170 178 170 172 2 19,610,200 3,419,871,500 1,145 97.739 173 J 101,800 172 T/B 560,700 321 SRTG Saratoga Investama Sedaya Tbk. 3,290 3,300 3,280 3,280 -10 644,000 2,118,868,000 197 59.636 3,280 T/J 11,900 3,270 B 32,600 322 SSTM Sunson Textile Manufacture Tbk 530 530 520 530 0 22,700 12,017,500 15 124.706 530 T/J 3,700 520 B 3,400 323 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 7,000 B 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 2,910 2,910 2,910 0 258,800 753,108,000 22 1,877.419 2,910 T/J 200 2,900 B 200 327 SWAT Sriwahana Adityakarta Tbk. 99 100 97 97 -2 350,800 34,269,300 61 60.625 99 J 24,000 97 T/B 18,900 328 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. 152 150 143 150 -2 2,500 359,200 4 85.714 150 T/J 12,700 149 B 200 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 3,931,200 196,806,100 192 456.830 50 T/J 603,800 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 695 725 700 720 25 130,100 91,725,500 6 102.128 725 J 800 720 T/B 600 332 TCPI Transcoal Pacific Tbk. 5,825 6,075 5,800 6,075 250 8,707,700 51,600,960,000 5,447 4,402.174 6,100 J 25,500 6,075 T/B 25,100 333 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. 164 164 157 159 -5 644,700 102,908,100 147 99.375 159 T/J 406,400 158 B 30,300 335 TFAS Telefast Indonesia Tbk. 171 161 161 161 -10 100 16,100 1 89.444 177 J 2,000 164 B 1,100 336 TFCO Tifico Fiber Indonesia Tbk. 434 434 424 434 0 1,100 476,000 4 98.350 430 J 700 424 B 300 337 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,500 8,500 0 700 5,950,000 3 6,984.962 8,500 T/J 500 8,475 B 500 338 TIFA KDB Tifa Finance Tbk. 515 520 515 515 0 1,619,600 834,145,000 8 257.500 520 J 1,723,500 515 T/B 13,542,500 339 TIRA Tira Austenite Tbk 270 270 264 264 -6 5,900 1,591,800 10 118.485 264 T/J 6,300 0 B 0 340 TMPO Tempo Intimedia Tbk. 110 115 105 115 5 11,100 1,275,500 6 39.950 115 T/J 21,200 110 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 266 268 264 264 -2 27,900 7,446,800 15 176.000 266 J 11,600 264 T/B 8,100 342 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 167,300 35,125,200 11 674.733 210 J 80,500 208 T/B 3,500 343 TOYS Sunindo Adipersada Tbk. 525 530 515 515 -10 1,961,200 1,026,763,000 627 147.143 520 J 112,800 515 T/B 45,600 344 TPIA Chandra Asri Petrochemical Tbk. 7,725 7,800 7,600 7,700 -25 3,281,200 25,245,167,500 760 1,780.697 7,700 T/J 1,700 7,625 B 500 345 TPMA Trans Power Marine Tbk. 332 348 316 320 -12 6,900 2,219,800 12 139.130 334 J 100 320 T/B 168,200 346 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. 234 292 234 262 28 19,044,000 4,995,058,200 7,831 131.000 264 J 428,900 262 T/B 132,900 348 TRIS Trisula International Tbk. 214 218 212 218 4 6,600 1,432,400 6 72.667 218 T/J 85,000 212 B 1,500 349 TRJA Transkon Jaya Tbk. 159 159 152 154 -5 1,090,500 168,825,900 220 61.600 155 J 7,500 154 T/B 97,800 350 TRUK Guna Timur Raya Tbk. 152 153 150 152 0 410,500 62,040,500 82 66.087 153 J 196,400 152 T/B 23,900 351 TRUS Trust Finance Indonesia Tbk 350 350 350 350 0 200 70,000 1 411.765 344 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,320 1,280 1,295 0 1,700 2,206,000 11 33.636 1,305 J 6,900 1,295 T/B 200 353 UANG Pakuan Tbk. 202 218 191 202 0 44,700 8,955,800 17 161.600 202 T/J 20,400 198 B 55,000 354 UNIT Nusantara Inti Corpora Tbk 152 0 0 152 0 0 0 0 3.773 146 J 900 142 B 6,000 355 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 1,270 1,295 0 3,600 4,615,000 6 107.917 1,260 J 125,000 0 B 0 356 VINS Victoria Insurance Tbk. 89 92 89 91 2 12,000 1,069,300 10 86.667 91 T/J 84,900 90 B 400 357 VRNA Verena Multi Finance Tbk. 107 117 100 101 -6 9,600 1,000,900 7 101.902 101 T/J 2,900 100 B 20,000 358 WAPO Wahana Pronatural Tbk. 70 80 70 78 8 9,100 716,000 14 44.571 78 T/J 19,300 73 B 10,000 359 WICO Wicaksana Overseas International Tbk. 570 535 535 535 -35 400 214,000 4 27.655 535 T/J 2,400 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 69 74 68 70 1 35,646,700 2,528,760,900 2,213 15.556 71 J 798,400 70 T/B 622,100 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 80,500 4,025,000 17 13.298 50 T/J 2,721,000 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 330 330 310 310 -20 2,000 622,000 6 56.881 310 T/J 2,900 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 240 J 100 224 B 5,000 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 2,014,100 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 124 127 122 124 0 690,014,000 85,624,979,200 4,436 442.052 124 T/J 18,459,700 123 B 1,730,300 366 ZONE Mega Perintis Tbk. 384 384 382 384 0 149,200 57,242,400 22 128.859 384 T/J 900 380 B 300 Total 4,357,726,600 1,181,823,131,000 154,545 3,227,059,900 258,721,900 Jakarta, 21 October 2020 Trading Division