List of Securities Quotation Development Board: Date: Thursday, 22 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 11,700 585,000 12 87.719 50 T/J 3,249,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,450 6,450 6,450 25 500 3,225,000 2 1,472.539 6,450 T/J 800 0 B 0 3 ADES Akasha Wira International Tbk. 1,170 1,170 1,160 1,170 0 43,000 50,250,500 30 60.779 1,170 T/J 30,100 1,165 B 1,000 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 490 J 500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 176 176 164 164 -12 32,000 5,443,900 19 149.091 174 J 200 164 T/B 61,800 6 AHAP Asuransi Harta Aman Pratama Tbk. 55 57 54 56 1 14,800 810,200 23 211.138 56 T/J 38,700 55 B 400 7 AIMS Akbar Indo Makmur Stimec Tbk 137 129 129 129 -8 100 12,900 1 103.200 165 J 100 130 B 5,200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,050,100 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 284 304 284 284 0 300 88,800 3 37.463 298 J 600 284 T/B 31,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 390 398 380 380 -10 6,600 2,548,200 14 190.000 398 J 2,500 380 T/B 100 11 ALDO Alkindo Naratama Tbk. 414 410 410 410 -4 200 82,000 1 300.492 410 T/J 32,100 0 B 0 12 ALKA Alakasa Industrindo Tbk 220 220 212 220 0 6,800 1,444,000 7 37.037 220 T/J 100 212 B 1,900 13 ALMI Alumindo Light Metal Industry Tbk. 206 222 202 202 -4 2,700 579,200 8 31.077 216 J 1,200 202 T/B 1,200 14 AMAG Asuransi Multi Artha Guna Tbk. 200 200 197 197 -3 66,600 13,318,500 9 187.619 198 J 6,300 197 T/B 1,200 15 AMAR Bank Amar Indonesia Tbk. 300 306 300 300 0 6,100 1,831,800 17 172.414 306 J 20,700 300 T/B 34,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 296 296 0 200 59,200 2 231.250 296 T/J 7,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,200 2,100 2,200 100 426,900 914,318,000 312 115.789 2,200 T/J 19,900 2,180 B 3,900 18 ANDI Andira Agro Tbk. 50 50 50 50 0 57,800 2,890,000 10 125.000 50 T/J 35,651,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 149 160 142 160 11 44,700 6,913,800 24 10.243 160 T/J 28,500 159 B 100 20 APIC Pacific Strategic Financial Tbk. 895 905 890 895 0 18,160,300 16,276,421,500 2,280 951.966 895 T/J 49,800 890 B 61,700 21 APII Arita Prima Indonesia Tbk. 157 148 148 148 -9 1,200 177,600 1 67.273 156 J 100 150 B 100 22 ARGO Argo Pantes Tbk 1,630 1,750 1,525 1,750 120 2,700 4,152,500 7 43.970 1,740 J 2,600 1,735 B 100 23 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 20,500 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 77 79 74 79 2 6,229,500 486,565,700 1,029 33.475 80 J 311,100 78 B 480,400 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 298 280 280 280 -18 100 28,000 1 162.422 300 J 700 280 T/B 600 27 ARTO Bank Jago Tbk. 2,700 2,700 2,660 2,670 -30 168,600 452,096,000 32 13,456.305 2,670 T/J 400 2,660 B 2,500 28 ASBI Asuransi Bintang Tbk. 310 310 310 310 0 58,800 18,228,000 23 235.330 320 J 600 304 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. 118 118 111 116 -2 2,100 243,500 9 77.333 117 J 1,000 116 T/B 200 30 ASPI Andalan Sakti Primaindo Tbk. 93 97 88 94 1 1,851,700 174,015,900 265 89.524 94 T/J 23,000 93 B 1,300 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,725 J 1,600 1,610 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 100 5,000 1 50.000 50 T/J 106,702,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 24,459,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 11,359,000 4,543,508,400 22 291.960 400 J 4,800 396 T/B 19,200 35 BAJA Saranacentral Bajatama Tbk. 100 110 99 101 1 3,082,700 316,164,300 433 40.400 101 T/J 63,500 100 B 101,100 36 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 300 279,000 1 1,162.500 930 T/J 13,600 865 B 1,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,900 145,000 4 33.333 50 T/J 57,133,000 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 5,400 0 B 0 39 BBHI Bank Harda Internasional Tbk. 160 165 152 152 -8 667,000 105,599,600 69 121.600 163 J 132,800 152 T/B 71,000 40 BBLD Buana Finance Tbk. 314 314 312 312 -2 9,700 3,026,800 6 123.994 312 T/J 45,500 306 B 100 41 BBSI Bank Bisnis Internasional Tbk. 700 715 690 715 15 135,700 95,503,000 44 148.958 715 T/J 24,500 690 B 15,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 122 122 119 121 -1 3,037,100 367,179,500 680 100.833 121 T/J 48,900 120 B 150,000 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 145,800 7,290,000 9 45.455 50 T/J 1,979,200 0 B 0 45 BEEF Estika Tata Tiara Tbk. 148 150 146 147 -1 3,188,300 470,581,100 322 43.235 148 J 106,700 147 T/B 120,600 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 400 20,000 3 217.306 50 T/J 1,689,153,500 0 B 0 47 BELL Trisula Textile Industries Tbk. 150 150 148 149 -1 3,661,600 544,566,300 266 496.667 149 T/J 119,100 147 B 214,400 48 BESS Batulicin Nusantara Maritim Tbk. 214 222 208 210 -4 167,400 35,019,200 51 200.000 214 J 100 208 B 100 49 BGTG Bank Ganesha Tbk. 54 54 51 52 -2 1,641,000 85,768,600 137 50.485 52 T/J 77,200 51 B 2,537,100 50 BHAT Bhakti Multi Artha Tbk. 580 600 565 590 10 137,131,500 78,436,997,000 3,333 572.816 590 T/J 48,300 585 B 250,800 51 BIKA Binakarya Jaya Abadi Tbk. 147 147 147 147 0 100 14,700 1 14.700 144 J 800 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 416,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 93,349,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 55 53 54 0 747,600 40,142,300 114 22.519 55 J 34,800 53 B 4,600 55 BKDP Bukit Darmo Property Tbk 50 55 50 50 0 225,500 11,778,100 96 41.667 53 J 100 50 T/B 112,100 56 BKSW Bank QNB Indonesia Tbk. 126 133 119 126 0 830,300 104,199,100 323 289.123 126 T/J 11,800 121 B 21,100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,860 J 100 3,120 B 400 58 BLUE Berkah Prima Perkasa Tbk. 635 640 630 635 0 144,800 91,901,500 100 488.462 635 T/J 7,800 630 B 10,500 59 BMAS Bank Maspion Indonesia Tbk. 286 276 274 276 -10 2,700 741,000 5 86.250 284 J 100 276 T/B 9,700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,200 510,000 3 0.172 50 T/J 94,985,300 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,390 1,390 1,375 1,390 0 105,416,000 145,950,460,500 4,709 1,349.515 1,390 T/J 254,100 1,385 B 7,600 62 BOLA Bali Bintang Sejahtera Tbk. 159 160 155 160 1 54,100 8,481,800 19 91.429 160 T/J 5,900 155 B 3,800 63 BOLT Garuda Metalindo Tbk. 530 660 496 505 -25 3,100 1,982,100 14 91.818 650 J 100 510 B 2,400 64 BOSS Borneo Olah Sarana Sukses Tbk. 113 113 106 106 -7 7,075,800 753,753,000 675 26.500 106 T/J 317,600 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 23,800 1,150 B 42,300 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 52 50 51 0 137,059,600 6,926,402,400 367 8.031 52 J 30,541,500 51 T/B 20,121,000 68 BRNA Berlina Tbk. 1,100 1,125 1,100 1,125 25 33,000 36,540,000 8 844.088 1,145 J 2,500 1,025 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,410 1,410 1,360 1,360 -50 17,200 23,444,000 23 69.744 1,405 J 100 1,365 B 9,700 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 2,000 100,000 1 383.083 50 T/J 8,310,500 0 B 0 72 BTON Betonjaya Manunggal Tbk. 200 200 195 200 0 8,000 1,598,000 6 667.936 198 J 9,000 195 B 100 73 BUKK Bukaka Teknik Utama Tbk. 720 720 710 710 -10 3,800 2,701,000 7 120.339 715 J 14,700 710 T/B 7,000 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,020,300 51,015,000 55 2.902 50 T/J 65,419,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 16,500 868,000 6 40.000 52 T/J 26,500 51 B 102,000 76 CAKK Cahayaputra Asa Keramik Tbk. 51 52 51 51 0 1,236,200 63,348,500 96 30.357 52 J 261,500 51 T/B 223,800 77 CANI Capitol Nusantara Indonesia Tbk. 116 116 116 116 0 100 11,600 1 58.000 113 J 300 108 B 10,500 78 CARE Metro Healthcare Indonesia Tbk. 344 346 338 342 -2 163,311,200 55,820,605,400 1,821 332.039 342 T/J 350,900 340 B 55,100 79 CASA Capital Financial Indonesia Tbk. 386 386 384 384 -2 20,400 7,866,200 15 701.536 386 J 15,100 384 T/B 17,300 80 CASS Cardig Aero Services Tbk. 204 206 200 204 0 1,898,700 387,209,200 141 51.000 204 T/J 299,900 202 B 393,100 81 CBMF Cahaya Bintang Medan Tbk. 406 406 390 390 -16 2,344,400 946,641,800 163 243.750 390 T/J 4,800 388 B 100 82 CCSI Communication Cable Systems Indonesia Tbk. 228 232 224 228 0 470,700 106,827,000 47 91.200 228 T/J 40,300 226 B 600 83 CENT Centratama Telekomunikasi Indonesia Tbk. 127 131 125 130 3 3,149,900 403,216,600 222 832.000 130 T/J 282,400 129 B 100,000 84 CINT Chitose Internasional Tbk. 246 246 246 246 0 300 73,800 3 74.545 246 T/J 3,100 230 B 1,100 85 CITA Cita Mineral Investindo Tbk. 2,380 2,390 2,380 2,380 0 2,000 4,763,000 7 8,636.331 2,380 T/J 28,000 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 7,600 0 B 0 87 CLPI Colorpak Indonesia Tbk. 665 670 655 660 -5 38,700 25,500,500 54 330.000 675 J 4,100 655 B 4,600 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. 226 244 212 212 -14 20,800 4,662,600 7 385.455 212 T/J 2,000 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 925 940 925 925 0 1,000 934,000 5 467.172 925 T/J 200 0 B 0 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,000 50,000 1 40.000 50 T/J 15,962,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 392,900 19,645,100 47 16.667 50 T/J 241,300 0 B 0 95 CSMI Cipta Selera Murni Tbk. 525 550 490 525 0 36,500 18,632,600 38 267.857 525 T/J 7,000 520 B 500 96 CSRA Cisadane Sawit Raya Tbk. 326 334 326 328 2 861,900 283,655,600 156 262.400 330 J 192,200 328 T/B 101,000 97 CTTH Citatah Tbk. 50 50 50 50 0 61,200 3,060,000 11 2.105 50 T/J 49,600 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 51 51 50 50 -1 8,364,000 420,234,200 306 49.020 51 J 2,570,300 50 T/B 5,091,000 99 DAYA Duta Intidaya Tbk. 575 565 565 565 -10 100 56,500 1 315.466 545 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 138 137 129 129 -9 15,615,100 2,033,953,300 1,451 86.000 129 T/J 2,331,900 0 B 0 101 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,625 1,635 -5 16,200 26,444,000 20 3,281.683 1,640 J 700 1,630 B 1,500 102 DFAM Dafam Property Indonesia Tbk. 330 308 308 308 -22 6,400 1,971,200 8 267.826 308 T/J 5,800 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 5,600 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,300 2,350 2,150 2,270 -30 26,600 59,789,000 113 76.949 2,270 T/J 28,500 2,190 B 1,600 105 DKFT Central Omega Resources Tbk. 116 116 113 113 -3 6,962,700 792,017,200 475 290.265 114 J 226,000 113 T/B 503,900 106 DMMX Digital Mediatama Maxima Tbk. 194 195 181 188 -6 14,930,100 2,816,304,300 1,381 81.739 188 T/J 84,500 187 B 220,000 107 DNET Indoritel Makmur Internasional Tbk. 3,230 3,230 3,200 3,230 0 2,900 9,357,000 7 2,837.340 3,230 T/J 2,000 3,200 B 1,000 108 DUTI Duta Pertiwi Tbk 3,550 3,560 3,500 3,500 -50 300 1,060,000 3 352.006 3,540 J 1,000 3,320 B 100 109 DWGL Dwi Guna Laksana Tbk. 197 197 197 197 0 100 19,700 1 131.333 197 T/J 11,200 190 B 200 110 EAST Eastparc Hotel Tbk. 55 55 54 55 0 1,121,000 61,038,100 46 41.353 55 T/J 88,100 54 B 444,000 111 ECII Electronic City Indonesia Tbk. 800 800 800 800 0 1,000 800,000 1 19.753 800 T/J 98,100 0 B 0 112 EMDE Megapolitan Developments Tbk. 199 0 0 199 0 0 0 0 79.600 199 J 5,400 198 B 50,000 113 ENRG Energi Mega Persada Tbk. 50 51 50 50 0 14,881,300 746,212,600 180 4.169 51 J 1,837,200 50 T/B 60,110,400 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,561,300 78,065,000 117 13.514 50 T/J 27,752,500 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 51 1 4,626,600 232,113,400 190 48.571 51 T/J 5,935,300 50 B 3,813,000 116 EPAC Megalestari Epack Sentosaraya Tbk. 276 290 276 290 14 2,589,400 733,311,600 654 263.636 292 J 361,400 290 T/B 14,600 117 EPMT Enseval Putera Megatrading Tbk. 1,895 1,895 1,855 1,880 -15 8,000 14,980,500 14 1,315.338 1,880 T/J 1,500 1,860 B 5,100 118 ERTX Eratex Djaja Tbk. 111 0 0 111 0 0 0 0 47.111 129 J 900 114 B 21,100 119 ESIP Sinergi Inti Plastindo Tbk. 125 130 117 117 -8 65,207,800 7,800,954,900 6,680 71.779 117 T/J 1,758,600 0 B 0 120 ESTA Esta Multi Usaha Tbk. 98 99 95 99 1 124,500 11,969,300 24 82.500 96 J 11,500 95 B 100 121 FAST Fast Food Indonesia Tbk. 935 940 930 935 0 20,000 18,709,500 17 2,940.899 940 J 8,500 935 T/B 1,000 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 250 256 246 248 -2 2,848,400 713,271,000 605 49.600 250 J 137,200 248 T/B 71,000 124 FISH FKS Multi Agro Tbk. 2,650 2,700 2,700 2,700 50 100 270,000 1 2,160.000 2,710 J 100 2,580 B 500 125 FITT Hotel Fitra International Tbk. 62 60 59 60 -2 30,200 1,784,100 17 58.824 60 T/J 27,700 59 B 100 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 436 J 200 354 B 700 127 FOOD Sentra Food Indonesia Tbk. 112 115 112 112 0 329,400 37,033,900 80 82.963 113 J 32,400 111 B 24,200 128 FORU Fortune Indonesia Tbk 90 100 84 89 -1 15,900 1,364,500 11 68.462 89 T/J 600 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 113 114 111 112 -1 1,503,900 169,294,000 224 33.972 113 J 25,400 112 T/B 68,700 130 FUJI Fuji Finance Indonesia Tbk. 108 110 108 108 0 1,100 119,400 3 98.182 108 T/J 400 107 B 400 131 GDST Gunawan Dianjaya Steel Tbk. 70 77 68 71 1 9,516,500 690,853,900 914 44.375 72 J 171,000 70 B 82,200 132 GEMA Gema Grahasarana Tbk. 330 330 308 308 -22 161,900 50,082,800 13 684.444 308 T/J 215,800 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 336 338 336 338 2 200 67,400 2 40.238 342 J 900 338 T/B 100 134 GLOB Global Teleshop Tbk. 120 131 112 125 5 27,300 3,249,200 17 10.870 125 T/J 5,200 114 B 1,100 135 GLVA Galva Technologies Tbk. 320 326 302 326 6 26,600 8,377,600 16 144.248 326 T/J 2,900 304 B 2,500 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 0 0 17,800 0 0 0 0 3,095.652 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 0 0 204 0 0 0 0 120.710 204 J 400 194 B 5,200 138 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 82 82 82 -6 2,200 180,400 2 6.597 89 J 500 82 T/B 5,600 140 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 8,548,300 0 B 0 142 HELI Jaya Trishindo Tbk. 206 206 200 200 -6 800 163,400 5 181.818 206 J 6,700 195 B 500 143 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. 970 1,020 940 940 -30 1,387,900 1,336,412,500 33 247.368 1,000 J 1,500 935 B 18,200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 202,300 10,115,000 12 47.619 50 T/J 7,163,700 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 51,906,100 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 276 272 258 272 -4 500 130,400 3 19.229 290 J 300 272 T/B 200 148 ICON Island Concepts Indonesia Tbk. 56 54 53 54 -2 18,300 988,100 10 103.655 55 J 12,000 53 B 95,700 149 IFSH Ifishdeco Tbk. 360 370 360 370 10 3,000 1,107,000 5 84.091 370 T/J 3,300 360 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. 166 171 165 171 5 8,984,000 1,505,492,700 931 142.500 171 T/J 215,800 170 B 142,900 152 IKBI Sumi Indo Kabel Tbk. 214 214 212 214 0 141,900 30,306,600 18 19.407 216 J 800 214 T/B 36,900 153 IMPC Impack Pratama Industri Tbk. 1,230 1,245 1,230 1,245 15 756,500 936,149,000 105 327.632 1,250 J 73,200 1,245 T/B 800 154 INAI Indal Aluminium Industry Tbk. 326 330 318 328 2 97,700 31,231,400 32 119.751 328 T/J 100 318 B 3,000 155 INCF Indo Komoditi Korpora Tbk. 53 54 51 52 -1 927,400 48,484,200 77 42.276 52 T/J 3,100 51 B 641,600 156 INDO Royalindo Investa Wijaya Tbk. 108 109 107 109 1 63,400 6,845,500 23 99.091 109 T/J 14,300 107 B 5,100 157 INDX Tanah Laut Tbk 51 51 50 50 -1 358,500 17,946,100 22 4.000 51 J 200 50 T/B 56,700 158 INOV Inocycle Technology Group Tbk. 147 157 137 146 -1 46,600 6,573,500 45 58.400 146 T/J 800 142 B 500 159 INPP Indonesian Paradise Property Tbk. 690 0 0 690 0 0 0 0 657.143 680 J 200 655 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,470 1,475 1,460 1,465 -5 728,800 1,067,030,500 289 530.797 1,465 T/J 2,900 1,425 B 7,200 161 INRU Toba Pulp Lestari Tbk. 995 990 990 990 -5 200 198,000 2 10.051 990 T/J 300 945 B 44,400 162 INTA Intraco Penta Tbk. 206 206 206 206 0 1,200 247,200 2 145.213 206 T/J 25,600 198 B 300 163 INTD Inter Delta Tbk 156 155 146 147 -9 54,500 7,999,300 26 45.272 149 J 81,100 146 B 1,000 164 IPCC Indonesia Kendaraan Terminal Tbk. 384 386 376 382 -2 773,100 293,860,600 266 23.293 382 T/J 169,300 380 B 135,800 165 IPCM Jasa Armada Indonesia Tbk. 224 226 218 226 2 5,200 1,148,000 12 59.474 224 J 100 220 B 6,400 166 IRRA Itama Ranoraya Tbk. 875 875 850 865 -10 21,808,500 18,724,737,000 3,480 231.283 865 T/J 509,400 860 B 521,400 167 ITIC Indonesian Tobacco Tbk. 715 890 740 890 175 17,655,500 15,005,951,000 6,008 404.545 0 J 0 890 T/B 5,205,900 168 ITMA Sumber Energi Andalan Tbk. 474 474 472 472 -2 6,224,800 2,942,527,800 95 135.827 490 J 400 476 B 200 169 JAST Jasnita Telekomindo Tbk. 105 115 104 104 -1 19,054,200 2,022,856,300 1,555 42.276 105 J 526,200 104 T/B 41,700 170 JAYA Armada Berjaya Trans Tbk. 114 129 107 116 2 25,262,100 2,941,092,200 6,041 40.278 116 T/J 188,800 115 B 14,800 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,000 J 1,000 0 B 0 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 428 430 430 430 2 5,000 2,150,000 2 243.916 460 J 16,400 430 T/B 5,000 174 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. 141 141 136 141 0 2,100 286,600 5 100.714 141 T/J 10,900 136 B 77,200 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 0 0 920 0 0 0 0 198.139 1,135 J 200 870 B 600 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 880 880 -10 1,712,400 1,516,041,500 38 1,955.556 885 J 57,700 880 T/B 149,800 178 KARW ICTSI Jasa Prima Tbk. 63 63 59 59 -4 618,400 36,948,400 70 9.987 59 T/J 49,200 0 B 0 179 KAYU Darmi Bersaudara Tbk. 50 55 50 51 1 9,707,800 505,866,300 746 34.000 51 T/J 10,000 50 B 2,401,200 180 KBAG Karya Bersama Anugerah Tbk. 61 60 57 58 -3 333,356,800 19,359,806,900 4,436 58.000 59 J 8,770,400 58 T/B 11,317,600 181 KBLM Kabelindo Murni Tbk. 197 197 193 195 -2 25,000 4,853,000 19 6.500 197 J 10,000 195 T/B 6,200 182 KBLV First Media Tbk. 416 420 400 400 -16 23,300 9,589,800 16 106.400 400 T/J 19,000 390 B 21,300 183 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. 700 740 700 700 0 700 508,000 5 175.000 735 J 8,300 700 T/B 25,900 185 KEJU Mulia Boga Raya Tbk. 1,135 1,160 1,130 1,140 5 248,200 282,755,500 164 152.000 1,145 J 1,500 1,140 T/B 500 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 30,000 1,500,000 2 1.818 50 T/J 88,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 175 176 174 174 -1 600 104,600 3 58.000 174 T/J 11,700 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,365 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 570 595 545 590 20 47,300 27,636,000 31 196.667 590 T/J 16,100 575 B 500 190 KMTR Kirana Megatara Tbk. 328 328 328 328 0 14,600 4,788,800 8 71.616 330 J 15,300 320 B 8,600 191 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 13,300 99 B 900 192 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. 440 440 440 440 0 100 44,000 1 111.392 438 J 100 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 68 68 64 64 -4 4,272,300 276,448,600 450 38.095 64 T/J 284,700 0 B 0 195 KPIG MNC Land Tbk. 105 106 103 105 0 1,254,500 130,625,100 94 225.938 105 T/J 351,200 104 B 562,100 196 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. 168 173 170 173 5 6,500 1,111,000 6 44.359 173 T/J 18,200 163 B 200 198 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. 322 364 320 338 16 98,200 33,486,800 51 162.500 340 J 36,000 328 B 8,600 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,274,000 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 81 81 77 77 -4 113,100 8,717,100 11 11.236 81 J 1,800 76 B 105,000 203 LMSH Lionmesh Prima Tbk. 264 0 0 264 0 0 0 0 36.667 288 J 1,000 264 B 3,700 204 LPIN Multi Prima Sejahtera Tbk 224 228 212 228 4 13,500 3,015,400 8 104.000 228 T/J 51,600 214 B 3,000 205 LPLI Star Pacific Tbk 81 81 78 78 -3 41,100 3,206,100 6 2.406 81 J 3,200 78 T/B 2,300 206 LPPS Lenox Pasifik Investama Tbk. 81 0 0 81 0 0 0 0 5.502 85 J 30,000 80 B 2,200 207 LRNA Eka Sari Lorena Transport Tbk. 113 120 109 119 6 65,000 7,210,800 23 13.222 119 T/J 12,200 111 B 172,800 208 LUCK Sentral Mitra Informatika Tbk. 171 171 166 168 -3 2,259,700 380,366,000 289 58.741 168 T/J 168,100 167 B 13,600 209 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 4,400 220,000 1 45.455 50 T/J 29,188,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,120 2,110 2,060 2,100 -20 2,964,700 6,217,416,000 359 100.000 2,100 T/J 312,900 2,090 B 500 212 MAPB MAP Boga Adiperkasa Tbk. 1,210 0 0 1,210 0 0 0 0 72.024 0 J 0 1,215 B 600 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 32,391,600 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,170 2,220 2,160 2,200 30 245,300 538,521,000 169 169.231 2,210 J 5,200 2,200 T/B 165,800 215 MCAS M Cash Integrasi Tbk. 2,290 2,300 2,180 2,240 -50 1,385,400 3,056,035,000 522 161.733 2,240 T/J 136,800 2,230 B 107,300 216 MDKA Merdeka Copper Gold Tbk. 1,815 1,820 1,795 1,820 5 62,401,900 112,943,248,500 6,168 474.586 1,820 T/J 349,200 1,815 B 200 217 MDKI Emdeki Utama Tbk. 156 155 149 155 -1 21,500 3,246,000 14 36.273 155 T/J 40,200 149 B 1,000 218 MERK Merck Tbk. 3,050 3,100 3,040 3,040 -10 9,200 28,067,000 26 8,015.398 3,080 J 500 3,050 B 500 219 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 20,000 22,100,000 4 1,133.333 1,105 T/J 21,800 1,035 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 520 520 520 520 0 2,100 1,092,000 2 260.000 535 J 4,100 520 T/B 9,000 221 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. 292 292 292 292 0 100 29,200 1 59.592 292 T/J 300 284 B 500 223 MIDI Midi Utama Indonesia Tbk. 1,250 1,400 1,400 1,400 150 200 280,000 2 509.091 1,450 J 494,200 1,400 T/B 499,800 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,064,500 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,283,400 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 50 50 50 0 766,700 38,335,000 42 125.000 50 T/J 22,562,100 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,500 23,450 23,450 23,450 -50 100 2,345,000 1 1,116.667 23,450 T/J 500 23,200 B 100 229 MLIA Mulia Industrindo Tbk 422 432 420 432 10 7,537,900 3,227,547,200 255 72.150 432 T/J 82,000 430 B 55,200 230 MMLP Mega Manunggal Property Tbk. 272 284 268 272 0 28,616,500 7,928,449,200 1,853 46.496 272 T/J 71,400 270 B 1,321,300 231 MOLI Madusari Murni Indah Tbk. 890 850 850 850 -40 32,200 27,370,000 5 146.552 850 T/J 1,469,800 830 B 1,000 232 MPOW Megapower Makmur Tbk. 69 70 66 66 -3 558,000 37,598,700 69 33.000 67 J 14,700 65 B 128,500 233 MPRO Maha Properti Indonesia Tbk. 890 890 830 830 -60 6,100 5,322,000 8 754.545 890 J 5,600 830 T/B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 0 0 4,670 0 0 0 0 423.589 4,650 J 600 0 B 0 235 MSIN MNC Studios International Tbk. 298 298 294 298 0 202,600 60,370,600 36 59.600 298 T/J 543,300 296 B 21,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 1,300 65,000 3 1.266 50 T/J 630,622,400 0 B 0 237 MTPS Meta Epsi Tbk. 320 310 298 298 -22 182,100 55,669,800 35 93.125 298 T/J 6,200 0 B 0 238 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 2,400 518,400 2 55.349 220 J 50,000 216 T/B 4,900 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 53 51 52 -1 641,900 33,177,400 33 52.000 55 J 148,800 52 T/B 22,200 241 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. 515 520 498 500 -15 211,069,500 107,918,318,900 4,391 485.437 505 J 10,000 500 T/B 337,300 245 NELY Pelayaran Nelly Dwi Putri Tbk. 145 145 145 145 0 100 14,500 1 86.310 145 T/J 7,200 136 B 100 246 NFCX NFC Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 94.595 1,750 J 2,000 1,630 B 1,400 247 NICK Charnic Capital Tbk. 300 310 310 310 10 100 31,000 1 155.000 300 J 1,000 280 B 500 248 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 0 141,100 21,164,700 5 142.857 151 J 55,000 140 B 650,000 250 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. 107 110 100 103 -4 3,982,900 408,021,700 299 257.700 105 J 15,000 103 T/B 58,000 254 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 302 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 183 188 171 172 -11 15,488,400 2,778,781,100 1,600 127.407 173 J 14,700 172 T/B 178,200 256 PALM Provident Agro Tbk. 274 280 268 280 6 1,000,700 276,408,600 65 76.530 280 T/J 125,400 278 B 1,200 257 PANI Pratama Abadi Nusa Industri Tbk. 103 101 101 101 -2 397,600 40,157,600 2 93.519 101 T/J 3,100 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 274 342 258 260 -14 13,500 4,001,200 10 173.333 266 J 100 264 B 5,500 259 PDES Destinasi Tirta Nusantara Tbk 202 202 189 202 0 21,100 4,260,900 3 101.000 230 J 100 190 B 500 260 PEGE Panca Global Kapital Tbk. 119 119 119 119 0 100 11,900 1 257.097 118 J 100 111 B 1,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 155 175 155 175 20 20,900 3,247,100 8 233.333 175 T/J 6,000 155 B 100,000 262 PICO Pelangi Indah Canindo Tbk 148 149 144 146 -2 983,700 143,308,900 177 22.462 146 T/J 8,500 145 B 151,500 263 PKPK Perdana Karya Perkasa Tbk 51 51 50 50 -1 694,400 34,721,900 49 12.500 50 T/J 34,000 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 6,000 750,000 4 100.000 125 T/J 44,000 118 B 6,000 266 PNGO Pinago Utama Tbk. 610 640 575 610 0 16,600 9,598,000 8 244.000 610 T/J 200 585 B 200 267 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. 55 53 52 53 -2 45,700 2,403,200 15 39.259 53 T/J 5,800 52 B 19,600 269 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 1,005 1,015 10 600 611,000 4 62.080 1,005 J 97,100 990 B 200 270 POLU Golden Flower Tbk. 980 1,000 1,000 1,000 20 100 100,000 1 347.222 980 J 5,000 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,000 250,000 1 0.429 50 T/J 1,765,600 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. 480 500 448 480 0 2,000 935,000 7 89.720 478 J 2,400 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 16,983,700 0 B 0 275 POWR Cikarang Listrindo Tbk. 600 605 590 590 -10 2,152,500 1,276,654,500 396 39.333 595 J 10,200 590 T/B 837,500 276 PRIM Royal Prima Tbk. 248 0 0 248 0 0 0 0 49.600 246 J 12,100 240 B 500 277 PSAB J Resources Asia Pasifik Tbk. 218 222 212 214 -4 13,512,200 2,913,811,800 1,071 694.287 216 J 1,040,400 214 T/B 416,700 278 PSDN Prasidha Aneka Niaga Tbk 106 105 99 100 -6 63,100 6,352,100 30 10.000 105 J 6,500 100 T/B 21,100 279 PSGO Palma Serasih Tbk. 110 109 103 105 -5 178,600 18,758,100 81 100.000 106 J 20,100 103 B 19,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,880,300 0 B 0 281 PTPW Pratama Widya Tbk. 1,355 1,350 1,315 1,325 -30 1,115,800 1,482,787,000 539 203.846 1,325 T/J 1,800 1,315 B 18,900 282 PTSP Pioneerindo Gourmet International Tbk. 4,800 0 0 4,800 0 0 0 0 376.471 4,800 J 100 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 125 128 123 128 3 188,326,500 23,587,390,000 11,149 121.905 128 T/J 2,258,700 127 B 578,200 284 PURI Puri Global Sukses Tbk. 292 320 272 280 -12 149,000 41,344,400 65 164.706 300 J 19,600 276 B 1,100 285 PYFA Pyridam Farma Tbk 905 920 880 890 -15 1,689,400 1,514,372,000 541 872.207 890 T/J 18,800 885 B 40,400 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 61,700 3,085,000 21 50.000 50 T/J 26,546,600 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 230 230 230 0 1,200 276,000 8 94.243 230 T/J 101,400 226 B 100 288 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. 446 446 440 442 -4 411,800 182,948,200 134 271.166 442 T/J 200 438 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,065 1,200 995 1,195 130 29,200 30,686,000 68 89.179 1,190 J 3,900 1,010 B 200 291 RODA Pikko Land Development Tbk. 58 60 55 55 -3 1,175,800 65,273,100 66 87.817 56 J 25,000 55 T/B 33,700 292 RONY Aesler Grup Internasional Tbk. 378 386 374 376 -2 862,400 329,592,200 352 376.000 380 J 20,000 376 T/B 12,600 293 RUIS Radiant Utama Interinsco Tbk. 320 320 310 314 -6 37,400 11,718,600 31 125.600 318 J 14,900 314 T/B 51,200 294 SAFE Steady Safe Tbk 189 189 185 189 0 237,100 44,421,500 134 19.028 189 T/J 300 185 B 100,300 295 SAME Sarana Meditama Metropolitan Tbk. 150 175 150 164 14 631,770,000 102,960,854,200 22,351 205.000 164 T/J 1,164,200 163 B 1,482,400 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 200 430,000 1 860.000 2,270 J 22,100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 560,200 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 102 87 88 -5 51,310,800 4,808,678,400 4,296 83.810 89 J 133,600 88 T/B 783,700 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 2,300 115,000 3 27.536 50 T/J 2,380,900 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,000 995 985 990 -10 742,500 736,355,500 106 526.596 990 T/J 6,100 985 B 12,700 302 SGER Sumber Global Energy Tbk. 426 442 420 442 16 3,238,600 1,397,483,600 486 409.259 442 T/J 92,600 440 B 160,500 303 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. 575 575 560 570 -5 410,800 232,952,500 101 407.143 570 T/J 85,500 565 B 600 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 448 448 418 432 -16 14,100 5,912,200 22 400.000 418 J 4,300 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,260 1,260 1,175 1,175 -85 2,200 2,593,500 3 1.306 1,200 J 900 1,175 T/B 8,400 308 SKBM Sekar Bumi Tbk. 382 402 380 380 -2 200 78,200 2 330.435 380 T/J 2,000 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 1,320 B 100 310 SKRN Superkrane Mitra Utama Tbk. 570 600 565 565 -5 351,100 206,298,500 44 80.714 570 J 261,300 565 T/B 82,600 311 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. 4,800 4,860 4,750 4,750 -50 78,600 377,200,000 73 4,130.435 4,760 J 200 4,750 T/B 1,800 313 SMAR Smart Tbk. 2,860 2,880 2,860 2,880 20 1,900 5,436,000 6 951.563 2,900 J 100 2,880 T/B 500 314 SMDM Suryamas Dutamakmur Tbk. 94 94 90 93 -1 1,300 121,100 11 11.783 93 T/J 300 92 B 100 315 SMMT Golden Eagle Energy Tbk. 81 84 81 84 3 91,300 7,463,800 44 196.519 84 T/J 29,400 83 B 5,700 316 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 1 144.928 394 J 100 376 B 600 318 SOTS Satria Mega Kencana Tbk. 228 228 228 228 0 100 22,800 1 138.182 214 J 10,000 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 404 398 400 0 341,900 136,890,000 34 34.483 400 T/J 600 398 B 20,200 320 SQMI Wilton Makmur Indonesia Tbk. 172 174 167 171 -1 9,072,500 1,543,387,100 380 97.171 171 T/J 9,800 170 B 1,192,000 321 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 3,270 3,270 -10 718,500 2,355,478,000 251 59.455 3,280 J 32,600 3,270 T/B 3,100 322 SSTM Sunson Textile Manufacture Tbk 530 535 520 535 5 20,100 10,626,500 9 125.882 535 T/J 300 510 B 7,500 323 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 6,800 B 20,000 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 3,850 J 100 0 B 0 326 SURE Super Energy Tbk. 2,910 2,910 2,910 2,910 0 282,200 821,202,000 55 1,877.419 2,910 T/J 200 2,900 B 200 327 SWAT Sriwahana Adityakarta Tbk. 97 99 95 98 1 100,900 9,795,300 22 61.250 99 J 40,300 98 T/B 65,300 328 TALF Tunas Alfin Tbk. 296 290 276 290 -6 600 167,000 3 73.418 288 J 1,500 0 B 0 329 TAMA Lancartama Sejati Tbk. 150 160 150 160 10 783,300 121,999,500 134 91.429 161 J 10,000 160 T/B 37,100 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 3,128,500 156,432,200 101 456.830 50 T/J 475,000 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 720 720 700 700 -20 200 142,000 2 99.291 705 J 200 700 T/B 4,900 332 TCPI Transcoal Pacific Tbk. 6,075 6,225 5,875 6,050 -25 8,888,600 54,634,690,000 6,835 4,384.058 6,050 T/J 11,700 6,025 B 130,200 333 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. 159 158 151 154 -5 1,046,400 160,371,700 158 96.250 156 J 20,000 154 T/B 36,200 335 TFAS Telefast Indonesia Tbk. 161 160 160 160 -1 7,200 1,152,000 7 88.889 160 T/J 3,800 158 B 1,600 336 TFCO Tifico Fiber Indonesia Tbk. 434 470 404 470 36 1,700 693,400 4 106.508 470 T/J 1,700 406 B 4,000 337 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,500 8,500 0 300 2,550,000 2 6,984.962 8,500 T/J 900 8,000 B 100 338 TIFA KDB Tifa Finance Tbk. 515 520 515 515 0 7,300 3,760,500 6 257.500 520 J 6,114,200 515 T/B 15,007,000 339 TIRA Tira Austenite Tbk 264 284 260 260 -4 500 134,600 5 116.690 260 T/J 1,800 0 B 0 340 TMPO Tempo Intimedia Tbk. 115 112 111 111 -4 300 33,400 3 38.560 113 J 100 111 T/B 60,400 341 TNCA Trimuda Nuansa Citra Tbk. 264 262 260 262 -2 25,100 6,534,000 7 174.667 264 J 200 262 T/B 26,300 342 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 19,000 3,958,200 14 674.733 210 J 1,300 208 T/B 13,100 343 TOYS Sunindo Adipersada Tbk. 515 520 505 515 0 2,037,900 1,041,966,500 714 147.143 515 T/J 16,100 510 B 119,100 344 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,800 7,550 7,800 100 3,071,900 23,545,775,000 735 1,803.823 7,825 J 1,000 7,800 T/B 1,441,300 345 TPMA Trans Power Marine Tbk. 320 328 314 320 0 50,800 16,256,000 8 139.130 320 T/J 2,200 318 B 100 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 262 278 262 274 12 7,501,100 2,037,070,000 7,507 137.000 276 J 341,500 274 T/B 204,400 348 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 214 J 4,000 0 B 0 349 TRJA Transkon Jaya Tbk. 154 156 148 153 -1 298,800 45,657,800 90 61.200 154 J 62,700 153 T/B 79,900 350 TRUK Guna Timur Raya Tbk. 152 152 150 152 0 180,500 27,299,300 29 66.087 152 T/J 11,300 151 B 500 351 TRUS Trust Finance Indonesia Tbk 350 350 344 344 -6 300 103,800 3 404.706 348 J 1,900 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,305 1,265 1,295 0 42,300 53,675,000 34 33.636 1,300 J 5,000 1,270 B 1,100 353 UANG Pakuan Tbk. 202 202 198 202 0 31,500 6,309,100 19 161.600 202 T/J 400 198 B 2,800 354 UNIT Nusantara Inti Corpora Tbk 152 0 0 152 0 0 0 0 3.773 144 J 900 142 B 3,400 355 URBN Urban Jakarta Propertindo Tbk. 1,295 1,310 1,295 1,310 15 200 260,500 2 109.167 1,300 J 7,600 0 B 0 356 VINS Victoria Insurance Tbk. 91 92 87 87 -4 8,300 741,100 17 82.857 90 J 900 87 T/B 21,700 357 VRNA Verena Multi Finance Tbk. 101 98 98 98 -3 50,000 4,900,000 1 98.875 101 J 1,000 95 B 55,000 358 WAPO Wahana Pronatural Tbk. 78 80 73 74 -4 8,700 661,300 12 42.286 80 J 10,400 74 T/B 9,800 359 WICO Wicaksana Overseas International Tbk. 535 580 500 500 -35 900 473,500 9 25.846 500 T/J 2,300 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 70 71 66 67 -3 23,778,300 1,629,957,200 1,100 14.889 68 J 180,800 67 T/B 1,002,900 361 YELO Yelooo Integra Datanet Tbk. 50 52 50 50 0 4,264,000 214,035,900 180 13.298 50 T/J 1,321,100 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 310 290 290 290 -20 100 29,000 1 53.211 382 J 1,600 290 T/B 13,200 363 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 250 J 100 242 B 100 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,614,600 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 124 125 121 122 -2 604,056,600 74,295,012,500 3,496 434.922 122 T/J 4,851,400 121 B 12,048,400 366 ZONE Mega Perintis Tbk. 384 386 384 386 2 189,800 73,088,800 35 129.530 386 T/J 2,200 384 B 1,000 Total 3,134,478,500 953,692,569,300 138,595 3,188,649,800 158,131,500 Jakarta, 22 October 2020 Trading Division