List of Securities Quotation Development Board: Date: Friday, 23 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 7,700 385,000 8 87.719 50 T/J 3,480,600 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,375 J 200 0 B 0 3 ADES Akasha Wira International Tbk. 1,170 1,190 1,155 1,165 -5 79,400 92,592,000 70 60.519 1,165 T/J 5,300 1,155 B 2,200 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 23,400 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 164 165 155 163 -1 25,600 4,013,100 22 148.182 163 T/J 200 156 B 2,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 58 53 57 1 359,000 19,536,200 64 214.908 57 T/J 38,300 55 B 100 7 AIMS Akbar Indo Makmur Stimec Tbk 129 126 120 120 -9 200 24,600 2 96.000 142 J 1,100 126 B 100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 1,861,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 284 300 284 300 16 4,400 1,261,000 9 39.573 300 T/J 10,100 284 B 50,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 380 380 362 362 -18 2,000 743,800 9 181.000 362 T/J 81,200 0 B 0 11 ALDO Alkindo Naratama Tbk. 410 426 420 424 14 230,500 97,697,800 13 310.752 424 T/J 31,000 382 B 600 12 ALKA Alakasa Industrindo Tbk 220 220 210 210 -10 700 148,000 3 35.354 220 J 200 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 202 193 192 192 -10 8,200 1,574,900 6 29.538 216 J 100 198 B 11,600 14 AMAG Asuransi Multi Artha Guna Tbk. 197 200 195 198 1 110,600 21,930,400 26 188.571 198 T/J 24,800 196 B 500 15 AMAR Bank Amar Indonesia Tbk. 300 310 300 300 0 28,700 8,620,400 14 172.414 308 J 1,300 300 T/B 44,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 0 0 296 0 0 0 0 231.250 294 J 1,800 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,200 2,260 2,190 2,190 -10 689,500 1,545,409,000 435 115.263 2,200 J 200 2,190 T/B 9,400 18 ANDI Andira Agro Tbk. 50 50 50 50 0 11,000 550,000 12 125.000 50 T/J 150,015,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 159 159 159 -1 56,900 9,047,100 12 10.179 160 J 1,400 159 T/B 10,000 20 APIC Pacific Strategic Financial Tbk. 895 905 890 905 10 15,427,600 13,807,538,500 2,035 962.602 905 T/J 460,800 900 B 26,000 21 APII Arita Prima Indonesia Tbk. 148 170 159 159 11 2,400 387,300 12 72.273 159 T/J 7,900 144 B 200 22 ARGO Argo Pantes Tbk 1,750 1,750 1,750 1,750 0 100 175,000 1 43.970 1,690 J 2,600 0 B 0 23 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 40,200 416 B 200 24 ARKA Arkha Jayanti Persada Tbk. 79 85 74 75 -4 17,712,400 1,360,494,400 1,129 31.780 76 J 209,400 74 B 99,300 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 280 280 280 280 0 100 28,000 1 162.422 290 J 600 280 T/B 900 27 ARTO Bank Jago Tbk. 2,670 2,720 2,690 2,700 30 234,100 631,849,000 52 13,607.499 2,700 T/J 6,900 2,690 B 70,500 28 ASBI Asuransi Bintang Tbk. 310 0 0 310 0 0 0 0 235.330 336 J 1,000 304 B 100 29 ASJT Asuransi Jasa Tania Tbk. 116 118 110 117 1 15,900 1,799,700 27 78.000 116 J 2,200 110 B 3,900 30 ASPI Andalan Sakti Primaindo Tbk. 94 98 88 94 0 3,793,000 347,642,400 379 89.524 94 T/J 20,000 93 B 50,600 31 ASRM Asuransi Ramayana Tbk. 1,725 1,725 1,725 1,725 0 1,200 2,070,000 3 873.940 1,725 T/J 5,000 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 3,500 175,000 2 50.000 50 T/J 5,667,700 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 51,700 2,585,000 9 57.388 50 T/J 23,439,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 400 398 398 2 25,200 10,029,800 9 293.435 400 J 9,600 398 T/B 7,600 35 BAJA Saranacentral Bajatama Tbk. 101 105 94 94 -7 1,966,000 189,657,400 246 37.600 95 J 272,500 94 T/B 453,900 36 BALI Bali Towerindo Sentra Tbk. 930 930 930 930 0 14,200 13,206,000 4 1,162.500 990 J 5,000 930 T/B 800 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 215,800 10,790,000 3 33.333 50 T/J 57,906,000 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,195 J 500 0 B 0 39 BBHI Bank Harda Internasional Tbk. 152 164 155 160 8 505,200 79,826,900 115 128.000 161 J 32,400 160 T/B 15,600 40 BBLD Buana Finance Tbk. 312 304 304 304 -8 45,600 13,862,400 19 120.815 342 J 100 306 B 100 41 BBSI Bank Bisnis Internasional Tbk. 715 720 700 720 5 413,000 296,289,500 79 150.000 720 T/J 8,600 705 B 800 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 125 118 120 -1 3,746,600 455,357,300 1,317 100.000 120 T/J 149,900 119 B 20,900 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 0 403,200 20,160,000 24 45.455 50 T/J 41,000 0 B 0 45 BEEF Estika Tata Tiara Tbk. 147 149 145 145 -2 2,726,700 397,519,900 301 42.647 146 J 257,800 145 T/B 289,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 204,000 10,200,000 7 217.306 50 T/J 1,738,623,700 0 B 0 47 BELL Trisula Textile Industries Tbk. 149 151 149 151 2 3,587,000 537,166,100 277 503.333 151 T/J 155,900 150 B 216,400 48 BESS Batulicin Nusantara Maritim Tbk. 210 216 197 204 -6 71,400 14,268,400 45 194.286 204 T/J 27,100 197 B 300 49 BGTG Bank Ganesha Tbk. 52 53 51 51 -1 963,100 49,638,800 91 49.515 52 J 96,700 51 T/B 728,500 50 BHAT Bhakti Multi Artha Tbk. 590 600 575 575 -15 104,633,900 61,727,031,500 2,481 558.252 585 J 291,300 575 T/B 240,000 51 BIKA Binakarya Jaya Abadi Tbk. 147 0 0 147 0 0 0 0 14.700 146 J 6,900 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 468,800 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 300 15,000 2 35.714 50 T/J 83,224,200 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 56 53 54 0 192,600 10,232,000 38 22.519 54 T/J 59,800 52 B 282,300 55 BKDP Bukit Darmo Property Tbk 50 56 50 51 1 149,300 7,628,100 37 42.500 51 T/J 2,800 50 B 26,500 56 BKSW Bank QNB Indonesia Tbk. 126 126 122 122 -4 239,100 29,430,300 55 279.945 122 T/J 14,700 121 B 700 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,850 J 100 2,910 B 100 58 BLUE Berkah Prima Perkasa Tbk. 635 645 635 640 5 117,100 74,790,000 88 492.308 645 J 24,900 640 T/B 4,300 59 BMAS Bank Maspion Indonesia Tbk. 276 276 276 276 0 5,400 1,490,400 4 86.250 278 J 100 276 T/B 500 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 12,700 635,000 5 0.172 50 T/J 102,145,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,390 1,395 1,365 1,370 -20 126,096,400 173,799,424,000 4,490 1,330.097 1,380 J 118,100 1,370 T/B 8,600 62 BOLA Bali Bintang Sejahtera Tbk. 160 160 153 160 0 21,900 3,380,600 17 91.429 160 T/J 20,900 153 B 3,500 63 BOLT Garuda Metalindo Tbk. 505 630 500 630 125 4,600 2,711,000 12 114.545 0 J 0 630 T/B 1,300 64 BOSS Borneo Olah Sarana Sukses Tbk. 106 114 100 104 -2 11,516,900 1,238,287,400 1,166 26.000 105 J 382,000 104 T/B 20,500 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,800 1,150 B 42,800 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 52 1 98,117,100 5,116,612,600 1,145 8.189 52 T/J 1,121,400 51 B 37,514,300 68 BRNA Berlina Tbk. 1,125 1,170 1,145 1,170 45 8,500 9,830,000 5 877.851 1,140 J 9,500 1,050 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,360 1,365 1,365 1,365 5 1,400 1,911,000 6 70.000 1,400 J 600 1,360 B 3,900 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 0 200 10,000 2 383.083 50 T/J 7,586,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 200 230 194 202 2 149,500 30,941,800 37 674.615 202 T/J 1,000 198 B 2,000 73 BUKK Bukaka Teknik Utama Tbk. 710 710 700 710 0 14,900 10,554,000 5 120.339 710 T/J 300 700 B 1,900 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,893,100 294,655,000 61 2.902 50 T/J 71,269,500 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 52 51 52 0 36,400 1,861,700 9 40.000 52 T/J 30,100 51 B 297,200 76 CAKK Cahayaputra Asa Keramik Tbk. 51 52 50 52 1 574,100 29,361,500 87 30.952 52 T/J 631,200 51 B 1,000 77 CANI Capitol Nusantara Indonesia Tbk. 116 0 0 116 0 0 0 0 58.000 114 J 300 108 B 10,500 78 CARE Metro Healthcare Indonesia Tbk. 342 348 338 342 0 266,495,000 91,776,115,400 3,336 332.039 342 T/J 42,400 340 B 683,200 79 CASA Capital Financial Indonesia Tbk. 384 386 386 386 2 21,100 8,144,600 13 705.190 398 J 100 386 T/B 1,000 80 CASS Cardig Aero Services Tbk. 204 218 202 206 2 10,090,700 2,124,337,000 1,466 51.500 208 J 78,000 206 T/B 800 81 CBMF Cahaya Bintang Medan Tbk. 390 390 364 364 -26 2,746,500 1,067,954,800 142 227.500 364 T/J 33,700 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 228 232 226 228 0 480,900 109,164,800 72 91.200 228 T/J 2,200 226 B 138,200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 130 131 126 129 -1 1,920,100 244,267,900 137 825.600 129 T/J 41,200 128 B 5,000 84 CINT Chitose Internasional Tbk. 246 246 246 246 0 100 24,600 1 74.545 246 T/J 23,700 230 B 1,500 85 CITA Cita Mineral Investindo Tbk. 2,380 0 0 2,380 0 0 0 0 8,636.331 2,380 J 20,400 2,280 B 500 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 665 655 655 -5 9,600 6,336,500 16 327.500 660 J 500 655 T/B 12,300 88 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 89 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 90 CNTX Century Textile Industry Tbk. 212 232 212 224 12 24,600 5,275,600 9 407.273 224 T/J 400 212 B 100 91 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 1,000 925,000 2 467.172 925 T/J 100 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 2,000 100,000 1 40.000 50 T/J 17,617,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 183,800 9,191,000 27 16.667 50 T/J 37,400 0 B 0 95 CSMI Cipta Selera Murni Tbk. 525 575 525 525 0 4,200 2,278,000 11 267.857 525 T/J 47,600 520 B 500 96 CSRA Cisadane Sawit Raya Tbk. 328 332 324 324 -4 1,025,100 334,578,800 175 259.200 328 J 111,100 324 T/B 91,500 97 CTTH Citatah Tbk. 50 51 50 50 0 206,000 10,300,100 24 2.105 50 T/J 2,000 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 50 51 50 51 1 9,013,100 450,958,400 407 50.000 51 T/J 4,594,800 50 B 96,800 99 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 2,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 129 132 120 132 3 25,407,800 3,195,026,300 2,718 88.000 133 J 84,000 132 T/B 605,700 101 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,635 1,635 0 7,500 12,262,500 11 3,281.683 1,635 T/J 500 1,630 B 1,900 102 DFAM Dafam Property Indonesia Tbk. 308 338 288 306 -2 88,200 26,298,200 42 266.087 306 T/J 14,800 288 B 8,900 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 1,100 1,820 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,270 2,350 2,140 2,230 -40 24,700 53,537,000 32 75.593 2,230 T/J 79,400 0 B 0 105 DKFT Central Omega Resources Tbk. 113 115 111 112 -1 5,025,500 564,542,000 290 287.696 113 J 747,200 112 T/B 341,400 106 DMMX Digital Mediatama Maxima Tbk. 188 188 175 175 -13 15,901,600 2,820,694,700 1,964 76.087 175 T/J 155,400 0 B 0 107 DNET Indoritel Makmur Internasional Tbk. 3,230 3,230 3,230 3,230 0 2,900 9,367,000 4 2,837.340 3,230 T/J 1,600 3,200 B 2,300 108 DUTI Duta Pertiwi Tbk 3,500 3,550 3,520 3,520 20 1,200 4,247,000 4 354.018 3,530 J 200 3,260 B 100 109 DWGL Dwi Guna Laksana Tbk. 197 197 185 196 -1 21,100 3,974,000 26 130.667 196 T/J 400 187 B 500 110 EAST Eastparc Hotel Tbk. 55 55 54 54 -1 826,300 44,628,200 52 40.602 55 J 304,700 54 T/B 97,100 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 98,300 0 B 0 112 EMDE Megapolitan Developments Tbk. 199 200 200 200 1 30,000 6,000,000 1 80.000 200 T/J 1,306,100 198 B 50,000 113 ENRG Energi Mega Persada Tbk. 50 52 50 51 1 9,552,400 486,628,200 198 4.252 51 T/J 5,435,100 50 B 67,194,800 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,031,700 51,585,000 88 13.514 50 T/J 31,790,600 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 51 51 50 50 -1 9,830,400 491,715,600 394 47.619 50 T/J 858,000 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 290 290 284 290 0 1,092,300 314,016,400 247 263.636 290 T/J 57,800 288 B 236,600 117 EPMT Enseval Putera Megatrading Tbk. 1,880 1,885 1,880 1,880 0 12,800 24,077,500 14 1,315.338 1,885 J 400 1,865 B 100 118 ERTX Eratex Djaja Tbk. 111 114 114 114 3 73,600 8,390,400 5 48.385 125 J 900 114 T/B 18,800 119 ESIP Sinergi Inti Plastindo Tbk. 117 117 109 109 -8 35,522,600 3,890,907,500 3,422 66.871 109 T/J 997,800 0 B 0 120 ESTA Esta Multi Usaha Tbk. 99 104 95 100 1 122,400 12,563,500 26 83.333 100 T/J 50,300 99 B 1,000 121 FAST Fast Food Indonesia Tbk. 935 935 915 925 -10 10,800 10,058,500 18 2,909.445 925 T/J 9,700 915 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. 248 256 240 246 -2 4,125,600 1,010,273,000 666 49.200 246 T/J 6,500 244 B 534,400 124 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 200 2,600 B 300 125 FITT Hotel Fitra International Tbk. 60 63 57 61 1 24,900 1,454,900 16 59.804 60 J 41,400 57 B 15,100 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 420 J 200 348 B 3,700 127 FOOD Sentra Food Indonesia Tbk. 112 114 110 112 0 154,700 17,389,200 43 82.963 112 T/J 60,800 111 B 30,900 128 FORU Fortune Indonesia Tbk 89 83 83 83 -6 800 66,400 3 63.846 89 J 8,900 83 T/B 9,300 129 FPNI Lotte Chemical Titan Tbk. 112 123 110 115 3 33,900,300 4,030,397,400 2,572 34.882 116 J 139,400 115 T/B 198,100 130 FUJI Fuji Finance Indonesia Tbk. 108 112 105 112 4 5,900 627,800 10 101.818 110 J 6,700 108 B 100 131 GDST Gunawan Dianjaya Steel Tbk. 71 74 67 67 -4 6,345,200 432,110,600 657 41.875 68 J 173,600 67 T/B 4,388,600 132 GEMA Gema Grahasarana Tbk. 308 338 288 338 30 3,800 1,253,400 9 751.111 340 J 900 288 B 300 133 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 200 67,600 2 40.238 348 J 100 338 T/B 54,400 134 GLOB Global Teleshop Tbk. 125 126 117 117 -8 10,300 1,206,000 5 10.174 117 T/J 34,800 0 B 0 135 GLVA Galva Technologies Tbk. 326 330 310 330 4 19,100 6,223,200 14 146.018 330 T/J 2,004,800 310 B 1,000 136 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 25,100 5,120,400 3 120.710 210 J 1,400 192 B 100,000 138 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. 82 90 77 78 -4 8,400 662,000 9 6.275 88 J 100 78 T/B 51,800 140 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 9,019,700 0 B 0 142 HELI Jaya Trishindo Tbk. 200 200 195 200 0 200 39,500 2 181.818 200 T/J 1,000 192 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. 940 1,095 920 920 -20 1,155,800 1,082,863,500 36 242.105 1,000 J 100 920 T/B 17,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 114,800 5,740,000 20 47.619 50 T/J 7,381,900 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 38.462 50 T/J 56,682,300 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 272 272 272 272 0 200 54,400 2 19.229 300 J 100 272 T/B 200 148 ICON Island Concepts Indonesia Tbk. 54 55 53 53 -1 30,600 1,682,400 7 101.735 55 J 30,300 53 T/B 47,200 149 IFSH Ifishdeco Tbk. 370 368 368 368 -2 100 36,800 1 83.636 370 J 3,400 368 T/B 100 150 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. 171 171 167 169 -2 5,456,500 917,905,800 520 140.833 170 J 546,900 169 T/B 456,900 152 IKBI Sumi Indo Kabel Tbk. 214 214 206 210 -4 210,500 44,030,400 23 19.045 210 T/J 23,700 206 B 8,400 153 IMPC Impack Pratama Industri Tbk. 1,245 1,280 1,240 1,275 30 1,285,000 1,620,706,000 202 335.526 1,280 J 57,500 1,275 T/B 8,000 154 INAI Indal Aluminium Industry Tbk. 328 334 332 332 4 3,700 1,228,600 7 121.212 332 T/J 4,600 324 B 100 155 INCF Indo Komoditi Korpora Tbk. 52 52 50 52 0 726,000 36,661,000 56 42.276 52 T/J 79,100 51 B 75,100 156 INDO Royalindo Investa Wijaya Tbk. 109 109 108 108 -1 4,700 511,700 8 98.182 107 J 200 105 B 200 157 INDX Tanah Laut Tbk 50 52 50 50 0 452,500 22,625,400 21 4.000 51 J 1,000 50 T/B 4,800 158 INOV Inocycle Technology Group Tbk. 146 154 143 144 -2 83,800 12,465,400 42 57.600 151 J 170,000 144 T/B 1,100 159 INPP Indonesian Paradise Property Tbk. 690 720 690 720 30 7,000 4,885,000 9 685.714 725 J 1,500 695 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,465 1,480 1,460 1,460 -5 501,200 735,912,000 198 528.986 1,455 J 2,000 1,400 B 102,900 161 INRU Toba Pulp Lestari Tbk. 990 940 940 940 -50 1,300 1,222,000 2 9.543 940 T/J 1,100 925 B 500 162 INTA Intraco Penta Tbk. 206 208 198 208 2 8,200 1,688,700 12 146.622 208 T/J 600 198 B 400 163 INTD Inter Delta Tbk 147 147 138 147 0 1,000 140,500 4 45.272 147 T/J 1,800 140 B 2,600 164 IPCC Indonesia Kendaraan Terminal Tbk. 382 386 380 384 2 561,100 214,183,600 194 23.415 384 T/J 306,800 382 B 100 165 IPCM Jasa Armada Indonesia Tbk. 226 226 222 226 0 6,400 1,427,000 14 59.474 226 T/J 120,500 220 B 52,000 166 IRRA Itama Ranoraya Tbk. 865 880 855 860 -5 16,651,500 14,392,950,000 2,223 229.947 860 T/J 661,600 855 B 1,104,500 167 ITIC Indonesian Tobacco Tbk. 890 980 830 830 -60 10,790,400 9,800,854,000 4,613 377.273 830 T/J 228,700 0 B 0 168 ITMA Sumber Energi Andalan Tbk. 472 498 470 488 16 2,200 1,071,000 8 140.432 488 T/J 3,500 472 B 500 169 JAST Jasnita Telekomindo Tbk. 104 111 98 101 -3 19,116,800 1,931,928,700 1,383 41.057 102 J 258,400 101 T/B 1,756,100 170 JAYA Armada Berjaya Trans Tbk. 116 118 109 113 -3 2,774,700 309,809,600 913 39.236 113 T/J 154,600 110 B 119,200 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 J 100 0 B 0 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 430 0 0 430 0 0 0 0 243.916 442 J 2,000 428 B 6,000 174 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. 141 141 140 140 -1 300 42,200 2 100.000 140 T/J 9,100 137 B 2,200 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 1,135 1,135 1,135 215 100 113,500 1 244.443 1,135 T/J 1,000 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 880 880 880 880 0 121,600 107,008,000 5 1,955.556 885 J 21,800 880 T/B 148,700 178 KARW ICTSI Jasa Prima Tbk. 59 59 55 56 -3 760,100 43,107,800 91 9.480 58 J 5,000 56 T/B 27,300 179 KAYU Darmi Bersaudara Tbk. 51 52 50 50 -1 2,251,500 113,200,900 184 33.333 51 J 362,700 50 T/B 2,747,900 180 KBAG Karya Bersama Anugerah Tbk. 58 63 57 62 4 461,750,200 27,916,958,100 7,584 62.000 62 T/J 4,212,000 61 B 21,321,400 181 KBLM Kabelindo Murni Tbk. 195 199 193 196 1 15,900 3,130,200 31 6.533 196 T/J 7,500 195 B 3,100 182 KBLV First Media Tbk. 400 0 0 400 0 0 0 0 106.400 400 J 19,000 398 B 7,500 183 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. 700 705 695 695 -5 36,800 25,720,500 15 173.750 735 J 600 695 T/B 9,900 185 KEJU Mulia Boga Raya Tbk. 1,140 1,160 1,135 1,150 10 173,200 198,285,500 99 153.333 1,155 J 6,500 1,150 T/B 6,100 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 96,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 174 176 173 173 -1 300 52,200 3 57.667 173 T/J 11,200 162 B 700 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 0 0 1,375 0 0 0 0 680.693 1,375 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 590 590 565 575 -15 7,400 4,246,000 14 191.667 570 J 1,900 550 B 3,200 190 KMTR Kirana Megatara Tbk. 328 336 322 330 2 18,500 6,142,400 21 72.052 334 J 19,800 330 T/B 400 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 200 20,000 2 67.647 100 T/J 22,900 98 B 13,000 192 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 478 J 500 0 B 0 193 KOPI Mitra Energi Persada Tbk. 440 440 440 440 0 100 44,000 1 111.392 438 J 700 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 64 67 60 60 -4 8,394,600 523,775,700 722 35.714 60 T/J 613,500 0 B 0 195 KPIG MNC Land Tbk. 105 106 104 104 -1 476,400 49,562,300 35 223.786 104 T/J 540,000 103 B 480,200 196 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. 173 175 163 175 2 10,100 1,672,400 14 44.872 173 J 100 164 B 1,000 198 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. 338 346 336 346 8 37,100 12,526,600 7 166.346 340 J 10,100 322 B 200 201 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 33,430,200 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 77 80 75 80 3 11,000 827,000 9 11.674 80 T/J 45,900 77 B 5,000 203 LMSH Lionmesh Prima Tbk. 264 0 0 264 0 0 0 0 36.667 288 J 1,000 268 B 3,700 204 LPIN Multi Prima Sejahtera Tbk 228 224 224 224 -4 2,900 649,600 2 102.175 224 T/J 100 220 B 100 205 LPLI Star Pacific Tbk 78 77 74 77 -1 300 22,800 2 2.375 78 J 100 77 T/B 30,700 206 LPPS Lenox Pasifik Investama Tbk. 81 83 76 83 2 63,800 5,170,500 6 5.638 83 T/J 99,900 78 B 8,000 207 LRNA Eka Sari Lorena Transport Tbk. 119 129 112 120 1 22,900 2,659,900 23 13.333 120 T/J 8,800 114 B 200 208 LUCK Sentral Mitra Informatika Tbk. 168 169 157 166 -2 1,918,900 316,058,600 324 58.042 166 T/J 238,500 165 B 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 50 50 50 0 100 5,000 1 45.455 50 T/J 55,451,200 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,110 2,070 2,080 -20 361,200 748,438,000 104 99.048 2,090 J 4,900 2,070 B 73,900 212 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,220 1,220 1,220 10 400 488,000 3 72.619 1,390 J 2,600 1,225 B 200 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 600 30,000 1 66.667 50 T/J 31,987,800 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,200 2,230 2,210 2,220 20 122,200 271,569,000 153 170.769 2,230 J 9,600 2,220 T/B 377,100 215 MCAS M Cash Integrasi Tbk. 2,240 2,240 2,090 2,090 -150 828,100 1,749,174,000 637 150.903 2,120 J 38,000 2,090 T/B 135,300 216 MDKA Merdeka Copper Gold Tbk. 1,820 1,900 1,810 1,860 40 142,428,300 263,064,954,000 11,475 485.017 1,860 T/J 2,619,100 1,855 B 1,001,300 217 MDKI Emdeki Utama Tbk. 155 156 153 155 0 8,700 1,342,800 14 36.273 155 T/J 15,800 151 B 1,000 218 MERK Merck Tbk. 3,040 3,190 3,030 3,160 120 24,700 77,224,000 52 8,331.795 3,160 T/J 8,700 3,130 B 100 219 MFIN Mandala Multifinance Tbk. 1,105 0 0 1,105 0 0 0 0 1,133.333 1,105 J 24,500 1,035 B 20,100 220 MFMI Multifiling Mitra Indonesia Tbk. 520 520 515 515 -5 1,900 987,000 4 257.500 520 J 100 515 T/B 19,200 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 292 300 292 294 2 5,400 1,592,000 5 60.000 294 T/J 900 290 B 4,500 223 MIDI Midi Utama Indonesia Tbk. 1,400 1,500 1,450 1,500 100 494,400 716,885,000 5 545.455 1,500 T/J 329,900 1,450 B 506,000 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 700 35,000 3 238.095 50 T/J 1,602,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,986,300 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 0 129,000 6,450,000 38 125.000 50 T/J 26,875,300 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,450 0 0 23,450 0 0 0 0 1,116.667 23,450 J 400 23,000 B 100 229 MLIA Mulia Industrindo Tbk 432 450 432 450 18 9,201,800 4,068,404,000 407 75.157 450 T/J 51,700 448 B 2,500 230 MMLP Mega Manunggal Property Tbk. 272 276 270 270 -2 6,481,400 1,755,323,800 423 46.154 272 J 76,800 270 T/B 961,900 231 MOLI Madusari Murni Indah Tbk. 850 850 845 845 -5 10,100 8,535,000 2 145.690 850 J 999,900 805 B 200 232 MPOW Megapower Makmur Tbk. 66 65 62 62 -4 499,500 31,415,100 69 31.000 62 T/J 295,900 0 B 0 233 MPRO Maha Properti Indonesia Tbk. 830 900 780 900 70 3,100 2,718,000 10 818.182 910 J 1,600 900 T/B 500 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 0 0 4,670 0 0 0 0 423.589 4,650 J 600 4,400 B 100 235 MSIN MNC Studios International Tbk. 298 300 294 298 0 305,400 90,924,800 83 59.600 298 T/J 22,500 296 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 643,332,600 0 B 0 237 MTPS Meta Epsi Tbk. 298 290 278 280 -18 18,100 5,166,800 13 87.500 290 J 11,600 280 T/B 8,700 238 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. 216 0 0 216 0 0 0 0 55.349 216 J 77,800 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 60 51 53 1 1,091,300 57,420,000 37 53.000 53 T/J 40,200 51 B 178,600 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Nusantara Properti Internasional Tbk. 500 520 500 505 5 192,704,900 98,227,265,000 3,736 490.291 510 J 83,900 505 T/B 146,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 145 145 136 138 -7 15,600 2,152,900 6 82.143 139 J 1,900 137 B 300 246 NFCX NFC Indonesia Tbk. 1,750 1,705 1,700 1,700 -50 1,300 2,213,500 6 91.892 1,705 J 1,600 1,695 B 500 247 NICK Charnic Capital Tbk. 310 310 310 310 0 100 31,000 1 155.000 300 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. 150 147 147 147 -3 902,100 132,608,700 19 140.000 147 T/J 100,100 145 B 50,000 250 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 300 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. 103 107 96 96 -7 4,713,300 463,219,200 390 240.186 97 J 15,000 96 T/B 90,700 254 OMRE Indonesia Prima Property Tbk 294 0 0 294 0 0 0 0 14.079 0 J 0 300 B 7,400 255 OPMS Optima Prima Metal Sinergi Tbk. 172 175 170 170 -2 3,799,700 656,828,600 503 125.926 172 J 27,400 170 T/B 88,700 256 PALM Provident Agro Tbk. 280 328 282 310 30 2,390,000 741,930,200 671 84.730 316 J 3,400 310 T/B 276,200 257 PANI Pratama Abadi Nusa Industri Tbk. 101 0 0 101 0 0 0 0 93.519 102 J 52,500 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 260 244 244 244 -16 100 24,400 1 162.667 316 J 100 250 B 5,500 259 PDES Destinasi Tirta Nusantara Tbk 202 252 202 244 42 3,900 886,000 17 122.000 244 T/J 19,900 204 B 300 260 PEGE Panca Global Kapital Tbk. 119 0 0 119 0 0 0 0 257.097 118 J 100 113 B 100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 175 188 163 174 -1 56,200 10,492,500 14 232.000 198 J 200 175 B 11,500 262 PICO Pelangi Indah Canindo Tbk 146 147 144 145 -1 353,100 51,272,100 98 22.308 146 J 29,900 145 T/B 34,600 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 94,500 4,725,000 24 12.500 50 T/J 92,200 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 0 0 125 0 0 0 0 100.000 130 J 55,000 121 B 1,000 266 PNGO Pinago Utama Tbk. 610 630 575 610 0 2,500 1,450,000 5 244.000 610 T/J 300 580 B 100 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 730 J 100 0 B 0 268 POLA Pool Advista Finance Tbk. 53 57 53 54 1 3,900 210,900 13 40.000 54 T/J 13,400 53 B 200 269 POLI Pollux Investasi Internasional Tbk. 1,015 1,040 965 1,025 10 700 708,500 6 62.691 1,005 J 99,500 1,000 B 100 270 POLU Golden Flower Tbk. 1,000 980 980 980 -20 500 490,000 1 340.278 980 T/J 53,100 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,100 255,000 2 0.429 50 T/J 1,869,000 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. 480 480 480 480 0 100 48,000 1 89.720 478 J 3,600 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 18,274,200 0 B 0 275 POWR Cikarang Listrindo Tbk. 590 600 590 590 0 2,037,600 1,206,311,000 340 39.333 595 J 154,300 590 T/B 433,400 276 PRIM Royal Prima Tbk. 248 248 240 240 -8 2,400 576,800 4 48.000 240 T/J 2,600 234 B 2,000 277 PSAB J Resources Asia Pasifik Tbk. 214 220 212 216 2 17,966,800 3,892,834,400 1,258 700.775 218 J 297,600 216 T/B 3,619,300 278 PSDN Prasidha Aneka Niaga Tbk 100 101 100 100 0 11,700 1,170,200 8 10.000 103 J 2,500 99 B 5,000 279 PSGO Palma Serasih Tbk. 105 108 98 104 -1 502,700 50,779,800 92 99.048 104 T/J 781,000 101 B 105,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 2 59.494 50 T/J 32,761,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,325 1,350 1,325 1,330 5 912,000 1,220,600,500 492 204.615 1,335 J 3,200 1,330 T/B 4,900 282 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. 128 128 125 126 -2 168,823,300 21,325,264,000 8,742 120.000 126 T/J 1,888,800 125 B 2,818,700 284 PURI Puri Global Sukses Tbk. 280 300 280 280 0 25,600 7,274,000 24 164.706 294 J 2,300 280 T/B 2,000 285 PYFA Pyridam Farma Tbk 890 900 880 880 -10 367,400 325,342,500 236 862.407 890 J 2,700 880 T/B 13,600 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 618,300 30,915,000 18 50.000 50 T/J 29,178,600 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 232 226 232 2 5,100 1,162,000 10 95.062 232 T/J 18,200 224 B 700 288 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. 442 442 438 440 -2 402,900 177,459,000 100 269.939 440 T/J 22,900 438 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 1,195 1,190 1,135 1,185 -10 300 351,000 3 88.433 1,180 J 6,000 1,120 B 100 291 RODA Pikko Land Development Tbk. 55 55 53 54 -1 185,100 10,043,400 24 86.221 55 J 4,000 54 T/B 10,200 292 RONY Aesler Grup Internasional Tbk. 376 470 376 470 94 4,912,500 2,253,686,000 1,189 470.000 0 J 0 470 T/B 145,300 293 RUIS Radiant Utama Interinsco Tbk. 314 322 298 308 -6 30,100 9,315,000 37 123.200 308 T/J 27,400 298 B 600 294 SAFE Steady Safe Tbk 189 191 188 189 0 220,800 41,830,000 109 19.028 190 J 15,100 185 B 100,900 295 SAME Sarana Meditama Metropolitan Tbk. 164 167 153 153 -11 110,372,100 17,286,831,500 4,089 191.250 153 T/J 16,845,700 0 B 0 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 23,100 2,150 B 200 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 555,200 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 88 90 82 84 -4 13,006,500 1,119,187,000 1,175 80.000 85 J 267,400 84 T/B 441,200 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 3,082,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 990 1,015 995 1,010 20 1,034,400 1,038,335,500 185 537.234 1,015 J 9,100 1,005 B 2,900 302 SGER Sumber Global Energy Tbk. 442 448 438 446 4 1,432,800 637,189,400 270 412.963 448 J 62,700 446 T/B 240,700 303 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. 570 575 560 575 5 342,200 193,792,500 70 410.714 575 T/J 50,700 570 B 5,000 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 432 446 402 430 -2 1,600 686,800 9 398.148 430 T/J 18,400 402 B 300 307 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,175 1,175 1,175 0 104,200 122,435,000 18 1.306 1,150 J 3,300 1,105 B 50,000 308 SKBM Sekar Bumi Tbk. 380 380 380 380 0 300 114,000 1 330.435 368 J 2,000 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,700 J 100 1,290 B 100 310 SKRN Superkrane Mitra Utama Tbk. 565 590 560 590 25 136,700 78,691,500 19 84.286 590 T/J 175,100 565 B 31,400 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,750 4,880 4,720 4,780 30 79,500 380,434,000 85 4,156.522 4,780 T/J 100 4,750 B 200 313 SMAR Smart Tbk. 2,880 2,900 2,880 2,900 20 600 1,738,000 4 958.171 2,920 J 1,000 2,900 T/B 200 314 SMDM Suryamas Dutamakmur Tbk. 93 98 93 98 5 11,600 1,085,400 8 12.416 96 J 900 90 B 1,000 315 SMMT Golden Eagle Energy Tbk. 84 87 82 82 -2 34,900 2,901,500 21 191.840 82 T/J 35,500 81 B 147,000 316 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. 400 402 402 402 2 100 40,200 1 145.652 398 J 17,000 372 B 2,100 318 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. 400 402 400 400 0 34,400 13,773,600 34 34.483 402 J 5,100 400 T/B 22,800 320 SQMI Wilton Makmur Indonesia Tbk. 171 176 167 176 5 18,141,800 3,114,021,100 674 100.013 177 J 524,700 176 T/B 3,796,500 321 SRTG Saratoga Investama Sedaya Tbk. 3,270 3,290 3,270 3,280 10 490,900 1,611,463,000 151 59.636 3,280 T/J 101,500 3,270 B 15,400 322 SSTM Sunson Textile Manufacture Tbk 535 535 530 530 -5 17,000 9,047,500 10 124.706 530 T/J 200 520 B 5,000 323 STTP Siantar Top Tbk. 6,925 0 0 6,925 0 0 0 0 4,092.064 7,950 J 100 6,800 B 100 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 3,850 0 0 3,850 0 0 0 0 118.244 4,100 J 100 0 B 0 326 SURE Super Energy Tbk. 2,910 0 0 2,910 0 0 0 0 1,877.419 2,910 J 200 2,900 B 200 327 SWAT Sriwahana Adityakarta Tbk. 98 101 94 97 -1 437,700 42,393,800 121 60.625 100 J 60,000 97 T/B 12,800 328 TALF Tunas Alfin Tbk. 290 0 0 290 0 0 0 0 73.418 282 J 2,500 0 B 0 329 TAMA Lancartama Sejati Tbk. 160 171 161 171 11 7,116,200 1,200,243,000 1,261 97.714 171 T/J 21,100 170 B 60,300 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 23,500 1,175,000 12 456.830 50 T/J 808,500 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 700 725 680 700 0 44,600 31,957,000 25 99.291 725 J 4,000 700 T/B 300 332 TCPI Transcoal Pacific Tbk. 6,050 6,250 6,025 6,175 125 9,208,400 56,402,202,500 6,623 4,474.638 6,200 J 33,200 6,175 T/B 1,300 333 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. 154 158 150 150 -4 378,000 57,514,400 104 93.750 151 J 3,000 150 T/B 180,300 335 TFAS Telefast Indonesia Tbk. 160 0 0 160 0 0 0 0 88.889 175 J 2,000 160 B 1,500 336 TFCO Tifico Fiber Indonesia Tbk. 470 470 440 450 -20 1,100 494,000 6 101.976 480 J 1,400 438 B 6,000 337 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 8,500 J 400 8,300 B 100 338 TIFA KDB Tifa Finance Tbk. 515 515 515 515 0 9,000 4,635,000 3 257.500 520 J 12,745,300 515 T/B 14,991,500 339 TIRA Tira Austenite Tbk 260 270 242 242 -18 1,200 298,000 8 108.611 242 T/J 2,400 0 B 0 340 TMPO Tempo Intimedia Tbk. 111 118 112 112 1 10,700 1,202,300 22 38.908 116 J 200 112 T/B 52,700 341 TNCA Trimuda Nuansa Citra Tbk. 262 262 246 256 -6 9,300 2,328,800 14 170.667 258 J 100 256 T/B 200 342 TOTO Surya Toto Indonesia Tbk. 208 210 208 208 0 15,300 3,183,200 16 674.733 210 J 6,000 208 T/B 14,500 343 TOYS Sunindo Adipersada Tbk. 515 520 510 510 -5 2,156,700 1,108,968,000 739 145.714 515 J 11,600 510 T/B 85,500 344 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,900 7,825 7,900 100 3,450,600 27,159,802,500 1,038 1,826.949 7,900 T/J 45,300 7,875 B 400 345 TPMA Trans Power Marine Tbk. 320 320 314 320 0 600 190,600 3 139.130 320 T/J 16,600 316 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. 274 286 256 276 2 13,168,400 3,584,121,000 9,953 138.000 278 J 33,300 276 T/B 64,700 348 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 218 J 93,800 0 B 0 349 TRJA Transkon Jaya Tbk. 153 155 152 153 0 272,800 41,787,700 67 61.200 154 J 63,700 153 T/B 50,900 350 TRUK Guna Timur Raya Tbk. 152 153 147 147 -5 791,900 117,400,700 97 63.913 148 J 379,900 147 T/B 82,100 351 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 344 J 7,700 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,300 1,270 1,300 5 9,800 12,640,500 19 33.766 1,300 T/J 500 1,295 B 300 353 UANG Pakuan Tbk. 202 206 198 198 -4 11,900 2,366,000 12 158.400 202 J 10,000 200 B 1,000 354 UNIT Nusantara Inti Corpora Tbk 152 142 142 142 -10 1,300 184,600 2 3.525 146 J 400 142 T/B 3,700 355 URBN Urban Jakarta Propertindo Tbk. 1,310 1,335 1,330 1,330 20 600 798,500 2 110.833 1,330 T/J 89,000 0 B 0 356 VINS Victoria Insurance Tbk. 87 96 87 87 0 54,400 4,862,300 59 82.857 90 J 10,100 87 T/B 50,300 357 VRNA Verena Multi Finance Tbk. 98 0 0 98 0 0 0 0 98.875 98 J 4,900 95 B 50,000 358 WAPO Wahana Pronatural Tbk. 74 73 73 73 -1 8,700 635,100 4 41.714 77 J 1,000 73 T/B 3,000 359 WICO Wicaksana Overseas International Tbk. 500 0 0 500 0 0 0 0 25.846 490 J 100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 67 69 65 65 -2 13,784,200 914,929,100 1,012 14.444 66 J 70,600 65 T/B 65,900 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 300,900 15,045,000 215 13.298 50 T/J 2,425,700 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 290 270 270 270 -20 100 27,000 1 49.541 362 J 4,500 270 T/B 13,600 363 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 250 J 10,000 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,604,800 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 122 122 120 121 -1 183,985,400 22,261,756,500 2,416 431.357 122 J 15,539,800 121 T/B 2,771,100 366 ZONE Mega Perintis Tbk. 386 388 386 388 2 173,800 67,268,800 28 130.201 388 T/J 900 386 B 300 Total 2,323,741,000 978,771,020,200 118,216 3,343,865,700 178,763,300 Jakarta, 23 October 2020 Trading Division