List of Securities Quotation Development Board: Date: Monday, 26 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 2,500 125,000 7 87.719 50 T/J 3,983,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,425 J 600 0 B 0 3 ADES Akasha Wira International Tbk. 1,165 1,170 1,165 1,165 0 27,900 32,527,500 38 60.519 1,165 T/J 6,700 1,160 B 1,200 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 500 J 30,600 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 163 176 156 171 8 17,300 2,821,200 16 155.455 163 J 3,400 162 B 1,100 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 54 58 1 91,400 5,072,900 30 218.678 56 J 100 55 B 10,100 7 AIMS Akbar Indo Makmur Stimec Tbk 120 113 113 113 -7 400 45,200 3 90.400 131 J 100 116 B 11,100 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 6,624,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 300 300 286 286 -14 1,000 294,600 5 37.726 298 J 1,200 286 T/B 49,700 10 AKSI Maming Enam Sembilan Mineral Tbk. 362 382 362 362 0 7,100 2,572,200 9 181.000 362 T/J 74,600 338 B 100 11 ALDO Alkindo Naratama Tbk. 424 424 424 424 0 100 42,400 1 310.752 420 J 104,400 400 B 100 12 ALKA Alakasa Industrindo Tbk 210 262 204 204 -6 24,400 5,199,000 31 34.343 210 J 500 204 T/B 2,000 13 ALMI Alumindo Light Metal Industry Tbk. 192 204 198 204 12 14,100 2,836,600 16 31.385 218 J 700 204 T/B 8,200 14 AMAG Asuransi Multi Artha Guna Tbk. 198 198 197 197 -1 20,100 3,964,300 10 187.619 199 J 10,000 196 B 500 15 AMAR Bank Amar Indonesia Tbk. 300 306 300 304 4 57,400 17,225,600 16 174.713 304 T/J 15,800 298 B 1,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 288 288 -8 600 175,800 4 225.000 288 T/J 1,600 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,190 2,280 2,190 2,280 90 640,800 1,432,490,000 410 120.000 2,290 J 12,900 2,280 T/B 2,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 12,300 615,000 14 125.000 50 T/J 30,548,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 159 159 155 155 -4 66,600 10,459,800 14 9.923 165 J 100 148 B 5,200 20 APIC Pacific Strategic Financial Tbk. 905 915 895 910 5 10,727,900 9,717,154,000 1,669 967.920 910 T/J 84,600 905 B 19,100 21 APII Arita Prima Indonesia Tbk. 159 149 148 148 -11 8,500 1,258,200 5 67.273 158 J 400 148 T/B 13,300 22 ARGO Argo Pantes Tbk 1,750 2,000 1,630 1,630 -120 15,300 27,855,000 30 40.955 1,635 J 100 1,630 T/B 1,400 23 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 10,000 416 B 100 24 ARKA Arkha Jayanti Persada Tbk. 75 75 70 71 -4 3,158,400 222,648,800 386 30.085 72 J 97,900 71 T/B 115,200 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 0 200 56,000 2 162.422 298 J 700 282 B 200 27 ARTO Bank Jago Tbk. 2,700 2,800 2,690 2,800 100 325,300 895,934,000 128 14,111.481 2,800 T/J 56,100 2,760 B 10,000 28 ASBI Asuransi Bintang Tbk. 310 326 312 326 16 31,000 9,673,400 3 247.476 324 J 100 300 B 400 29 ASJT Asuransi Jasa Tania Tbk. 117 118 113 114 -3 12,400 1,412,200 15 76.000 114 T/J 8,600 113 B 20,200 30 ASPI Andalan Sakti Primaindo Tbk. 94 94 89 92 -2 1,188,000 107,596,300 166 87.619 92 T/J 121,200 91 B 300,400 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,750 J 2,300 1,700 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,700 135,000 5 50.000 50 T/J 5,256,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 3 57.388 50 T/J 23,346,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 26,000 10,388,000 11 293.435 400 J 19,600 398 T/B 18,300 35 BAJA Saranacentral Bajatama Tbk. 94 99 89 93 -1 2,097,300 197,698,800 354 37.200 94 J 162,100 93 T/B 6,000 36 BALI Bali Towerindo Sentra Tbk. 930 990 930 990 60 56,500 53,465,000 10 1,237.500 985 J 3,000 875 B 2,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 700 35,000 5 33.333 50 T/J 66,337,100 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,150 J 25,100 0 B 0 39 BBHI Bank Harda Internasional Tbk. 160 160 149 149 -11 278,500 42,104,300 74 119.200 154 J 6,600 149 T/B 86,200 40 BBLD Buana Finance Tbk. 304 300 298 298 -6 200 59,800 2 118.430 340 J 300 304 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 720 740 705 730 10 139,900 101,041,000 49 152.083 730 T/J 20,700 720 B 11,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 121 117 119 -1 940,600 111,382,100 524 99.167 119 T/J 84,000 118 B 22,500 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 2,400 120,000 8 45.455 50 T/J 869,400 0 B 0 45 BEEF Estika Tata Tiara Tbk. 145 147 145 146 1 1,888,400 275,284,900 403 42.941 146 T/J 126,000 145 B 311,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 6,400 320,000 5 217.306 50 T/J 1,749,825,500 0 B 0 47 BELL Trisula Textile Industries Tbk. 151 153 148 153 2 3,538,100 533,879,000 318 510.000 153 T/J 116,100 152 B 261,100 48 BESS Batulicin Nusantara Maritim Tbk. 204 206 198 204 0 52,300 10,505,200 38 194.286 204 T/J 104,400 200 B 6,500 49 BGTG Bank Ganesha Tbk. 51 53 51 51 0 949,000 48,868,900 100 49.515 52 J 70,000 51 T/B 378,400 50 BHAT Bhakti Multi Artha Tbk. 575 605 575 605 30 122,391,000 71,329,019,500 2,221 587.379 605 T/J 18,100 600 B 173,400 51 BIKA Binakarya Jaya Abadi Tbk. 147 146 137 137 -10 9,900 1,360,100 12 13.700 144 J 200 137 T/B 12,500 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 1 12.286 50 T/J 505,200 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 400 20,000 3 35.714 50 T/J 82,474,300 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 54 52 52 -2 435,800 22,853,300 38 21.685 53 J 224,400 52 T/B 60,500 55 BKDP Bukit Darmo Property Tbk 51 52 51 51 0 2,200 113,100 12 42.500 52 J 3,900 51 T/B 29,400 56 BKSW Bank QNB Indonesia Tbk. 122 129 120 123 1 183,300 22,681,300 64 282.240 123 T/J 32,700 122 B 38,600 57 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 9,900 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 640 655 640 655 15 114,000 73,915,000 85 503.846 655 T/J 6,900 650 B 9,500 59 BMAS Bank Maspion Indonesia Tbk. 276 290 276 276 0 20,500 5,924,600 19 86.250 284 J 8,200 276 T/B 15,000 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,100 155,000 3 0.172 50 T/J 102,725,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,370 1,395 1,370 1,390 20 106,985,200 147,900,413,500 3,805 1,349.515 1,390 T/J 197,600 1,385 B 16,400 62 BOLA Bali Bintang Sejahtera Tbk. 160 160 149 149 -11 344,200 51,769,700 48 85.143 149 T/J 241,200 0 B 0 63 BOLT Garuda Metalindo Tbk. 630 630 630 630 0 500 315,000 2 114.545 745 J 800 630 T/B 1,100 64 BOSS Borneo Olah Sarana Sukses Tbk. 104 111 97 110 6 9,947,800 1,080,580,200 1,022 27.500 110 T/J 57,000 109 B 65,500 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 24,100 1,150 B 48,300 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. 52 53 50 51 -1 305,412,800 15,405,093,500 608 8.031 51 T/J 33,154,300 50 B 100,061,800 68 BRNA Berlina Tbk. 1,170 1,130 1,120 1,130 -40 20,000 22,505,000 6 847.839 1,130 T/J 19,500 1,090 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,365 1,400 1,350 1,390 25 27,300 37,016,500 32 71.282 1,385 J 500 1,365 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 0 200 10,000 2 383.083 50 T/J 8,549,600 0 B 0 72 BTON Betonjaya Manunggal Tbk. 202 208 202 208 6 29,300 5,998,800 20 694.653 208 T/J 9,900 200 B 200 73 BUKK Bukaka Teknik Utama Tbk. 710 720 710 720 10 12,000 8,558,000 6 122.034 725 J 400 720 T/B 6,200 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,747,800 87,390,000 81 2.902 50 T/J 68,876,800 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 53 52 53 1 49,900 2,605,400 12 40.769 53 T/J 22,400 52 B 85,700 76 CAKK Cahayaputra Asa Keramik Tbk. 52 53 50 52 0 2,043,600 104,931,200 237 30.952 52 T/J 541,600 51 B 8,500 77 CANI Capitol Nusantara Indonesia Tbk. 116 113 108 112 -4 4,600 516,600 5 56.000 112 T/J 5,400 108 B 10,400 78 CARE Metro Healthcare Indonesia Tbk. 342 346 340 340 -2 160,515,500 55,206,135,000 1,814 330.097 342 J 8,000 340 T/B 66,500 79 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 14,900 80 CASS Cardig Aero Services Tbk. 206 208 202 206 0 1,073,100 219,523,600 280 51.500 206 T/J 287,500 204 B 150,800 81 CBMF Cahaya Bintang Medan Tbk. 364 360 340 352 -12 11,700 3,985,400 13 220.000 340 J 971,100 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 228 232 226 230 2 477,700 108,853,200 49 92.000 230 T/J 42,700 226 B 26,200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 129 129 124 128 -1 6,659,400 838,137,800 335 819.200 129 J 190,100 128 T/B 3,429,000 84 CINT Chitose Internasional Tbk. 246 230 230 230 -16 5,000 1,150,000 2 69.697 244 J 2,000 230 T/B 5,500 85 CITA Cita Mineral Investindo Tbk. 2,380 2,390 2,220 2,380 0 45,000 101,390,000 52 8,636.331 2,380 T/J 1,600 2,220 B 3,000 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 8,000 0 B 0 87 CLPI Colorpak Indonesia Tbk. 655 660 660 660 5 18,400 12,144,000 12 330.000 660 T/J 22,200 655 B 35,900 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. 224 224 212 224 0 40,400 8,871,200 7 407.273 224 T/J 700 210 B 7,500 91 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 1,000 925,000 3 467.172 970 J 1,500 925 T/B 200 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 0 0 50 0 0 0 0 40.000 50 J 14,837,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 509,800 25,490,000 245 16.667 50 T/J 164,600 0 B 0 95 CSMI Cipta Selera Murni Tbk. 525 525 490 520 -5 48,400 24,107,100 141 265.306 520 T/J 500 515 B 200 96 CSRA Cisadane Sawit Raya Tbk. 324 334 326 334 10 1,533,300 507,992,600 319 267.200 336 J 208,400 334 T/B 130,600 97 CTTH Citatah Tbk. 50 51 50 50 0 6,600 334,200 7 2.105 50 T/J 74,600 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 51 51 50 50 -1 5,367,600 269,000,000 276 49.020 51 J 5,242,900 50 T/B 746,700 99 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 560 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 132 178 127 173 41 277,657,000 45,090,757,600 17,900 115.333 174 J 197,800 173 T/B 5,781,900 101 DEFI Danasupra Erapacific Tbk. 1,635 0 0 1,635 0 0 0 0 3,281.683 1,640 J 1,800 1,630 B 800 102 DFAM Dafam Property Indonesia Tbk. 306 306 286 286 -20 17,200 4,953,200 17 248.696 286 T/J 600 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 2,200 J 100 1,815 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,230 2,290 2,200 2,280 50 1,500 3,362,000 7 77.288 2,270 J 1,600 2,080 B 1,000 105 DKFT Central Omega Resources Tbk. 112 114 110 110 -2 6,655,900 741,966,500 391 282.558 111 J 60,000 110 T/B 953,500 106 DMMX Digital Mediatama Maxima Tbk. 175 178 164 175 0 5,389,500 929,709,600 522 76.087 176 J 94,900 175 T/B 24,200 107 DNET Indoritel Makmur Internasional Tbk. 3,230 3,380 3,230 3,380 150 23,900 80,407,000 19 2,969.105 3,380 T/J 600 3,280 B 500 108 DUTI Duta Pertiwi Tbk 3,520 3,550 3,550 3,550 30 1,100 3,905,000 3 357.035 3,540 J 500 3,400 B 500 109 DWGL Dwi Guna Laksana Tbk. 196 196 196 196 0 500 98,000 1 130.667 196 T/J 7,000 187 B 600 110 EAST Eastparc Hotel Tbk. 54 55 53 53 -1 513,900 27,560,100 53 39.850 54 J 8,700 53 T/B 1,195,900 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 98,100 0 B 0 112 EMDE Megapolitan Developments Tbk. 200 200 200 200 0 15,000 3,000,000 1 80.000 200 T/J 1,321,100 198 B 50,000 113 ENRG Energi Mega Persada Tbk. 51 54 51 53 2 46,529,800 2,430,035,700 916 4.419 53 T/J 5,297,200 52 B 3,014,900 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 2,182,700 109,135,000 140 13.514 50 T/J 38,273,100 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 926,900 46,345,000 69 47.619 50 T/J 2,926,400 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 290 302 282 282 -8 4,668,000 1,362,553,400 822 256.364 282 T/J 100,000 280 B 160,100 117 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,875 1,880 0 5,600 10,503,500 7 1,315.338 1,880 T/J 300 1,875 B 300 118 ERTX Eratex Djaja Tbk. 114 134 115 134 20 22,500 2,606,000 8 56.873 130 J 2,300 117 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 109 107 102 102 -7 11,187,500 1,146,164,600 1,130 62.577 102 T/J 50,800 0 B 0 120 ESTA Esta Multi Usaha Tbk. 100 102 93 100 0 201,200 20,139,500 22 83.333 100 T/J 2,500 98 B 25,300 121 FAST Fast Food Indonesia Tbk. 925 950 925 940 15 12,100 11,219,500 13 2,956.626 945 J 4,900 930 B 11,000 122 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. 246 272 238 266 20 26,497,100 6,935,957,200 3,026 53.200 268 J 390,500 266 T/B 260,100 124 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 400 2,600 B 500 125 FITT Hotel Fitra International Tbk. 61 61 60 60 -1 800 48,100 4 58.824 60 T/J 41,400 58 B 100 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 370 J 100 350 B 100 127 FOOD Sentra Food Indonesia Tbk. 112 112 106 108 -4 2,860,900 311,101,400 260 80.000 109 J 131,100 108 T/B 28,900 128 FORU Fortune Indonesia Tbk 83 80 78 80 -3 3,700 291,100 7 61.538 83 J 200 80 T/B 5,000 129 FPNI Lotte Chemical Titan Tbk. 115 118 114 115 0 6,766,000 781,786,100 588 34.882 115 T/J 259,500 114 B 143,900 130 FUJI Fuji Finance Indonesia Tbk. 112 110 106 110 -2 14,400 1,539,300 11 100.000 110 T/J 1,400 109 B 300 131 GDST Gunawan Dianjaya Steel Tbk. 67 69 66 69 2 3,237,800 220,166,200 291 43.125 69 T/J 384,200 68 B 30,000 132 GEMA Gema Grahasarana Tbk. 338 352 352 352 14 11,000 3,872,000 3 782.222 352 T/J 9,400 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 338 342 338 338 0 500 170,200 3 40.238 360 J 3,000 338 T/B 54,000 134 GLOB Global Teleshop Tbk. 117 131 109 109 -8 6,400 793,900 9 9.478 120 J 65,500 109 T/B 4,500 135 GLVA Galva Technologies Tbk. 330 330 314 330 0 5,100 1,681,400 7 146.018 330 T/J 1,219,600 314 B 100 136 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. 204 191 191 191 -13 300 57,300 2 113.018 204 J 100 192 B 300 138 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. 78 0 0 78 0 0 0 0 6.275 84 J 500 80 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 50 50 50 0 200 10,000 1 131.579 50 T/J 8,879,400 0 B 0 142 HELI Jaya Trishindo Tbk. 200 220 200 216 16 1,400 297,600 7 196.364 214 J 2,500 195 B 1,500 143 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. 920 1,010 905 920 0 1,482,200 1,355,910,000 32 242.105 1,000 J 1,400 920 T/B 100 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 55,000 2,750,000 17 47.619 50 T/J 6,966,400 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 52,566,100 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 272 272 254 272 0 9,500 2,575,000 2 19.229 292 J 2,000 272 T/B 1,200 148 ICON Island Concepts Indonesia Tbk. 53 61 53 57 4 436,000 24,958,200 65 109.413 57 T/J 19,800 56 B 200 149 IFSH Ifishdeco Tbk. 368 380 368 380 12 1,100 407,200 4 86.364 380 T/J 7,000 370 B 1,000 150 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. 169 173 169 173 4 4,938,600 844,901,000 693 144.167 173 T/J 321,300 172 B 254,500 152 IKBI Sumi Indo Kabel Tbk. 210 212 212 212 2 23,700 5,024,400 4 19.226 214 J 6,100 210 B 2,900 153 IMPC Impack Pratama Industri Tbk. 1,275 1,335 1,275 1,335 60 1,626,700 2,140,864,000 281 351.316 1,340 J 72,100 1,335 T/B 174,900 154 INAI Indal Aluminium Industry Tbk. 332 334 320 322 -10 42,300 13,586,000 18 117.561 322 T/J 10,900 320 B 3,000 155 INCF Indo Komoditi Korpora Tbk. 52 58 52 53 1 1,122,700 60,697,700 227 43.089 54 J 77,100 53 T/B 175,300 156 INDO Royalindo Investa Wijaya Tbk. 108 109 105 108 0 31,300 3,319,000 14 98.182 108 T/J 900 107 B 100 157 INDX Tanah Laut Tbk 50 52 50 50 0 73,600 3,682,200 7 4.000 51 J 49,900 50 T/B 23,200 158 INOV Inocycle Technology Group Tbk. 144 152 134 134 -10 170,800 23,094,300 31 53.600 149 J 100 134 T/B 37,900 159 INPP Indonesian Paradise Property Tbk. 720 0 0 720 0 0 0 0 685.714 715 J 1,000 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,460 1,485 1,465 1,465 5 690,000 1,015,481,000 254 530.797 1,475 J 2,000 1,400 B 100,200 161 INRU Toba Pulp Lestari Tbk. 940 985 940 985 45 500 483,500 4 10.000 980 J 200 875 B 2,000 162 INTA Intraco Penta Tbk. 208 208 196 208 0 10,400 2,161,200 6 146.622 208 T/J 12,900 196 B 106,800 163 INTD Inter Delta Tbk 147 148 137 137 -10 32,200 4,418,100 9 42.192 137 T/J 3,200 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 384 384 376 380 -4 1,408,100 537,015,600 260 23.171 380 T/J 1,500 378 B 204,400 165 IPCM Jasa Armada Indonesia Tbk. 226 226 220 226 0 30,900 6,943,200 37 59.474 226 T/J 300 220 B 10,000 166 IRRA Itama Ranoraya Tbk. 860 865 850 850 -10 11,356,600 9,733,812,500 2,206 227.273 855 J 314,000 850 T/B 311,100 167 ITIC Indonesian Tobacco Tbk. 830 840 775 775 -55 1,942,000 1,516,955,500 1,135 352.273 790 J 4,400 775 T/B 137,000 168 ITMA Sumber Energi Andalan Tbk. 488 488 480 480 -8 14,300 6,897,600 4 138.129 494 J 100 480 T/B 200 169 JAST Jasnita Telekomindo Tbk. 101 112 95 108 7 92,685,400 9,835,977,500 5,275 43.902 109 J 545,800 108 T/B 2,794,400 170 JAYA Armada Berjaya Trans Tbk. 113 120 106 112 -1 3,291,600 380,481,900 1,485 38.889 113 J 88,400 112 T/B 12,600 171 JECC Jembo Cable Company Tbk. 6,200 0 0 6,200 0 0 0 0 469.893 6,200 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. 430 430 430 430 0 200 86,000 1 243.916 440 J 1,000 430 T/B 9,800 174 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. 140 139 134 134 -6 81,100 10,959,700 19 95.714 135 J 149,200 134 T/B 500 176 JSPT Jakarta Setiabudi Internasional Tbk. 1,135 0 0 1,135 0 0 0 0 244.443 1,060 J 1,200 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 880 885 880 885 5 123,000 108,242,000 6 1,966.667 885 T/J 21,400 880 B 145,900 178 KARW ICTSI Jasa Prima Tbk. 56 65 56 60 4 1,205,200 75,085,600 219 10.157 60 T/J 140,800 59 B 50,700 179 KAYU Darmi Bersaudara Tbk. 50 54 50 51 1 4,447,400 231,168,200 332 34.000 52 J 185,200 51 T/B 448,300 180 KBAG Karya Bersama Anugerah Tbk. 62 65 58 58 -4 670,926,200 39,977,854,900 9,696 58.000 58 T/J 15,873,000 0 B 0 181 KBLM Kabelindo Murni Tbk. 196 199 193 197 1 111,300 21,676,100 22 6.567 197 T/J 8,300 194 B 22,800 182 KBLV First Media Tbk. 400 400 390 390 -10 14,400 5,632,000 10 103.740 400 J 56,600 390 T/B 7,200 183 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. 695 740 705 740 45 4,100 2,894,000 3 185.000 735 J 200 705 B 15,000 185 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,125 1,150 0 218,900 249,883,000 95 153.333 1,155 J 20,800 1,150 T/B 11,800 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 172,500 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 173 173 170 170 -3 8,600 1,485,400 6 56.667 170 T/J 4,800 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,320 1,315 1,315 -60 200 263,500 2 650.990 1,280 J 1,100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 575 590 570 570 -5 4,800 2,749,000 7 190.000 570 T/J 1,700 565 B 2,000 190 KMTR Kirana Megatara Tbk. 330 332 322 332 2 40,300 13,137,400 20 72.489 332 T/J 5,700 324 B 7,100 191 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 32,900 98 B 12,900 192 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. 440 440 434 434 -6 400 175,000 4 109.873 434 T/J 1,700 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 60 60 56 57 -3 4,290,000 242,442,100 482 33.929 57 T/J 881,300 56 B 437,500 195 KPIG MNC Land Tbk. 104 105 102 105 1 1,794,400 186,121,300 93 225.938 105 T/J 541,600 104 B 509,700 196 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. 175 186 170 178 3 121,400 22,189,300 22 45.641 178 T/J 14,600 166 B 10,100 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 346 0 0 346 0 0 0 0 166.346 332 J 11,000 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 31,389,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 80 76 75 75 -5 12,500 937,600 2 10.944 78 J 200 77 B 200 203 LMSH Lionmesh Prima Tbk. 264 0 0 264 0 0 0 0 36.667 288 J 1,000 264 B 18,900 204 LPIN Multi Prima Sejahtera Tbk 224 214 212 214 -10 1,200 256,400 8 97.614 228 J 4,000 214 T/B 400 205 LPLI Star Pacific Tbk 77 80 77 80 3 10,800 831,900 4 2.468 80 T/J 3,200 78 B 400 206 LPPS Lenox Pasifik Investama Tbk. 83 85 81 81 -2 110,900 8,985,800 10 5.502 84 J 10,000 81 T/B 100 207 LRNA Eka Sari Lorena Transport Tbk. 120 119 114 114 -6 600 69,700 6 12.667 117 J 1,000 113 B 400 208 LUCK Sentral Mitra Informatika Tbk. 166 169 155 160 -6 6,424,300 1,032,472,700 438 55.944 161 J 14,900 160 T/B 1,833,800 209 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 0 700 35,000 2 45.455 50 T/J 53,137,500 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,090 2,070 2,080 0 90,100 187,302,000 55 99.048 2,080 T/J 9,400 2,070 B 419,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,220 0 0 1,220 0 0 0 0 72.619 1,400 J 2,500 1,235 B 500 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 300 15,000 1 66.667 50 T/J 31,190,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,220 2,240 2,220 2,230 10 93,000 207,974,000 95 171.538 2,240 J 33,100 2,230 T/B 19,200 215 MCAS M Cash Integrasi Tbk. 2,090 2,140 2,000 2,080 -10 718,300 1,500,171,000 200 150.181 2,080 T/J 137,000 2,070 B 105,200 216 MDKA Merdeka Copper Gold Tbk. 1,860 1,855 1,815 1,830 -30 75,665,500 139,058,631,000 4,039 477.194 1,835 J 1,007,600 1,830 T/B 61,800 217 MDKI Emdeki Utama Tbk. 155 156 150 156 1 11,300 1,710,700 7 36.507 155 J 100 153 B 1,200 218 MERK Merck Tbk. 3,160 3,140 3,060 3,080 -80 20,600 63,468,000 51 8,120.864 3,090 J 100 3,080 T/B 2,500 219 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 15,100 16,685,500 2 1,133.333 1,105 T/J 106,800 1,050 B 1,900 220 MFMI Multifiling Mitra Indonesia Tbk. 515 535 535 535 20 100 53,500 1 267.500 535 T/J 4,700 515 B 19,900 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 294 300 294 294 0 2,400 711,600 3 60.000 296 J 7,200 294 T/B 1,700 223 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 335,000 502,500,000 7 545.455 1,650 J 223,100 1,500 T/B 231,700 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 50,300 2,515,000 3 238.095 50 T/J 1,533,100 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,364,200 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 1,200 60,000 1 125.000 50 T/J 15,570,400 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,450 23,450 23,450 23,450 0 200 4,690,000 2 1,116.667 23,500 J 800 23,200 B 100 229 MLIA Mulia Industrindo Tbk 450 454 440 440 -10 5,373,800 2,426,751,000 257 73.486 440 T/J 154,900 436 B 31,500 230 MMLP Mega Manunggal Property Tbk. 270 272 270 270 0 12,540,900 3,390,708,800 224 46.154 272 J 223,000 270 T/B 243,900 231 MOLI Madusari Murni Indah Tbk. 845 845 845 845 0 800 676,000 7 145.690 845 T/J 5,200 790 B 1,000 232 MPOW Megapower Makmur Tbk. 62 62 58 60 -2 1,047,600 62,102,200 161 30.000 60 T/J 53,000 59 B 7,700 233 MPRO Maha Properti Indonesia Tbk. 900 950 910 950 50 10,100 9,535,000 9 863.636 990 J 200 930 B 500 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 4,780 4,700 4,780 110 500 2,371,000 4 433.567 4,740 J 600 0 B 0 235 MSIN MNC Studios International Tbk. 298 300 280 300 2 250,500 74,932,800 120 60.000 300 T/J 208,300 298 B 20,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 11,200 560,000 2 1.266 50 T/J 621,637,700 0 B 0 237 MTPS Meta Epsi Tbk. 280 306 290 306 26 8,100 2,403,600 11 95.625 340 J 100 290 B 1,700 238 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 79,500 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 60 52 53 0 2,898,100 157,138,200 82 53.000 54 J 42,500 53 T/B 1,379,800 241 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. 505 530 505 525 20 209,128,000 107,506,716,500 3,097 509.709 525 T/J 355,900 520 B 14,400 245 NELY Pelayaran Nelly Dwi Putri Tbk. 138 146 131 131 -7 7,100 1,025,900 14 77.976 146 J 14,500 131 T/B 900 246 NFCX NFC Indonesia Tbk. 1,700 1,750 1,700 1,700 0 300 515,000 2 91.892 1,785 J 600 1,750 B 100 247 NICK Charnic Capital Tbk. 310 310 300 300 -10 200 61,000 2 150.000 300 T/J 4,000 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. 147 150 147 150 3 508,500 76,249,500 7 142.857 150 T/J 123,500 146 B 2,100 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 358 348 348 348 -10 100 34,800 1 183.158 346 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. 96 119 93 115 19 30,444,600 3,340,939,600 3,014 287.723 116 J 115,200 115 T/B 36,600 254 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. 170 175 168 170 0 4,159,000 715,491,000 592 125.926 171 J 159,200 170 T/B 6,100 256 PALM Provident Agro Tbk. 310 386 330 380 70 8,815,900 3,307,525,000 2,283 103.862 380 T/J 161,600 378 B 18,700 257 PANI Pratama Abadi Nusa Industri Tbk. 101 0 0 101 0 0 0 0 93.519 101 J 800 0 B 0 258 PCAR Prima Cakrawala Abadi Tbk. 244 248 244 248 4 200 49,200 2 165.333 304 J 600 250 B 200 259 PDES Destinasi Tirta Nusantara Tbk 244 302 230 260 16 32,200 8,117,200 17 130.000 228 J 100 0 B 0 260 PEGE Panca Global Kapital Tbk. 119 117 117 117 -2 1,300 152,100 1 252.776 117 T/J 10,500 114 B 2,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 174 174 174 174 0 6,200 1,078,800 2 232.000 220 J 5,000 166 B 6,000 262 PICO Pelangi Indah Canindo Tbk 145 149 140 145 0 652,100 94,601,900 186 22.308 146 J 11,100 145 T/B 24,400 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 5,300 265,000 4 12.500 50 T/J 219,300 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. 125 130 120 130 5 16,400 1,969,000 5 104.000 130 T/J 90,600 120 B 29,800 266 PNGO Pinago Utama Tbk. 610 635 580 580 -30 700 414,500 5 232.000 610 J 7,500 580 T/B 106,800 267 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. 54 55 54 54 0 800 43,300 6 40.000 54 T/J 13,700 53 B 100 269 POLI Pollux Investasi Internasional Tbk. 1,025 1,040 1,005 1,005 -20 2,200 2,214,500 5 61.468 1,005 T/J 97,400 990 B 200 270 POLU Golden Flower Tbk. 980 1,000 980 1,000 20 3,100 3,042,000 5 347.222 980 J 2,500 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,000 250,000 1 0.429 50 T/J 1,848,200 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 480 0 0 480 0 0 0 0 89.720 474 J 2,500 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 18,571,300 0 B 0 275 POWR Cikarang Listrindo Tbk. 590 600 590 595 5 2,477,600 1,474,937,000 557 39.667 595 T/J 242,100 590 B 857,500 276 PRIM Royal Prima Tbk. 240 248 248 248 8 100 24,800 1 49.600 246 J 2,600 240 B 100 277 PSAB J Resources Asia Pasifik Tbk. 216 220 214 214 -2 8,723,500 1,881,981,800 687 694.287 216 J 980,800 214 T/B 2,679,400 278 PSDN Prasidha Aneka Niaga Tbk 100 106 101 101 1 16,900 1,734,600 17 10.100 105 J 200 101 T/B 25,700 279 PSGO Palma Serasih Tbk. 104 105 101 104 0 152,200 15,464,300 30 99.048 105 J 159,300 102 B 9,700 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 30,405,700 0 B 0 281 PTPW Pratama Widya Tbk. 1,330 1,345 1,330 1,340 10 939,700 1,256,544,500 429 206.154 1,340 T/J 2,100 1,335 B 12,100 282 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. 126 128 125 127 1 186,737,800 23,646,825,500 10,087 120.952 128 J 7,927,100 127 T/B 5,737,000 284 PURI Puri Global Sukses Tbk. 280 290 270 288 8 8,600 2,454,000 10 169.412 288 T/J 4,400 274 B 1,000 285 PYFA Pyridam Farma Tbk 880 890 855 855 -25 556,900 483,528,000 396 837.907 860 J 2,000 855 T/B 83,300 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 4,600 230,000 8 50.000 50 T/J 28,532,600 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 232 232 228 232 0 5,600 1,294,000 6 95.062 232 T/J 40,300 224 B 1,500 288 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. 440 444 438 442 2 409,200 180,543,200 139 271.166 442 T/J 9,000 438 B 300 290 ROCK Rockfields Properti Indonesia Tbk. 1,185 0 0 1,185 0 0 0 0 88.433 1,175 J 7,100 0 B 0 291 RODA Pikko Land Development Tbk. 54 58 53 57 3 213,000 11,453,400 16 91.011 57 T/J 44,800 53 B 20,000 292 RONY Aesler Grup Internasional Tbk. 470 560 438 464 -6 3,042,200 1,430,619,400 1,417 464.000 466 J 44,900 464 T/B 227,700 293 RUIS Radiant Utama Interinsco Tbk. 308 308 288 288 -20 56,600 16,599,200 74 115.200 288 T/J 21,300 0 B 0 294 SAFE Steady Safe Tbk 189 191 189 190 1 224,700 42,648,600 134 19.129 191 J 200 185 B 101,100 295 SAME Sarana Meditama Metropolitan Tbk. 153 150 143 143 -10 81,908,600 11,732,388,400 1,459 178.750 143 T/J 20,328,600 0 B 0 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 26,100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 562,600 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 84 87 79 80 -4 11,390,500 915,848,600 994 76.190 80 T/J 621,500 79 B 1,149,300 299 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 1,500 75,000 1 27.536 50 T/J 3,178,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,010 1,035 1,010 1,025 15 688,000 704,794,000 153 545.213 1,025 T/J 2,800 1,020 B 3,000 302 SGER Sumber Global Energy Tbk. 446 456 444 446 0 2,409,900 1,083,545,200 452 412.963 448 J 89,200 446 T/B 5,300 303 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. 575 580 560 560 -15 381,900 219,553,500 97 400.000 565 J 1,000 560 T/B 500 305 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. 430 450 400 400 -30 26,100 10,735,000 27 370.370 436 J 1,100 400 T/B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,175 0 0 1,175 0 0 0 0 1.306 1,175 J 15,000 1,110 B 10,000 308 SKBM Sekar Bumi Tbk. 380 360 354 354 -26 200 71,400 2 307.826 354 T/J 2,900 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,710 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 590 600 550 550 -40 349,900 196,148,000 69 78.571 550 T/J 5,525,800 0 B 0 311 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. 4,780 4,800 4,750 4,750 -30 62,800 300,046,000 52 4,130.435 4,790 J 400 4,750 T/B 2,400 313 SMAR Smart Tbk. 2,900 3,050 2,900 3,000 100 4,800 14,309,000 20 991.211 3,000 T/J 2,100 2,930 B 100 314 SMDM Suryamas Dutamakmur Tbk. 98 119 94 110 12 423,600 43,010,700 39 13.937 110 T/J 58,900 99 B 100 315 SMMT Golden Eagle Energy Tbk. 82 84 82 83 1 9,200 755,300 11 194.179 83 T/J 1,000 82 B 36,600 316 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. 402 402 402 402 0 100 40,200 1 145.652 398 J 17,000 374 B 100 318 SOTS Satria Mega Kencana Tbk. 228 226 214 226 -2 400 89,200 2 136.970 214 J 21,200 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 406 400 400 0 118,000 47,524,400 43 34.483 404 J 4,700 400 T/B 113,800 320 SQMI Wilton Makmur Indonesia Tbk. 176 185 166 183 7 45,416,700 8,160,904,500 2,091 103.990 184 J 423,700 183 T/B 358,800 321 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,290 3,260 3,280 0 642,600 2,109,281,000 173 59.636 3,280 T/J 36,300 3,270 B 15,300 322 SSTM Sunson Textile Manufacture Tbk 530 535 530 535 5 12,500 6,675,000 9 125.882 535 T/J 1,300 525 B 4,000 323 STTP Siantar Top Tbk. 6,925 6,900 6,900 6,900 -25 100 690,000 1 4,077.291 7,950 J 100 6,900 T/B 200 324 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 0 319,900 930,909,000 33 1,877.419 2,920 J 800 2,910 T/B 1,000 327 SWAT Sriwahana Adityakarta Tbk. 97 99 97 98 1 41,300 4,057,100 10 61.250 99 J 19,200 98 T/B 19,700 328 TALF Tunas Alfin Tbk. 290 282 282 282 -8 100 28,200 1 71.392 282 T/J 4,400 280 B 1,000 329 TAMA Lancartama Sejati Tbk. 171 195 170 192 21 21,159,400 3,924,530,400 3,375 109.714 193 J 42,900 192 T/B 377,200 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 1,261,000 63,050,000 54 456.830 50 T/J 2,408,900 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 700 695 685 695 -5 32,200 22,167,000 6 98.582 710 J 5,000 695 T/B 20,900 332 TCPI Transcoal Pacific Tbk. 6,175 6,250 6,150 6,175 0 7,581,400 46,964,392,500 5,524 4,474.638 6,200 J 32,900 6,175 T/B 500 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 0 J 0 0 B 0 334 TECH Indosterling Technomedia Tbk. 150 155 150 153 3 347,000 52,960,600 86 95.625 153 T/J 62,400 152 B 2,300 335 TFAS Telefast Indonesia Tbk. 160 170 151 160 0 4,200 672,000 7 88.889 170 J 900 160 T/B 600 336 TFCO Tifico Fiber Indonesia Tbk. 450 480 450 450 0 800 363,000 2 101.976 480 J 600 478 B 100 337 TGKA Tigaraksa Satria Tbk. 8,500 8,500 8,475 8,500 0 700 5,940,000 4 6,984.962 9,000 J 100 8,300 B 1,100 338 TIFA KDB Tifa Finance Tbk. 515 515 515 515 0 7,500 3,862,500 6 257.500 520 J 5,734,300 515 T/B 14,992,500 339 TIRA Tira Austenite Tbk 242 242 240 240 -2 1,100 264,800 5 107.714 240 T/J 1,500 0 B 0 340 TMPO Tempo Intimedia Tbk. 112 121 115 120 8 3,200 378,400 9 41.687 121 J 21,700 120 T/B 3,100 341 TNCA Trimuda Nuansa Citra Tbk. 256 276 256 276 20 53,800 14,242,000 67 184.000 278 J 1,200 270 B 3,600 342 TOTO Surya Toto Indonesia Tbk. 208 212 208 208 0 52,100 10,948,400 27 674.733 210 J 10,000 208 T/B 8,800 343 TOYS Sunindo Adipersada Tbk. 510 530 515 520 10 2,226,700 1,154,971,000 801 148.571 520 T/J 400 515 B 35,300 344 TPIA Chandra Asri Petrochemical Tbk. 7,900 8,000 7,900 8,000 100 3,379,100 26,903,097,500 950 1,850.075 8,025 J 127,200 8,000 T/B 200 345 TPMA Trans Power Marine Tbk. 320 330 300 310 -10 7,200 2,267,600 24 134.783 330 J 6,100 310 T/B 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. 276 284 258 270 -6 22,382,900 5,993,805,400 6,511 135.000 276 J 347,300 270 T/B 1,060,000 348 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 218 J 92,800 0 B 0 349 TRJA Transkon Jaya Tbk. 153 155 151 153 0 248,800 38,093,400 71 61.200 154 J 9,600 153 T/B 53,700 350 TRUK Guna Timur Raya Tbk. 147 148 146 147 0 230,300 33,898,600 63 63.913 148 J 73,000 147 T/B 69,700 351 TRUS Trust Finance Indonesia Tbk 344 344 344 344 0 200 68,800 1 404.706 344 T/J 7,500 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,315 1,285 1,315 15 2,400 3,114,000 10 34.156 1,320 J 5,100 1,300 B 100 353 UANG Pakuan Tbk. 198 202 192 202 4 13,500 2,642,700 13 161.600 202 T/J 300 196 B 2,800 354 UNIT Nusantara Inti Corpora Tbk 142 146 142 146 4 200 28,800 2 3.624 146 T/J 400 142 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,330 0 0 1,330 0 0 0 0 110.833 1,325 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 87 92 91 91 4 500 45,600 3 86.667 91 T/J 600 90 B 200 357 VRNA Verena Multi Finance Tbk. 98 98 95 98 0 1,100 107,500 2 98.875 105 J 2,900 95 B 9,900 358 WAPO Wahana Pronatural Tbk. 73 77 70 70 -3 1,200 89,700 5 40.000 76 J 2,500 70 T/B 6,600 359 WICO Wicaksana Overseas International Tbk. 500 0 0 500 0 0 0 0 25.846 500 J 106,000 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 65 75 65 69 4 58,881,100 4,151,207,000 2,602 15.333 70 J 1,762,400 69 T/B 166,900 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 99,900 4,995,000 366 13.298 50 T/J 2,477,600 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 270 252 252 252 -18 100 25,200 1 46.239 0 J 0 258 B 3,500 363 YULE Yulie Sekuritas Indonesia Tbk. 240 240 240 240 0 200 48,000 2 113.861 248 J 10,000 224 B 5,000 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,742,600 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 121 122 118 118 -3 381,856,500 45,937,589,800 4,333 420.662 119 J 1,827,000 118 T/B 3,790,200 366 ZONE Mega Perintis Tbk. 388 392 388 392 4 176,200 68,742,200 38 131.544 392 T/J 900 390 B 100 Total 3,160,103,100 892,399,268,700 125,991 3,247,288,800 161,501,300 Jakarta, 26 October 2020 Trading Division