List of Securities Quotation Development Board: Date: Tuesday, 27 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 14,500 725,000 10 87.719 50 T/J 4,733,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 1,100 0 B 0 3 ADES Akasha Wira International Tbk. 1,165 1,165 1,150 1,165 0 5,800 6,718,000 20 60.519 1,165 T/J 3,000 1,160 B 200 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 171 173 160 173 2 36,800 6,025,100 23 157.273 173 T/J 8,100 160 B 46,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 55 57 -1 38,400 2,125,700 17 214.908 57 T/J 113,000 55 B 88,800 7 AIMS Akbar Indo Makmur Stimec Tbk 113 131 115 131 18 200 24,600 2 104.800 145 J 100 131 T/B 2,300 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 10,000 500,000 1 75.893 50 T/J 7,362,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 286 286 286 286 0 1,500 429,000 7 37.726 286 T/J 100 284 B 50,000 10 AKSI Maming Enam Sembilan Mineral Tbk. 362 370 360 360 -2 7,600 2,782,400 9 180.000 370 J 2,600 338 B 500 11 ALDO Alkindo Naratama Tbk. 424 420 420 420 -4 100 42,000 1 307.821 418 J 500 0 B 0 12 ALKA Alakasa Industrindo Tbk 204 210 204 210 6 18,300 3,801,000 17 35.354 210 T/J 100 206 B 60,500 13 ALMI Alumindo Light Metal Industry Tbk. 204 242 224 240 36 99,100 23,404,200 49 36.923 248 J 8,400 236 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 197 200 195 195 -2 8,900 1,768,800 8 185.714 200 J 8,000 195 T/B 18,100 15 AMAR Bank Amar Indonesia Tbk. 304 304 300 304 0 44,300 13,290,800 9 174.713 304 T/J 84,800 300 B 14,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 288 300 288 300 12 500 146,200 4 234.375 292 J 300 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,280 2,340 2,230 2,270 -10 802,600 1,829,132,000 527 119.474 2,270 T/J 600 2,260 B 2,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 6,700 335,000 6 125.000 50 T/J 52,463,600 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 155 160 155 160 5 27,800 4,415,100 21 10.243 160 T/J 2,700 148 B 600 20 APIC Pacific Strategic Financial Tbk. 910 910 890 890 -20 10,806,200 9,732,207,000 1,555 946.647 900 J 90,000 890 T/B 131,600 21 APII Arita Prima Indonesia Tbk. 148 166 141 155 7 6,300 956,300 24 70.455 159 J 200 155 T/B 100 22 ARGO Argo Pantes Tbk 1,630 1,700 1,600 1,630 0 1,100 1,811,000 4 40.955 1,700 J 2,200 1,630 T/B 3,500 23 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 446 J 10,600 416 B 300 24 ARKA Arkha Jayanti Persada Tbk. 71 82 71 72 1 2,266,600 170,259,700 279 30.508 73 J 694,600 72 T/B 141,900 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 280 272 272 272 -8 100 27,200 1 157.782 294 J 100 272 T/B 600 27 ARTO Bank Jago Tbk. 2,800 2,870 2,800 2,850 50 345,900 979,634,000 217 14,363.471 2,850 T/J 58,900 2,820 B 2,400 28 ASBI Asuransi Bintang Tbk. 326 0 0 326 0 0 0 0 247.476 326 J 1,800 308 B 100 29 ASJT Asuransi Jasa Tania Tbk. 114 123 113 123 9 25,300 2,955,100 27 82.000 116 J 100 115 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 92 92 90 92 0 507,500 46,053,500 85 87.619 92 T/J 28,300 91 B 50,000 31 ASRM Asuransi Ramayana Tbk. 1,725 1,700 1,700 1,700 -25 1,000 1,700,000 1 861.274 1,700 T/J 4,000 1,675 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 10,900 545,000 8 50.000 50 T/J 5,662,100 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 300 15,000 2 57.388 50 T/J 24,543,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 400 J 19,600 398 B 22,900 35 BAJA Saranacentral Bajatama Tbk. 93 95 89 92 -1 610,200 55,799,200 120 36.800 92 T/J 200 91 B 3,100 36 BALI Bali Towerindo Sentra Tbk. 990 985 985 985 -5 100 98,500 1 1,231.250 985 T/J 23,700 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 60,006,800 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 700 0 B 0 39 BBHI Bank Harda Internasional Tbk. 149 159 154 156 7 139,100 21,610,300 53 124.800 156 T/J 45,200 155 B 99,400 40 BBLD Buana Finance Tbk. 298 0 0 298 0 0 0 0 118.430 342 J 300 302 B 300 41 BBSI Bank Bisnis Internasional Tbk. 730 750 730 750 20 346,600 257,122,000 73 156.250 750 T/J 133,600 735 B 100 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 120 116 119 0 958,700 112,548,100 423 99.167 119 T/J 41,300 118 B 100 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 2,300 115,000 22 45.455 50 T/J 330,700 0 B 0 45 BEEF Estika Tata Tiara Tbk. 146 146 143 143 -3 2,493,600 358,847,800 418 42.059 143 T/J 196,700 142 B 201,700 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,400 70,000 4 217.306 50 T/J 1,637,322,300 0 B 0 47 BELL Trisula Textile Industries Tbk. 153 156 151 153 0 4,843,800 745,564,400 477 510.000 154 J 200 153 T/B 206,200 48 BESS Batulicin Nusantara Maritim Tbk. 204 204 196 202 -2 40,100 7,975,400 41 192.381 206 J 11,200 202 T/B 100 49 BGTG Bank Ganesha Tbk. 51 52 50 50 -1 1,555,600 78,381,500 156 48.544 51 J 100,800 50 T/B 3,459,500 50 BHAT Bhakti Multi Artha Tbk. 605 605 585 590 -15 101,753,600 60,599,398,000 2,093 572.816 590 T/J 11,200 585 B 432,000 51 BIKA Binakarya Jaya Abadi Tbk. 137 146 135 146 9 23,400 3,229,400 19 14.600 146 T/J 3,300 136 B 1,100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 332,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100,300 5,015,000 3 35.714 50 T/J 78,949,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 53 52 52 0 288,100 15,136,200 34 21.685 53 J 356,200 52 T/B 20,500 55 BKDP Bukit Darmo Property Tbk 51 0 0 51 0 0 0 0 42.500 52 J 1,900 50 B 18,400 56 BKSW Bank QNB Indonesia Tbk. 123 125 120 125 2 328,000 39,874,100 43 286.829 125 T/J 229,000 121 B 408,700 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 200 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 655 655 640 645 -10 153,400 99,388,500 118 496.154 645 T/J 6,300 640 B 11,700 59 BMAS Bank Maspion Indonesia Tbk. 276 0 0 276 0 0 0 0 86.250 284 J 100 278 B 400 60 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 97,797,900 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,390 1,405 1,375 1,375 -15 126,972,100 176,911,537,500 4,326 1,334.951 1,380 J 26,100 1,375 T/B 14,100 62 BOLA Bali Bintang Sejahtera Tbk. 149 160 145 157 8 65,100 9,953,500 37 89.714 157 T/J 200 147 B 5,000 63 BOLT Garuda Metalindo Tbk. 630 630 630 630 0 500 315,000 3 114.545 630 T/J 800 615 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 110 114 104 108 -2 10,044,200 1,102,497,600 1,231 27.000 108 T/J 377,500 107 B 1,400 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 48,100 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 51 52 50 51 0 72,067,000 3,670,564,600 292 8.031 52 J 43,160,200 51 T/B 754,700 68 BRNA Berlina Tbk. 1,130 1,130 1,060 1,060 -70 26,100 28,615,500 9 795.318 1,125 J 19,500 1,055 B 5,600 69 BSSR Baramulti Suksessarana Tbk. 1,390 1,375 1,350 1,370 -20 19,500 26,509,500 43 70.256 1,370 T/J 1,300 1,355 B 2,100 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 6,533,400 0 B 0 72 BTON Betonjaya Manunggal Tbk. 208 210 200 208 0 10,700 2,222,400 6 694.653 208 T/J 400 198 B 1,000 73 BUKK Bukaka Teknik Utama Tbk. 720 720 700 700 -20 300 214,000 3 118.644 725 J 2,400 700 T/B 18,700 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,141,900 257,095,000 89 2.902 50 T/J 62,066,500 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 52 51 52 -1 64,300 3,340,400 7 40.000 53 J 20,100 52 T/B 20,000 76 CAKK Cahayaputra Asa Keramik Tbk. 52 52 50 50 -2 6,887,100 345,034,800 408 29.762 51 J 100,300 50 T/B 776,300 77 CANI Capitol Nusantara Indonesia Tbk. 112 132 105 114 2 50,000 5,957,400 36 57.000 112 J 900 107 B 900 78 CARE Metro Healthcare Indonesia Tbk. 340 342 332 334 -6 288,417,800 97,245,987,600 2,967 324.272 334 T/J 85,000 332 B 543,600 79 CASA Capital Financial Indonesia Tbk. 386 400 386 386 0 900 348,800 3 705.190 400 J 18,300 386 T/B 14,100 80 CASS Cardig Aero Services Tbk. 206 206 200 202 -4 1,050,300 212,875,200 305 50.500 204 J 1,031,900 202 T/B 41,500 81 CBMF Cahaya Bintang Medan Tbk. 352 360 328 328 -24 1,784,200 590,604,800 158 205.000 328 T/J 508,200 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 230 232 224 228 -2 386,400 87,419,000 53 91.200 228 T/J 29,800 226 B 5,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 128 132 127 129 1 3,119,800 404,730,200 253 825.600 129 T/J 120,100 128 B 3,568,900 84 CINT Chitose Internasional Tbk. 230 230 230 230 0 2,500 575,000 1 69.697 240 J 2,000 224 B 300 85 CITA Cita Mineral Investindo Tbk. 2,380 0 0 2,380 0 0 0 0 8,636.331 2,380 J 1,800 2,230 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 10,700 0 B 0 87 CLPI Colorpak Indonesia Tbk. 660 680 650 670 10 107,500 71,414,000 79 335.000 670 T/J 16,700 665 B 7,600 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. 224 224 212 222 -2 40,400 9,022,800 5 403.636 222 T/J 2,900 212 B 500 91 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 970 J 1,500 925 B 600 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 13,459,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 304,400 15,220,000 7 16.667 50 T/J 1,243,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 520 570 520 520 0 3,500 1,840,000 7 265.306 520 T/J 26,900 515 B 500 96 CSRA Cisadane Sawit Raya Tbk. 334 358 330 330 -4 6,611,300 2,254,352,600 1,192 264.000 332 J 45,000 330 T/B 52,500 97 CTTH Citatah Tbk. 50 50 50 50 0 22,000 1,100,000 3 2.105 50 T/J 122,200 0 B 0 98 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 4,142,400 207,120,000 170 49.020 50 T/J 1,739,600 0 B 0 99 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 19,300 0 B 0 100 DEAL Dewata Freightinternational Tbk. 173 176 161 161 -12 76,509,500 12,731,849,000 6,283 107.333 161 T/J 3,759,500 0 B 0 101 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. 286 350 266 332 46 127,800 39,405,800 47 288.696 332 T/J 12,100 326 B 2,000 103 DIGI Arkadia Digital Media Tbk. 1,950 0 0 1,950 0 0 0 0 975.000 1,975 J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,300 2,130 2,280 0 283,100 608,217,000 141 77.288 2,280 T/J 2,900 2,150 B 200 105 DKFT Central Omega Resources Tbk. 110 112 108 110 0 5,404,200 595,308,800 358 282.558 111 J 303,500 110 T/B 300,400 106 DMMX Digital Mediatama Maxima Tbk. 175 178 172 173 -2 2,640,600 461,112,800 379 75.217 173 T/J 129,500 172 B 100,400 107 DNET Indoritel Makmur Internasional Tbk. 3,380 3,490 3,300 3,490 110 238,600 826,098,000 30 3,065.733 3,490 T/J 100 3,300 B 500 108 DUTI Duta Pertiwi Tbk 3,550 3,490 3,490 3,490 -60 1,300 4,537,000 3 351.001 3,490 T/J 200 3,400 B 100 109 DWGL Dwi Guna Laksana Tbk. 196 216 196 214 18 10,400 2,063,200 12 142.667 214 T/J 1,700 197 B 500 110 EAST Eastparc Hotel Tbk. 53 56 53 54 1 1,040,800 56,345,400 79 40.602 55 J 51,700 54 T/B 138,100 111 ECII Electronic City Indonesia Tbk. 800 0 0 800 0 0 0 0 19.753 800 J 98,100 750 B 10,000 112 EMDE Megapolitan Developments Tbk. 200 200 200 200 0 15,000 3,000,000 2 80.000 200 T/J 255,400 198 B 30,000 113 ENRG Energi Mega Persada Tbk. 53 53 51 51 -2 12,460,600 648,167,300 228 4.252 52 J 797,600 51 T/B 14,417,000 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 206,500 10,325,000 72 13.514 50 T/J 33,949,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 51 1 7,929,000 397,023,400 326 48.571 51 T/J 3,873,900 50 B 11,177,800 116 EPAC Megalestari Epack Sentosaraya Tbk. 282 282 268 270 -12 1,627,800 443,232,000 249 245.455 270 T/J 104,400 268 B 83,600 117 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,865 1,865 -15 22,500 42,006,500 8 1,304.844 1,900 J 4,300 1,860 B 20,300 118 ERTX Eratex Djaja Tbk. 134 128 125 128 -6 6,100 763,400 5 54.327 128 T/J 11,800 125 B 3,200 119 ESIP Sinergi Inti Plastindo Tbk. 102 111 96 102 0 35,407,300 3,704,613,600 4,156 62.577 102 T/J 351,600 101 B 625,200 120 ESTA Esta Multi Usaha Tbk. 100 101 97 101 1 266,200 26,427,900 19 84.167 100 J 5,000 98 B 300 121 FAST Fast Food Indonesia Tbk. 940 960 905 905 -35 60,700 57,322,500 55 2,846.539 940 J 5,000 910 B 4,700 122 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. 266 272 250 250 -16 16,313,100 4,242,792,200 2,048 50.000 250 T/J 8,900 248 B 1,634,200 124 FISH FKS Multi Agro Tbk. 2,700 0 0 2,700 0 0 0 0 2,160.000 2,700 J 300 2,620 B 500 125 FITT Hotel Fitra International Tbk. 60 59 59 59 -1 900 53,100 5 57.843 59 T/J 40,800 58 B 100 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 380 J 500 374 B 30,000 127 FOOD Sentra Food Indonesia Tbk. 108 110 101 107 -1 420,700 45,569,700 92 79.259 108 J 75,300 107 T/B 69,000 128 FORU Fortune Indonesia Tbk 80 80 80 80 0 3,600 288,000 5 61.538 80 T/J 4,900 79 B 300 129 FPNI Lotte Chemical Titan Tbk. 115 123 115 116 1 14,129,300 1,677,887,200 1,138 35.186 116 T/J 33,300 115 B 1,164,500 130 FUJI Fuji Finance Indonesia Tbk. 110 0 0 110 0 0 0 0 100.000 110 J 6,900 107 B 5,100 131 GDST Gunawan Dianjaya Steel Tbk. 69 73 68 69 0 4,978,600 350,159,600 505 43.125 69 T/J 466,300 68 B 257,100 132 GEMA Gema Grahasarana Tbk. 352 342 328 342 -10 20,100 6,872,800 2 760.000 342 T/J 29,900 328 B 100 133 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 1,300 439,400 3 40.238 358 J 500 338 T/B 50,700 134 GLOB Global Teleshop Tbk. 109 130 102 119 10 15,700 1,804,700 14 10.348 119 T/J 23,200 103 B 100 135 GLVA Galva Technologies Tbk. 330 314 314 314 -16 100 31,400 1 138.938 318 J 100 314 T/B 6,000 136 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. 191 193 192 193 2 2,900 559,100 6 114.201 206 J 50,000 193 T/B 7,500 138 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 87 75 87 9 5,300 458,400 11 6.999 87 T/J 300 83 B 100 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 0 0 50 0 0 0 0 131.579 50 J 9,952,700 0 B 0 142 HELI Jaya Trishindo Tbk. 216 218 206 218 2 3,000 647,400 9 198.182 218 T/J 2,200 208 B 200 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 920 1,020 910 910 -10 1,286,400 1,183,070,000 25 239.474 1,010 J 6,200 910 T/B 5,400 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 15,300 765,000 13 47.619 50 T/J 5,884,900 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,600 80,000 2 38.462 50 T/J 48,515,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 272 0 0 272 0 0 0 0 19.229 294 J 2,100 258 B 300 148 ICON Island Concepts Indonesia Tbk. 57 57 55 55 -2 45,300 2,491,900 12 105.574 55 T/J 1,500 54 B 81,500 149 IFSH Ifishdeco Tbk. 380 380 370 380 0 3,300 1,228,000 5 86.364 380 T/J 6,100 370 B 5,500 150 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. 173 172 170 170 -3 1,814,300 310,122,700 318 141.667 171 J 105,200 170 T/B 353,400 152 IKBI Sumi Indo Kabel Tbk. 212 212 212 212 0 4,500 954,000 3 19.226 212 T/J 1,000 210 B 2,500 153 IMPC Impack Pratama Industri Tbk. 1,335 1,350 1,305 1,340 5 1,018,100 1,353,928,000 187 352.632 1,340 T/J 10,500 1,330 B 900 154 INAI Indal Aluminium Industry Tbk. 322 334 310 310 -12 37,700 11,994,200 31 113.180 330 J 15,000 312 B 100 155 INCF Indo Komoditi Korpora Tbk. 53 56 52 52 -1 1,201,900 65,181,000 190 42.276 53 J 180,000 52 T/B 643,100 156 INDO Royalindo Investa Wijaya Tbk. 108 108 104 108 0 109,400 11,449,700 21 98.182 108 T/J 2,200 107 B 100 157 INDX Tanah Laut Tbk 50 50 50 50 0 24,500 1,225,000 8 4.000 50 T/J 61,700 0 B 0 158 INOV Inocycle Technology Group Tbk. 134 154 137 143 9 128,800 18,528,700 34 57.200 143 T/J 62,600 140 B 110,700 159 INPP Indonesian Paradise Property Tbk. 720 0 0 720 0 0 0 0 685.714 700 J 2,300 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,465 1,485 1,450 1,470 5 767,500 1,128,429,500 294 532.609 1,475 J 100 1,405 B 500 161 INRU Toba Pulp Lestari Tbk. 985 980 920 920 -65 1,200 1,110,000 3 9.340 980 J 200 920 T/B 400 162 INTA Intraco Penta Tbk. 208 210 208 210 2 3,400 713,800 4 148.032 208 J 15,500 199 B 100 163 INTD Inter Delta Tbk 137 147 147 147 10 100 14,700 1 45.272 145 J 4,000 129 B 25,000 164 IPCC Indonesia Kendaraan Terminal Tbk. 380 386 378 378 -2 2,513,000 951,822,800 362 23.049 380 J 674,800 378 T/B 57,500 165 IPCM Jasa Armada Indonesia Tbk. 226 230 224 226 0 80,200 18,230,000 66 59.474 228 J 50,000 226 T/B 1,200 166 IRRA Itama Ranoraya Tbk. 850 880 845 880 30 36,178,300 31,455,985,500 5,890 235.294 880 T/J 806,900 875 B 188,100 167 ITIC Indonesian Tobacco Tbk. 775 930 760 840 65 10,369,700 8,876,404,500 3,898 381.818 845 J 41,800 840 T/B 99,200 168 ITMA Sumber Energi Andalan Tbk. 480 480 470 470 -10 11,000 5,212,600 12 135.252 470 T/J 800 468 B 5,100 169 JAST Jasnita Telekomindo Tbk. 108 109 102 104 -4 21,455,100 2,236,784,700 1,721 42.276 104 T/J 488,400 103 B 778,000 170 JAYA Armada Berjaya Trans Tbk. 112 146 105 128 16 22,238,300 2,880,729,900 7,807 44.444 128 T/J 66,100 126 B 45,000 171 JECC Jembo Cable Company Tbk. 6,200 6,500 6,500 6,500 300 1,100 7,150,000 4 492.630 0 J 0 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. 430 450 450 450 20 5,000 2,250,000 2 255.261 458 J 2,000 426 B 2,500 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 134 144 127 135 1 49,600 6,791,300 20 96.429 135 T/J 64,300 132 B 100 176 JSPT Jakarta Setiabudi Internasional Tbk. 1,135 1,060 1,060 1,060 -75 16,600 17,596,000 14 228.291 1,060 T/J 2,400 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 885 885 885 885 0 121,600 107,616,000 4 1,966.667 890 J 21,800 885 T/B 146,900 178 KARW ICTSI Jasa Prima Tbk. 60 62 58 60 0 77,100 4,608,600 37 10.157 60 T/J 4,100 59 B 6,700 179 KAYU Darmi Bersaudara Tbk. 51 53 50 51 0 1,598,000 81,650,100 193 34.000 51 T/J 33,700 50 B 2,860,800 180 KBAG Karya Bersama Anugerah Tbk. 58 59 54 54 -4 467,053,500 25,467,687,300 7,093 54.000 54 T/J 21,468,000 0 B 0 181 KBLM Kabelindo Murni Tbk. 197 202 196 198 1 181,800 36,209,800 22 6.600 198 T/J 48,500 195 B 900 182 KBLV First Media Tbk. 390 390 390 390 0 2,300 897,000 4 103.740 400 J 400 390 T/B 2,500 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 740 735 730 730 -10 800 585,000 4 182.500 735 J 1,000 730 T/B 2,100 185 KEJU Mulia Boga Raya Tbk. 1,150 1,150 1,135 1,145 -5 240,000 274,101,000 78 152.667 1,150 J 9,200 1,145 T/B 5,100 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 1,019,600 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 170 170 159 168 -2 2,100 338,900 7 56.000 167 J 5,500 159 B 200 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,225 J 300 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 570 580 580 580 10 300 174,000 2 193.333 570 J 2,700 560 B 1,000 190 KMTR Kirana Megatara Tbk. 332 338 320 334 2 21,500 7,028,200 24 72.926 334 T/J 4,300 330 B 2,500 191 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 12,900 98 B 13,100 192 KONI Perdana Bangun Pusaka Tbk 480 0 0 480 0 0 0 0 101.053 478 J 200 0 B 0 193 KOPI Mitra Energi Persada Tbk. 434 454 434 448 14 5,100 2,259,600 12 113.418 448 T/J 5,900 406 B 200 194 KPAS Cottonindo Ariesta Tbk. 57 57 54 54 -3 3,544,400 194,000,300 323 32.143 55 J 368,100 54 T/B 56,400 195 KPIG MNC Land Tbk. 105 106 103 104 -1 1,870,600 194,460,200 71 223.786 105 J 1,382,600 104 T/B 2,500 196 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. 178 178 167 177 -1 1,500 261,300 9 45.385 175 J 800 174 B 4,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 346 352 346 352 6 30,000 10,450,000 7 169.231 350 J 71,700 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 6,472,900 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 75 76 75 75 0 17,100 1,297,600 8 10.944 77 J 100 75 T/B 2,300 203 LMSH Lionmesh Prima Tbk. 264 264 264 264 0 100 26,400 1 36.667 288 J 1,000 266 B 3,700 204 LPIN Multi Prima Sejahtera Tbk 214 0 0 214 0 0 0 0 97.614 218 J 100 214 B 2,000 205 LPLI Star Pacific Tbk 80 87 79 79 -1 3,800 302,600 6 2.437 87 J 15,300 79 T/B 26,600 206 LPPS Lenox Pasifik Investama Tbk. 81 84 81 81 0 110,400 8,943,500 8 5.502 83 J 51,500 77 B 10,200 207 LRNA Eka Sari Lorena Transport Tbk. 114 124 109 119 5 2,500 288,200 11 13.222 119 T/J 900 111 B 1,000 208 LUCK Sentral Mitra Informatika Tbk. 160 186 161 162 2 19,063,500 3,251,325,700 2,170 56.643 163 J 88,100 162 T/B 1,775,000 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 52,981,200 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,090 2,060 2,070 -10 1,045,700 2,171,317,000 135 98.571 2,090 J 151,700 2,070 T/B 153,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,220 1,250 1,250 1,250 30 1,600 2,000,000 5 74.405 1,250 T/J 31,600 1,240 B 200 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 7,180,300 359,015,000 9 66.667 50 T/J 24,686,900 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,230 2,290 2,200 2,250 20 230,500 517,423,000 153 173.077 2,250 T/J 7,300 2,240 B 15,300 215 MCAS M Cash Integrasi Tbk. 2,080 2,120 2,040 2,040 -40 674,600 1,381,506,000 112 147.292 2,040 T/J 45,200 2,030 B 120,200 216 MDKA Merdeka Copper Gold Tbk. 1,830 1,855 1,795 1,830 0 53,127,800 96,803,009,500 5,879 477.194 1,830 T/J 2,308,100 1,800 B 331,500 217 MDKI Emdeki Utama Tbk. 156 156 150 156 0 49,600 7,564,000 24 36.507 156 T/J 43,200 152 B 500 218 MERK Merck Tbk. 3,080 3,080 3,020 3,060 -20 10,500 31,864,000 25 8,068.131 3,080 J 1,000 3,060 T/B 2,300 219 MFIN Mandala Multifinance Tbk. 1,105 1,105 1,105 1,105 0 2,000 2,210,000 1 1,133.333 1,105 T/J 157,400 1,050 B 1,900 220 MFMI Multifiling Mitra Indonesia Tbk. 535 550 510 530 -5 19,200 9,885,500 20 265.000 530 T/J 2,400 520 B 1,800 221 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. 294 304 290 290 -4 7,800 2,274,200 6 59.184 294 J 2,800 286 B 1,000 223 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 300 1,500 B 250,100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,264,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,592,800 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 20,000 1,000,000 3 125.000 50 T/J 13,064,700 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,450 24,050 23,000 24,050 600 5,000 116,295,000 18 1,145.238 24,000 J 100 23,800 B 100 229 MLIA Mulia Industrindo Tbk 440 440 420 438 -2 5,476,700 2,356,855,200 188 73.152 438 T/J 80,300 434 B 73,800 230 MMLP Mega Manunggal Property Tbk. 270 280 270 272 2 6,300,400 1,728,274,000 539 46.496 274 J 52,900 272 T/B 835,800 231 MOLI Madusari Murni Indah Tbk. 845 0 0 845 0 0 0 0 145.690 890 J 2,000 845 B 100 232 MPOW Megapower Makmur Tbk. 60 60 56 57 -3 557,500 32,261,500 107 28.500 58 J 10,000 57 T/B 67,700 233 MPRO Maha Properti Indonesia Tbk. 950 1,035 1,000 1,000 50 4,400 4,533,000 4 909.091 1,030 J 500 950 B 1,000 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,770 J 2,000 0 B 0 235 MSIN MNC Studios International Tbk. 300 300 294 298 -2 320,500 95,187,600 65 59.600 298 T/J 425,900 296 B 17,500 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 636,668,000 0 B 0 237 MTPS Meta Epsi Tbk. 306 312 306 312 6 7,000 2,177,000 9 97.500 338 J 1,300 310 B 46,000 238 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. 53 57 53 57 4 347,700 19,447,500 26 57.000 56 J 20,000 54 B 5,000 241 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. 525 530 510 510 -15 205,552,600 107,125,862,000 2,891 495.146 515 J 2,100 510 T/B 320,200 245 NELY Pelayaran Nelly Dwi Putri Tbk. 131 141 132 132 1 700 94,500 4 78.571 147 J 2,500 133 B 100 246 NFCX NFC Indonesia Tbk. 1,700 1,700 1,695 1,695 -5 600 1,018,000 3 91.622 1,735 J 100 1,695 T/B 100 247 NICK Charnic Capital Tbk. 300 310 280 300 0 1,100 313,000 4 150.000 302 J 900 280 B 15,500 248 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. 150 150 147 149 -1 698,600 103,896,200 15 141.905 149 T/J 10,000 147 B 5,600 250 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. 348 0 0 348 0 0 0 0 183.158 344 J 100 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 115 117 107 107 -8 6,110,900 665,470,200 624 267.707 107 T/J 740,800 0 B 0 254 OMRE Indonesia Prima Property Tbk 294 340 320 340 46 200 66,000 2 16.282 0 J 0 342 B 100 255 OPMS Optima Prima Metal Sinergi Tbk. 170 171 164 164 -6 1,047,000 174,476,300 195 121.481 165 J 132,000 164 T/B 195,000 256 PALM Provident Agro Tbk. 380 396 354 354 -26 8,101,500 2,914,281,800 2,398 96.756 354 T/J 5,268,200 0 B 0 257 PANI Pratama Abadi Nusa Industri Tbk. 101 105 101 105 4 350,000 36,749,500 5 97.222 107 J 3,000 97 B 100 258 PCAR Prima Cakrawala Abadi Tbk. 248 248 244 248 0 200 49,200 2 165.333 0 J 0 244 B 31,800 259 PDES Destinasi Tirta Nusantara Tbk 260 280 244 246 -14 11,700 3,051,000 12 123.000 248 J 100 246 T/B 3,000 260 PEGE Panca Global Kapital Tbk. 117 117 109 117 0 800 88,700 8 252.776 117 T/J 9,900 110 B 1,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 174 174 174 174 0 26,600 4,628,400 3 232.000 190 J 15,100 174 T/B 2,400 262 PICO Pelangi Indah Canindo Tbk 145 148 135 144 -1 1,108,300 154,768,100 217 22.154 145 J 38,600 144 T/B 48,100 263 PKPK Perdana Karya Perkasa Tbk 50 50 50 50 0 65,500 3,275,000 8 12.500 50 T/J 145,800 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. 130 130 130 130 0 100 13,000 1 104.000 130 T/J 76,100 121 B 200 266 PNGO Pinago Utama Tbk. 580 630 575 610 30 12,200 7,048,500 11 244.000 610 T/J 7,000 575 B 66,700 267 PNSE Pudjiadi & Sons Tbk. 735 0 0 735 0 0 0 0 367.250 735 J 2,800 0 B 0 268 POLA Pool Advista Finance Tbk. 54 54 51 54 0 120,500 6,386,700 5 40.000 54 T/J 5,300 51 B 59,100 269 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 955 1,015 10 11,900 11,473,000 13 62.080 1,005 J 94,100 995 B 1,000 270 POLU Golden Flower Tbk. 1,000 1,000 950 1,000 0 200 195,000 2 347.222 1,000 T/J 12,200 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 178,600 8,930,000 6 0.429 50 T/J 1,496,400 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 89.720 478 J 2,500 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 16,004,600 0 B 0 275 POWR Cikarang Listrindo Tbk. 595 600 590 600 5 4,196,900 2,498,394,500 490 40.000 600 T/J 860,000 595 B 26,500 276 PRIM Royal Prima Tbk. 248 248 234 234 -14 200 48,200 2 46.800 246 J 2,600 234 T/B 2,000 277 PSAB J Resources Asia Pasifik Tbk. 214 218 208 210 -4 18,849,200 3,989,886,400 1,323 681.309 210 T/J 667,200 208 B 1,299,300 278 PSDN Prasidha Aneka Niaga Tbk 101 101 99 101 0 36,700 3,704,300 6 10.100 105 J 900 101 T/B 20,300 279 PSGO Palma Serasih Tbk. 104 105 100 104 0 1,012,500 102,188,100 133 99.048 104 T/J 2,500 102 B 3,500 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,802,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,340 1,320 1,250 1,250 -90 617,100 802,857,000 212 192.308 1,250 T/J 65,100 0 B 0 282 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. 127 128 126 128 1 203,031,400 25,769,918,800 9,650 121.905 128 T/J 4,749,500 127 B 508,600 284 PURI Puri Global Sukses Tbk. 288 290 280 280 -8 2,900 830,000 4 164.706 288 J 6,000 274 B 200 285 PYFA Pyridam Farma Tbk 855 885 840 855 0 398,700 342,503,000 284 837.907 860 J 5,200 855 T/B 37,800 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,500 125,000 2 50.000 50 T/J 21,558,100 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 232 238 230 236 4 1,200 282,600 6 96.701 236 T/J 24,900 224 B 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. 442 442 438 442 0 406,900 179,233,600 137 271.166 442 T/J 8,400 436 B 1,800 290 ROCK Rockfields Properti Indonesia Tbk. 1,185 1,170 1,105 1,105 -80 12,600 13,980,000 31 82.463 1,150 J 200 1,105 T/B 4,100 291 RODA Pikko Land Development Tbk. 57 56 54 54 -3 126,200 6,815,200 23 86.221 54 T/J 10,000 0 B 0 292 RONY Aesler Grup Internasional Tbk. 464 482 432 470 6 1,059,900 489,122,400 513 470.000 470 T/J 87,700 468 B 100,800 293 RUIS Radiant Utama Interinsco Tbk. 288 300 288 298 10 74,300 22,101,000 33 119.200 298 T/J 24,000 296 B 500 294 SAFE Steady Safe Tbk 190 191 189 191 1 226,300 43,051,000 122 19.229 190 J 5,100 185 B 100,800 295 SAME Sarana Meditama Metropolitan Tbk. 143 174 135 166 23 1,368,761,700 215,574,613,300 29,339 207.500 167 J 736,300 166 T/B 26,275,100 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 29,600 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 500 25,000 1 42.735 50 T/J 554,900 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 87 76 81 1 17,321,200 1,433,320,000 1,369 77.143 81 T/J 21,500 80 B 170,800 299 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 2,237,300 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,025 1,025 1,015 1,020 -5 651,800 664,876,500 118 542.553 1,020 T/J 53,900 1,015 B 10,100 302 SGER Sumber Global Energy Tbk. 446 468 442 466 20 5,190,100 2,379,669,400 1,151 431.481 468 J 53,600 466 T/B 153,600 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 0 J 0 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 560 570 555 570 10 413,600 231,547,500 93 407.143 570 T/J 20,300 565 B 800 305 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. 400 438 372 412 12 2,200 837,000 6 381.481 406 J 2,400 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,175 1,120 1,120 -55 116,900 131,145,500 22 1.244 1,155 J 2,000 1,120 T/B 4,900 308 SKBM Sekar Bumi Tbk. 354 354 348 348 -6 1,300 454,000 5 302.609 348 T/J 900 0 B 0 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 550 555 540 545 -5 90,300 49,401,500 26 77.857 545 T/J 4,300 540 B 11,600 311 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. 4,750 4,860 4,720 4,790 40 68,100 324,921,000 63 4,165.217 4,800 J 300 4,750 B 300 313 SMAR Smart Tbk. 3,000 3,000 3,000 3,000 0 200 600,000 2 991.211 3,000 T/J 3,900 2,980 B 2,000 314 SMDM Suryamas Dutamakmur Tbk. 110 110 103 105 -5 1,700 183,400 9 13.303 105 T/J 42,300 0 B 0 315 SMMT Golden Eagle Energy Tbk. 83 83 80 81 -2 32,700 2,648,000 12 189.500 83 J 75,100 81 T/B 124,500 316 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. 402 422 422 422 20 100 42,200 1 152.899 398 J 21,900 374 B 600 318 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 4,700 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 406 400 400 0 480,400 192,338,000 51 34.483 404 J 400 398 B 18,600 320 SQMI Wilton Makmur Indonesia Tbk. 183 193 181 193 10 51,270,400 9,623,421,100 1,666 109.673 194 J 446,300 193 T/B 697,600 321 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,290 3,270 3,280 0 597,000 1,958,686,000 168 59.636 3,280 T/J 109,300 3,270 B 12,000 322 SSTM Sunson Textile Manufacture Tbk 535 550 530 550 15 57,100 31,048,500 27 129.412 550 T/J 14,400 525 B 3,300 323 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,800 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 2,950 2,910 2,950 40 309,300 900,195,000 38 1,903.226 2,950 T/J 3,200 2,940 B 1,300 327 SWAT Sriwahana Adityakarta Tbk. 98 102 97 100 2 290,300 28,960,400 69 62.500 101 J 44,000 100 T/B 7,000 328 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 280 J 7,800 0 B 0 329 TAMA Lancartama Sejati Tbk. 192 200 187 192 0 13,308,000 2,597,302,000 1,743 109.714 192 T/J 306,400 191 B 407,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 30,900 1,545,000 10 456.830 50 T/J 4,467,600 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 695 730 685 730 35 67,700 47,227,500 20 103.546 735 J 2,800 730 T/B 200 332 TCPI Transcoal Pacific Tbk. 6,175 6,250 6,075 6,100 -75 8,826,000 54,345,197,500 6,713 4,420.290 6,175 J 800 6,100 T/B 1,100 333 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,750 J 100 0 B 0 334 TECH Indosterling Technomedia Tbk. 153 154 146 147 -6 1,041,100 153,730,800 125 91.875 148 J 20,400 147 T/B 85,100 335 TFAS Telefast Indonesia Tbk. 160 160 160 160 0 500 80,000 1 88.889 170 J 12,300 158 B 500 336 TFCO Tifico Fiber Indonesia Tbk. 450 480 480 480 30 100 48,000 1 108.774 480 T/J 2,200 450 B 200 337 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 10,150 J 100 0 B 0 338 TIFA KDB Tifa Finance Tbk. 515 520 515 520 5 103,200 53,229,500 14 260.000 520 T/J 5,777,000 515 B 14,921,300 339 TIRA Tira Austenite Tbk 240 240 224 240 0 200 46,400 2 107.714 240 T/J 900 230 B 100 340 TMPO Tempo Intimedia Tbk. 120 121 115 119 -1 2,400 289,500 5 41.339 120 J 1,400 119 T/B 300 341 TNCA Trimuda Nuansa Citra Tbk. 276 292 272 292 16 97,000 27,803,400 69 194.667 292 T/J 2,400 290 B 18,200 342 TOTO Surya Toto Indonesia Tbk. 208 210 208 210 2 55,400 11,616,000 26 681.221 212 J 8,400 208 B 700 343 TOYS Sunindo Adipersada Tbk. 520 520 505 520 0 1,930,900 990,431,500 753 148.571 520 T/J 191,400 515 B 15,700 344 TPIA Chandra Asri Petrochemical Tbk. 8,000 8,000 7,925 8,000 0 2,132,500 17,015,142,500 435 1,850.075 8,000 T/J 206,500 7,950 B 900 345 TPMA Trans Power Marine Tbk. 310 310 298 302 -8 51,500 15,954,600 11 131.304 310 J 27,100 302 T/B 500 346 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. 270 278 252 256 -14 12,165,800 3,181,343,400 4,041 128.000 264 J 29,500 256 T/B 25,700 348 TRIS Trisula International Tbk. 218 218 216 218 0 1,100 239,600 4 72.667 218 T/J 101,700 0 B 0 349 TRJA Transkon Jaya Tbk. 153 153 149 151 -2 754,000 113,598,800 133 60.400 152 J 21,600 151 T/B 24,600 350 TRUK Guna Timur Raya Tbk. 147 146 144 144 -3 682,900 98,936,000 89 62.609 145 J 7,000 144 T/B 34,600 351 TRUS Trust Finance Indonesia Tbk 344 0 0 344 0 0 0 0 404.706 342 J 1,900 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,315 1,315 1,260 1,310 -5 111,800 142,281,500 71 34.026 1,315 J 54,400 1,310 T/B 80,100 353 UANG Pakuan Tbk. 202 202 191 200 -2 22,100 4,399,200 10 160.000 202 J 64,700 196 B 2,100 354 UNIT Nusantara Inti Corpora Tbk 146 146 146 146 0 100 14,600 1 3.624 145 J 300 141 B 3,100 355 URBN Urban Jakarta Propertindo Tbk. 1,330 1,330 1,325 1,325 -5 981,300 1,300,223,000 2 110.417 1,325 T/J 5,000,000 0 B 0 356 VINS Victoria Insurance Tbk. 91 91 91 91 0 1,800 163,800 6 86.667 90 J 1,500 88 B 100 357 VRNA Verena Multi Finance Tbk. 98 103 98 103 5 2,100 215,800 3 103.920 103 T/J 900 93 B 13,200 358 WAPO Wahana Pronatural Tbk. 70 70 66 70 0 10,100 677,000 8 40.000 75 J 3,000 70 T/B 1,500 359 WICO Wicaksana Overseas International Tbk. 500 490 488 488 -12 1,100 537,000 3 25.226 488 T/J 100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 69 70 65 65 -4 27,041,200 1,786,566,400 1,493 14.444 65 T/J 1,761,400 0 B 0 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 76,000 3,800,000 7 13.298 50 T/J 2,278,100 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 252 252 252 252 0 100 25,200 1 46.239 0 J 0 262 B 100 363 YULE Yulie Sekuritas Indonesia Tbk. 240 240 240 240 0 100 24,000 1 113.861 250 J 10,000 224 B 6,200 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 500 25,000 1 28.960 50 T/J 1,662,600 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 118 121 116 118 0 499,036,800 59,011,238,200 4,695 420.662 118 T/J 3,162,400 117 B 8,336,800 366 ZONE Mega Perintis Tbk. 392 394 392 394 2 143,600 56,322,800 23 132.215 394 T/J 33,200 388 B 300 Total 3,972,737,900 1,091,499,126,300 147,545 3,095,545,400 105,130,000 Jakarta, 27 October 2020 Trading Division