List of Securities Quotation Development Board: Date: Tuesday, 03 November 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 21,400 1,070,000 11 87.719 50 T/J 2,356,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 2,100 0 B 0 3 ADES Akasha Wira International Tbk. 1,175 1,210 1,170 1,175 0 129,800 153,589,500 77 61.039 1,195 J 4,800 1,175 T/B 800 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 2,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 167 190 157 169 2 103,300 18,281,000 67 153.636 174 J 4,000 169 T/B 10,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 54 56 0 222,900 12,542,100 69 211.138 56 T/J 40,000 55 B 1,100 7 AIMS Akbar Indo Makmur Stimec Tbk 126 119 119 119 -7 200 23,800 2 95.200 143 J 100 121 B 11,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 300 15,000 3 75.893 50 T/J 5,217,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 286 300 284 286 0 2,200 629,600 5 37.726 300 J 300 286 T/B 1,500 10 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 372 396 0 12,200 4,828,800 14 198.000 492 J 1,000 372 B 2,400 11 ALDO Alkindo Naratama Tbk. 420 420 400 420 0 150,800 63,334,000 9 307.821 420 T/J 50,000 400 B 200 12 ALKA Alakasa Industrindo Tbk 214 250 214 230 16 11,900 2,592,800 13 38.721 250 J 3,500 214 B 49,500 13 ALMI Alumindo Light Metal Industry Tbk. 224 270 212 250 26 48,700 11,321,200 23 38.462 250 T/J 22,800 246 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. 199 200 197 199 0 63,600 12,663,500 26 189.524 200 J 4,500 199 T/B 21,000 15 AMAR Bank Amar Indonesia Tbk. 300 308 300 304 4 98,600 29,990,600 26 174.713 304 T/J 2,400 300 B 34,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 280 272 280 -10 3,700 1,022,400 6 218.750 280 T/J 2,400 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,240 2,290 2,250 2,270 30 565,800 1,282,237,000 326 119.474 2,270 T/J 8,200 2,260 B 22,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 144,500 7,225,000 14 125.000 50 T/J 73,913,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 160 150 158 -2 23,100 3,658,000 28 10.115 158 T/J 6,600 150 B 2,300 20 APIC Pacific Strategic Financial Tbk. 890 900 880 880 -10 10,306,400 9,200,993,500 1,617 936.011 890 J 21,000 880 T/B 80,800 21 APII Arita Prima Indonesia Tbk. 157 157 157 157 0 1,000 157,000 3 71.364 157 T/J 42,200 155 B 100 22 ARGO Argo Pantes Tbk 1,630 1,525 1,525 1,525 -105 300 457,500 3 38.317 1,650 J 100 1,525 T/B 4,700 23 ARII Atlas Resources Tbk. 446 446 420 446 0 5,300 2,233,800 5 29.733 438 J 2,000 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 73 74 70 72 -1 1,536,400 111,795,300 502 30.508 72 T/J 288,100 71 B 18,200 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 272 310 260 272 0 7,900 2,359,600 15 157.782 302 J 100 274 B 1,000 27 ARTO Bank Jago Tbk. 2,860 2,940 2,860 2,920 60 360,200 1,048,514,000 122 14,716.258 2,920 T/J 6,200 2,900 B 1,700 28 ASBI Asuransi Bintang Tbk. 310 330 310 312 2 2,800 895,800 6 236.848 328 J 500 310 B 800 29 ASJT Asuransi Jasa Tania Tbk. 120 120 115 115 -5 10,900 1,257,100 10 76.667 117 J 10,000 115 T/B 4,400 30 ASPI Andalan Sakti Primaindo Tbk. 92 93 90 93 1 375,100 34,284,600 64 88.571 93 T/J 31,300 91 B 50,000 31 ASRM Asuransi Ramayana Tbk. 1,730 1,725 1,725 1,725 -5 900 1,552,500 2 873.940 1,720 J 1,000 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,400 70,000 2 50.000 50 T/J 8,980,800 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 247,500 12,375,000 56 57.388 50 T/J 19,228,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 398 0 0 398 0 0 0 0 293.435 410 J 10,000 398 B 34,000 35 BAJA Saranacentral Bajatama Tbk. 86 112 80 96 10 36,630,700 3,596,266,700 5,252 38.400 96 T/J 19,300 95 B 190,900 36 BALI Bali Towerindo Sentra Tbk. 985 995 920 995 10 25,500 25,070,500 19 1,243.750 1,000 J 82,600 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,800 140,000 5 33.333 50 T/J 57,358,900 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,140 J 4,400 0 B 0 39 BBHI Bank Harda Internasional Tbk. 165 222 180 222 57 13,990,000 3,095,217,500 318 177.600 0 J 0 222 T/B 27,198,200 40 BBLD Buana Finance Tbk. 342 370 342 370 28 15,300 5,442,600 5 147.044 368 J 300 332 B 400 41 BBSI Bank Bisnis Internasional Tbk. 735 800 735 740 5 236,500 178,925,000 45 154.167 755 J 50,000 740 T/B 8,300 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 118 116 118 1 508,100 59,485,200 435 98.333 118 T/J 132,600 117 B 11,200 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 44 BCIP Bumi Citra Permai Tbk. 50 50 50 50 0 29,100 1,455,000 17 45.455 50 T/J 439,700 0 B 0 45 BEEF Estika Tata Tiara Tbk. 138 145 138 143 5 3,396,800 481,415,800 501 42.059 143 T/J 184,500 142 B 22,600 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 19,600 980,000 15 217.306 50 T/J 1,660,797,000 0 B 0 47 BELL Trisula Textile Industries Tbk. 153 155 151 154 1 5,119,800 784,167,100 432 513.333 155 J 315,400 154 T/B 16,500 48 BESS Batulicin Nusantara Maritim Tbk. 199 202 194 199 0 22,900 4,558,500 24 189.524 200 J 21,000 199 T/B 100 49 BGTG Bank Ganesha Tbk. 51 68 51 68 17 222,798,200 14,671,226,100 5,586 66.019 0 J 0 68 T/B 24,562,600 50 BHAT Bhakti Multi Artha Tbk. 570 600 570 590 20 111,935,100 64,628,305,000 3,151 572.816 590 T/J 6,100 585 B 352,300 51 BIKA Binakarya Jaya Abadi Tbk. 142 145 133 144 2 6,300 863,800 15 14.400 144 T/J 2,700 133 B 500 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 337,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,300 165,000 6 35.714 50 T/J 90,111,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 53 51 53 0 99,200 5,159,000 19 22.102 53 T/J 182,100 52 B 5,200 55 BKDP Bukit Darmo Property Tbk 52 53 50 50 -2 41,400 2,101,500 19 41.667 51 J 193,700 50 T/B 164,400 56 BKSW Bank QNB Indonesia Tbk. 124 123 120 121 -3 563,600 68,153,800 70 277.650 122 J 9,900 121 T/B 1,700 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,120 J 100 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 645 650 630 635 -10 166,000 106,694,500 117 488.462 640 J 7,200 635 T/B 8,100 59 BMAS Bank Maspion Indonesia Tbk. 270 286 270 270 0 300 82,600 3 84.375 282 J 100 272 B 200 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 25,900 1,295,000 3 0.172 50 T/J 136,129,400 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,365 1,380 1,355 1,370 5 128,814,000 176,344,670,000 4,434 1,330.097 1,370 T/J 111,000 1,365 B 128,100 62 BOLA Bali Bintang Sejahtera Tbk. 156 156 151 154 -2 4,600 710,400 15 88.000 154 T/J 13,400 152 B 2,600 63 BOLT Garuda Metalindo Tbk. 590 560 555 560 -30 200 111,500 2 101.818 700 J 100 560 T/B 6,100 64 BOSS Borneo Olah Sarana Sukses Tbk. 105 113 101 107 2 10,597,100 1,167,853,300 1,126 26.750 108 J 444,300 107 T/B 476,100 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 26,500 1,150 B 49,800 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. 52 59 52 58 6 334,593,700 18,596,567,600 3,739 9.134 58 T/J 3,757,000 57 B 3,340,000 68 BRNA Berlina Tbk. 1,135 1,135 1,090 1,130 -5 44,000 48,285,000 8 847.839 1,130 T/J 27,000 1,060 B 600 69 BSSR Baramulti Suksessarana Tbk. 1,370 1,390 1,355 1,355 -15 700 959,000 6 69.487 1,370 J 600 1,355 T/B 6,300 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 2,200 110,000 5 383.083 50 T/J 33,504,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 206 208 196 196 -10 21,100 4,326,600 6 654.577 206 J 1,500 197 B 100 73 BUKK Bukaka Teknik Utama Tbk. 705 720 705 720 15 16,500 11,657,000 15 122.034 720 T/J 7,000 705 B 3,400 74 BUMI Bumi Resources Tbk. 50 53 50 51 1 353,113,100 18,065,306,000 2,822 2.960 52 J 15,675,900 51 T/B 36,414,000 75 BUVA Bukit Uluwatu Villa Tbk. 52 57 52 54 2 19,500 1,027,300 19 41.538 54 T/J 22,000 53 B 2,500 76 CAKK Cahayaputra Asa Keramik Tbk. 50 61 50 51 1 28,850,700 1,567,802,200 1,374 30.357 52 J 249,100 51 T/B 10,200 77 CANI Capitol Nusantara Indonesia Tbk. 112 122 107 107 -5 2,400 270,500 7 53.500 111 J 900 107 T/B 6,800 78 CARE Metro Healthcare Indonesia Tbk. 334 344 332 344 10 275,832,400 92,577,616,400 3,163 333.981 344 T/J 246,600 342 B 202,300 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. 204 204 192 200 -4 769,900 154,388,600 121 50.000 202 J 961,400 200 T/B 155,700 81 CBMF Cahaya Bintang Medan Tbk. 306 380 288 380 74 3,484,900 1,059,693,400 291 237.500 372 J 2,400 364 B 30,000 82 CCSI Communication Cable Systems Indonesia Tbk. 226 228 224 226 0 426,400 95,727,000 68 90.400 226 T/J 280,500 224 B 2,300 83 CENT Centratama Telekomunikasi Indonesia Tbk. 134 134 127 129 -5 3,403,200 439,726,600 236 825.600 129 T/J 103,300 128 B 4,000 84 CINT Chitose Internasional Tbk. 264 262 246 246 -18 29,200 7,238,000 11 74.545 246 T/J 20,200 0 B 0 85 CITA Cita Mineral Investindo Tbk. 2,250 2,380 2,300 2,380 130 700 1,658,000 3 8,636.331 2,300 J 100 2,260 B 500 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 1,100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 675 680 670 680 5 55,200 37,408,000 42 340.000 685 J 9,000 680 T/B 100 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. 210 226 210 226 16 38,100 8,002,600 2 410.909 226 T/J 4,900 210 B 300 91 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 985 J 500 925 B 800 92 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 93 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 1,200 60,000 3 40.000 50 T/J 15,293,800 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 52 50 50 0 1,106,100 55,534,200 374 16.667 51 J 143,600 50 T/B 220,700 95 CSMI Cipta Selera Murni Tbk. 530 580 525 525 -5 20,700 10,878,500 5 267.857 530 J 5,800 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 330 338 312 334 4 1,110,800 368,055,000 236 267.200 334 T/J 112,800 330 B 55,000 97 CTTH Citatah Tbk. 50 51 50 50 0 236,600 11,860,000 17 2.105 51 J 49,900 50 T/B 49,600 98 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 424,500 21,225,000 48 49.020 50 T/J 5,649,500 0 B 0 99 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 565 J 18,500 0 B 0 100 DEAL Dewata Freightinternational Tbk. 150 165 142 151 1 49,918,900 7,715,473,800 4,534 100.667 152 J 200,500 151 T/B 39,500 101 DEFI Danasupra Erapacific Tbk. 1,630 1,635 1,625 1,635 5 15,500 25,266,500 17 3,281.683 1,640 J 900 1,635 T/B 700 102 DFAM Dafam Property Indonesia Tbk. 332 332 310 320 -12 12,000 3,812,200 14 278.261 320 T/J 34,800 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,955 1,955 1,950 1,950 -5 2,200 4,295,000 2 975.000 1,950 T/J 100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 2,050 2,200 0 19,900 41,887,000 30 74.576 2,200 T/J 3,100 2,110 B 800 105 DKFT Central Omega Resources Tbk. 148 183 139 156 8 886,321,400 143,969,378,500 41,080 400.719 157 J 253,800 156 T/B 2,163,000 106 DMMX Digital Mediatama Maxima Tbk. 171 173 168 172 1 972,100 166,688,800 165 74.783 173 J 269,800 171 B 90,900 107 DNET Indoritel Makmur Internasional Tbk. 3,500 3,500 3,450 3,450 -50 2,300 7,960,000 7 3,030.596 3,450 T/J 300 3,310 B 100 108 DUTI Duta Pertiwi Tbk 3,530 3,650 3,530 3,530 0 2,000 7,123,000 10 355.024 3,530 T/J 400 3,300 B 200 109 DWGL Dwi Guna Laksana Tbk. 214 212 212 212 -2 200 42,400 2 141.333 212 T/J 149,200 0 B 0 110 EAST Eastparc Hotel Tbk. 55 59 54 55 0 6,248,000 349,698,000 353 41.353 55 T/J 27,900 54 B 537,400 111 ECII Electronic City Indonesia Tbk. 745 790 695 695 -50 43,200 30,049,000 19 17.160 695 T/J 23,700 0 B 0 112 EMDE Megapolitan Developments Tbk. 198 199 199 199 1 100 19,900 1 79.600 199 T/J 105,000 198 B 20,000 113 ENRG Energi Mega Persada Tbk. 52 54 51 53 1 37,928,000 2,006,547,000 463 4.419 54 J 5,529,600 53 T/B 5,603,200 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,302,600 65,130,000 96 13.514 50 T/J 42,017,800 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 4,939,600 247,000,000 265 47.619 51 J 4,163,900 50 T/B 100,306,600 116 EPAC Megalestari Epack Sentosaraya Tbk. 268 276 270 274 6 1,356,300 370,555,200 256 249.091 274 T/J 1,600 272 B 131,500 117 EPMT Enseval Putera Megatrading Tbk. 1,870 1,905 1,870 1,870 0 4,100 7,674,000 8 1,308.342 1,870 T/J 1,400 1,860 B 1,700 118 ERTX Eratex Djaja Tbk. 126 119 119 119 -7 100 11,900 1 50.507 127 J 100 120 B 2,500 119 ESIP Sinergi Inti Plastindo Tbk. 98 105 92 98 0 26,343,600 2,632,357,900 2,605 60.123 99 J 279,800 98 T/B 203,000 120 ESTA Esta Multi Usaha Tbk. 96 99 95 95 -1 20,800 1,997,400 14 79.167 98 J 20,000 95 T/B 7,400 121 FAST Fast Food Indonesia Tbk. 880 920 900 910 30 9,900 9,038,000 26 2,862.265 920 J 46,800 910 T/B 8,100 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 248 270 240 250 2 14,027,800 3,618,637,800 1,672 50.000 252 J 77,600 250 T/B 145,900 124 FISH FKS Multi Agro Tbk. 2,680 2,680 2,680 2,680 0 100 268,000 1 2,144.000 2,680 T/J 200 2,600 B 500 125 FITT Hotel Fitra International Tbk. 59 59 55 57 -2 9,800 550,200 13 55.882 57 T/J 75,900 56 B 1,600 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 466 J 100 350 B 100 127 FOOD Sentra Food Indonesia Tbk. 100 104 93 99 -1 1,683,200 169,820,000 226 73.333 100 J 100 99 T/B 65,700 128 FORU Fortune Indonesia Tbk 76 85 75 85 9 32,400 2,503,700 6 65.385 84 J 400 77 B 100 129 FPNI Lotte Chemical Titan Tbk. 115 123 114 119 4 12,385,500 1,476,891,700 945 36.096 120 J 506,100 119 T/B 85,500 130 FUJI Fuji Finance Indonesia Tbk. 111 111 107 110 -1 42,600 4,604,900 9 100.000 110 T/J 900 108 B 10,000 131 GDST Gunawan Dianjaya Steel Tbk. 69 82 65 70 1 57,731,100 4,391,855,800 3,181 43.750 71 J 154,400 70 T/B 2,068,800 132 GEMA Gema Grahasarana Tbk. 342 342 340 340 -2 12,100 4,114,200 3 755.556 340 T/J 4,200 320 B 1,000 133 GGRP Gunung Raja Paksi Tbk. 338 342 338 338 0 1,200 409,600 3 40.238 410 J 1,100 338 T/B 49,600 134 GLOB Global Teleshop Tbk. 113 120 113 113 0 2,800 327,100 12 9.826 119 J 2,400 113 T/B 27,500 135 GLVA Galva Technologies Tbk. 320 326 308 326 6 118,100 37,754,800 9 144.248 326 T/J 7,100 310 B 4,000 136 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,975 17,975 17,975 175 100 1,797,500 1 3,126.087 17,925 J 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 197 197 197 1 3,800 748,600 2 116.568 212 J 108,400 197 T/B 1,800 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 90 93 85 93 3 21,400 1,981,300 20 7.482 94 J 4,500 93 T/B 500 140 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 2 131.579 50 T/J 11,108,000 0 B 0 142 HELI Jaya Trishindo Tbk. 204 218 190 216 12 500 102,500 5 196.364 216 T/J 10,400 210 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. 930 1,055 935 970 40 1,400,000 1,330,145,000 21 255.263 1,005 J 1,000 970 T/B 20,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 4,700 235,000 9 47.619 50 T/J 7,226,400 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 50,412,800 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 272 278 278 278 6 20,100 5,587,800 2 19.653 294 J 100 276 B 100 148 ICON Island Concepts Indonesia Tbk. 55 56 53 54 -1 21,700 1,171,900 7 103.655 56 J 32,600 54 T/B 83,000 149 IFSH Ifishdeco Tbk. 368 380 366 380 12 1,200 446,000 4 86.364 380 T/J 6,200 360 B 2,300 150 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. 170 175 169 172 2 6,499,300 1,124,244,700 988 143.333 173 J 42,600 172 T/B 300,300 152 IKBI Sumi Indo Kabel Tbk. 212 212 212 212 0 22,200 4,706,400 1 19.226 216 J 900 212 T/B 200 153 IMPC Impack Pratama Industri Tbk. 1,325 1,325 1,320 1,320 -5 1,262,100 1,671,165,000 51 347.368 1,325 J 777,500 1,320 T/B 200 154 INAI Indal Aluminium Industry Tbk. 324 334 318 330 6 4,200 1,343,200 10 120.481 330 T/J 18,500 326 B 100 155 INCF Indo Komoditi Korpora Tbk. 51 61 52 57 6 10,923,500 612,077,700 394 46.341 59 J 383,300 57 T/B 1,127,900 156 INDO Royalindo Investa Wijaya Tbk. 103 109 98 108 5 47,200 4,888,500 23 98.182 108 T/J 1,100 103 B 41,400 157 INDX Tanah Laut Tbk 50 51 50 50 0 27,200 1,360,100 8 4.000 51 J 60,700 0 B 0 158 INOV Inocycle Technology Group Tbk. 139 149 143 143 4 166,400 23,795,900 29 57.200 143 T/J 800 140 B 12,100 159 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 100 76,000 1 723.810 760 T/J 10,000 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,470 1,500 1,475 1,475 5 757,900 1,122,409,000 278 534.420 1,475 T/J 3,800 1,400 B 101,100 161 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,000 860 B 1,200 162 INTA Intraco Penta Tbk. 210 208 196 208 -2 174,200 34,428,600 18 146.622 210 J 100 197 B 100 163 INTD Inter Delta Tbk 151 156 151 156 5 2,700 408,500 5 48.043 151 J 4,000 141 B 600 164 IPCC Indonesia Kendaraan Terminal Tbk. 380 382 378 378 -2 917,600 348,581,800 199 23.049 380 J 156,100 378 T/B 83,300 165 IPCM Jasa Armada Indonesia Tbk. 226 228 218 226 0 60,500 13,777,600 21 59.474 226 T/J 100 224 B 20,700 166 IRRA Itama Ranoraya Tbk. 875 890 870 880 5 15,493,300 13,634,708,500 2,921 235.294 880 T/J 142,300 875 B 161,700 167 ITIC Indonesian Tobacco Tbk. 800 865 800 805 5 1,603,600 1,328,829,500 727 365.909 810 J 1,000 805 T/B 74,400 168 ITMA Sumber Energi Andalan Tbk. 460 482 450 454 -6 16,600 7,514,000 16 130.647 468 J 200 454 T/B 2,800 169 JAST Jasnita Telekomindo Tbk. 101 106 100 103 2 15,834,800 1,636,022,000 1,114 41.870 104 J 305,600 103 T/B 156,000 170 JAYA Armada Berjaya Trans Tbk. 120 127 112 112 -8 5,281,700 629,428,900 836 38.889 115 J 4,800 112 T/B 518,000 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,400 0 B 0 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 428 430 428 430 2 700 300,600 4 243.916 450 J 16,400 432 B 1,200 174 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. 135 135 130 135 0 4,200 566,500 8 96.429 135 T/J 4,500 131 B 8,100 176 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 930 930 -65 3,600 3,492,000 9 200.293 1,015 J 100 940 B 200 177 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 885 890 5 143,000 126,661,000 12 1,977.778 890 T/J 7,400 885 B 156,900 178 KARW ICTSI Jasa Prima Tbk. 60 72 61 64 4 3,858,900 256,930,100 363 10.834 65 J 40,000 64 T/B 800 179 KAYU Darmi Bersaudara Tbk. 50 59 50 51 1 13,082,600 702,325,800 915 34.000 51 T/J 706,000 50 B 5,997,100 180 KBAG Karya Bersama Anugerah Tbk. 57 59 54 54 -3 600,747,800 33,116,544,500 9,985 54.000 54 T/J 19,182,700 0 B 0 181 KBLM Kabelindo Murni Tbk. 193 195 193 195 2 40,200 7,826,800 13 6.500 195 T/J 15,500 194 B 12,300 182 KBLV First Media Tbk. 380 380 378 378 -2 36,300 13,792,400 6 100.548 400 J 2,000 378 T/B 4,200 183 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. 740 750 740 750 10 6,700 5,020,000 3 187.500 750 T/J 8,100 725 B 35,000 185 KEJU Mulia Boga Raya Tbk. 1,145 1,155 1,135 1,135 -10 135,300 155,663,500 75 151.333 1,150 J 32,000 1,135 T/B 158,600 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500 25,000 4 1.818 50 T/J 243,900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 168 178 160 178 10 900 154,700 7 59.333 171 J 4,900 158 B 200 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 555 585 10 37,400 21,703,500 30 195.000 585 T/J 105,700 575 B 1,600 190 KMTR Kirana Megatara Tbk. 332 338 312 338 6 8,900 2,883,000 21 73.799 338 T/J 50,000 318 B 1,300 191 KOIN Kokoh Inti Arebama Tbk 100 100 98 98 -2 1,400 138,000 8 66.294 100 J 12,900 99 B 100 192 KONI Perdana Bangun Pusaka Tbk 448 418 418 418 -30 400 167,200 2 88.000 458 J 100 418 T/B 100 193 KOPI Mitra Energi Persada Tbk. 446 446 446 446 0 300 133,800 1 112.911 444 J 100 418 B 200 194 KPAS Cottonindo Ariesta Tbk. 52 65 52 56 4 14,512,400 858,068,100 1,231 33.333 57 J 126,800 56 T/B 239,500 195 KPIG MNC Land Tbk. 104 105 103 105 1 1,350,000 141,066,600 102 225.938 105 T/J 1,240,600 104 B 500,000 196 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. 177 184 170 180 3 108,400 19,693,700 15 46.154 180 T/J 14,600 170 B 1,500 198 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. 356 356 354 356 0 10,000 3,552,400 2 171.154 346 J 3,000 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 2,200 110,000 3 15.714 50 T/J 8,529,200 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 75 79 72 79 4 1,600 120,600 7 11.528 78 J 300 75 B 300 203 LMSH Lionmesh Prima Tbk. 264 266 266 266 2 400 106,400 4 36.944 286 J 2,100 266 T/B 20,800 204 LPIN Multi Prima Sejahtera Tbk 226 226 212 220 -6 28,800 6,117,800 17 100.351 224 J 2,000 214 B 700 205 LPLI Star Pacific Tbk 78 0 0 78 0 0 0 0 2.406 87 J 15,300 77 B 20,000 206 LPPS Lenox Pasifik Investama Tbk. 84 81 81 81 -3 20,100 1,628,100 2 5.502 81 T/J 49,900 80 B 100 207 LRNA Eka Sari Lorena Transport Tbk. 120 123 113 120 0 49,000 5,967,900 12 13.333 123 J 1,700 120 T/B 181,900 208 LUCK Sentral Mitra Informatika Tbk. 157 172 155 168 11 11,251,400 1,874,417,700 1,911 58.741 168 T/J 426,900 167 B 22,200 209 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 52,326,700 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,930 2,050 1,940 1,970 40 232,900 462,303,500 138 93.810 2,000 J 34,500 1,970 T/B 136,300 212 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 5,000 6,250,000 1 74.405 1,310 J 1,100 1,180 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 10,400 520,000 3 66.667 50 T/J 23,998,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,270 2,280 2,120 2,230 -40 1,258,400 2,738,778,000 651 171.538 2,240 J 100 2,230 T/B 10,500 215 MCAS M Cash Integrasi Tbk. 2,030 2,050 2,000 2,030 0 702,600 1,412,349,000 200 146.570 2,030 T/J 148,400 2,020 B 5,100 216 MDKA Merdeka Copper Gold Tbk. 1,850 1,880 1,855 1,875 25 41,967,400 78,440,508,000 4,758 488.928 1,875 T/J 1,368,800 1,870 B 200 217 MDKI Emdeki Utama Tbk. 156 161 155 161 5 446,500 70,805,800 65 37.677 162 J 20,000 160 B 35,000 218 MERK Merck Tbk. 3,040 3,070 3,040 3,070 30 3,700 11,323,000 14 8,094.497 3,080 J 200 3,070 T/B 700 219 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 10,100 11,312,000 3 1,148.718 1,120 T/J 20,800 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 535 535 520 520 -15 3,100 1,621,500 11 260.000 530 J 12,300 520 T/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. 290 292 282 282 -8 6,500 1,869,600 6 57.551 296 J 8,500 284 B 1,900 223 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 600 1,500 B 305,200 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,371,000 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 1,200 60,000 2 22.062 50 T/J 5,597,300 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 10,000 500,000 3 125.000 50 T/J 10,009,000 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,500 23,900 23,500 23,900 400 200 4,740,000 2 1,138.095 23,900 T/J 500 23,500 B 100 229 MLIA Mulia Industrindo Tbk 438 454 438 454 16 9,572,400 4,302,766,600 437 75.825 456 J 41,100 454 T/B 88,100 230 MMLP Mega Manunggal Property Tbk. 266 270 262 270 4 3,271,200 877,366,400 218 46.154 270 T/J 2,175,600 268 B 3,528,800 231 MOLI Madusari Murni Indah Tbk. 845 845 795 845 0 1,100 924,500 2 145.690 840 J 5,000 800 B 200 232 MPOW Megapower Makmur Tbk. 58 65 58 58 0 873,100 53,309,800 137 29.000 60 J 34,500 58 T/B 40,500 233 MPRO Maha Properti Indonesia Tbk. 1,000 1,200 950 1,190 190 4,500 5,009,000 11 1,081.818 1,190 T/J 900 930 B 100 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,760 J 600 0 B 0 235 MSIN MNC Studios International Tbk. 298 302 286 302 4 220,500 66,555,400 66 60.400 302 T/J 133,300 300 B 20,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 634,277,100 0 B 0 237 MTPS Meta Epsi Tbk. 312 312 292 310 -2 61,400 18,273,400 27 96.875 310 T/J 52,600 300 B 4,100 238 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. 54 60 54 57 3 123,000 7,240,300 24 57.000 57 T/J 104,600 55 B 1,000 241 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 Surya Permata Andalan Tbk. 510 540 505 515 5 207,172,300 108,252,619,500 3,896 500.000 520 J 166,500 515 T/B 16,500 245 NELY Pelayaran Nelly Dwi Putri Tbk. 133 134 132 132 -1 124,900 16,591,500 19 78.571 133 J 35,000 131 B 11,000 246 NFCX NFC Indonesia Tbk. 1,675 1,675 1,675 1,675 0 500 837,500 2 90.541 1,700 J 6,600 1,590 B 500 247 NICK Charnic Capital Tbk. 296 300 276 276 -20 300 87,000 3 138.000 280 J 300 276 T/B 400 248 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. 147 147 147 147 0 31,700 4,659,900 2 140.000 148 J 10,000 145 B 1,100 250 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. 348 430 346 430 82 3,600 1,264,000 7 226.316 406 J 4,200 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. 103 108 98 100 -3 6,255,200 634,706,000 577 250.194 101 J 226,100 100 T/B 115,100 254 OMRE Indonesia Prima Property Tbk 340 0 0 340 0 0 0 0 16.282 0 J 0 324 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 163 164 162 164 1 158,300 25,767,300 39 121.481 164 T/J 112,500 163 B 13,100 256 PALM Provident Agro Tbk. 348 352 342 350 2 7,184,000 2,505,316,600 1,265 95.662 350 T/J 285,200 348 B 239,600 257 PANI Pratama Abadi Nusa Industri Tbk. 105 106 98 106 1 153,200 15,218,500 6 98.148 106 T/J 7,400 105 B 5,000 258 PCAR Prima Cakrawala Abadi Tbk. 232 290 216 290 58 12,500 3,054,800 12 193.333 0 J 0 222 B 10,000 259 PDES Destinasi Tirta Nusantara Tbk 230 230 214 220 -10 600 133,000 6 110.000 250 J 8,500 220 T/B 10,900 260 PEGE Panca Global Kapital Tbk. 112 119 114 117 5 7,000 806,900 10 252.776 117 T/J 700 112 B 1,100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 164 200 165 165 1 9,500 1,802,000 10 220.000 185 J 500 167 B 6,100 262 PICO Pelangi Indah Canindo Tbk 137 141 129 138 1 565,700 78,029,500 137 21.231 139 J 44,300 138 T/B 38,100 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 469,100 23,455,100 18 12.500 51 J 153,000 50 T/B 433,300 264 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. 129 0 0 129 0 0 0 0 103.200 128 J 6,200 120 B 2,500 266 PNGO Pinago Utama Tbk. 595 610 575 590 -5 64,100 37,669,500 21 236.000 590 T/J 6,100 575 B 47,600 267 PNSE Pudjiadi & Sons Tbk. 685 640 640 640 -45 1,400 896,000 5 319.783 685 J 3,200 0 B 0 268 POLA Pool Advista Finance Tbk. 54 54 54 54 0 5,200 280,800 3 40.000 54 T/J 24,900 53 B 200 269 POLI Pollux Investasi Internasional Tbk. 1,005 1,005 970 1,005 0 13,700 13,763,000 8 61.468 1,005 T/J 84,300 990 B 200 270 POLU Golden Flower Tbk. 1,110 1,200 1,035 1,035 -75 15,400 16,008,000 10 359.375 1,035 T/J 68,000 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 671,000 33,550,000 87 0.429 50 T/J 792,700 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. 478 0 0 478 0 0 0 0 89.346 476 J 1,700 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 40,300 2,015,000 6 33.333 50 T/J 14,390,100 0 B 0 275 POWR Cikarang Listrindo Tbk. 590 610 590 610 20 9,044,600 5,467,116,500 877 40.667 610 T/J 299,100 605 B 35,300 276 PRIM Royal Prima Tbk. 246 246 232 232 -14 5,300 1,231,200 8 46.400 244 J 500 234 B 100 277 PSAB J Resources Asia Pasifik Tbk. 206 212 204 204 -2 15,230,900 3,140,867,200 974 661.843 206 J 2,804,100 204 T/B 2,120,000 278 PSDN Prasidha Aneka Niaga Tbk 100 115 101 105 5 691,500 73,514,300 46 10.500 105 T/J 1,900 102 B 3,900 279 PSGO Palma Serasih Tbk. 101 102 98 100 -1 159,800 15,911,300 40 95.238 100 T/J 3,700 99 B 65,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 4,000 200,000 1 59.494 50 T/J 25,855,400 0 B 0 281 PTPW Pratama Widya Tbk. 1,175 1,150 1,100 1,150 -25 16,600 18,937,000 30 176.923 1,150 T/J 10,400 1,100 B 800 282 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 4,800 4,800 0 100 480,000 1 376.471 5,000 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 128 129 127 129 1 233,165,200 29,843,749,700 10,887 122.857 129 T/J 8,601,300 128 B 510,400 284 PURI Puri Global Sukses Tbk. 280 330 272 324 44 107,200 31,003,800 29 190.588 320 J 9,000 292 B 100 285 PYFA Pyridam Farma Tbk 855 980 870 895 40 4,134,400 3,811,742,500 1,523 877.107 900 J 3,000 895 T/B 13,600 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 54,300 2,715,000 10 50.000 50 T/J 23,038,400 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 234 236 234 234 0 30,700 7,237,400 12 95.882 234 T/J 9,000 230 B 21,700 288 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. 440 442 440 442 2 418,400 184,452,400 130 271.166 442 T/J 14,800 438 B 800 290 ROCK Rockfields Properti Indonesia Tbk. 1,105 0 0 1,105 0 0 0 0 82.463 1,105 J 300 1,050 B 900 291 RODA Pikko Land Development Tbk. 54 54 53 53 -1 96,600 5,120,000 11 84.624 54 J 1,900 53 T/B 1,400 292 RONY Aesler Grup Internasional Tbk. 470 478 470 470 0 684,900 322,367,400 276 470.000 474 J 121,700 470 T/B 454,000 293 RUIS Radiant Utama Interinsco Tbk. 292 336 292 326 34 415,900 132,303,600 34 130.400 326 T/J 17,500 324 B 3,800 294 SAFE Steady Safe Tbk 191 191 185 189 -2 241,400 45,812,800 120 19.028 190 J 100 185 B 101,400 295 SAME Sarana Meditama Metropolitan Tbk. 169 174 165 167 -2 107,497,400 18,153,517,500 3,372 208.750 167 T/J 708,400 166 B 1,530,800 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,270 J 30,300 0 B 0 297 SATU Kota Satu Properti Tbk. 50 52 50 50 0 700 35,200 3 42.735 50 T/J 69,500 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 82 78 80 0 3,305,100 262,858,200 361 76.190 81 J 496,200 80 T/B 34,300 299 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 0 200 10,000 1 27.536 50 T/J 2,427,400 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,010 1,020 0 429,200 436,246,500 106 542.553 1,020 T/J 10,200 1,015 B 4,400 302 SGER Sumber Global Energy Tbk. 472 505 476 505 33 9,535,000 4,694,022,200 1,718 467.593 505 T/J 249,100 500 B 143,500 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,900 J 10,000 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 570 575 570 575 5 323,200 184,464,000 71 410.714 575 T/J 45,300 565 B 7,100 305 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. 406 438 378 418 12 6,000 2,442,400 14 387.037 416 J 6,400 414 B 200 307 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,200 1,200 1,200 0 500 600,000 1 1.333 1,195 J 10,000 1,140 B 5,000 308 SKBM Sekar Bumi Tbk. 346 326 322 326 -20 900 290,200 4 283.478 346 J 2,000 322 B 84,900 309 SKLT Sekar Laut Tbk. 1,370 1,470 1,370 1,370 0 1,300 1,845,000 5 114.698 1,705 J 100 1,375 B 1,200 310 SKRN Superkrane Mitra Utama Tbk. 540 570 540 550 10 647,200 357,481,500 27 78.571 570 J 2,000 550 T/B 10,000 311 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. 4,790 4,870 4,760 4,810 20 79,400 381,716,000 34 4,182.609 4,800 J 500 4,790 B 900 313 SMAR Smart Tbk. 3,000 3,000 2,970 2,970 -30 1,100 3,277,000 5 981.299 2,970 T/J 300 2,920 B 100 314 SMDM Suryamas Dutamakmur Tbk. 98 105 92 100 2 23,500 2,207,500 22 12.670 100 T/J 200 97 B 100 315 SMMT Golden Eagle Energy Tbk. 82 91 82 85 3 193,300 16,430,100 53 198.858 89 J 3,200 85 T/B 10,000 316 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. 436 0 0 436 0 0 0 0 157.971 426 J 2,000 0 B 0 318 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 53,700 0 B 0 319 SPTO Surya Pertiwi Tbk. 402 406 400 400 -2 448,600 179,485,000 86 34.483 406 J 500 400 T/B 168,000 320 SQMI Wilton Makmur Indonesia Tbk. 196 212 195 200 4 36,603,100 7,433,637,100 1,671 113.651 202 J 547,800 200 T/B 107,300 321 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,340 3,290 3,340 60 710,100 2,346,554,000 244 60.727 3,340 T/J 119,000 3,290 B 30,900 322 SSTM Sunson Textile Manufacture Tbk 555 560 550 560 5 24,200 13,545,000 23 131.765 560 T/J 1,100 550 B 9,800 323 STTP Siantar Top Tbk. 6,900 0 0 6,900 0 0 0 0 4,077.291 7,950 J 100 6,900 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. 2,950 2,950 2,950 2,950 0 311,700 919,515,000 121 1,903.226 2,960 J 800 2,940 B 200 327 SWAT Sriwahana Adityakarta Tbk. 99 101 98 100 1 262,400 26,268,900 44 62.500 100 T/J 36,500 99 B 54,600 328 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 266 J 100 0 B 0 329 TAMA Lancartama Sejati Tbk. 194 210 194 204 10 20,129,500 4,071,660,000 2,487 116.571 206 J 141,000 204 T/B 185,900 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 4,600 230,000 4 456.830 50 T/J 2,858,000 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 715 730 715 730 15 7,300 5,293,000 11 103.546 730 T/J 1,200 715 B 100 332 TCPI Transcoal Pacific Tbk. 6,075 6,200 6,100 6,200 125 9,086,900 55,846,365,000 6,888 4,492.754 6,200 T/J 10,100 6,175 B 18,500 333 TEBE Dana Brata Luhur Tbk. 1,305 1,215 1,215 1,215 -90 121,000 147,015,000 19 110.959 1,215 T/J 1,463,900 0 B 0 334 TECH Indosterling Technomedia Tbk. 142 154 142 150 8 832,300 123,981,600 204 93.750 150 T/J 60,500 149 B 10,100 335 TFAS Telefast Indonesia Tbk. 153 174 144 170 17 2,300 367,700 6 94.444 165 J 10,000 149 B 200 336 TFCO Tifico Fiber Indonesia Tbk. 500 0 0 500 0 0 0 0 113.307 498 J 1,700 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,500 0 0 8,500 0 0 0 0 6,984.962 8,500 J 700 8,000 B 100 338 TIFA KDB Tifa Finance Tbk. 520 520 515 515 -5 57,600 29,729,500 5 257.500 520 J 2,114,400 515 T/B 9,955,500 339 TIRA Tira Austenite Tbk 268 270 262 268 0 12,500 3,277,000 6 120.280 260 J 10,600 0 B 0 340 TMPO Tempo Intimedia Tbk. 112 112 106 109 -3 500 54,700 5 37.865 114 J 400 109 T/B 1,900 341 TNCA Trimuda Nuansa Citra Tbk. 290 290 286 288 -2 50,000 14,366,200 12 192.000 290 J 17,000 288 T/B 1,700 342 TOTO Surya Toto Indonesia Tbk. 206 210 206 210 4 12,400 2,580,800 14 681.221 210 T/J 16,300 206 B 5,000 343 TOYS Sunindo Adipersada Tbk. 520 525 515 520 0 2,253,900 1,175,940,000 775 148.571 520 T/J 13,000 515 B 100,700 344 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,975 7,850 7,950 0 3,501,200 27,755,847,500 545 1,838.512 7,950 T/J 33,600 7,925 B 100 345 TPMA Trans Power Marine Tbk. 302 320 320 320 18 300 96,000 3 139.130 320 T/J 51,600 306 B 1,200 346 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. 276 344 258 344 68 35,285,200 10,610,985,800 12,547 172.000 0 J 0 344 T/B 2,096,900 348 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 214 J 4,200 0 B 0 349 TRJA Transkon Jaya Tbk. 160 161 149 152 -8 1,518,100 230,863,600 207 60.800 152 T/J 12,000 151 B 125,700 350 TRUK Guna Timur Raya Tbk. 144 145 140 145 1 1,372,000 195,682,700 158 63.043 146 J 229,100 145 T/B 800 351 TRUS Trust Finance Indonesia Tbk 344 324 324 324 -20 100 32,400 1 381.176 344 J 7,500 324 T/B 300 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,325 1,500 1,280 1,300 -25 133,500 177,466,000 114 33.766 1,325 J 3,100 1,300 T/B 9,100 353 UANG Pakuan Tbk. 208 210 196 210 2 23,900 4,784,400 26 168.000 210 T/J 63,800 199 B 5,000 354 UNIT Nusantara Inti Corpora Tbk 141 151 142 145 4 9,000 1,298,000 12 3.599 145 T/J 400 141 B 4,800 355 URBN Urban Jakarta Propertindo Tbk. 1,325 1,395 1,325 1,395 70 2,600 3,459,000 3 116.250 1,325 J 15,000 0 B 0 356 VINS Victoria Insurance Tbk. 91 95 92 95 4 44,800 4,208,200 21 90.476 95 T/J 232,500 94 B 200 357 VRNA Verena Multi Finance Tbk. 103 103 96 103 0 50,100 4,810,300 3 103.920 103 T/J 1,800 96 B 51,600 358 WAPO Wahana Pronatural Tbk. 70 67 67 67 -3 100 6,700 1 38.286 70 J 1,000 67 T/B 28,200 359 WICO Wicaksana Overseas International Tbk. 585 590 590 590 5 100 59,000 1 30.499 560 J 3,300 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 62 71 62 64 2 52,960,900 3,541,422,700 2,566 14.222 65 J 532,000 64 T/B 525,000 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 87,400 4,370,000 39 13.298 50 T/J 2,755,800 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 252 252 236 236 -16 200 48,800 2 43.303 0 J 0 240 B 5,600 363 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 226 J 100 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 2,058,800 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 115 119 115 116 1 400,351,500 46,906,957,500 3,252 413.532 117 J 2,694,300 116 T/B 3,096,600 366 ZONE Mega Perintis Tbk. 394 396 386 392 -2 92,600 36,551,600 27 131.544 392 T/J 200 390 B 600 Total 4,595,293,200 1,068,218,801,300 181,805 3,118,397,900 242,656,500 Jakarta, 03 November 2020 Trading Division