List of Securities Quotation Development Board: Date: Wednesday, 04 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 9,200 460,000 10 87.719 50 T/J 5,259,900 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. 1,175 1,200 1,160 1,170 -5 29,900 35,096,500 61 60.779 1,175 J 100 1,170 T/B 100 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 100 50,000 1 454.545 490 J 500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 169 162 159 159 -10 222,100 35,531,500 38 144.545 162 J 2,300 159 T/B 57,300 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 55 57 1 179,900 10,305,500 65 214.908 57 T/J 500 56 B 7,400 7 AIMS Akbar Indo Makmur Stimec Tbk 119 113 113 113 -6 100 11,300 1 90.400 130 J 3,000 115 B 20,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 600 30,000 3 75.893 50 T/J 2,396,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 286 288 286 288 2 400 114,800 3 37.990 296 J 200 288 T/B 31,400 10 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 396 396 0 800 316,800 3 198.000 392 J 13,700 370 B 100 11 ALDO Alkindo Naratama Tbk. 420 428 420 428 8 2,400 1,009,600 6 313.684 420 J 204,300 392 B 500 12 ALKA Alakasa Industrindo Tbk 230 284 218 252 22 24,900 6,084,000 32 42.424 252 T/J 5,300 234 B 2,000 13 ALMI Alumindo Light Metal Industry Tbk. 250 250 236 236 -14 4,500 1,064,400 11 36.308 236 T/J 14,000 0 B 0 14 AMAG Asuransi Multi Artha Guna Tbk. 199 200 200 200 1 1,500 300,000 1 190.476 200 T/J 15,500 198 B 5,300 15 AMAR Bank Amar Indonesia Tbk. 304 306 294 300 -4 116,300 34,890,200 23 172.414 304 J 11,400 300 T/B 1,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 280 0 1,700 471,000 9 218.750 280 T/J 8,800 262 B 300 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,270 2,290 2,280 2,280 10 201,800 462,112,000 137 120.000 2,280 T/J 200 2,270 B 17,800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 19,600 980,000 13 125.000 50 T/J 133,051,700 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 158 153 149 153 -5 531,600 81,332,000 7 9.795 157 J 100 152 B 3,300 20 APIC Pacific Strategic Financial Tbk. 880 895 870 875 -5 10,136,100 8,964,313,500 1,619 930.693 875 T/J 175,200 870 B 132,300 21 APII Arita Prima Indonesia Tbk. 157 158 147 157 0 9,400 1,473,000 11 71.364 157 T/J 39,100 149 B 1,400 22 ARGO Argo Pantes Tbk 1,525 1,530 1,525 1,530 5 600 917,500 2 38.442 1,600 J 600 1,530 T/B 1,000 23 ARII Atlas Resources Tbk. 446 0 0 446 0 0 0 0 29.733 444 J 2,000 416 B 2,000 24 ARKA Arkha Jayanti Persada Tbk. 72 77 69 73 1 5,177,000 376,416,600 787 30.932 73 T/J 73,700 72 B 34,500 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 272 298 270 272 0 1,000 284,600 9 157.782 298 J 400 274 B 100 27 ARTO Bank Jago Tbk. 2,920 2,960 2,900 2,950 30 254,300 749,174,000 90 14,867.453 2,950 T/J 4,400 2,930 B 6,400 28 ASBI Asuransi Bintang Tbk. 312 312 312 312 0 6,000 1,872,000 9 236.848 332 J 200 312 T/B 1,200 29 ASJT Asuransi Jasa Tania Tbk. 115 121 115 120 5 1,700 196,600 6 80.000 119 J 2,000 114 B 10,000 30 ASPI Andalan Sakti Primaindo Tbk. 93 94 91 92 -1 155,500 14,529,900 48 87.619 93 J 900 92 T/B 40,200 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,745 J 100 1,610 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 12,700 635,000 10 50.000 50 T/J 7,557,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 67 50 55 5 770,790,700 46,206,101,600 13,025 63.127 56 J 2,989,000 55 T/B 10,763,100 34 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 36,100 14,360,200 9 291.960 410 J 10,000 396 T/B 19,500 35 BAJA Saranacentral Bajatama Tbk. 96 109 93 99 3 15,095,300 1,515,318,500 1,429 39.600 99 T/J 95,000 98 B 339,500 36 BALI Bali Towerindo Sentra Tbk. 995 995 930 930 -65 23,500 22,573,500 18 1,162.500 930 T/J 5,500 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 63,900 3,195,000 12 33.333 50 T/J 59,808,700 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,200 J 6,300 0 B 0 39 BBHI Bank Harda Internasional Tbk. 222 276 262 276 54 4,311,400 1,188,797,600 214 220.800 0 J 0 276 T/B 21,209,600 40 BBLD Buana Finance Tbk. 370 378 368 370 0 6,600 2,461,800 10 147.044 378 J 4,500 348 B 100 41 BBSI Bank Bisnis Internasional Tbk. 740 770 730 740 0 109,300 81,324,000 46 154.167 750 J 62,800 740 T/B 6,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 118 119 117 119 1 693,500 81,970,500 482 99.167 119 T/J 194,000 118 B 12,500 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 51 50 50 0 1,438,000 72,415,700 77 45.455 51 J 2,272,800 50 T/B 314,800 45 BEEF Estika Tata Tiara Tbk. 143 145 139 140 -3 1,906,700 268,779,900 339 41.176 140 T/J 105,000 139 B 94,800 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 130,000 6,500,000 21 217.306 50 T/J 1,651,623,900 0 B 0 47 BELL Trisula Textile Industries Tbk. 154 156 153 154 0 4,127,900 638,295,500 321 513.333 154 T/J 11,700 153 B 60,100 48 BESS Batulicin Nusantara Maritim Tbk. 199 200 194 200 1 66,200 13,065,200 46 190.476 200 T/J 4,400 195 B 100 49 BGTG Bank Ganesha Tbk. 68 80 64 64 -4 324,259,900 22,909,623,800 8,837 62.136 64 T/J 3,999,900 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 590 595 575 575 -15 132,459,000 77,822,132,000 2,836 558.252 580 J 19,200 575 T/B 300,700 51 BIKA Binakarya Jaya Abadi Tbk. 144 150 144 145 1 500 73,100 5 14.500 145 T/J 4,200 137 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 432,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 42,200 2,110,000 14 35.714 50 T/J 96,236,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 53 51 51 -2 439,400 22,568,800 40 21.268 52 J 44,800 51 T/B 219,600 55 BKDP Bukit Darmo Property Tbk 50 53 51 52 2 7,400 385,000 16 43.333 52 T/J 4,200 51 B 6,100 56 BKSW Bank QNB Indonesia Tbk. 121 124 120 120 -1 96,100 11,646,100 25 275.356 123 J 121,000 120 T/B 15,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 100 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 635 655 640 645 10 115,200 74,258,000 95 496.154 645 T/J 7,900 640 B 5,900 59 BMAS Bank Maspion Indonesia Tbk. 270 272 272 272 2 100 27,200 1 85.000 282 J 100 270 B 1,000 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 11,100 555,000 3 0.172 50 T/J 129,456,400 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,370 1,390 1,370 1,370 0 110,661,000 152,561,769,500 4,190 1,330.097 1,370 T/J 100 1,365 B 134,600 62 BOLA Bali Bintang Sejahtera Tbk. 154 152 149 151 -3 23,100 3,463,900 31 86.286 150 J 8,100 149 B 12,200 63 BOLT Garuda Metalindo Tbk. 560 560 530 535 -25 1,000 539,500 5 97.273 700 J 100 535 T/B 2,300 64 BOSS Borneo Olah Sarana Sukses Tbk. 107 114 106 106 -1 12,819,500 1,416,604,500 1,110 26.500 106 T/J 12,200 105 B 219,400 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,500 1,150 B 32,500 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. 58 60 54 56 -2 155,915,800 8,775,073,500 1,580 8.819 57 J 6,978,800 56 T/B 6,752,400 68 BRNA Berlina Tbk. 1,130 1,125 1,080 1,125 -5 10,300 11,128,500 4 844.088 1,100 J 10,000 1,055 B 500 69 BSSR Baramulti Suksessarana Tbk. 1,355 1,390 1,330 1,350 -5 17,900 24,181,000 15 69.231 1,350 T/J 1,000 1,345 B 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 50 50 50 0 300 15,000 3 383.083 50 T/J 34,370,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 196 196 196 196 0 100 19,600 1 654.577 206 J 1,000 196 T/B 5,900 73 BUKK Bukaka Teknik Utama Tbk. 720 725 720 725 5 37,300 27,032,500 19 122.881 730 J 1,800 725 T/B 8,300 74 BUMI Bumi Resources Tbk. 51 53 50 50 -1 300,380,700 15,246,468,100 2,683 2.902 51 J 15,962,400 50 T/B 5,128,000 75 BUVA Bukit Uluwatu Villa Tbk. 54 54 53 53 -1 5,700 302,800 10 40.769 53 T/J 15,900 52 B 4,900 76 CAKK Cahayaputra Asa Keramik Tbk. 51 52 50 50 -1 1,848,400 94,198,600 131 29.762 51 J 55,000 50 T/B 7,231,600 77 CANI Capitol Nusantara Indonesia Tbk. 107 115 107 113 6 400 44,300 4 56.500 113 T/J 900 108 B 5,000 78 CARE Metro Healthcare Indonesia Tbk. 344 354 344 354 10 220,269,300 76,275,534,000 2,534 343.689 354 T/J 202,800 352 B 10,000 79 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 173,000 66,778,000 5 705.190 400 J 27,400 386 T/B 21,900 80 CASS Cardig Aero Services Tbk. 200 202 190 200 0 680,500 136,118,300 148 50.000 200 T/J 92,200 199 B 7,500 81 CBMF Cahaya Bintang Medan Tbk. 380 470 378 470 90 3,180,100 1,212,544,400 183 293.750 470 T/J 131,500 440 B 40,000 82 CCSI Communication Cable Systems Indonesia Tbk. 226 238 226 226 0 118,300 26,865,400 44 90.400 226 T/J 49,400 224 B 50,800 83 CENT Centratama Telekomunikasi Indonesia Tbk. 129 130 126 126 -3 944,600 119,954,400 145 806.400 127 J 44,700 126 T/B 188,100 84 CINT Chitose Internasional Tbk. 246 260 258 258 12 300 77,800 3 78.182 258 T/J 5,300 242 B 100 85 CITA Cita Mineral Investindo Tbk. 2,380 2,400 2,260 2,390 10 5,400 12,798,000 14 8,672.618 2,400 J 800 2,390 T/B 300 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,850 J 1,400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 680 690 680 680 0 83,600 57,111,000 50 340.000 685 J 2,200 680 T/B 11,900 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. 226 246 212 226 0 1,100 245,600 11 410.909 226 T/J 900 212 B 700 91 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 500 462,500 1 467.172 985 J 500 925 T/B 5,100 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 3,800 190,000 4 40.000 50 T/J 10,651,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 52 50 51 1 333,100 16,876,400 113 17.000 51 T/J 108,200 50 B 413,700 95 CSMI Cipta Selera Murni Tbk. 525 575 492 520 -5 11,600 6,003,900 7 265.306 540 J 1,800 492 B 4,400 96 CSRA Cisadane Sawit Raya Tbk. 334 340 314 328 -6 916,700 305,729,400 233 262.400 330 J 143,500 328 T/B 61,200 97 CTTH Citatah Tbk. 50 56 50 51 1 1,095,900 57,668,700 98 2.147 52 J 2,500 51 T/B 208,000 98 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 2,891,700 144,585,000 187 49.020 50 T/J 5,304,300 0 B 0 99 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 550 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 151 160 145 146 -5 19,290,000 2,932,599,500 2,279 97.333 147 J 97,400 145 B 278,800 101 DEFI Danasupra Erapacific Tbk. 1,635 1,635 1,635 1,635 0 7,200 11,772,000 10 3,281.683 1,640 J 1,700 1,635 T/B 1,200 102 DFAM Dafam Property Indonesia Tbk. 320 320 298 302 -18 9,400 2,821,000 19 262.609 298 J 7,800 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 1,950 1,950 1,950 0 200 390,000 2 975.000 2,100 J 200 1,950 T/B 800 104 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,190 2,110 2,180 -20 4,700 10,179,000 12 73.898 2,180 T/J 500 2,100 B 10,100 105 DKFT Central Omega Resources Tbk. 156 171 151 152 -4 281,329,700 45,869,521,700 14,812 390.444 152 T/J 766,900 151 B 1,214,100 106 DMMX Digital Mediatama Maxima Tbk. 172 178 170 176 4 4,791,300 840,219,200 482 76.522 176 T/J 50,000 175 B 8,200 107 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,450 3,450 0 100 345,000 1 3,030.596 3,450 T/J 29,300 3,300 B 100 108 DUTI Duta Pertiwi Tbk 3,530 3,500 3,400 3,500 -30 2,200 7,574,000 15 352.006 3,500 T/J 300 3,400 B 200 109 DWGL Dwi Guna Laksana Tbk. 212 0 0 212 0 0 0 0 141.333 210 J 300 0 B 0 110 EAST Eastparc Hotel Tbk. 55 56 54 54 -1 567,200 30,727,600 39 40.602 55 J 95,600 54 T/B 405,400 111 ECII Electronic City Indonesia Tbk. 695 695 650 660 -35 23,400 15,436,500 22 16.296 650 J 3,700 0 B 0 112 EMDE Megapolitan Developments Tbk. 199 200 200 200 1 10,000 2,000,000 1 80.000 200 T/J 160,000 198 B 30,000 113 ENRG Energi Mega Persada Tbk. 53 54 53 53 0 25,682,000 1,366,497,200 409 4.419 54 J 6,317,500 53 T/B 5,780,100 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,114,900 55,745,000 69 13.514 50 T/J 42,066,200 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 2,379,300 118,997,700 249 47.619 50 T/J 273,100 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 274 280 272 276 2 1,250,700 345,086,200 310 250.909 276 T/J 108,000 274 B 127,000 117 EPMT Enseval Putera Megatrading Tbk. 1,870 1,905 1,860 1,870 0 60,300 113,004,500 11 1,308.342 1,880 J 20,000 1,870 T/B 48,100 118 ERTX Eratex Djaja Tbk. 119 118 113 118 -1 200 23,100 2 50.082 126 J 300 117 B 200 119 ESIP Sinergi Inti Plastindo Tbk. 98 104 94 95 -3 70,871,300 6,936,064,300 6,537 58.282 96 J 26,200 95 T/B 2,006,200 120 ESTA Esta Multi Usaha Tbk. 95 99 97 97 2 41,300 4,058,700 5 80.833 97 T/J 100 96 B 10,000 121 FAST Fast Food Indonesia Tbk. 910 930 915 915 5 2,900 2,686,000 12 2,877.992 925 J 500 915 T/B 1,000 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 250 258 244 246 -4 3,488,200 872,329,000 596 49.200 248 J 37,100 246 T/B 135,800 124 FISH FKS Multi Agro Tbk. 2,680 2,600 2,600 2,600 -80 200 520,000 1 2,080.000 2,700 J 200 2,600 T/B 1,000 125 FITT Hotel Fitra International Tbk. 57 58 54 58 1 53,600 3,001,100 20 56.863 58 T/J 26,800 57 B 3,000 126 FMII Fortune Mate Indonesia Tbk 374 0 0 374 0 0 0 0 374.000 420 J 400 350 B 100 127 FOOD Sentra Food Indonesia Tbk. 99 104 98 100 1 1,355,500 137,676,900 150 74.074 102 J 50,500 100 T/B 570,000 128 FORU Fortune Indonesia Tbk 85 95 81 81 -4 7,900 674,600 20 62.308 91 J 100 81 T/B 16,400 129 FPNI Lotte Chemical Titan Tbk. 119 121 116 117 -2 5,735,300 676,979,600 454 35.489 117 T/J 388,900 116 B 42,900 130 FUJI Fuji Finance Indonesia Tbk. 110 110 105 110 0 50,600 5,345,900 10 100.000 110 T/J 7,200 106 B 300 131 GDST Gunawan Dianjaya Steel Tbk. 70 76 67 69 -1 15,465,800 1,117,357,100 1,005 43.125 70 J 222,800 69 T/B 618,100 132 GEMA Gema Grahasarana Tbk. 340 340 336 336 -4 4,200 1,411,600 2 746.667 340 J 400 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 338 338 338 338 0 2,300 777,400 2 40.238 0 J 0 340 B 100 134 GLOB Global Teleshop Tbk. 113 120 114 114 1 700 80,400 4 9.913 118 J 500 113 B 6,400 135 GLVA Galva Technologies Tbk. 326 326 310 326 0 5,200 1,692,200 11 144.248 326 T/J 352,300 312 B 900 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 197 200 198 198 1 8,300 1,659,700 6 117.160 206 J 50,000 198 T/B 15,200 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 93 94 87 87 -6 3,000 265,800 9 6.999 89 J 100 87 T/B 11,500 140 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 5,700 285,000 3 131.579 50 T/J 12,008,400 0 B 0 142 HELI Jaya Trishindo Tbk. 216 222 202 204 -12 5,000 1,052,400 19 185.455 218 J 3,500 204 T/B 600 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 970 1,005 975 995 25 1,131,400 1,112,409,000 27 261.842 1,000 J 500 995 T/B 100 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 28,200 1,410,000 14 47.619 50 T/J 6,902,900 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 12,000 600,000 19 38.462 50 T/J 53,426,200 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 278 278 278 278 0 100 27,800 1 19.653 274 J 40,000 262 B 4,500 148 ICON Island Concepts Indonesia Tbk. 54 56 54 56 2 31,200 1,746,100 23 107.494 56 T/J 22,800 55 B 11,500 149 IFSH Ifishdeco Tbk. 380 370 370 370 -10 4,400 1,628,000 7 84.091 380 J 8,500 360 B 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. 172 173 171 173 1 2,507,900 432,642,500 338 144.167 173 T/J 3,600 172 B 202,700 152 IKBI Sumi Indo Kabel Tbk. 212 224 210 212 0 25,700 5,602,800 25 19.226 220 J 100 212 T/B 2,400 153 IMPC Impack Pratama Industri Tbk. 1,320 1,355 1,310 1,355 35 1,698,000 2,266,603,000 173 356.579 1,360 J 49,900 1,355 T/B 6,100 154 INAI Indal Aluminium Industry Tbk. 330 334 334 334 4 800 267,200 4 121.942 334 T/J 116,900 320 B 200 155 INCF Indo Komoditi Korpora Tbk. 57 59 54 54 -3 439,600 24,043,100 58 43.902 54 T/J 3,900 0 B 0 156 INDO Royalindo Investa Wijaya Tbk. 108 107 102 105 -3 23,700 2,482,800 19 95.455 108 J 4,000 105 T/B 2,300 157 INDX Tanah Laut Tbk 50 51 50 50 0 4,500 225,400 13 4.000 51 J 17,200 50 T/B 8,100 158 INOV Inocycle Technology Group Tbk. 143 153 140 144 1 33,500 4,807,100 17 57.600 144 T/J 10,300 143 B 12,700 159 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 760 J 7,100 710 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,475 1,475 1,460 1,465 -10 578,800 846,843,000 231 530.797 1,455 J 1,000 1,400 B 44,100 161 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 945 J 200 860 B 1,200 162 INTA Intraco Penta Tbk. 208 216 196 216 8 300 61,200 3 152.262 216 T/J 52,300 200 B 2,200 163 INTD Inter Delta Tbk 156 156 146 146 -10 600 88,600 2 44.964 152 J 4,000 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 378 384 376 380 2 846,000 321,292,200 228 23.171 380 T/J 16,700 378 B 49,100 165 IPCM Jasa Armada Indonesia Tbk. 226 228 220 220 -6 7,300 1,626,800 17 57.895 226 J 600 222 B 23,400 166 IRRA Itama Ranoraya Tbk. 880 890 855 855 -25 14,355,900 12,501,271,000 3,504 228.610 860 J 67,400 855 T/B 1,219,400 167 ITIC Indonesian Tobacco Tbk. 805 840 785 790 -15 1,339,000 1,080,437,500 757 359.091 790 T/J 2,100 785 B 35,400 168 ITMA Sumber Energi Andalan Tbk. 454 488 454 460 6 51,800 25,106,400 24 132.374 486 J 100 460 T/B 3,200 169 JAST Jasnita Telekomindo Tbk. 103 105 99 99 -4 10,736,500 1,086,226,700 946 40.244 100 J 82,600 99 T/B 1,329,600 170 JAYA Armada Berjaya Trans Tbk. 112 117 112 112 0 1,117,300 127,693,400 506 38.889 113 J 18,500 112 T/B 5,400 171 JECC Jembo Cable Company Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 492.630 6,500 T/J 1,300 0 B 0 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 430 0 0 430 0 0 0 0 243.916 442 J 2,000 430 B 3,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 135 145 139 139 4 24,000 3,347,600 13 99.286 139 T/J 104,300 138 B 10,000 176 JSPT Jakarta Setiabudi Internasional Tbk. 930 935 930 930 0 3,900 3,632,000 4 200.293 1,030 J 100 870 B 500 177 JTPE Jasuindo Tiga Perkasa Tbk. 890 895 890 895 5 133,900 119,232,500 13 1,988.889 895 T/J 18,300 890 B 179,900 178 KARW ICTSI Jasa Prima Tbk. 64 86 73 86 22 23,469,600 1,926,638,600 1,851 14.558 0 J 0 86 T/B 1,420,700 179 KAYU Darmi Bersaudara Tbk. 51 54 50 51 0 2,789,000 144,372,700 313 34.000 52 J 227,000 51 T/B 64,800 180 KBAG Karya Bersama Anugerah Tbk. 54 54 51 51 -3 595,006,300 30,563,921,400 9,858 51.000 51 T/J 25,960,200 0 B 0 181 KBLM Kabelindo Murni Tbk. 195 199 194 194 -1 43,400 8,446,600 19 6.467 194 T/J 5,400 193 B 101,400 182 KBLV First Media Tbk. 378 380 378 380 2 20,700 7,862,000 3 101.080 380 T/J 3,000 378 B 7,700 183 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. 750 765 720 765 15 900 684,000 7 191.250 765 T/J 1,500 725 B 2,100 185 KEJU Mulia Boga Raya Tbk. 1,135 1,160 1,140 1,140 5 156,600 180,422,000 83 152.000 1,155 J 51,600 1,140 T/B 4,400 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 289,500 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 178 178 166 166 -12 600 105,600 5 55.333 178 J 21,200 168 B 500 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,225 J 500 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 585 635 565 575 -10 21,700 12,424,500 26 191.667 575 T/J 25,800 570 B 500 190 KMTR Kirana Megatara Tbk. 338 334 320 334 -4 3,400 1,103,600 7 72.926 336 J 100 318 B 3,700 191 KOIN Kokoh Inti Arebama Tbk 98 100 100 100 2 100 10,000 1 67.647 100 T/J 23,100 98 B 13,100 192 KONI Perdana Bangun Pusaka Tbk 418 418 398 418 0 500 207,000 3 88.000 500 J 8,400 418 T/B 1,100 193 KOPI Mitra Energi Persada Tbk. 446 0 0 446 0 0 0 0 112.911 446 J 1,900 416 B 100 194 KPAS Cottonindo Ariesta Tbk. 56 65 56 60 4 12,861,300 785,048,200 1,066 35.714 60 T/J 230,700 59 B 13,100 195 KPIG MNC Land Tbk. 105 110 103 107 2 5,264,300 559,140,100 265 230.241 107 T/J 422,600 106 B 300,000 196 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. 180 190 171 181 1 111,600 19,828,400 18 46.410 180 J 600 173 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. 356 346 332 338 -18 23,100 7,714,800 16 162.500 338 T/J 100 332 B 5,000 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 12,800 640,000 4 15.714 50 T/J 34,906,900 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 79 79 75 75 -4 33,300 2,501,500 11 10.944 77 J 1,200 76 B 1,000 203 LMSH Lionmesh Prima Tbk. 266 268 262 268 2 1,000 267,200 3 37.222 286 J 2,100 268 T/B 52,900 204 LPIN Multi Prima Sejahtera Tbk 220 228 212 212 -8 15,800 3,519,200 11 96.702 226 J 7,800 212 T/B 1,300 205 LPLI Star Pacific Tbk 78 78 77 77 -1 22,700 1,749,400 5 2.375 84 J 1,400 77 T/B 18,800 206 LPPS Lenox Pasifik Investama Tbk. 81 84 80 80 -1 500 40,700 4 5.434 80 T/J 49,800 79 B 20,000 207 LRNA Eka Sari Lorena Transport Tbk. 120 120 113 119 -1 600 70,900 4 13.222 119 T/J 1,500 117 B 200 208 LUCK Sentral Mitra Informatika Tbk. 168 170 160 161 -7 2,772,200 453,599,600 859 56.294 161 T/J 67,800 160 B 555,100 209 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 1,200 60,000 1 45.455 50 T/J 50,735,200 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,970 2,000 1,970 1,975 5 101,100 199,976,500 72 94.048 1,980 J 100,000 1,970 B 11,600 212 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 1,250 1,250 0 6,100 7,625,000 9 74.405 1,250 T/J 5,000 1,205 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,400 120,000 5 66.667 50 T/J 23,446,600 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,230 2,260 2,220 2,230 0 125,600 280,065,000 131 171.538 2,230 T/J 9,200 2,220 B 194,000 215 MCAS M Cash Integrasi Tbk. 2,030 2,070 1,995 1,995 -35 1,347,900 2,726,903,000 139 144.043 1,995 T/J 304,700 1,990 B 90,500 216 MDKA Merdeka Copper Gold Tbk. 1,875 1,890 1,850 1,860 -15 55,645,400 104,168,736,000 5,545 485.017 1,860 T/J 176,900 1,855 B 47,800 217 MDKI Emdeki Utama Tbk. 161 164 158 160 -1 113,300 18,143,100 41 37.443 160 T/J 3,100 158 B 100 218 MERK Merck Tbk. 3,070 3,150 3,040 3,060 -10 24,800 76,595,000 52 8,068.131 3,060 T/J 200 3,050 B 1,300 219 MFIN Mandala Multifinance Tbk. 1,120 1,145 1,120 1,120 0 20,500 22,965,000 4 1,148.718 1,120 T/J 27,600 1,055 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 520 535 515 520 0 8,100 4,263,500 15 260.000 520 T/J 4,000 515 B 13,600 221 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. 282 302 294 294 12 2,300 680,200 7 60.000 294 T/J 5,400 284 B 100 223 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,650 J 400 1,500 B 300,500 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,229,600 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 4,598,200 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 0 278,600 13,930,000 19 125.000 50 T/J 11,797,100 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,900 23,900 23,900 23,900 0 100 2,390,000 1 1,138.095 23,950 J 200 23,500 B 100 229 MLIA Mulia Industrindo Tbk 454 484 454 484 30 8,261,900 3,837,481,400 486 80.835 484 T/J 266,000 482 B 31,000 230 MMLP Mega Manunggal Property Tbk. 270 270 260 262 -8 3,490,600 924,401,600 331 44.786 264 J 20,000 262 T/B 136,800 231 MOLI Madusari Murni Indah Tbk. 845 850 850 850 5 1,000 850,000 1 146.552 850 T/J 999,000 800 B 100 232 MPOW Megapower Makmur Tbk. 58 72 58 62 4 4,765,400 317,163,000 580 31.000 62 T/J 13,900 61 B 2,000 233 MPRO Maha Properti Indonesia Tbk. 1,190 1,335 1,190 1,300 110 7,000 8,868,500 11 1,181.818 1,300 T/J 6,600 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,690 J 600 0 B 0 235 MSIN MNC Studios International Tbk. 302 302 294 298 -4 286,700 85,612,000 60 59.600 298 T/J 1,332,100 296 B 22,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 800 40,000 2 1.266 50 T/J 647,517,000 0 B 0 237 MTPS Meta Epsi Tbk. 310 370 290 330 20 138,200 48,447,800 45 103.125 330 T/J 111,500 310 B 1,500 238 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 77,900 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 57 70 54 55 -2 8,771,900 533,532,700 889 55.000 56 J 10,000 55 T/B 70,200 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Surya Permata Andalan Tbk. 515 525 505 515 0 206,698,600 106,494,064,500 4,316 500.000 520 J 442,100 515 T/B 18,200 245 NELY Pelayaran Nelly Dwi Putri Tbk. 132 147 134 134 2 44,600 6,353,100 15 79.762 143 J 19,000 134 T/B 6,800 246 NFCX NFC Indonesia Tbk. 1,675 2,000 1,850 1,850 175 1,600 2,982,000 5 100.000 1,840 J 2,700 1,650 B 100 247 NICK Charnic Capital Tbk. 276 298 292 298 22 600 176,600 4 149.000 270 J 100 258 B 2,000 248 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 0 100 14,700 1 140.000 149 J 10,000 147 T/B 9,900 250 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. 430 430 430 430 0 100 43,000 1 226.316 426 J 4,800 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. 100 132 96 115 15 98,474,200 11,805,319,600 7,712 287.723 116 J 66,000 115 T/B 11,600 254 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. 164 165 163 163 -1 233,800 38,224,200 66 120.741 163 T/J 17,600 162 B 159,400 256 PALM Provident Agro Tbk. 350 342 326 326 -24 566,900 185,036,400 211 89.103 326 T/J 3,903,100 0 B 0 257 PANI Pratama Abadi Nusa Industri Tbk. 106 106 99 106 0 1,102,100 112,206,900 39 98.148 112 J 100 105 B 1,700 258 PCAR Prima Cakrawala Abadi Tbk. 290 362 270 354 64 10,000 3,283,400 17 236.000 356 J 10,400 354 T/B 200 259 PDES Destinasi Tirta Nusantara Tbk 220 272 206 222 2 22,600 5,483,600 20 111.000 224 J 100 222 T/B 9,800 260 PEGE Panca Global Kapital Tbk. 117 117 117 117 0 10,500 1,228,500 4 252.776 117 T/J 9,000 116 B 100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 165 198 163 198 33 8,000 1,330,300 8 264.000 195 J 7,000 194 B 200 262 PICO Pelangi Indah Canindo Tbk 138 150 138 139 1 2,296,900 330,056,400 467 21.385 139 T/J 37,100 138 B 27,500 263 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 663,600 33,461,600 84 12.500 51 J 233,300 50 T/B 24,400 264 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. 129 129 129 129 0 100 12,900 1 103.200 129 T/J 52,200 120 B 2,700 266 PNGO Pinago Utama Tbk. 590 640 580 605 15 3,400 2,042,500 7 242.000 580 J 300 575 B 63,000 267 PNSE Pudjiadi & Sons Tbk. 640 800 600 800 160 2,800 1,804,000 4 399.728 790 J 2,100 0 B 0 268 POLA Pool Advista Finance Tbk. 54 54 54 54 0 200 10,800 2 40.000 54 T/J 10,900 52 B 20,000 269 POLI Pollux Investasi Internasional Tbk. 1,005 1,055 975 1,000 -5 6,100 6,101,000 27 61.162 1,005 J 76,600 990 B 100 270 POLU Golden Flower Tbk. 1,035 0 0 1,035 0 0 0 0 359.375 1,035 J 11,400 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 15,100 755,000 45 0.429 50 T/J 872,500 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 5,300 265,000 5 33.333 50 T/J 16,426,500 0 B 0 275 POWR Cikarang Listrindo Tbk. 610 615 595 595 -15 4,906,100 2,944,154,000 570 39.667 600 J 334,000 595 T/B 664,100 276 PRIM Royal Prima Tbk. 232 246 232 246 14 300 72,400 3 49.200 244 J 2,600 224 B 1,700 277 PSAB J Resources Asia Pasifik Tbk. 204 212 204 206 2 21,274,400 4,425,048,600 1,197 668.332 206 T/J 339,800 204 B 1,776,600 278 PSDN Prasidha Aneka Niaga Tbk 105 112 103 109 4 664,800 72,830,400 20 10.900 110 J 58,000 103 B 10,300 279 PSGO Palma Serasih Tbk. 100 102 99 100 0 151,500 15,143,700 41 95.238 100 T/J 1,100 99 B 24,400 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,186,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,150 1,150 1,105 1,150 0 24,000 27,045,500 19 176.923 1,150 T/J 17,100 1,105 B 24,200 282 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,790 4,790 4,790 -10 100 479,000 1 375.686 4,800 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 129 129 127 129 0 250,312,400 32,049,580,100 11,142 122.857 129 T/J 7,633,200 128 B 677,800 284 PURI Puri Global Sukses Tbk. 324 0 0 324 0 0 0 0 190.588 320 J 9,500 0 B 0 285 PYFA Pyridam Farma Tbk 895 915 860 865 -30 774,200 678,128,000 464 847.707 870 J 8,200 865 T/B 3,500 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 288,700 14,435,000 16 50.000 50 T/J 22,743,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 234 234 224 224 -10 47,100 10,752,200 18 91.784 226 J 1,000 224 T/B 17,100 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 442 444 442 442 0 352,500 156,032,600 85 271.166 442 T/J 500 440 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 1,105 1,150 1,030 1,030 -75 4,300 4,536,500 33 76.866 1,150 J 4,100 1,030 T/B 200 291 RODA Pikko Land Development Tbk. 53 60 51 53 0 3,523,800 199,913,900 242 84.624 53 T/J 151,700 52 B 28,100 292 RONY Aesler Grup Internasional Tbk. 470 470 464 464 -6 962,900 448,296,800 274 464.000 464 T/J 38,200 462 B 11,100 293 RUIS Radiant Utama Interinsco Tbk. 326 338 322 328 2 342,800 112,823,600 18 131.200 328 T/J 278,000 322 B 1,300 294 SAFE Steady Safe Tbk 189 190 185 190 1 265,500 50,194,200 134 19.129 190 T/J 100 185 B 85,500 295 SAME Sarana Meditama Metropolitan Tbk. 167 177 163 165 -2 230,634,300 39,532,680,600 7,160 206.250 165 T/J 16,000 164 B 782,700 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,270 J 29,100 2,150 T/B 400 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 25,200 1,260,000 8 42.735 51 J 20,100 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 89 78 81 1 27,531,100 2,304,654,400 2,053 77.143 82 J 13,800 81 T/B 507,500 299 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 0 400 20,000 3 27.536 50 T/J 2,699,200 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,015 1,020 0 600,800 611,392,500 109 542.553 1,020 T/J 9,600 1,015 B 11,700 302 SGER Sumber Global Energy Tbk. 505 520 500 500 -5 2,657,000 1,351,032,000 547 462.963 505 J 273,700 500 T/B 221,600 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,850 J 500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 575 585 555 560 -15 450,200 257,932,000 154 400.000 560 T/J 57,600 555 B 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. 418 438 390 422 4 360,300 150,432,000 29 390.741 416 J 6,100 414 B 200 307 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,250 1,230 1,230 30 22,800 28,458,500 8 1.367 1,200 J 800 1,130 B 61,000 308 SKBM Sekar Bumi Tbk. 326 400 320 376 50 3,300 1,096,000 9 326.957 376 T/J 2,300 322 B 100 309 SKLT Sekar Laut Tbk. 1,370 0 0 1,370 0 0 0 0 114.698 1,705 J 100 1,380 B 1,300 310 SKRN Superkrane Mitra Utama Tbk. 550 550 535 535 -15 44,900 24,678,000 7 76.429 550 J 265,000 535 T/B 500 311 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. 4,810 4,920 4,780 4,810 0 78,500 380,499,000 58 4,182.609 4,870 J 100 4,790 B 1,800 313 SMAR Smart Tbk. 2,970 2,970 2,920 2,920 -50 6,500 19,296,000 6 964.779 2,960 J 100 2,910 B 100 314 SMDM Suryamas Dutamakmur Tbk. 100 105 98 104 4 4,900 489,000 16 13.177 104 T/J 1,900 97 B 200 315 SMMT Golden Eagle Energy Tbk. 85 85 83 83 -2 36,600 3,072,500 19 194.179 84 J 42,800 83 T/B 200 316 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. 436 462 406 434 -2 93,400 40,553,000 90 157.246 434 T/J 8,500 0 B 0 318 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 222 J 5,900 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 404 400 400 0 229,700 91,896,200 86 34.483 404 J 5,800 398 B 17,400 320 SQMI Wilton Makmur Indonesia Tbk. 200 214 200 212 12 28,883,200 6,020,929,400 1,160 120.470 214 J 1,829,500 212 T/B 62,600 321 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,350 3,320 3,340 0 426,600 1,422,858,000 145 60.727 3,340 T/J 20,100 3,330 B 100 322 SSTM Sunson Textile Manufacture Tbk 560 565 530 565 5 29,500 16,042,500 12 132.941 565 T/J 4,500 560 B 4,700 323 STTP Siantar Top Tbk. 6,900 6,900 6,900 6,900 0 200 1,380,000 2 4,077.291 7,200 J 1,000 6,900 T/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 200 0 B 0 326 SURE Super Energy Tbk. 2,950 2,950 2,880 2,950 0 159,700 468,983,000 62 1,903.226 2,950 T/J 11,200 2,850 B 8,800 327 SWAT Sriwahana Adityakarta Tbk. 100 100 98 99 -1 57,300 5,679,800 15 61.875 100 J 23,700 99 T/B 19,800 328 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 276 J 4,000 0 B 0 329 TAMA Lancartama Sejati Tbk. 204 208 197 199 -5 5,993,400 1,210,979,800 929 113.714 199 T/J 1,500 198 B 192,400 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 28,300 1,415,000 8 456.830 50 T/J 1,962,200 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 730 720 685 720 -10 999,800 689,985,500 16 102.128 720 T/J 1,300 700 B 1,200 332 TCPI Transcoal Pacific Tbk. 6,200 6,275 6,200 6,225 25 9,224,100 57,542,877,500 7,330 4,510.870 6,250 J 24,900 6,225 T/B 1,800 333 TEBE Dana Brata Luhur Tbk. 1,215 1,130 1,130 1,130 -85 151,200 170,856,000 21 103.196 1,130 T/J 338,800 0 B 0 334 TECH Indosterling Technomedia Tbk. 150 153 146 146 -4 357,100 53,419,800 141 91.250 146 T/J 70,900 143 B 105,000 335 TFAS Telefast Indonesia Tbk. 170 171 163 163 -7 2,200 374,400 5 90.556 170 J 600 163 T/B 1,200 336 TFCO Tifico Fiber Indonesia Tbk. 500 520 500 520 20 200 102,000 2 117.839 488 J 2,000 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,500 10,200 10,200 10,200 1,700 100 1,020,000 1 8,381.954 0 J 0 7,925 B 1,300 338 TIFA KDB Tifa Finance Tbk. 515 515 480 480 -35 40,400 19,437,700 29 240.000 480 T/J 32,000 0 B 0 339 TIRA Tira Austenite Tbk 268 268 268 268 0 100 26,800 1 120.280 260 J 6,000 0 B 0 340 TMPO Tempo Intimedia Tbk. 109 119 110 112 3 2,400 268,900 14 38.908 117 J 100 112 T/B 5,900 341 TNCA Trimuda Nuansa Citra Tbk. 288 296 288 296 8 164,400 48,247,400 25 197.333 298 J 33,300 294 B 7,500 342 TOTO Surya Toto Indonesia Tbk. 210 210 210 210 0 5,100 1,071,000 4 681.221 210 T/J 179,400 208 B 600 343 TOYS Sunindo Adipersada Tbk. 520 525 510 510 -10 2,086,400 1,084,147,000 723 145.714 515 J 13,300 510 T/B 204,400 344 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,975 7,900 7,950 0 2,444,200 19,409,937,500 508 1,838.512 7,950 T/J 78,200 7,925 B 25,700 345 TPMA Trans Power Marine Tbk. 320 320 318 318 -2 800 255,800 6 138.261 320 J 48,600 306 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. 344 398 328 370 26 110,347,300 40,541,967,600 29,321 185.000 370 T/J 338,700 368 B 143,500 348 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 216 J 100 204 B 1,000 349 TRJA Transkon Jaya Tbk. 152 154 150 150 -2 269,200 40,602,900 86 60.000 150 T/J 20,000 149 B 19,700 350 TRUK Guna Timur Raya Tbk. 145 153 143 143 -2 8,245,700 1,218,705,600 1,010 62.174 145 J 171,500 143 T/B 104,000 351 TRUS Trust Finance Indonesia Tbk 324 0 0 324 0 0 0 0 381.176 304 J 100 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,360 1,300 1,350 50 68,700 92,882,500 50 35.065 1,350 T/J 4,400 1,330 B 1,200 353 UANG Pakuan Tbk. 210 230 200 202 -8 47,800 9,938,200 13 161.600 208 J 2,100 200 B 5,700 354 UNIT Nusantara Inti Corpora Tbk 145 155 143 143 -2 5,400 784,000 10 3.550 143 T/J 1,000 142 B 1,000 355 URBN Urban Jakarta Propertindo Tbk. 1,395 0 0 1,395 0 0 0 0 116.250 1,385 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 95 95 93 93 -2 35,300 3,318,200 9 88.571 93 T/J 100 92 B 100 357 VRNA Verena Multi Finance Tbk. 103 103 103 103 0 100 10,300 1 103.920 103 T/J 1,800 96 B 50,500 358 WAPO Wahana Pronatural Tbk. 67 74 65 65 -2 8,500 565,100 12 37.143 73 J 50,000 65 T/B 30,000 359 WICO Wicaksana Overseas International Tbk. 590 0 0 590 0 0 0 0 30.499 550 J 2,200 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 64 69 63 64 0 27,786,900 1,825,320,300 1,557 14.222 65 J 345,000 64 T/B 9,000 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 21,500 1,075,000 16 13.298 50 T/J 2,910,700 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 236 256 222 256 20 2,400 607,200 6 46.972 0 J 0 256 T/B 3,700 363 YULE Yulie Sekuritas Indonesia Tbk. 240 0 0 240 0 0 0 0 113.861 250 J 10,000 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 20,000 1,000,000 1 28.960 50 T/J 1,611,100 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 116 120 115 116 0 515,169,300 60,420,891,700 3,376 413.532 116 T/J 1,098,600 115 B 8,617,300 366 ZONE Mega Perintis Tbk. 392 392 392 392 0 143,500 56,252,000 18 131.544 392 T/J 3,500 390 B 300 Total 4,850,632,800 1,045,180,539,500 186,334 3,200,597,100 87,263,100 Jakarta, 04 November 2020 Trading Division