List of Securities Quotation Development Board: Date: Thursday, 05 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 60 50 50 0 105,989,600 5,759,491,500 2,429 87.719 50 T/J 5,457,600 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 1,100 0 B 0 3 ADES Akasha Wira International Tbk. 1,170 1,180 1,140 1,165 -5 81,100 93,993,000 65 60.519 1,170 J 14,900 1,165 T/B 3,100 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 3,500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 159 169 150 163 4 19,400 3,110,800 26 148.182 167 J 300 163 T/B 8,500 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 58 55 56 -1 227,200 12,964,000 66 211.138 56 T/J 94,300 55 B 49,400 7 AIMS Akbar Indo Makmur Stimec Tbk 113 126 111 125 12 2,400 282,800 7 100.000 127 J 127,600 125 T/B 6,200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 4,756,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 288 288 288 0 5,000 1,440,000 2 37.990 294 J 200 288 T/B 37,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 370 396 0 1,800 705,000 7 198.000 396 T/J 6,400 370 B 7,300 11 ALDO Alkindo Naratama Tbk. 428 428 418 418 -10 200,500 83,810,000 5 306.355 418 T/J 220,300 0 B 0 12 ALKA Alakasa Industrindo Tbk 252 252 236 236 -16 8,600 2,083,600 14 39.731 248 J 6,500 236 T/B 2,200 13 ALMI Alumindo Light Metal Industry Tbk. 236 230 230 230 -6 14,100 3,243,000 4 35.385 260 J 1,500 230 T/B 6,900 14 AMAG Asuransi Multi Artha Guna Tbk. 200 202 198 198 -2 60,900 12,111,200 45 188.571 200 J 26,000 198 T/B 7,100 15 AMAR Bank Amar Indonesia Tbk. 300 304 294 300 0 29,400 8,801,800 14 172.414 302 J 200 300 T/B 3,500 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 280 0 1,700 474,200 4 218.750 280 T/J 500 264 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,280 2,310 2,270 2,300 20 664,100 1,516,807,000 371 121.053 2,310 J 6,900 2,300 T/B 2,600 18 ANDI Andira Agro Tbk. 50 50 50 50 0 241,800 12,090,000 12 125.000 50 T/J 151,747,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 153 153 147 151 -2 2,400 360,300 7 9.667 165 J 600 150 B 5,400 20 APIC Pacific Strategic Financial Tbk. 875 890 870 890 15 10,910,400 9,610,165,500 1,633 946.647 890 T/J 274,100 885 B 15,300 21 APII Arita Prima Indonesia Tbk. 157 157 156 156 -1 800 125,400 3 70.909 156 T/J 39,900 151 B 2,000 22 ARGO Argo Pantes Tbk 1,530 1,550 1,530 1,550 20 600 928,000 4 38.945 1,640 J 100 1,550 T/B 3,900 23 ARII Atlas Resources Tbk. 446 446 416 446 0 11,100 4,929,800 11 29.733 446 T/J 6,900 422 B 2,200 24 ARKA Arkha Jayanti Persada Tbk. 73 75 70 73 0 8,765,400 633,212,200 904 30.932 73 T/J 83,900 71 B 70,600 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 272 274 272 274 2 900 246,000 3 158.942 308 J 600 274 T/B 600 27 ARTO Bank Jago Tbk. 2,950 3,090 2,900 2,900 -50 396,100 1,188,041,000 159 14,615.462 2,900 T/J 51,000 2,860 B 19,800 28 ASBI Asuransi Bintang Tbk. 312 310 310 310 -2 100 31,000 1 235.330 332 J 600 312 B 1,100 29 ASJT Asuransi Jasa Tania Tbk. 120 120 114 118 -2 3,300 390,400 8 78.667 118 T/J 200,500 114 B 12,200 30 ASPI Andalan Sakti Primaindo Tbk. 92 95 92 93 1 507,600 47,381,700 66 88.571 93 T/J 38,800 92 B 104,100 31 ASRM Asuransi Ramayana Tbk. 1,725 0 0 1,725 0 0 0 0 873.940 1,800 J 100 1,670 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 16,700 835,000 7 50.000 50 T/J 8,886,800 0 B 0 33 BABP Bank MNC Internasional Tbk. 55 58 52 52 -3 167,698,700 8,861,880,700 3,815 59.684 52 T/J 13,709,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 398 398 398 2 31,100 12,377,800 4 293.435 410 J 10,000 396 B 24,900 35 BAJA Saranacentral Bajatama Tbk. 99 109 98 102 3 12,279,700 1,269,492,200 2,076 40.800 102 T/J 89,400 101 B 405,900 36 BALI Bali Towerindo Sentra Tbk. 930 990 990 990 60 100 99,000 1 1,237.500 980 J 6,600 975 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 800 40,000 8 33.333 50 T/J 60,578,500 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,180 J 200 0 B 0 39 BBHI Bank Harda Internasional Tbk. 276 344 290 308 32 52,792,100 16,949,695,000 5,372 246.400 308 T/J 658,800 306 B 10,000 40 BBLD Buana Finance Tbk. 370 378 350 366 -4 8,200 2,940,800 10 145.455 366 T/J 100 346 B 500 41 BBSI Bank Bisnis Internasional Tbk. 740 800 735 760 20 203,600 153,956,500 51 158.333 760 T/J 10,200 740 B 24,700 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 120 117 120 1 950,900 112,922,700 453 100.000 120 T/J 99,900 119 B 5,000 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 51 50 51 1 558,300 27,920,000 52 46.364 51 T/J 3,867,200 50 B 20,000 45 BEEF Estika Tata Tiara Tbk. 140 142 139 141 1 1,046,100 146,825,600 191 41.471 142 J 381,600 141 T/B 371,500 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,212,700 60,635,000 40 217.306 50 T/J 1,167,239,000 0 B 0 47 BELL Trisula Textile Industries Tbk. 154 157 153 156 2 1,578,600 244,101,700 247 520.000 156 T/J 10,800 155 B 141,600 48 BESS Batulicin Nusantara Maritim Tbk. 200 202 197 202 2 26,000 5,194,200 78 192.381 202 T/J 1,300 197 B 4,200 49 BGTG Bank Ganesha Tbk. 64 68 60 61 -3 63,241,600 3,959,361,700 2,756 59.223 61 T/J 1,376,700 60 B 3,085,600 50 BHAT Bhakti Multi Artha Tbk. 575 595 575 585 10 111,514,900 64,935,195,000 2,572 567.961 590 J 252,000 585 T/B 24,200 51 BIKA Binakarya Jaya Abadi Tbk. 145 146 137 137 -8 10,900 1,496,700 10 13.700 145 J 5,100 137 T/B 4,500 52 BIMA Primarindo Asia Infrastructure Tbk. 50 51 50 50 0 346,300 17,317,000 30 12.286 50 T/J 118,400 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,898,200 144,910,000 3,251 35.714 50 T/J 82,643,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 51 53 51 53 2 38,300 1,976,000 21 22.102 53 T/J 276,800 52 B 2,700 55 BKDP Bukit Darmo Property Tbk 52 51 50 50 -2 800 40,100 3 41.667 52 J 4,800 50 T/B 52,500 56 BKSW Bank QNB Indonesia Tbk. 120 122 117 120 0 168,300 20,156,900 32 275.356 122 J 2,300 120 T/B 9,700 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,700 J 100 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 645 670 645 660 15 184,200 121,230,000 135 507.692 665 J 19,800 660 T/B 2,400 59 BMAS Bank Maspion Indonesia Tbk. 272 288 274 276 4 10,400 2,961,800 10 86.250 288 J 1,700 276 T/B 100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,200 510,000 3 0.172 50 T/J 133,614,100 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,370 1,390 1,370 1,385 15 128,572,800 177,762,792,500 4,803 1,344.660 1,385 T/J 6,500 1,375 B 187,000 62 BOLA Bali Bintang Sejahtera Tbk. 151 155 145 154 3 165,000 24,117,800 36 88.000 154 T/J 5,002,600 148 B 200 63 BOLT Garuda Metalindo Tbk. 535 665 500 550 15 2,900 1,814,500 17 100.000 590 J 100 550 T/B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 106 111 106 109 3 2,953,000 322,232,100 320 27.250 109 T/J 220,700 108 B 212,000 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,700 1,150 B 34,200 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. 56 62 56 62 6 300,336,900 17,901,535,400 2,626 9.764 63 J 19,250,400 62 T/B 15,816,600 68 BRNA Berlina Tbk. 1,125 1,105 1,080 1,105 -20 20,100 21,712,500 5 829.082 1,105 T/J 4,300 1,080 B 700 69 BSSR Baramulti Suksessarana Tbk. 1,350 1,390 1,340 1,385 35 3,800 5,137,000 10 71.026 1,385 T/J 12,700 1,355 B 500 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 34,646,100 0 B 0 72 BTON Betonjaya Manunggal Tbk. 196 200 196 200 4 600 119,600 2 667.936 206 J 2,500 196 B 200 73 BUKK Bukaka Teknik Utama Tbk. 725 725 725 725 0 8,700 6,307,500 15 122.881 735 J 500 725 T/B 3,900 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 107,894,000 5,401,548,900 1,267 2.902 51 J 57,035,500 50 T/B 54,635,400 75 BUVA Bukit Uluwatu Villa Tbk. 53 55 53 53 0 6,300 335,100 5 40.769 54 J 106,200 53 T/B 11,900 76 CAKK Cahayaputra Asa Keramik Tbk. 50 60 50 51 1 37,807,300 2,072,066,000 1,946 30.357 52 J 287,600 51 T/B 656,900 77 CANI Capitol Nusantara Indonesia Tbk. 113 123 106 112 -1 1,700 186,600 10 56.000 111 J 900 106 B 14,200 78 CARE Metro Healthcare Indonesia Tbk. 354 358 350 352 -2 265,455,700 94,092,918,800 3,346 341.748 354 J 730,800 352 T/B 64,200 79 CASA Capital Financial Indonesia Tbk. 386 0 0 386 0 0 0 0 705.190 400 J 18,400 386 B 20,500 80 CASS Cardig Aero Services Tbk. 200 202 195 198 -2 1,151,000 227,701,900 226 49.500 199 J 8,000 197 B 66,900 81 CBMF Cahaya Bintang Medan Tbk. 470 490 450 468 -2 2,434,800 1,141,910,000 188 292.500 468 T/J 6,300 454 B 500 82 CCSI Communication Cable Systems Indonesia Tbk. 226 242 224 224 -2 272,300 61,443,800 90 89.600 226 J 74,700 224 T/B 1,200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 126 134 126 134 8 4,709,100 619,591,500 226 857.600 134 T/J 2,673,400 131 B 22,600 84 CINT Chitose Internasional Tbk. 258 0 0 258 0 0 0 0 78.182 250 J 400 240 B 24,700 85 CITA Cita Mineral Investindo Tbk. 2,390 2,500 2,290 2,400 10 3,100 7,436,000 10 8,708.905 2,410 J 600 2,400 T/B 100 86 CLAY Citra Putra Realty Tbk. 1,855 0 0 1,855 0 0 0 0 1,030.556 1,855 J 6,700 0 B 0 87 CLPI Colorpak Indonesia Tbk. 680 695 680 690 10 131,000 90,232,000 63 345.000 690 T/J 200 685 B 8,500 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. 226 232 212 232 6 38,600 8,717,200 3 421.818 226 J 900 212 B 900 91 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 800 740,000 2 467.172 980 J 200 925 T/B 2,100 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 6,500 325,000 8 40.000 50 T/J 14,220,400 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 52 50 51 0 663,500 33,416,800 61 17.000 51 T/J 163,100 50 B 36,800 95 CSMI Cipta Selera Murni Tbk. 520 570 510 540 20 1,000 525,000 5 275.510 540 T/J 2,000 515 B 100 96 CSRA Cisadane Sawit Raya Tbk. 328 334 310 332 4 671,900 222,414,600 153 265.600 334 J 66,900 332 T/B 10,000 97 CTTH Citatah Tbk. 51 68 51 53 2 16,111,600 953,563,900 951 2.232 54 J 13,100 53 T/B 67,100 98 DADA Diamond Citra Propertindo Tbk. 50 50 50 50 0 6,075,200 303,760,000 249 49.020 50 T/J 6,470,400 0 B 0 99 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 545 J 300 0 B 0 100 DEAL Dewata Freightinternational Tbk. 146 152 137 146 0 9,714,500 1,418,313,000 1,417 97.333 146 T/J 152,500 145 B 163,800 101 DEFI Danasupra Erapacific Tbk. 1,635 1,645 1,635 1,645 10 12,000 19,686,500 18 3,301.754 1,645 T/J 1,300 1,640 B 1,100 102 DFAM Dafam Property Indonesia Tbk. 302 322 282 294 -8 38,500 11,264,600 33 255.652 294 T/J 12,700 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,950 2,340 1,935 1,935 -15 7,900 15,399,500 12 967.500 1,930 J 1,200 1,820 B 1,000 104 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,300 2,100 2,180 0 24,000 50,820,000 21 73.898 2,180 T/J 4,800 2,090 B 200 105 DKFT Central Omega Resources Tbk. 152 171 152 160 8 92,664,900 15,158,046,800 4,658 410.994 161 J 510,400 160 T/B 1,507,200 106 DMMX Digital Mediatama Maxima Tbk. 176 178 169 174 -2 3,297,300 576,024,500 995 75.652 174 T/J 24,000 173 B 17,300 107 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,450 3,450 0 200 690,000 2 3,030.596 3,450 T/J 500 3,250 B 1,000 108 DUTI Duta Pertiwi Tbk 3,500 3,600 3,600 3,600 100 100 360,000 1 362.064 3,550 J 100 3,500 B 100 109 DWGL Dwi Guna Laksana Tbk. 212 218 206 206 -6 19,600 4,106,000 14 137.333 216 J 2,500 202 B 500 110 EAST Eastparc Hotel Tbk. 54 56 54 54 0 159,300 8,688,100 46 40.602 55 J 53,600 54 T/B 501,600 111 ECII Electronic City Indonesia Tbk. 660 660 615 630 -30 26,100 16,437,000 33 15.556 630 T/J 4,600 620 B 5,000 112 EMDE Megapolitan Developments Tbk. 200 200 186 200 0 125,000 24,650,000 6 80.000 200 T/J 95,000 186 B 10,000 113 ENRG Energi Mega Persada Tbk. 53 60 53 58 5 164,439,700 9,360,909,100 3,676 4.836 59 J 7,092,000 58 T/B 4,473,700 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 891,000 44,550,000 116 13.514 50 T/J 36,172,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 2,172,900 108,645,000 160 47.619 50 T/J 1,292,800 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 276 292 274 280 4 4,890,300 1,387,404,200 1,255 254.545 280 T/J 27,700 278 B 180,500 117 EPMT Enseval Putera Megatrading Tbk. 1,870 1,860 1,855 1,860 -10 10,100 18,749,500 12 1,301.345 1,895 J 500 1,860 T/B 1,300 118 ERTX Eratex Djaja Tbk. 118 113 111 113 -5 200 22,400 2 47.960 127 J 200 114 B 3,500 119 ESIP Sinergi Inti Plastindo Tbk. 95 97 91 94 -1 26,816,000 2,529,761,100 1,960 57.669 94 T/J 652,700 93 B 684,300 120 ESTA Esta Multi Usaha Tbk. 97 100 96 96 -1 39,200 3,871,000 8 80.000 98 J 5,100 96 T/B 7,700 121 FAST Fast Food Indonesia Tbk. 915 930 895 915 0 42,400 38,424,000 59 2,877.992 920 J 500 905 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. 246 258 240 258 12 9,274,400 2,364,809,600 825 51.600 260 J 521,400 258 T/B 1,029,100 124 FISH FKS Multi Agro Tbk. 2,600 2,600 2,600 2,600 0 100 260,000 1 2,080.000 2,790 J 200 2,610 B 100 125 FITT Hotel Fitra International Tbk. 58 62 55 55 -3 16,300 903,500 7 53.922 57 J 20,000 55 T/B 100,200 126 FMII Fortune Mate Indonesia Tbk 374 354 354 354 -20 200 70,800 2 354.000 434 J 200 360 B 1,200 127 FOOD Sentra Food Indonesia Tbk. 100 102 99 101 1 1,337,300 134,046,800 114 74.815 102 J 82,500 101 T/B 642,800 128 FORU Fortune Indonesia Tbk 81 104 77 90 9 2,200 196,100 13 69.231 107 J 100 80 B 1,300 129 FPNI Lotte Chemical Titan Tbk. 117 123 118 121 4 9,075,900 1,091,625,600 686 36.702 121 T/J 282,600 120 B 51,500 130 FUJI Fuji Finance Indonesia Tbk. 110 122 107 119 9 402,300 47,043,900 81 108.182 119 T/J 2,000 117 B 190,000 131 GDST Gunawan Dianjaya Steel Tbk. 69 74 69 71 2 8,223,700 585,907,200 616 44.375 72 J 381,300 71 T/B 780,100 132 GEMA Gema Grahasarana Tbk. 336 336 336 336 0 100 33,600 1 746.667 356 J 50,000 318 B 100 133 GGRP Gunung Raja Paksi Tbk. 338 422 316 322 -16 9,900 3,279,600 22 38.333 324 J 200 322 T/B 16,800 134 GLOB Global Teleshop Tbk. 114 118 117 118 4 37,600 4,406,000 14 10.261 118 T/J 24,600 117 B 54,700 135 GLVA Galva Technologies Tbk. 326 312 312 312 -14 2,100 655,200 3 138.053 314 J 2,100 312 T/B 13,400 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 198 220 198 204 6 136,500 28,494,400 30 120.710 204 T/J 49,700 202 B 22,500 138 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. 87 91 87 89 2 1,400 126,300 9 7.160 92 J 400 87 B 4,900 140 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 11,614,700 0 B 0 142 HELI Jaya Trishindo Tbk. 204 216 199 216 12 1,300 272,200 11 196.364 216 T/J 1,300 202 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. 995 1,010 970 1,000 5 1,462,500 1,460,012,500 32 263.158 1,000 T/J 3,000 995 B 500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 416,700 20,835,000 27 47.619 50 T/J 7,781,000 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,000 50,000 1 38.462 50 T/J 57,990,200 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 278 290 278 290 12 2,500 696,200 2 20.502 288 J 500 266 B 200 148 ICON Island Concepts Indonesia Tbk. 56 56 54 54 -2 37,600 2,068,200 7 103.655 56 J 19,600 54 T/B 89,600 149 IFSH Ifishdeco Tbk. 370 380 378 378 8 6,000 2,278,000 4 85.909 378 T/J 1,500 368 B 2,500 150 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. 173 179 172 178 5 10,002,900 1,763,394,000 1,340 148.333 178 T/J 286,400 177 B 2,201,600 152 IKBI Sumi Indo Kabel Tbk. 212 218 204 216 4 28,500 6,045,000 7 19.589 216 T/J 3,600 212 B 6,100 153 IMPC Impack Pratama Industri Tbk. 1,355 1,380 1,355 1,360 5 963,500 1,318,546,000 160 357.895 1,360 T/J 5,100 1,355 B 22,500 154 INAI Indal Aluminium Industry Tbk. 334 334 334 334 0 2,700 901,800 7 121.942 334 T/J 101,800 322 B 500 155 INCF Indo Komoditi Korpora Tbk. 54 56 53 54 0 149,900 8,070,600 52 43.902 55 J 19,400 54 T/B 8,300 156 INDO Royalindo Investa Wijaya Tbk. 105 117 100 117 12 878,800 98,349,200 194 106.364 120 J 1,400 117 T/B 423,200 157 INDX Tanah Laut Tbk 50 51 50 50 0 110,800 5,599,700 24 4.000 50 T/J 200 0 B 0 158 INOV Inocycle Technology Group Tbk. 144 154 142 144 0 10,700 1,543,600 14 57.600 144 T/J 600 142 B 1,700 159 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 100 76,000 1 723.810 755 J 5,400 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,465 1,480 1,400 1,405 -60 113,800 163,389,500 49 509.058 1,410 J 1,800 1,400 B 30,500 161 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,000 0 B 0 162 INTA Intraco Penta Tbk. 216 228 204 228 12 48,000 10,848,600 21 160.721 228 T/J 6,000 216 B 7,500 163 INTD Inter Delta Tbk 146 156 136 137 -9 15,700 2,155,400 23 42.192 137 T/J 38,900 0 B 0 164 IPCC Indonesia Kendaraan Terminal Tbk. 380 400 380 386 6 2,323,400 898,667,200 508 23.537 386 T/J 2,600 384 B 457,000 165 IPCM Jasa Armada Indonesia Tbk. 220 226 222 226 6 111,400 24,940,400 18 59.474 226 T/J 17,200 224 B 1,000 166 IRRA Itama Ranoraya Tbk. 855 890 855 875 20 22,744,400 19,863,340,000 5,732 233.957 875 T/J 142,500 870 B 150,200 167 ITIC Indonesian Tobacco Tbk. 790 850 790 820 30 1,915,100 1,581,366,500 781 372.727 825 J 40,800 820 T/B 90,300 168 ITMA Sumber Energi Andalan Tbk. 460 490 458 490 30 51,800 23,895,800 27 141.007 486 J 500 460 B 300 169 JAST Jasnita Telekomindo Tbk. 99 103 99 100 1 12,491,800 1,259,977,200 808 40.650 101 J 204,000 100 T/B 101,000 170 JAYA Armada Berjaya Trans Tbk. 112 119 105 116 4 1,196,600 137,105,300 271 40.278 117 J 15,300 116 T/B 2,800 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 2,000 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. 430 418 414 418 -12 200 83,200 2 237.109 450 J 18,400 418 T/B 1,600 174 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. 139 143 135 143 4 9,100 1,252,600 9 102.143 139 J 118,600 135 B 16,700 176 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 930 930 0 7,900 7,347,000 1 200.293 1,030 J 100 905 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 895 900 895 895 0 136,800 122,453,000 13 1,988.889 900 J 19,800 895 T/B 135,100 178 KARW ICTSI Jasa Prima Tbk. 86 91 80 80 -6 3,049,600 258,271,900 258 13.542 80 T/J 2,091,800 0 B 0 179 KAYU Darmi Bersaudara Tbk. 51 64 51 55 4 30,752,400 1,792,792,100 1,640 36.667 55 T/J 170,800 54 B 150,800 180 KBAG Karya Bersama Anugerah Tbk. 51 51 50 50 -1 424,616,600 21,250,783,400 8,707 50.000 50 T/J 24,865,000 0 B 0 181 KBLM Kabelindo Murni Tbk. 194 198 195 197 3 42,800 8,419,700 21 6.567 197 T/J 4,800 196 B 100 182 KBLV First Media Tbk. 380 374 370 374 -6 6,100 2,281,000 3 99.484 380 J 100 374 T/B 29,100 183 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. 765 750 725 750 -15 8,600 6,447,500 11 187.500 760 J 100 745 B 3,000 185 KEJU Mulia Boga Raya Tbk. 1,140 1,160 1,150 1,160 20 552,100 639,219,000 132 154.667 1,160 T/J 13,200 1,155 B 22,800 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 65 50 60 10 11,891,200 685,668,900 886 2.182 60 T/J 306,500 59 B 1,100 187 KIOS Kioson Komersial Indonesia Tbk. 166 178 155 166 0 23,000 3,647,100 20 55.333 170 J 99,700 166 T/B 200 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,310 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 550 570 -5 30,700 17,282,500 27 190.000 570 T/J 2,800 560 B 1,100 190 KMTR Kirana Megatara Tbk. 334 340 324 340 6 8,400 2,846,200 19 74.236 338 J 14,600 336 B 100 191 KOIN Kokoh Inti Arebama Tbk 100 108 100 107 7 3,000 318,800 10 72.382 107 T/J 500 100 B 200 192 KONI Perdana Bangun Pusaka Tbk 418 398 398 398 -20 100 39,800 1 83.789 400 J 1,000 398 T/B 2,600 193 KOPI Mitra Energi Persada Tbk. 446 444 444 444 -2 200 88,800 2 112.405 446 J 2,700 418 B 100 194 KPAS Cottonindo Ariesta Tbk. 60 67 60 62 2 12,480,300 798,468,800 840 36.905 62 T/J 77,600 61 B 251,700 195 KPIG MNC Land Tbk. 107 108 103 105 -2 3,530,300 369,053,500 195 225.938 105 T/J 1,073,900 104 B 200,000 196 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. 181 181 169 180 -1 212,200 36,813,900 67 46.154 179 J 1,000 169 B 37,400 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 338 338 334 334 -4 25,700 8,674,200 9 160.577 334 T/J 9,300 320 B 11,500 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,300 65,000 4 15.714 50 T/J 6,630,200 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 75 84 74 80 5 62,000 4,867,100 25 11.674 81 J 16,300 80 T/B 188,300 203 LMSH Lionmesh Prima Tbk. 268 288 268 268 0 1,900 511,200 4 37.222 286 J 500 268 T/B 52,300 204 LPIN Multi Prima Sejahtera Tbk 212 226 216 226 14 8,400 1,864,200 11 103.088 226 T/J 4,400 216 B 1,100 205 LPLI Star Pacific Tbk 77 0 0 77 0 0 0 0 2.375 80 J 100 77 B 25,100 206 LPPS Lenox Pasifik Investama Tbk. 80 79 79 79 -1 11,300 892,700 3 5.366 80 J 49,800 79 T/B 28,100 207 LRNA Eka Sari Lorena Transport Tbk. 119 120 112 120 1 700 80,800 4 13.333 128 J 5,000 115 B 12,300 208 LUCK Sentral Mitra Informatika Tbk. 161 167 160 162 1 3,191,100 518,770,400 981 56.643 162 T/J 27,900 161 B 81,200 209 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 50 50 50 0 100 5,000 1 45.455 50 T/J 52,013,000 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,975 1,980 1,960 1,960 -15 684,000 1,347,579,000 194 93.333 1,975 J 5,300 1,960 T/B 68,400 212 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,300 1,250 1,300 50 300 385,000 3 77.381 1,250 J 5,000 1,200 B 600 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 27,600 1,380,000 24 66.667 50 T/J 23,973,100 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,230 2,240 2,210 2,230 0 60,600 134,721,000 90 171.538 2,230 T/J 3,300 2,220 B 214,900 215 MCAS M Cash Integrasi Tbk. 1,995 1,995 1,920 1,970 -25 558,000 1,092,938,000 215 142.238 1,990 J 200 1,970 T/B 4,400 216 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,870 1,940 80 119,456,300 228,065,633,000 11,789 505.878 1,945 J 4,000 1,940 T/B 159,400 217 MDKI Emdeki Utama Tbk. 160 164 155 158 -2 222,700 34,950,900 47 36.975 159 J 10,200 158 T/B 2,600 218 MERK Merck Tbk. 3,060 3,110 3,060 3,090 30 9,800 30,318,000 23 8,147.230 3,110 J 200 3,090 T/B 1,800 219 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 21,000 23,520,000 3 1,148.718 1,120 T/J 276,000 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 520 530 515 525 5 59,200 30,854,500 24 262.500 530 J 178,000 525 T/B 100 221 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. 294 296 294 296 2 1,400 411,800 4 60.408 294 J 5,700 290 B 2,800 223 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 600 900,000 2 545.455 0 J 0 1,505 B 200 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,140,300 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,824,000 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 0 578,100 28,905,000 21 125.000 50 T/J 15,323,300 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,900 23,550 23,550 23,550 -350 100 2,355,000 1 1,121.429 24,500 J 1,000 23,500 B 100 229 MLIA Mulia Industrindo Tbk 484 500 484 500 16 6,989,200 3,453,460,000 409 83.507 500 T/J 147,500 494 B 61,900 230 MMLP Mega Manunggal Property Tbk. 262 268 262 266 4 5,120,500 1,362,848,200 264 45.470 268 J 103,600 266 T/B 1,065,000 231 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 1,000,000 795 B 500 232 MPOW Megapower Makmur Tbk. 62 66 59 61 -1 1,212,700 75,504,000 199 30.500 62 J 15,900 61 T/B 194,900 233 MPRO Maha Properti Indonesia Tbk. 1,300 1,450 1,300 1,350 50 4,500 6,360,000 15 1,227.273 1,375 J 500 1,300 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. 298 300 284 298 0 516,600 153,906,800 73 59.600 298 T/J 489,500 296 B 30,100 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 644,225,500 0 B 0 237 MTPS Meta Epsi Tbk. 330 320 308 308 -22 21,800 6,771,600 22 96.250 318 J 9,800 0 B 0 238 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. 216 216 216 216 0 500 108,000 3 55.349 216 T/J 1,400 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 59 53 58 3 2,175,600 125,086,600 170 58.000 59 J 726,800 58 T/B 333,300 241 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. 515 545 515 530 15 217,199,900 114,579,274,000 4,791 514.563 530 T/J 18,400 525 B 129,700 245 NELY Pelayaran Nelly Dwi Putri Tbk. 134 144 143 144 10 28,100 4,043,900 7 85.714 145 J 20,200 144 T/B 99,900 246 NFCX NFC Indonesia Tbk. 1,850 1,845 1,725 1,725 -125 6,800 11,790,000 15 93.243 1,825 J 500 1,725 T/B 500 247 NICK Charnic Capital Tbk. 298 310 310 310 12 100 31,000 1 155.000 290 J 100 278 B 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. 147 150 150 150 3 181,900 27,285,000 4 142.857 151 J 60,000 137 B 500,000 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 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. 115 118 107 107 -8 18,389,700 2,024,518,600 1,831 267.707 107 T/J 2,153,600 0 B 0 254 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. 163 164 162 163 0 314,200 51,119,800 66 120.741 164 J 71,900 163 T/B 500 256 PALM Provident Agro Tbk. 326 320 304 306 -20 5,188,000 1,581,604,000 1,090 83.636 308 J 29,800 306 T/B 4,900 257 PANI Pratama Abadi Nusa Industri Tbk. 106 108 101 108 2 67,700 7,154,900 17 100.000 108 T/J 40,400 105 B 1,500 258 PCAR Prima Cakrawala Abadi Tbk. 354 430 332 332 -22 72,900 28,993,000 41 221.333 418 J 100 334 B 100 259 PDES Destinasi Tirta Nusantara Tbk 222 210 210 210 -12 100 21,000 1 105.000 260 J 100 222 B 5,500 260 PEGE Panca Global Kapital Tbk. 117 117 111 113 -4 1,700 197,900 4 244.134 117 J 4,600 113 T/B 1,400 261 PGLI Pembangunan Graha Lestari Indah Tbk. 198 264 188 260 62 70,100 16,955,200 68 346.667 260 T/J 13,600 258 B 5,000 262 PICO Pelangi Indah Canindo Tbk 139 142 139 140 1 200,900 28,080,500 63 21.538 140 T/J 40,000 139 B 32,600 263 PKPK Perdana Karya Perkasa Tbk 50 56 50 52 2 1,823,800 95,454,300 132 13.000 53 J 659,700 52 T/B 94,600 264 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. 129 130 120 121 -8 8,800 1,063,200 6 96.800 129 J 40,000 121 T/B 4,500 266 PNGO Pinago Utama Tbk. 605 610 575 605 0 14,900 8,807,000 16 242.000 610 J 25,500 605 T/B 1,000 267 PNSE Pudjiadi & Sons Tbk. 800 800 800 800 0 100 80,000 1 399.728 745 J 2,900 0 B 0 268 POLA Pool Advista Finance Tbk. 54 56 52 53 -1 29,600 1,595,100 23 39.259 55 J 73,400 53 T/B 9,500 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 1,000 1,005 5 1,800 1,809,500 13 61.468 1,005 T/J 76,000 995 B 1,200 270 POLU Golden Flower Tbk. 1,035 1,100 965 965 -70 5,000 4,901,000 13 335.069 965 T/J 68,900 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 59 50 50 0 24,867,800 1,326,347,900 1,269 0.429 51 J 322,000 50 T/B 1,799,300 272 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 89.346 470 J 1,100 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,700 85,000 6 33.333 50 T/J 16,880,700 0 B 0 275 POWR Cikarang Listrindo Tbk. 595 620 600 615 20 7,226,700 4,428,410,000 811 41.000 615 T/J 252,900 610 B 393,800 276 PRIM Royal Prima Tbk. 246 246 232 244 -2 6,100 1,476,800 11 48.800 246 J 86,600 244 T/B 4,300 277 PSAB J Resources Asia Pasifik Tbk. 206 218 206 218 12 44,251,400 9,453,426,400 2,097 707.264 220 J 3,726,900 218 T/B 1,731,100 278 PSDN Prasidha Aneka Niaga Tbk 109 109 103 109 0 349,500 37,327,200 13 10.900 108 J 104,400 103 B 5,500 279 PSGO Palma Serasih Tbk. 100 101 99 101 1 603,400 60,571,200 38 96.190 101 T/J 19,900 100 B 17,500 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 500 25,000 1 59.494 50 T/J 32,208,800 0 B 0 281 PTPW Pratama Widya Tbk. 1,150 1,230 1,105 1,230 80 41,900 48,748,000 32 189.231 1,230 T/J 93,600 1,210 B 30,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,800 J 100 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 129 130 126 130 1 233,110,400 29,856,177,600 10,811 123.810 130 T/J 2,664,500 129 B 1,160,800 284 PURI Puri Global Sukses Tbk. 324 350 302 324 0 55,500 17,801,000 32 190.588 324 T/J 100 304 B 3,900 285 PYFA Pyridam Farma Tbk 865 890 870 875 10 499,800 437,267,000 225 857.507 880 J 49,800 870 B 12,300 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 59,700 2,985,000 23 50.000 50 T/J 18,080,300 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 224 234 226 230 6 2,000 457,200 8 94.243 230 T/J 12,600 226 B 11,200 288 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 0 387,500 169,955,800 123 271.166 442 T/J 18,300 438 B 100 290 ROCK Rockfields Properti Indonesia Tbk. 1,030 1,070 965 975 -55 7,300 7,370,000 30 72.761 1,070 J 100 975 T/B 3,500 291 RODA Pikko Land Development Tbk. 53 54 52 53 0 282,700 14,714,100 33 84.624 53 T/J 7,600 52 B 30,300 292 RONY Aesler Grup Internasional Tbk. 464 468 450 450 -14 893,900 403,438,800 208 450.000 450 T/J 15,900 448 B 10,300 293 RUIS Radiant Utama Interinsco Tbk. 328 328 312 312 -16 4,900 1,548,200 16 124.800 320 J 5,000 312 T/B 1,300 294 SAFE Steady Safe Tbk 190 190 188 190 0 240,700 45,573,500 131 19.129 191 J 12,800 185 B 101,200 295 SAME Sarana Meditama Metropolitan Tbk. 165 174 166 169 4 133,862,500 22,681,362,500 3,271 211.250 169 T/J 368,400 168 B 732,600 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 1,100 55,000 2 42.735 50 T/J 553,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 81 87 76 81 0 12,624,900 1,043,450,400 950 77.143 82 J 89,900 81 T/B 569,100 299 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 4,600 230,000 5 27.536 50 T/J 2,752,900 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,020 1,020 1,015 1,020 0 470,300 478,812,500 75 542.553 1,020 T/J 9,600 1,015 B 5,300 302 SGER Sumber Global Energy Tbk. 500 540 500 510 10 7,992,900 4,134,534,500 1,686 472.222 510 T/J 132,500 505 B 240,900 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 560 600 560 585 25 1,139,300 659,507,000 217 417.857 585 T/J 10,000 580 B 64,000 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 422 442 394 394 -28 15,700 6,196,600 18 364.815 394 T/J 58,100 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,230 1,225 1,175 1,175 -55 1,300 1,552,500 2 1.306 1,215 J 13,000 1,175 T/B 4,300 308 SKBM Sekar Bumi Tbk. 376 470 352 364 -12 4,900 1,975,200 16 316.522 358 J 900 350 B 100 309 SKLT Sekar Laut Tbk. 1,370 1,480 1,480 1,480 110 600 888,000 2 123.907 1,705 J 100 1,375 B 500 310 SKRN Superkrane Mitra Utama Tbk. 535 560 535 540 5 19,200 10,461,000 9 77.143 560 J 210,900 540 T/B 292,700 311 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 4,900 4,790 4,810 0 77,000 372,161,000 55 4,182.609 4,870 J 300 4,780 B 3,900 313 SMAR Smart Tbk. 2,920 2,930 2,920 2,930 10 12,800 37,377,000 10 968.083 2,990 J 100 2,920 B 1,000 314 SMDM Suryamas Dutamakmur Tbk. 104 104 97 97 -7 5,500 548,000 14 12.290 102 J 4,200 0 B 0 315 SMMT Golden Eagle Energy Tbk. 83 84 83 84 1 6,500 545,300 8 196.519 84 T/J 1,600 83 B 14,200 316 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. 434 454 404 404 -30 15,200 6,262,600 36 146.377 422 J 111,800 0 B 0 318 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 214 J 600 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 404 400 404 4 162,100 65,059,600 51 34.828 404 T/J 65,800 400 B 68,500 320 SQMI Wilton Makmur Indonesia Tbk. 212 216 208 210 -2 9,389,200 1,991,612,800 604 119.333 212 J 99,800 210 T/B 225,200 321 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,370 3,330 3,370 30 723,900 2,420,812,000 226 61.273 3,370 T/J 25,500 3,350 B 5,000 322 SSTM Sunson Textile Manufacture Tbk 565 585 575 585 20 25,000 14,575,000 20 137.647 585 T/J 6,000 565 B 5,000 323 STTP Siantar Top Tbk. 6,900 7,000 6,800 7,000 100 1,100 7,680,000 2 4,136.382 7,950 J 100 7,000 T/B 200 324 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 325 SUPR Solusi Tunas Pratama Tbk. 3,850 4,100 4,100 4,100 250 100 410,000 1 125.922 4,250 J 200 3,950 B 100 326 SURE Super Energy Tbk. 2,950 2,960 2,950 2,950 0 297,400 877,331,000 149 1,903.226 2,950 T/J 22,900 2,940 B 800 327 SWAT Sriwahana Adityakarta Tbk. 99 108 98 100 1 742,400 76,318,300 102 62.500 101 J 31,500 100 T/B 38,300 328 TALF Tunas Alfin Tbk. 282 0 0 282 0 0 0 0 71.392 276 J 3,000 0 B 0 329 TAMA Lancartama Sejati Tbk. 199 224 199 218 19 10,517,100 2,251,417,600 1,844 124.571 218 T/J 220,300 216 B 100 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 50 50 0 12,736,300 643,553,100 679 456.830 51 J 751,600 50 T/B 141,600 331 TBMS Tembaga Mulia Semanan Tbk. 720 710 690 700 -20 16,500 11,486,500 9 99.291 710 J 14,300 700 T/B 13,600 332 TCPI Transcoal Pacific Tbk. 6,225 6,425 6,225 6,425 200 8,120,000 51,308,317,500 5,679 4,655.797 6,425 T/J 7,400 6,400 B 15,700 333 TEBE Dana Brata Luhur Tbk. 1,130 1,055 1,055 1,055 -75 1,500 1,582,500 6 96.347 1,055 T/J 226,000 0 B 0 334 TECH Indosterling Technomedia Tbk. 146 148 142 145 -1 285,200 41,268,100 84 90.625 145 T/J 95,500 143 B 5,500 335 TFAS Telefast Indonesia Tbk. 163 168 152 167 4 63,500 9,841,100 25 92.778 165 J 5,700 164 B 200 336 TFCO Tifico Fiber Indonesia Tbk. 520 0 0 520 0 0 0 0 117.839 498 J 2,000 0 B 0 337 TGKA Tigaraksa Satria Tbk. 10,200 9,500 9,500 9,500 -700 300 2,850,000 3 7,806.722 9,500 T/J 900 0 B 0 338 TIFA KDB Tifa Finance Tbk. 480 500 450 480 0 35,400 16,271,400 35 240.000 480 T/J 10,400 460 B 100 339 TIRA Tira Austenite Tbk 268 270 250 260 -8 400 104,000 4 116.690 250 J 11,100 0 B 0 340 TMPO Tempo Intimedia Tbk. 112 119 112 119 7 23,800 2,697,700 10 41.339 124 J 5,000 119 T/B 95,500 341 TNCA Trimuda Nuansa Citra Tbk. 296 320 288 320 24 276,900 86,027,000 109 213.333 320 T/J 300 318 B 32,500 342 TOTO Surya Toto Indonesia Tbk. 210 210 208 210 0 53,000 11,129,800 12 681.221 212 J 2,700 210 T/B 900 343 TOYS Sunindo Adipersada Tbk. 510 530 510 525 15 2,247,600 1,177,088,000 691 150.000 530 J 18,400 525 T/B 60,500 344 TPIA Chandra Asri Petrochemical Tbk. 7,950 8,050 7,925 8,050 100 3,140,800 25,121,365,000 705 1,861.638 8,050 T/J 430,700 8,025 B 9,100 345 TPMA Trans Power Marine Tbk. 318 338 314 314 -4 3,100 987,800 8 136.522 318 J 2,300 314 T/B 66,100 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 370 410 368 386 16 58,319,600 22,527,983,200 16,093 193.000 388 J 291,600 386 T/B 2,956,800 348 TRIS Trisula International Tbk. 218 0 0 218 0 0 0 0 72.667 216 J 5,000 0 B 0 349 TRJA Transkon Jaya Tbk. 150 153 148 152 2 836,700 125,590,500 115 60.800 152 T/J 68,900 149 B 5,000 350 TRUK Guna Timur Raya Tbk. 143 144 141 143 0 462,100 65,628,400 104 62.174 143 T/J 94,500 142 B 64,000 351 TRUS Trust Finance Indonesia Tbk 324 324 302 302 -22 3,200 968,600 6 355.294 324 J 900 302 T/B 4,100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,450 1,300 1,340 -10 197,600 261,852,000 94 34.805 1,340 T/J 5,300 1,330 B 100 353 UANG Pakuan Tbk. 202 222 206 208 6 20,300 4,200,200 16 166.400 208 T/J 83,400 206 B 2,200 354 UNIT Nusantara Inti Corpora Tbk 143 153 141 141 -2 5,100 721,800 6 3.500 145 J 300 141 T/B 12,400 355 URBN Urban Jakarta Propertindo Tbk. 1,395 0 0 1,395 0 0 0 0 116.250 1,365 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 93 95 88 94 1 31,300 2,918,700 20 89.524 94 T/J 79,400 91 B 100 357 VRNA Verena Multi Finance Tbk. 103 103 96 96 -7 800 77,500 2 96.857 103 J 1,700 96 T/B 49,800 358 WAPO Wahana Pronatural Tbk. 65 75 63 74 9 17,100 1,153,700 19 42.286 74 T/J 1,700 67 B 300 359 WICO Wicaksana Overseas International Tbk. 590 570 550 570 -20 200 112,000 2 29.465 550 J 2,300 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 64 66 64 65 1 9,303,500 604,152,500 613 14.444 65 T/J 1,222,400 64 B 823,300 361 YELO Yelooo Integra Datanet Tbk. 50 56 50 50 0 17,489,800 915,240,300 1,115 13.298 50 T/J 714,100 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 256 320 242 320 64 3,800 1,157,400 26 58.716 0 J 0 320 T/B 1,800 363 YULE Yulie Sekuritas Indonesia Tbk. 240 284 226 270 30 10,500 2,625,800 6 128.093 270 T/J 100 230 B 400 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 200 10,000 2 28.960 50 T/J 2,027,000 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 116 118 115 117 1 411,927,700 47,939,212,600 3,354 417.097 117 T/J 13,061,200 116 B 1,203,200 366 ZONE Mega Perintis Tbk. 392 396 392 396 4 191,500 75,137,000 30 132.886 396 T/J 26,600 392 B 2,000 Total 3,698,295,100 1,096,460,182,400 161,475 2,787,126,500 107,998,100 Jakarta, 05 November 2020 Trading Division