List of Securities Quotation Development Board: Date: Friday, 06 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 1,489,200 74,460,000 86 87.719 50 T/J 7,153,300 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 700 0 B 0 3 ADES Akasha Wira International Tbk. 1,165 1,185 1,160 1,180 15 29,800 35,045,500 35 61.299 1,185 J 5,800 1,180 T/B 2,600 4 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 3,200 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 163 172 153 164 1 14,500 2,401,500 20 149.091 164 T/J 200 162 B 3,200 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 56 57 1 47,900 2,736,900 32 214.908 56 J 68,800 55 B 41,000 7 AIMS Akbar Indo Makmur Stimec Tbk 125 164 117 118 -7 12,900 1,851,500 32 94.400 148 J 100 118 T/B 30,300 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 2,100 105,000 5 75.893 50 T/J 4,444,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 0 0 288 0 0 0 0 37.990 294 J 200 288 B 76,300 10 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 380 380 -16 500 194,400 4 190.000 380 T/J 74,100 372 B 100 11 ALDO Alkindo Naratama Tbk. 418 422 418 418 0 155,200 64,874,000 3 306.355 418 T/J 148,300 390 B 2,700 12 ALKA Alakasa Industrindo Tbk 236 248 220 248 12 2,600 612,200 9 41.751 228 J 100 226 B 3,400 13 ALMI Alumindo Light Metal Industry Tbk. 230 240 214 238 8 2,900 648,600 12 36.615 236 J 100 216 B 300 14 AMAG Asuransi Multi Artha Guna Tbk. 198 202 198 202 4 76,100 15,171,700 29 192.381 202 T/J 12,000 200 B 8,900 15 AMAR Bank Amar Indonesia Tbk. 300 300 298 300 0 29,500 8,848,200 16 172.414 302 J 20,800 300 T/B 10,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 318 284 298 18 1,500 452,000 11 232.812 298 T/J 4,800 262 B 4,500 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,300 2,340 2,310 2,330 30 261,700 607,575,000 188 122.632 2,330 T/J 2,100 2,320 B 2,700 18 ANDI Andira Agro Tbk. 50 50 50 50 0 52,200 2,610,000 16 125.000 50 T/J 152,910,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 151 151 151 151 0 100 15,100 1 9.667 160 J 100 151 T/B 2,000 20 APIC Pacific Strategic Financial Tbk. 890 925 890 920 30 11,623,200 10,557,306,500 2,115 978.557 920 T/J 124,600 915 B 26,900 21 APII Arita Prima Indonesia Tbk. 156 150 147 150 -6 5,200 774,200 4 68.182 156 J 100 150 T/B 14,100 22 ARGO Argo Pantes Tbk 1,550 1,450 1,450 1,450 -100 100 145,000 1 36.432 1,565 J 100 1,460 B 3,500 23 ARII Atlas Resources Tbk. 446 446 426 446 0 16,700 7,446,200 6 29.733 446 T/J 3,500 426 B 2,300 24 ARKA Arkha Jayanti Persada Tbk. 73 76 72 74 1 5,340,400 392,032,900 720 31.356 74 T/J 127,900 73 B 216,100 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 274 274 274 274 0 100 27,400 1 158.942 310 J 1,100 278 B 300 27 ARTO Bank Jago Tbk. 2,900 2,920 2,850 2,920 20 116,100 335,794,000 59 14,716.258 2,920 T/J 69,300 2,890 B 100 28 ASBI Asuransi Bintang Tbk. 310 310 310 310 0 100 31,000 1 235.330 332 J 500 310 T/B 800 29 ASJT Asuransi Jasa Tania Tbk. 118 122 111 118 0 2,900 338,800 13 78.667 118 T/J 4,900 117 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 93 95 92 94 1 698,000 65,595,400 99 89.524 94 T/J 11,800 92 B 20,200 31 ASRM Asuransi Ramayana Tbk. 1,725 1,730 1,730 1,730 5 400 692,000 2 876.473 1,730 T/J 300 1,680 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 3,889,900 194,962,500 204 50.000 50 T/J 3,655,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 52 52 50 50 -2 51,477,900 2,574,532,100 1,263 57.388 51 J 5,929,700 50 T/B 31,900 34 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 23,700 9,430,800 15 291.960 412 J 18,500 396 T/B 23,200 35 BAJA Saranacentral Bajatama Tbk. 102 105 99 100 -2 4,265,000 429,316,900 1,421 40.000 102 J 221,700 100 T/B 2,559,800 36 BALI Bali Towerindo Sentra Tbk. 990 1,025 925 1,000 10 128,100 128,293,500 25 1,250.000 1,000 T/J 22,100 945 B 1,600 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 102,200 5,110,000 7 33.333 50 T/J 70,485,700 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 1,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. 308 344 298 298 -10 10,890,800 3,471,289,800 1,599 238.400 298 T/J 14,900 296 B 256,600 40 BBLD Buana Finance Tbk. 366 362 360 362 -4 300,000 108,599,200 6 143.865 362 T/J 400 342 B 3,000 41 BBSI Bank Bisnis Internasional Tbk. 760 780 740 760 0 330,100 250,059,500 45 158.333 760 T/J 26,500 750 B 1,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 121 117 117 -3 640,400 76,021,600 196 97.500 120 J 80,900 117 T/B 99,100 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 51 51 50 51 0 378,800 18,951,000 43 46.364 51 T/J 1,980,700 50 B 767,000 45 BEEF Estika Tata Tiara Tbk. 141 142 139 140 -1 2,032,100 284,443,300 217 41.176 141 J 161,900 140 T/B 1,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,951,900 197,595,000 30 217.306 50 T/J 1,244,231,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 156 157 155 157 1 3,682,700 575,723,900 247 523.333 158 J 382,400 156 B 144,800 48 BESS Batulicin Nusantara Maritim Tbk. 202 222 200 202 0 29,200 5,892,400 50 192.381 204 J 10,400 202 T/B 8,000 49 BGTG Bank Ganesha Tbk. 61 63 57 58 -3 17,470,100 1,036,776,500 972 56.311 59 J 160,600 58 T/B 873,100 50 BHAT Bhakti Multi Artha Tbk. 585 605 585 595 10 123,449,800 73,548,107,500 2,744 577.670 595 T/J 16,800 590 B 429,800 51 BIKA Binakarya Jaya Abadi Tbk. 137 137 137 137 0 200 27,400 2 13.700 140 J 2,900 137 T/B 200 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 211,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 79,600 3,980,000 10 35.714 50 T/J 86,077,600 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 53 0 3,800 200,800 13 22.102 53 T/J 304,400 52 B 500 55 BKDP Bukit Darmo Property Tbk 50 54 50 50 0 7,700 399,300 20 41.667 52 J 191,600 50 T/B 193,800 56 BKSW Bank QNB Indonesia Tbk. 120 120 115 118 -2 164,600 19,601,900 25 270.766 119 J 500 118 T/B 15,500 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 100 3,220 B 100 58 BLUE Berkah Prima Perkasa Tbk. 660 670 660 670 10 124,400 82,700,000 89 515.385 670 T/J 10,400 665 B 3,900 59 BMAS Bank Maspion Indonesia Tbk. 276 288 288 288 12 100 28,800 1 90.000 288 T/J 6,400 278 B 500 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,600 680,000 4 0.172 50 T/J 126,516,700 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,385 1,410 1,380 1,395 10 112,044,200 156,470,802,500 5,950 1,354.369 1,395 T/J 61,700 1,390 B 136,400 62 BOLA Bali Bintang Sejahtera Tbk. 154 154 147 148 -6 65,500 9,726,100 59 84.571 148 T/J 42,200 147 B 7,900 63 BOLT Garuda Metalindo Tbk. 550 560 550 560 10 600 333,000 4 101.818 685 J 1,000 620 B 1,000 64 BOSS Borneo Olah Sarana Sukses Tbk. 109 119 106 112 3 46,156,900 5,314,671,400 3,769 28.000 113 J 272,000 112 T/B 96,700 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 28,300 1,150 B 35,400 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. 62 66 61 65 3 212,293,600 13,448,458,800 1,721 10.236 66 J 14,261,300 65 T/B 30,160,200 68 BRNA Berlina Tbk. 1,105 1,110 1,100 1,110 5 10,100 11,111,000 2 832.833 1,100 J 7,500 1,030 B 700 69 BSSR Baramulti Suksessarana Tbk. 1,385 1,385 1,380 1,380 -5 3,700 5,118,500 9 70.769 1,385 J 9,700 1,380 T/B 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 0 500 25,000 5 383.083 50 T/J 33,885,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. 200 208 200 208 8 300 61,600 3 694.653 208 T/J 15,900 197 B 200 73 BUKK Bukaka Teknik Utama Tbk. 725 725 700 705 -20 22,500 15,855,000 21 119.492 720 J 200 715 B 100 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 142,735,300 7,148,144,600 1,061 2.902 50 T/J 9,212,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 79,900 4,204,900 9 40.000 54 J 3,700 52 T/B 121,200 76 CAKK Cahayaputra Asa Keramik Tbk. 51 53 51 51 0 2,802,000 144,871,500 1,008 30.357 52 J 149,300 51 T/B 1,024,000 77 CANI Capitol Nusantara Indonesia Tbk. 112 114 105 105 -7 300 32,400 3 52.500 114 J 300 105 T/B 13,500 78 CARE Metro Healthcare Indonesia Tbk. 352 358 352 354 2 207,047,400 73,637,679,400 1,793 343.689 356 J 147,500 354 T/B 64,700 79 CASA Capital Financial Indonesia Tbk. 386 388 388 388 2 1,047,300 406,352,400 10 708.844 400 J 18,400 388 T/B 31,500 80 CASS Cardig Aero Services Tbk. 198 210 198 202 4 4,541,400 923,637,800 714 50.500 204 J 65,000 202 T/B 279,400 81 CBMF Cahaya Bintang Medan Tbk. 468 488 468 468 0 2,310,800 1,081,470,400 197 292.500 468 T/J 4,900 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 224 232 224 228 4 728,100 164,725,600 45 91.200 228 T/J 15,600 224 B 101,400 83 CENT Centratama Telekomunikasi Indonesia Tbk. 134 134 128 133 -1 4,906,700 638,679,400 137 851.200 133 T/J 2,446,700 131 B 18,000 84 CINT Chitose Internasional Tbk. 258 258 258 258 0 100 25,800 1 78.182 256 J 1,000 240 B 24,800 85 CITA Cita Mineral Investindo Tbk. 2,400 2,490 2,300 2,400 0 1,500 3,531,000 9 8,708.905 2,400 T/J 300 2,350 B 100 86 CLAY Citra Putra Realty Tbk. 1,855 1,850 1,810 1,850 -5 4,000 7,396,000 4 1,027.778 1,855 J 8,200 1,850 T/B 1,000 87 CLPI Colorpak Indonesia Tbk. 690 690 680 685 -5 43,600 29,841,500 29 342.500 690 J 2,600 685 T/B 2,100 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. 232 0 0 232 0 0 0 0 421.818 228 J 600 218 B 100 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 3,600 180,000 6 40.000 50 T/J 15,924,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 42,900 2,147,800 15 16.667 51 J 245,500 50 T/B 28,400 95 CSMI Cipta Selera Murni Tbk. 540 575 540 540 0 200 111,500 2 275.510 535 J 2,000 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 332 346 328 338 6 2,785,400 946,014,000 517 270.400 338 T/J 4,100 336 B 149,700 97 CTTH Citatah Tbk. 53 54 50 51 -2 1,172,700 60,236,600 81 2.147 52 J 52,100 51 T/B 117,900 98 DADA Diamond Citra Propertindo Tbk. 50 52 50 51 1 36,914,000 1,865,339,800 1,205 50.000 52 J 4,474,100 51 T/B 2,569,900 99 DAYA Duta Intidaya Tbk. 565 565 565 565 0 1,000 565,000 1 315.466 550 J 900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 146 155 137 146 0 25,968,500 3,863,067,000 2,859 97.333 147 J 504,000 146 T/B 251,500 101 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,640 1,650 5 11,300 18,576,000 18 3,311.790 1,650 T/J 600 1,645 B 900 102 DFAM Dafam Property Indonesia Tbk. 294 306 274 290 -4 36,900 10,655,000 49 252.174 290 T/J 20,900 288 B 8,000 103 DIGI Arkadia Digital Media Tbk. 1,935 0 0 1,935 0 0 0 0 967.500 1,930 J 1,200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,250 2,100 2,250 70 6,900 15,318,000 19 76.271 2,250 T/J 2,100 2,100 B 4,200 105 DKFT Central Omega Resources Tbk. 160 166 155 156 -4 49,091,600 7,791,718,100 3,096 400.719 156 T/J 137,800 155 B 2,130,100 106 DMMX Digital Mediatama Maxima Tbk. 174 175 172 174 0 1,897,800 329,665,600 233 75.652 174 T/J 2,178,700 173 B 251,500 107 DNET Indoritel Makmur Internasional Tbk. 3,450 0 0 3,450 0 0 0 0 3,030.596 3,450 J 1,000 3,300 B 400 108 DUTI Duta Pertiwi Tbk 3,600 3,600 3,550 3,550 -50 1,800 6,443,000 9 357.035 3,550 T/J 700 3,500 B 700 109 DWGL Dwi Guna Laksana Tbk. 206 216 193 216 10 9,400 1,884,000 10 144.000 216 T/J 165,400 193 B 500 110 EAST Eastparc Hotel Tbk. 54 55 54 54 0 551,600 29,790,400 27 40.602 55 J 113,500 54 T/B 386,800 111 ECII Electronic City Indonesia Tbk. 630 650 620 625 -5 6,600 4,136,000 6 15.432 630 J 93,100 620 B 100 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 198 J 100,000 196 B 50,000 113 ENRG Energi Mega Persada Tbk. 58 61 57 60 2 77,307,500 4,587,839,400 1,601 5.002 60 T/J 2,016,500 59 B 495,800 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 984,700 49,235,000 88 13.514 50 T/J 40,189,400 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 1,397,000 69,850,100 187 47.619 50 T/J 1,672,000 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 280 284 268 268 -12 3,218,400 890,324,400 500 243.636 268 T/J 10,700 266 B 187,100 117 EPMT Enseval Putera Megatrading Tbk. 1,860 1,860 1,860 1,860 0 3,600 6,696,000 9 1,301.345 1,900 J 1,700 1,865 B 400 118 ERTX Eratex Djaja Tbk. 113 113 113 113 0 100 11,300 1 47.960 127 J 200 116 B 1,000 119 ESIP Sinergi Inti Plastindo Tbk. 94 95 91 94 0 20,598,200 1,914,805,100 1,546 57.669 94 T/J 102,100 93 B 1,078,700 120 ESTA Esta Multi Usaha Tbk. 96 100 97 99 3 174,200 16,928,000 14 82.500 99 T/J 20,900 97 B 8,000 121 FAST Fast Food Indonesia Tbk. 915 930 915 925 10 23,200 21,536,000 21 2,909.445 930 J 3,100 925 T/B 2,700 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 258 322 260 284 26 323,582,700 96,996,429,000 26,728 56.800 286 J 113,600 284 T/B 6,376,700 124 FISH FKS Multi Agro Tbk. 2,600 0 0 2,600 0 0 0 0 2,080.000 2,800 J 300 2,600 B 500 125 FITT Hotel Fitra International Tbk. 55 58 55 56 1 10,900 609,800 15 54.902 57 J 38,700 55 B 33,100 126 FMII Fortune Mate Indonesia Tbk 354 0 0 354 0 0 0 0 354.000 434 J 500 354 B 100 127 FOOD Sentra Food Indonesia Tbk. 101 112 95 100 -1 5,303,300 550,717,300 624 74.074 101 J 116,000 100 T/B 179,800 128 FORU Fortune Indonesia Tbk 90 87 86 87 -3 7,500 652,000 3 66.923 89 J 400 86 B 1,100 129 FPNI Lotte Chemical Titan Tbk. 121 122 115 118 -3 3,605,000 427,543,200 336 35.792 118 T/J 106,700 117 B 601,300 130 FUJI Fuji Finance Indonesia Tbk. 119 119 116 116 -3 45,200 5,267,700 18 105.455 119 J 12,200 116 T/B 600 131 GDST Gunawan Dianjaya Steel Tbk. 71 73 70 71 0 3,446,800 244,694,800 269 44.375 72 J 314,600 71 T/B 164,600 132 GEMA Gema Grahasarana Tbk. 336 338 338 338 2 18,400 6,219,200 1 751.111 338 T/J 18,400 314 B 2,000 133 GGRP Gunung Raja Paksi Tbk. 322 340 330 340 18 6,600 2,225,000 10 40.476 400 J 2,500 330 B 16,800 134 GLOB Global Teleshop Tbk. 118 130 111 128 10 41,300 4,632,600 11 11.130 119 J 34,900 112 B 1,900 135 GLVA Galva Technologies Tbk. 312 326 314 326 14 16,900 5,451,200 10 144.248 326 T/J 91,600 312 B 12,000 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 206 202 202 -2 31,400 6,356,000 14 119.527 202 T/J 500 200 B 10,600 138 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. 89 94 87 87 -2 6,400 575,800 29 6.999 94 J 4,400 88 B 200 140 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 0 100 5,000 1 131.579 50 T/J 10,772,000 0 B 0 142 HELI Jaya Trishindo Tbk. 216 214 204 214 -2 19,700 4,032,600 14 194.545 214 T/J 900 204 B 5,000 143 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. 1,000 1,020 1,000 1,005 5 1,141,100 1,150,865,000 22 264.474 1,005 T/J 800 990 B 1,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 4,900 245,000 9 47.619 50 T/J 6,662,300 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,503,100 75,155,000 8 38.462 50 T/J 54,970,900 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 290 310 298 310 20 10,100 3,046,200 5 21.916 298 J 2,800 272 B 2,000 148 ICON Island Concepts Indonesia Tbk. 54 57 52 53 -1 1,143,900 60,308,600 72 101.735 55 J 56,900 53 T/B 20,000 149 IFSH Ifishdeco Tbk. 378 380 378 378 0 13,300 5,033,000 19 85.909 380 J 4,100 378 T/B 12,000 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 178 181 176 176 -2 6,068,700 1,082,402,000 911 146.667 176 T/J 5,000 175 B 641,200 152 IKBI Sumi Indo Kabel Tbk. 216 218 210 218 2 4,900 1,065,000 10 19.770 220 J 3,000 218 T/B 12,400 153 IMPC Impack Pratama Industri Tbk. 1,360 1,365 1,335 1,360 0 802,100 1,087,446,500 105 357.895 1,360 T/J 9,900 1,355 B 5,200 154 INAI Indal Aluminium Industry Tbk. 334 334 320 326 -8 6,700 2,174,200 18 119.021 326 T/J 13,000 322 B 400 155 INCF Indo Komoditi Korpora Tbk. 54 56 54 56 2 642,700 35,243,400 31 45.528 56 T/J 217,900 55 B 356,900 156 INDO Royalindo Investa Wijaya Tbk. 117 135 115 117 0 3,904,000 489,619,200 595 106.364 117 T/J 47,500 116 B 5,600 157 INDX Tanah Laut Tbk 50 51 50 51 1 29,600 1,501,000 16 4.080 51 T/J 2,900 50 B 15,400 158 INOV Inocycle Technology Group Tbk. 144 154 150 152 8 135,700 20,601,300 29 60.800 152 T/J 1,800 149 B 100 159 INPP Indonesian Paradise Property Tbk. 760 840 760 760 0 909,100 757,541,500 24 723.810 760 T/J 200 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,405 1,440 1,410 1,410 5 836,300 1,198,626,000 301 510.870 1,495 J 200 1,410 T/B 1,900 161 INRU Toba Pulp Lestari Tbk. 920 920 920 920 0 400 368,000 2 9.340 920 T/J 49,600 860 B 1,200 162 INTA Intraco Penta Tbk. 228 232 216 232 4 11,700 2,706,200 12 163.540 236 J 100 228 B 100 163 INTD Inter Delta Tbk 137 153 128 129 -8 241,300 31,090,000 57 39.728 133 J 4,000 128 B 5,500 164 IPCC Indonesia Kendaraan Terminal Tbk. 386 390 382 384 -2 1,986,300 762,358,000 386 23.415 386 J 2,000 384 T/B 19,100 165 IPCM Jasa Armada Indonesia Tbk. 226 234 226 226 0 323,700 74,273,800 110 59.474 232 J 109,200 226 T/B 47,400 166 IRRA Itama Ranoraya Tbk. 875 885 860 865 -10 12,273,200 10,642,508,000 2,490 231.283 870 J 263,700 865 T/B 894,500 167 ITIC Indonesian Tobacco Tbk. 820 850 815 820 0 1,059,300 874,733,000 340 372.727 820 T/J 800 815 B 120,000 168 ITMA Sumber Energi Andalan Tbk. 490 490 464 464 -26 43,400 20,753,000 33 133.525 488 J 3,300 466 B 10,100 169 JAST Jasnita Telekomindo Tbk. 100 101 98 101 1 10,124,000 1,009,268,800 985 41.057 101 T/J 852,600 100 B 39,200 170 JAYA Armada Berjaya Trans Tbk. 116 118 108 111 -5 15,464,800 1,713,278,300 3,226 38.542 112 J 60,300 110 B 2,500 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,100 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. 418 0 0 418 0 0 0 0 237.109 450 J 18,400 422 B 300 174 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. 143 148 143 143 0 24,100 3,453,500 13 102.143 143 T/J 110,100 142 B 100 176 JSPT Jakarta Setiabudi Internasional Tbk. 930 1,010 910 910 -20 1,600 1,467,000 5 195.986 1,025 J 200 955 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 895 905 895 900 5 1,528,100 1,374,682,000 60 2,000.000 900 T/J 1,420,000 895 B 150,900 178 KARW ICTSI Jasa Prima Tbk. 80 80 75 75 -5 313,000 23,482,000 60 12.696 75 T/J 1,845,900 0 B 0 179 KAYU Darmi Bersaudara Tbk. 55 60 52 57 2 10,784,800 599,919,200 813 38.000 58 J 335,200 57 T/B 6,600 180 KBAG Karya Bersama Anugerah Tbk. 50 53 50 53 3 351,077,600 17,919,210,400 7,565 53.000 53 T/J 29,660,000 52 B 38,848,400 181 KBLM Kabelindo Murni Tbk. 197 198 192 193 -4 98,400 19,102,600 31 6.433 196 J 14,000 194 B 500 182 KBLV First Media Tbk. 374 374 374 374 0 100 37,400 1 99.484 400 J 7,800 360 B 1,000 183 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. 750 740 735 740 -10 29,300 21,642,500 16 185.000 750 J 1,600 745 B 15,000 185 KEJU Mulia Boga Raya Tbk. 1,160 1,170 1,160 1,170 10 434,400 507,060,000 198 156.000 1,170 T/J 1,900 1,165 B 17,900 186 KIAS Keramika Indonesia Assosiasi Tbk. 60 61 56 56 -4 1,567,800 90,130,000 161 2.036 56 T/J 497,300 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 166 170 155 155 -11 38,200 5,934,000 14 51.667 164 J 1,500 0 B 0 188 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. 570 580 550 570 0 33,200 18,842,000 34 190.000 570 T/J 48,200 550 B 3,100 190 KMTR Kirana Megatara Tbk. 340 342 332 334 -6 19,800 6,708,600 14 72.926 334 T/J 900 332 B 1,000 191 KOIN Kokoh Inti Arebama Tbk 107 0 0 107 0 0 0 0 72.382 107 J 200 100 B 27,100 192 KONI Perdana Bangun Pusaka Tbk 398 374 374 374 -24 1,100 411,400 2 78.737 426 J 100 374 T/B 4,400 193 KOPI Mitra Energi Persada Tbk. 444 0 0 444 0 0 0 0 112.405 442 J 6,000 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 62 74 62 66 4 25,985,100 1,764,840,400 1,827 39.286 67 J 171,100 66 T/B 138,800 195 KPIG MNC Land Tbk. 105 106 103 104 -1 2,773,600 287,933,800 85 223.786 104 T/J 1,492,000 103 B 420,200 196 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. 180 187 168 168 -12 290,900 50,312,600 86 43.077 168 T/J 10,600 0 B 0 198 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. 334 354 334 350 16 86,900 29,565,400 32 168.269 352 J 2,000 334 B 1,600 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,954,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 80 81 80 81 1 99,800 8,032,200 21 11.819 81 T/J 39,500 80 B 248,500 203 LMSH Lionmesh Prima Tbk. 268 0 0 268 0 0 0 0 37.222 288 J 1,000 270 B 3,900 204 LPIN Multi Prima Sejahtera Tbk 226 228 220 226 0 6,000 1,362,800 7 103.088 226 T/J 3,900 222 B 2,500 205 LPLI Star Pacific Tbk 77 84 72 83 6 79,200 5,943,400 20 2.561 83 T/J 10,000 82 B 100 206 LPPS Lenox Pasifik Investama Tbk. 79 94 79 79 0 2,482,700 217,266,600 142 5.366 85 J 50,100 79 T/B 211,500 207 LRNA Eka Sari Lorena Transport Tbk. 120 121 115 121 1 3,500 420,800 6 13.444 121 T/J 100 115 B 1,000 208 LUCK Sentral Mitra Informatika Tbk. 162 165 159 161 -1 2,242,100 361,725,600 261 56.294 161 T/J 6,700 160 B 114,000 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 800 40,000 4 45.455 50 T/J 51,590,900 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,960 1,995 1,960 1,985 25 861,000 1,706,990,500 150 94.524 1,995 J 66,100 1,985 T/B 82,900 212 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,260 1,260 1,260 -40 5,400 6,804,000 8 75.000 1,260 T/J 4,600 1,250 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 31,000 1,550,000 4 66.667 50 T/J 23,951,400 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,230 2,250 2,220 2,240 10 65,500 146,629,000 95 172.308 2,250 J 11,500 2,240 T/B 4,400 215 MCAS M Cash Integrasi Tbk. 1,970 2,030 1,950 2,030 60 686,400 1,363,154,500 325 146.570 2,030 T/J 86,400 2,000 B 25,000 216 MDKA Merdeka Copper Gold Tbk. 1,940 1,990 1,930 1,935 -5 91,467,800 178,874,727,000 10,565 504.574 1,935 T/J 6,981,400 1,930 B 1,534,900 217 MDKI Emdeki Utama Tbk. 158 160 155 158 0 278,200 43,406,600 55 36.975 158 T/J 17,800 156 B 2,000 218 MERK Merck Tbk. 3,090 3,100 3,060 3,100 10 11,600 35,704,000 25 8,173.597 3,110 J 500 3,100 T/B 8,500 219 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 10,000 11,200,000 1 1,148.718 1,120 T/J 65,600 1,055 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 525 530 520 530 5 29,400 15,435,500 21 265.000 530 T/J 5,200 520 B 9,900 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 296 296 296 296 0 1,700 503,200 1 60.408 296 T/J 29,500 280 B 23,200 223 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,600 J 700 0 B 0 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,898,800 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 6,204,900 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,800 90,000 2 125.000 50 T/J 13,154,200 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,550 24,400 24,400 24,400 850 100 2,440,000 1 1,161.905 24,400 T/J 100 24,000 B 100 229 MLIA Mulia Industrindo Tbk 500 510 478 494 -6 5,575,500 2,775,283,100 321 82.505 494 T/J 197,200 492 B 1,000 230 MMLP Mega Manunggal Property Tbk. 266 268 264 266 0 3,057,800 809,451,000 176 45.470 266 T/J 11,200 264 B 640,800 231 MOLI Madusari Murni Indah Tbk. 850 945 850 945 95 3,100 2,834,500 2 162.931 950 J 4,700 850 B 2,800 232 MPOW Megapower Makmur Tbk. 61 67 60 63 2 1,197,300 76,396,200 161 31.500 64 J 87,400 63 T/B 213,000 233 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,350 1,350 0 1,400 1,890,000 5 1,227.273 1,350 T/J 2,600 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. 298 298 294 298 0 227,400 67,735,400 40 59.600 298 T/J 298,200 296 B 12,500 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 657,418,000 0 B 0 237 MTPS Meta Epsi Tbk. 308 314 290 314 6 2,200 688,400 3 98.125 314 T/J 114,000 294 B 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 55.349 220 J 3,500 216 B 1,000 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 76 59 62 4 8,238,200 534,820,800 742 62.000 62 T/J 36,300 61 B 100,500 241 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. 530 545 520 535 5 221,258,900 117,799,242,500 5,675 519.417 540 J 259,500 535 T/B 6,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 144 144 135 136 -8 21,500 2,910,700 13 80.952 140 J 1,500 136 T/B 14,000 246 NFCX NFC Indonesia Tbk. 1,725 1,960 1,645 1,815 90 1,300 2,260,000 12 98.108 1,795 J 2,500 1,650 B 700 247 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 290 J 100 0 B 0 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 150 149 147 149 -1 680,000 100,960,000 9 141.905 150 J 150,000 145 B 50,000 250 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. 430 430 424 430 0 50,000 21,486,000 4 226.316 418 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. 107 113 100 100 -7 15,343,100 1,618,771,000 1,609 250.194 104 J 165,800 100 T/B 2,565,500 254 OMRE Indonesia Prima Property Tbk 340 322 322 322 -18 100 32,200 1 15.420 0 J 0 324 B 11,000 255 OPMS Optima Prima Metal Sinergi Tbk. 163 164 162 162 -1 165,200 26,796,900 39 120.000 164 J 115,800 161 B 150,900 256 PALM Provident Agro Tbk. 306 324 288 316 10 3,034,500 953,497,800 873 86.369 318 J 265,200 316 T/B 2,800 257 PANI Pratama Abadi Nusa Industri Tbk. 108 107 105 107 -1 16,800 1,787,200 10 99.074 110 J 2,700 106 B 800 258 PCAR Prima Cakrawala Abadi Tbk. 332 408 332 406 74 7,200 2,587,200 13 270.667 406 T/J 300 334 B 100 259 PDES Destinasi Tirta Nusantara Tbk 210 208 208 208 -2 100 20,800 1 104.000 252 J 100 208 T/B 25,600 260 PEGE Panca Global Kapital Tbk. 113 118 113 113 0 3,300 384,400 6 244.134 118 J 8,000 113 T/B 500 261 PGLI Pembangunan Graha Lestari Indah Tbk. 260 284 242 258 -2 64,800 17,503,600 33 344.000 256 J 43,500 0 B 0 262 PICO Pelangi Indah Canindo Tbk 140 143 136 140 0 641,500 90,553,700 160 21.538 140 T/J 1,000 139 B 36,900 263 PKPK Perdana Karya Perkasa Tbk 52 54 50 52 0 896,600 46,049,500 221 13.000 52 T/J 22,200 51 B 5,300 264 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. 121 122 121 122 1 45,000 5,455,000 5 97.600 122 T/J 200 121 B 6,500 266 PNGO Pinago Utama Tbk. 605 630 605 605 0 4,300 2,604,000 8 242.000 610 J 300 605 T/B 100 267 PNSE Pudjiadi & Sons Tbk. 800 770 770 770 -30 100 77,000 1 384.738 745 J 2,600 0 B 0 268 POLA Pool Advista Finance Tbk. 53 55 52 54 1 5,900 317,500 20 40.000 54 T/J 9,400 53 B 600 269 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 1,000 1,015 10 5,500 5,583,500 6 62.080 1,005 J 22,500 995 B 1,100 270 POLU Golden Flower Tbk. 965 1,045 900 900 -65 46,000 41,915,000 32 312.500 900 T/J 108,700 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 812,200 40,616,300 106 0.429 50 T/J 243,300 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. 478 474 474 474 -4 2,300 1,090,200 2 88.598 472 J 1,100 446 B 500 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 24,700 1,235,000 5 33.333 50 T/J 18,704,100 0 B 0 275 POWR Cikarang Listrindo Tbk. 615 625 605 625 10 6,320,200 3,896,038,000 547 41.667 625 T/J 560,700 620 B 10,000 276 PRIM Royal Prima Tbk. 244 244 230 230 -14 1,200 291,400 4 46.000 246 J 82,400 232 B 8,100 277 PSAB J Resources Asia Pasifik Tbk. 218 236 220 224 6 152,444,800 34,645,367,200 7,065 726.730 224 T/J 2,174,300 222 B 2,246,100 278 PSDN Prasidha Aneka Niaga Tbk 109 112 104 111 2 586,200 63,359,700 17 11.100 111 T/J 49,800 104 B 500 279 PSGO Palma Serasih Tbk. 101 101 100 101 0 14,600 1,471,000 12 96.190 101 T/J 19,900 100 B 152,800 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,135,800 0 B 0 281 PTPW Pratama Widya Tbk. 1,230 1,240 1,200 1,230 0 44,800 54,868,000 35 189.231 1,230 T/J 88,200 1,220 B 2,500 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,790 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 130 132 129 132 2 277,870,300 35,990,818,200 10,820 125.714 132 T/J 3,363,900 131 B 1,015,000 284 PURI Puri Global Sukses Tbk. 324 340 316 340 16 15,800 5,167,600 10 200.000 330 J 76,100 310 B 2,000 285 PYFA Pyridam Farma Tbk 875 890 875 880 5 374,900 329,658,500 170 862.407 885 J 79,000 880 T/B 31,100 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 545,000 27,250,000 21 50.000 50 T/J 24,646,600 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 236 228 228 -2 67,200 15,582,000 26 93.423 230 J 5,800 228 T/B 12,200 288 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. 442 446 438 444 2 404,900 179,923,400 162 272.393 444 T/J 800 442 B 1,600 290 ROCK Rockfields Properti Indonesia Tbk. 975 1,070 1,000 1,070 95 1,100 1,149,000 6 79.851 1,050 J 100 1,000 B 900 291 RODA Pikko Land Development Tbk. 53 54 52 52 -1 11,500 606,800 6 83.027 54 J 29,000 52 T/B 56,600 292 RONY Aesler Grup Internasional Tbk. 450 460 448 456 6 2,889,400 1,308,820,000 1,554 456.000 458 J 500 456 T/B 1,096,500 293 RUIS Radiant Utama Interinsco Tbk. 312 320 308 320 8 20,500 6,367,200 21 128.000 320 T/J 4,800 310 B 200 294 SAFE Steady Safe Tbk 190 256 185 185 -5 273,100 52,427,400 185 18.625 186 J 600 185 T/B 96,700 295 SAME Sarana Meditama Metropolitan Tbk. 169 173 166 169 0 50,938,800 8,609,028,900 1,852 211.250 169 T/J 733,900 168 B 1,822,100 296 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 0 0 50 0 0 0 0 42.735 50 J 554,700 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 81 83 80 80 -1 4,035,800 326,085,500 372 76.190 81 J 529,400 80 T/B 281,300 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 1,100 55,000 2 27.536 50 T/J 2,650,800 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,020 1,025 1,005 1,015 -5 556,000 565,248,500 121 539.894 1,015 T/J 9,100 1,010 B 4,200 302 SGER Sumber Global Energy Tbk. 510 515 500 515 5 1,497,400 761,327,000 380 476.852 515 T/J 60,200 510 B 220,900 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 4,100 J 48,900 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 585 585 575 585 0 403,800 234,864,500 94 417.857 585 T/J 49,600 575 B 41,100 305 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. 394 414 368 396 2 20,100 7,686,200 26 366.667 396 T/J 400 392 B 14,300 307 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,190 1,120 1,135 -40 37,200 42,969,500 13 1.261 1,170 J 200 1,135 T/B 3,200 308 SKBM Sekar Bumi Tbk. 364 362 362 362 -2 300 108,600 3 314.783 362 T/J 2,600 0 B 0 309 SKLT Sekar Laut Tbk. 1,480 1,460 1,460 1,460 -20 700 1,022,000 3 122.233 1,845 J 100 1,470 B 1,100 310 SKRN Superkrane Mitra Utama Tbk. 540 560 520 525 -15 243,600 130,290,000 51 75.000 530 J 179,900 525 T/B 107,300 311 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 4,880 4,790 4,810 0 82,900 400,550,000 51 4,182.609 4,810 T/J 100 4,780 B 4,600 313 SMAR Smart Tbk. 2,930 2,930 2,930 2,930 0 200 586,000 2 968.083 2,970 J 100 2,930 T/B 700 314 SMDM Suryamas Dutamakmur Tbk. 97 103 93 95 -2 800 77,900 6 12.036 103 J 4,700 95 T/B 400 315 SMMT Golden Eagle Energy Tbk. 84 87 83 83 -1 113,600 9,706,300 40 194.179 83 T/J 17,900 82 B 29,200 316 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. 404 420 420 420 16 100 42,000 1 152.174 418 J 6,200 384 B 100 318 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 218 J 31,500 0 B 0 319 SPTO Surya Pertiwi Tbk. 404 404 398 400 -4 1,478,900 591,567,600 417 34.483 404 J 100 398 B 145,300 320 SQMI Wilton Makmur Indonesia Tbk. 210 222 210 214 4 15,717,800 3,400,186,800 739 121.606 214 T/J 133,900 212 B 347,000 321 SRTG Saratoga Investama Sedaya Tbk. 3,370 3,380 3,360 3,370 0 457,900 1,541,659,000 119 61.273 3,370 T/J 109,100 3,350 B 51,200 322 SSTM Sunson Textile Manufacture Tbk 585 590 580 590 5 14,700 8,664,000 20 138.824 590 T/J 3,600 580 B 2,300 323 STTP Siantar Top Tbk. 7,000 7,050 7,000 7,000 0 200 1,405,000 2 4,136.382 7,950 J 100 7,050 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. 4,100 4,100 4,100 4,100 0 100 410,000 1 125.922 4,230 J 200 0 B 0 326 SURE Super Energy Tbk. 2,950 2,950 2,950 2,950 0 288,400 850,780,000 122 1,903.226 2,950 T/J 1,900 2,940 B 200 327 SWAT Sriwahana Adityakarta Tbk. 100 117 100 115 15 2,814,200 305,676,400 317 71.875 115 T/J 289,200 111 B 13,200 328 TALF Tunas Alfin Tbk. 282 300 282 290 8 2,800 801,800 6 73.418 288 J 1,500 0 B 0 329 TAMA Lancartama Sejati Tbk. 218 228 214 222 4 6,697,700 1,486,735,600 1,127 126.857 222 T/J 1,400 220 B 304,900 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 55 50 52 2 17,217,800 899,615,100 1,431 475.103 52 T/J 737,200 51 B 853,200 331 TBMS Tembaga Mulia Semanan Tbk. 700 715 705 715 15 4,500 3,183,500 7 101.418 715 T/J 1,900 705 B 2,900 332 TCPI Transcoal Pacific Tbk. 6,425 6,525 6,325 6,500 75 8,363,500 53,864,395,000 5,806 4,710.145 6,500 T/J 400 6,475 B 116,800 333 TEBE Dana Brata Luhur Tbk. 1,055 1,050 985 995 -60 11,300 11,209,500 17 90.868 995 T/J 7,000 0 B 0 334 TECH Indosterling Technomedia Tbk. 145 145 142 145 0 250,700 36,081,000 73 90.625 145 T/J 10,600 143 B 3,500 335 TFAS Telefast Indonesia Tbk. 167 177 156 156 -11 20,700 3,311,000 20 86.667 164 J 2,100 156 T/B 9,400 336 TFCO Tifico Fiber Indonesia Tbk. 520 510 484 484 -36 2,900 1,406,200 6 109.681 484 T/J 5,000 0 B 0 337 TGKA Tigaraksa Satria Tbk. 9,500 9,500 8,875 9,000 -500 4,100 37,207,500 15 7,395.842 9,425 J 300 8,900 B 500 338 TIFA KDB Tifa Finance Tbk. 480 478 448 448 -32 16,600 7,478,000 30 224.000 448 T/J 14,600 0 B 0 339 TIRA Tira Austenite Tbk 260 322 288 288 28 4,200 1,311,000 10 129.256 258 J 10,000 250 B 300 340 TMPO Tempo Intimedia Tbk. 119 125 117 120 1 23,200 2,787,700 16 41.687 121 J 300 120 T/B 88,900 341 TNCA Trimuda Nuansa Citra Tbk. 320 320 314 316 -4 44,900 14,158,600 15 210.667 318 J 11,900 316 T/B 1,700 342 TOTO Surya Toto Indonesia Tbk. 210 212 208 210 0 11,100 2,322,800 28 681.221 210 T/J 900 208 B 12,300 343 TOYS Sunindo Adipersada Tbk. 525 535 520 525 0 1,803,500 954,319,500 599 150.000 525 T/J 18,800 520 B 214,600 344 TPIA Chandra Asri Petrochemical Tbk. 8,050 8,200 8,050 8,150 100 2,938,700 23,967,842,500 957 1,884.763 8,150 T/J 135,900 8,125 B 26,600 345 TPMA Trans Power Marine Tbk. 314 306 298 302 -12 8,200 2,469,400 16 131.304 350 J 4,900 302 T/B 2,900 346 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. 386 408 370 380 -6 39,633,700 15,437,383,800 10,896 190.000 380 T/J 45,100 378 B 56,100 348 TRIS Trisula International Tbk. 218 218 214 218 0 5,400 1,176,200 5 72.667 218 T/J 90,400 214 B 200 349 TRJA Transkon Jaya Tbk. 152 152 148 150 -2 247,300 36,983,000 63 60.000 151 J 34,900 150 T/B 19,000 350 TRUK Guna Timur Raya Tbk. 143 144 142 143 0 106,000 15,095,300 36 62.174 144 J 148,800 143 T/B 1,400 351 TRUS Trust Finance Indonesia Tbk 302 358 284 320 18 3,100 962,600 9 376.471 320 T/J 2,900 290 B 500 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,340 1,350 1,300 1,335 -5 87,700 114,477,500 55 34.675 1,335 T/J 122,400 1,310 B 3,000 353 UANG Pakuan Tbk. 208 228 202 216 8 127,600 27,164,000 27 172.800 216 T/J 74,900 210 B 49,100 354 UNIT Nusantara Inti Corpora Tbk 141 150 143 143 2 200 29,300 2 3.550 146 J 200 142 B 1,000 355 URBN Urban Jakarta Propertindo Tbk. 1,395 1,385 1,340 1,385 -10 500 677,500 5 115.417 1,355 J 9,700 1,315 B 200 356 VINS Victoria Insurance Tbk. 94 94 93 94 0 2,200 205,600 6 89.524 94 T/J 30,200 93 B 1,000 357 VRNA Verena Multi Finance Tbk. 96 97 97 97 1 100 9,700 1 97.866 103 J 2,600 97 T/B 300 358 WAPO Wahana Pronatural Tbk. 74 75 70 70 -4 34,000 2,380,500 5 40.000 74 J 100 70 T/B 11,800 359 WICO Wicaksana Overseas International Tbk. 570 565 535 565 -5 300 163,500 2 29.206 550 J 2,300 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 65 66 61 64 -1 20,984,700 1,344,044,100 874 14.222 64 T/J 196,800 63 B 549,100 361 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 201,400 10,070,100 133 13.298 50 T/J 769,000 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 320 326 320 326 6 3,700 1,198,400 9 59.817 380 J 100 324 B 30,900 363 YULE Yulie Sekuritas Indonesia Tbk. 270 266 252 252 -18 2,800 707,000 6 119.554 270 J 17,500 252 T/B 100 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,818,700 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 117 119 116 117 0 702,866,900 82,553,955,500 3,316 417.097 117 T/J 11,257,100 116 B 18,062,500 366 ZONE Mega Perintis Tbk. 396 400 396 400 4 141,600 56,221,800 19 134.228 400 T/J 35,900 398 B 1,100 Total 3,674,652,900 1,102,377,721,300 163,467 2,819,042,900 129,378,000 Jakarta, 06 November 2020 Trading Division