List of Securities Quotation Development Board: Date: Monday, 09 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 0 345,400 17,270,000 44 87.719 50 T/J 7,249,700 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. 1,180 1,210 1,150 1,210 30 114,600 136,733,000 87 62.857 1,210 T/J 27,500 1,200 B 1,200 4 AGAR Asia Sejahtera Mina Tbk. 500 490 490 490 -10 100 49,000 1 445.455 490 T/J 11,500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 164 170 163 163 -1 6,900 1,129,400 13 148.182 165 J 10,300 162 B 1,700 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 56 58 1 18,400 1,036,800 27 218.678 58 T/J 49,400 57 B 400 7 AIMS Akbar Indo Makmur Stimec Tbk 118 159 113 120 2 29,500 4,360,900 22 96.000 121 J 100 120 T/B 72,800 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 400 20,000 2 75.893 50 T/J 3,751,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 290 288 288 0 21,200 6,119,400 7 37.990 296 J 200 288 T/B 37,900 10 AKSI Maming Enam Sembilan Mineral Tbk. 380 400 378 378 -2 13,900 5,408,600 13 189.000 394 J 2,000 378 T/B 1,600 11 ALDO Alkindo Naratama Tbk. 418 418 416 416 -2 121,300 50,461,000 5 304.889 416 T/J 179,700 390 B 1,000 12 ALKA Alakasa Industrindo Tbk 248 260 232 260 12 87,500 22,556,000 35 43.771 280 J 1,000 260 T/B 400 13 ALMI Alumindo Light Metal Industry Tbk. 238 238 222 226 -12 1,900 446,600 7 34.769 238 J 12,400 226 T/B 1,600 14 AMAG Asuransi Multi Artha Guna Tbk. 202 212 198 212 10 340,700 70,254,200 131 201.905 212 T/J 47,600 210 B 200 15 AMAR Bank Amar Indonesia Tbk. 300 300 292 300 0 68,200 20,445,800 24 172.414 300 T/J 9,400 298 B 4,600 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 298 280 278 278 -20 1,400 391,800 7 217.188 280 J 300 278 T/B 200 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,330 2,400 2,340 2,390 60 652,500 1,542,182,000 332 125.789 2,390 T/J 4,800 2,380 B 3,200 18 ANDI Andira Agro Tbk. 50 50 50 50 0 29,400 1,470,000 11 125.000 50 T/J 151,267,900 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 151 151 143 143 -8 2,900 437,100 9 9.155 151 J 15,600 144 B 7,100 20 APIC Pacific Strategic Financial Tbk. 920 920 905 910 -10 9,260,100 8,434,157,000 1,575 967.920 910 T/J 68,300 905 B 1,400 21 APII Arita Prima Indonesia Tbk. 150 154 140 154 4 49,400 7,155,600 24 70.000 154 T/J 1,800 145 B 1,800 22 ARGO Argo Pantes Tbk 1,450 1,450 1,355 1,355 -95 1,600 2,267,500 5 34.045 1,590 J 100 1,410 B 3,600 23 ARII Atlas Resources Tbk. 446 550 424 550 104 800 427,400 3 36.667 0 J 0 424 B 2,600 24 ARKA Arkha Jayanti Persada Tbk. 74 79 73 77 3 10,345,700 782,506,000 1,692 32.627 78 J 108,300 76 B 92,800 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 274 310 274 310 36 1,100 305,000 2 179.825 310 T/J 1,000 274 B 400 27 ARTO Bank Jago Tbk. 2,920 2,990 2,890 2,900 -20 135,200 392,610,000 55 14,615.462 2,910 J 20,000 2,890 B 14,300 28 ASBI Asuransi Bintang Tbk. 310 310 310 310 0 10,100 3,131,000 13 235.330 310 T/J 24,600 308 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. 118 118 114 114 -4 10,200 1,177,000 16 76.000 118 J 43,200 115 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 94 103 91 93 -1 4,095,200 392,485,800 378 88.571 93 T/J 30,600 92 B 20,000 31 ASRM Asuransi Ramayana Tbk. 1,730 1,800 1,690 1,780 50 4,300 7,529,000 6 901.805 1,750 J 1,000 1,700 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 99,800 4,990,000 32 50.000 50 T/J 2,785,100 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 51 50 50 0 6,857,900 344,905,300 191 57.388 50 T/J 7,439,200 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 36,800 14,621,200 16 291.960 410 J 19,900 396 T/B 10,700 35 BAJA Saranacentral Bajatama Tbk. 100 126 98 105 5 59,512,700 6,745,269,600 4,431 42.000 106 J 372,700 105 T/B 1,190,400 36 BALI Bali Towerindo Sentra Tbk. 1,000 995 995 995 -5 800 796,000 2 1,243.750 1,000 J 82,100 945 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 300 15,000 3 33.333 50 T/J 59,696,200 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 1,600 0 B 0 39 BBHI Bank Harda Internasional Tbk. 298 302 278 278 -20 3,477,900 979,058,800 416 222.400 278 T/J 1,864,000 0 B 0 40 BBLD Buana Finance Tbk. 362 362 340 360 -2 10,400 3,762,000 5 143.070 360 T/J 900 340 B 2,100 41 BBSI Bank Bisnis Internasional Tbk. 760 775 750 755 -5 92,300 69,366,000 37 157.292 765 J 2,000 755 T/B 18,500 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 120 116 118 1 1,406,200 164,845,100 402 98.333 118 T/J 151,900 117 B 2,500 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,000 44 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 534,900 26,748,400 59 45.455 51 J 2,041,500 50 T/B 42,100 45 BEEF Estika Tata Tiara Tbk. 140 142 139 141 1 2,526,300 354,064,900 263 41.471 141 T/J 466,100 140 B 157,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 25,200 1,260,000 10 217.306 50 T/J 1,452,963,600 0 B 0 47 BELL Trisula Textile Industries Tbk. 157 159 157 159 2 4,711,700 743,936,500 405 530.000 160 J 461,600 159 T/B 400 48 BESS Batulicin Nusantara Maritim Tbk. 202 208 198 200 -2 15,500 3,105,600 23 190.476 202 J 1,100 199 B 600 49 BGTG Bank Ganesha Tbk. 58 60 55 56 -2 11,109,300 628,064,500 451 54.369 57 J 332,300 56 T/B 46,700 50 BHAT Bhakti Multi Artha Tbk. 595 625 590 595 0 118,979,000 71,748,461,000 4,060 577.670 600 J 217,300 595 T/B 100,600 51 BIKA Binakarya Jaya Abadi Tbk. 137 138 136 138 1 3,000 409,100 5 13.800 141 J 300 136 B 1,000 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 177,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 52,400 2,620,000 11 35.714 50 T/J 79,357,500 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 53 0 65,900 3,427,600 20 22.102 53 T/J 256,400 52 B 9,600 55 BKDP Bukit Darmo Property Tbk 50 52 50 51 1 3,300 165,300 6 42.500 51 T/J 191,600 50 B 70,800 56 BKSW Bank QNB Indonesia Tbk. 118 122 118 122 4 74,700 8,899,100 22 279.945 122 T/J 110,400 119 B 5,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 200 2,910 B 400 58 BLUE Berkah Prima Perkasa Tbk. 670 680 670 670 0 144,600 97,441,500 104 515.385 675 J 7,800 670 T/B 9,500 59 BMAS Bank Maspion Indonesia Tbk. 288 288 276 288 0 3,100 864,000 7 90.000 286 J 1,000 280 B 200 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 45,400 2,270,000 7 0.172 50 T/J 127,777,700 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,395 1,420 1,390 1,395 0 124,847,000 175,525,933,000 4,687 1,354.369 1,400 J 24,100 1,395 T/B 43,300 62 BOLA Bali Bintang Sejahtera Tbk. 148 158 145 153 5 211,700 30,992,200 94 87.429 153 T/J 24,700 145 B 35,300 63 BOLT Garuda Metalindo Tbk. 560 560 560 560 0 1,000 560,000 2 101.818 670 J 200 600 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 112 120 113 114 2 23,547,600 2,731,107,400 1,899 28.500 114 T/J 45,700 113 B 531,800 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 21,000 1,150 B 35,200 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. 65 67 62 65 0 172,935,100 11,119,108,300 1,492 10.236 65 T/J 16,013,700 64 B 2,720,000 68 BRNA Berlina Tbk. 1,110 1,120 1,090 1,120 10 44,700 49,394,500 9 840.336 1,125 J 12,500 1,035 B 900 69 BSSR Baramulti Suksessarana Tbk. 1,380 1,385 1,340 1,345 -35 21,400 28,851,000 46 68.974 1,375 J 100 1,345 T/B 10,000 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 0 100,500 5,025,000 2 383.083 50 T/J 33,631,500 0 B 0 72 BTON Betonjaya Manunggal Tbk. 208 216 196 206 -2 16,800 3,410,800 17 687.974 206 T/J 1,800 196 B 29,400 73 BUKK Bukaka Teknik Utama Tbk. 705 715 705 705 0 22,600 16,013,000 16 119.492 720 J 100 705 T/B 4,600 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 117,609,400 5,902,629,900 1,086 2.902 51 J 65,648,200 50 T/B 23,000 75 BUVA Bukit Uluwatu Villa Tbk. 52 54 53 53 1 7,500 397,600 6 40.769 53 T/J 7,300 52 B 14,700 76 CAKK Cahayaputra Asa Keramik Tbk. 51 57 51 54 3 7,925,500 427,115,100 635 32.143 54 T/J 657,600 53 B 9,700 77 CANI Capitol Nusantara Indonesia Tbk. 105 115 106 106 1 5,000 549,000 12 53.000 110 J 900 100 B 5,100 78 CARE Metro Healthcare Indonesia Tbk. 354 364 352 362 8 279,748,900 99,910,075,600 3,247 351.456 362 T/J 51,600 360 B 7,300 79 CASA Capital Financial Indonesia Tbk. 388 390 386 390 2 13,125,300 5,108,126,600 46 712.498 390 T/J 33,400 388 B 50,100 80 CASS Cardig Aero Services Tbk. 202 204 200 200 -2 1,602,000 321,956,800 179 50.000 200 T/J 45,200 199 B 59,100 81 CBMF Cahaya Bintang Medan Tbk. 468 500 450 500 32 2,268,000 1,062,026,800 189 312.500 500 T/J 11,100 490 B 10,000 82 CCSI Communication Cable Systems Indonesia Tbk. 228 230 224 228 0 173,100 39,194,000 65 91.200 228 T/J 486,500 224 B 196,300 83 CENT Centratama Telekomunikasi Indonesia Tbk. 133 133 129 129 -4 1,043,000 136,140,500 135 825.600 130 J 7,415,000 129 T/B 252,500 84 CINT Chitose Internasional Tbk. 258 250 240 246 -12 5,500 1,333,200 8 74.545 246 T/J 3,500 242 B 41,700 85 CITA Cita Mineral Investindo Tbk. 2,400 2,500 2,400 2,470 70 2,500 6,118,000 9 8,962.915 2,470 T/J 600 2,310 B 300 86 CLAY Citra Putra Realty Tbk. 1,850 0 0 1,850 0 0 0 0 1,027.778 1,850 J 7,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 685 720 690 705 20 67,600 47,650,500 71 352.500 705 T/J 9,700 700 B 3,500 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. 232 244 228 228 -4 5,100 1,213,400 9 414.545 228 T/J 4,000 0 B 0 91 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 1,600 1,480,000 3 467.172 980 J 200 900 B 1,700 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 0 400 20,000 4 40.000 50 T/J 15,371,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 51 1 133,300 6,676,600 50 17.000 51 T/J 521,300 50 B 20,400 95 CSMI Cipta Selera Murni Tbk. 540 590 540 540 0 200 113,000 2 275.510 535 J 2,000 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 338 356 336 348 10 6,123,600 2,131,477,400 976 278.400 350 J 32,600 348 T/B 27,100 97 CTTH Citatah Tbk. 51 54 50 50 -1 536,000 27,198,000 45 2.105 52 J 41,000 50 T/B 2,124,800 98 DADA Diamond Citra Propertindo Tbk. 51 54 50 52 1 33,472,900 1,739,174,000 1,296 50.980 53 J 4,312,500 52 T/B 549,000 99 DAYA Duta Intidaya Tbk. 565 0 0 565 0 0 0 0 315.466 560 J 1,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 146 155 146 146 0 7,370,800 1,090,162,700 1,129 97.333 147 J 109,600 146 T/B 566,100 101 DEFI Danasupra Erapacific Tbk. 1,650 1,650 1,645 1,645 -5 11,800 19,428,500 15 3,301.754 1,645 T/J 400 1,640 B 800 102 DFAM Dafam Property Indonesia Tbk. 290 288 270 284 -6 56,200 15,527,600 47 246.957 284 T/J 12,000 270 B 6,100 103 DIGI Arkadia Digital Media Tbk. 1,935 1,935 1,935 1,935 0 500 967,500 1 967.500 1,930 J 700 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,250 2,250 2,230 2,230 -20 1,100 2,455,000 2 75.593 2,230 T/J 1,500 2,120 B 1,000 105 DKFT Central Omega Resources Tbk. 156 197 157 188 32 591,908,300 106,667,088,500 26,706 482.918 189 J 882,900 188 T/B 16,451,700 106 DMMX Digital Mediatama Maxima Tbk. 174 176 172 174 0 2,637,100 458,796,300 279 75.652 174 T/J 341,500 173 B 247,400 107 DNET Indoritel Makmur Internasional Tbk. 3,450 3,600 3,450 3,540 90 28,200 101,320,000 9 3,109.655 3,530 J 100 3,300 B 100 108 DUTI Duta Pertiwi Tbk 3,550 3,600 3,530 3,530 -20 800 2,865,000 4 355.024 3,590 J 300 3,530 T/B 400 109 DWGL Dwi Guna Laksana Tbk. 216 220 210 210 -6 400 85,600 3 140.000 210 T/J 600 0 B 0 110 EAST Eastparc Hotel Tbk. 54 55 53 54 0 715,800 38,508,400 59 40.602 55 J 591,900 54 T/B 55,100 111 ECII Electronic City Indonesia Tbk. 625 625 585 620 -5 6,500 4,054,000 14 15.309 625 J 87,000 620 T/B 2,500 112 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 199 J 10,100 198 B 100,000 113 ENRG Energi Mega Persada Tbk. 60 61 57 58 -2 32,471,000 1,902,574,000 635 4.836 59 J 1,481,800 58 T/B 10,832,600 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 2,072,800 103,640,000 112 13.514 50 T/J 42,512,700 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 6,183,300 309,779,800 249 47.619 51 J 3,615,800 50 T/B 4,148,400 116 EPAC Megalestari Epack Sentosaraya Tbk. 268 268 262 266 -2 1,341,500 353,492,600 263 241.818 266 T/J 2,100 264 B 341,200 117 EPMT Enseval Putera Megatrading Tbk. 1,860 1,890 1,855 1,890 30 6,200 11,510,000 8 1,322.335 1,890 T/J 1,000 1,860 B 1,000 118 ERTX Eratex Djaja Tbk. 113 0 0 113 0 0 0 0 47.960 127 J 100 116 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 94 96 88 88 -6 51,951,500 4,694,036,100 3,011 53.988 89 J 775,400 88 T/B 139,400 120 ESTA Esta Multi Usaha Tbk. 99 101 97 100 1 65,300 6,413,800 13 83.333 100 T/J 27,400 98 B 10,200 121 FAST Fast Food Indonesia Tbk. 925 940 915 925 0 41,900 39,098,000 31 2,909.445 925 T/J 100 920 B 29,500 122 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. 284 290 268 274 -10 25,627,400 7,178,567,600 3,393 54.800 276 J 126,500 274 T/B 65,600 124 FISH FKS Multi Agro Tbk. 2,600 2,600 2,550 2,550 -50 1,700 4,400,000 6 2,040.000 2,600 J 1,800 2,550 T/B 100 125 FITT Hotel Fitra International Tbk. 56 56 55 55 -1 18,600 1,023,100 5 53.922 56 J 3,400 55 T/B 6,500 126 FMII Fortune Mate Indonesia Tbk 354 354 334 354 0 200 68,800 2 354.000 400 J 100 334 B 2,500 127 FOOD Sentra Food Indonesia Tbk. 100 106 99 101 1 3,626,200 371,848,400 405 74.815 102 J 76,700 101 T/B 95,500 128 FORU Fortune Indonesia Tbk 87 87 87 87 0 200 17,400 2 66.923 86 J 100 81 B 6,600 129 FPNI Lotte Chemical Titan Tbk. 118 123 118 118 0 6,961,400 836,811,200 492 35.792 119 J 45,900 118 T/B 572,000 130 FUJI Fuji Finance Indonesia Tbk. 116 117 115 117 1 132,100 15,192,500 7 106.364 117 T/J 1,500 115 B 318,800 131 GDST Gunawan Dianjaya Steel Tbk. 71 81 70 74 3 65,933,800 5,091,528,800 3,163 46.250 75 J 628,200 74 T/B 1,420,500 132 GEMA Gema Grahasarana Tbk. 338 316 316 316 -22 100 31,600 1 702.222 336 J 1,100 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 340 0 0 340 0 0 0 0 40.476 398 J 200 340 B 50,000 134 GLOB Global Teleshop Tbk. 128 138 123 128 0 3,200 402,600 7 11.130 127 J 4,100 0 B 0 135 GLVA Galva Technologies Tbk. 326 322 322 322 -4 100 32,200 1 142.478 322 T/J 19,900 312 B 2,000 136 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. 202 222 198 222 20 127,300 26,268,000 23 131.361 0 J 0 222 T/B 7,400 138 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 88 88 1 1,700 151,800 12 7.080 92 J 800 88 T/B 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 50 50 50 0 100 5,000 1 131.579 50 T/J 10,734,900 0 B 0 142 HELI Jaya Trishindo Tbk. 214 240 200 216 2 4,200 872,800 17 196.364 216 T/J 300 204 B 1,000 143 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. 1,005 1,025 980 990 -15 1,155,300 1,173,127,500 21 260.526 1,000 J 200 980 B 1,200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 415,400 20,770,000 35 47.619 50 T/J 6,920,600 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 44,000 2,200,000 3 38.462 50 T/J 57,857,400 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 310 308 308 308 -2 100 30,800 1 21.774 304 J 2,800 0 B 0 148 ICON Island Concepts Indonesia Tbk. 53 55 54 55 2 183,800 10,095,200 19 105.574 55 T/J 52,700 54 B 21,500 149 IFSH Ifishdeco Tbk. 378 400 378 400 22 5,200 1,982,800 13 90.909 400 T/J 20,000 378 B 17,600 150 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. 176 179 170 171 -5 21,798,600 3,786,889,300 1,192 142.500 172 J 106,300 171 T/B 792,900 152 IKBI Sumi Indo Kabel Tbk. 218 226 212 212 -6 14,200 3,079,000 16 19.226 222 J 3,000 214 B 10,400 153 IMPC Impack Pratama Industri Tbk. 1,360 1,370 1,355 1,365 5 886,200 1,210,225,000 113 359.211 1,365 T/J 14,900 1,360 B 17,900 154 INAI Indal Aluminium Industry Tbk. 326 328 324 326 0 800 260,800 7 119.021 326 T/J 12,300 324 B 4,100 155 INCF Indo Komoditi Korpora Tbk. 56 62 54 57 1 2,821,900 166,629,200 177 46.341 58 J 99,300 57 T/B 2,004,800 156 INDO Royalindo Investa Wijaya Tbk. 117 119 109 117 0 364,500 41,212,900 127 106.364 116 J 500 111 B 10,000 157 INDX Tanah Laut Tbk 51 51 50 50 -1 99,100 4,972,600 26 4.000 51 J 7,700 50 T/B 52,100 158 INOV Inocycle Technology Group Tbk. 152 162 146 152 0 17,900 2,687,600 11 60.800 152 T/J 400 146 B 3,700 159 INPP Indonesian Paradise Property Tbk. 760 0 0 760 0 0 0 0 723.810 760 J 1,200 710 B 600 160 INPS Indah Prakasa Sentosa Tbk. 1,410 1,500 1,400 1,490 80 724,400 1,039,928,500 268 539.855 1,490 T/J 1,000 1,410 B 100 161 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 400 915 B 44,400 162 INTA Intraco Penta Tbk. 232 250 216 232 0 10,500 2,522,000 18 163.540 232 T/J 7,600 218 B 2,100 163 INTD Inter Delta Tbk 129 130 120 130 1 1,700 206,800 3 40.036 130 T/J 36,400 126 B 1,200 164 IPCC Indonesia Kendaraan Terminal Tbk. 384 390 384 388 4 1,181,600 456,550,600 273 23.659 388 T/J 73,400 386 B 130,000 165 IPCM Jasa Armada Indonesia Tbk. 226 234 224 230 4 432,000 99,161,600 107 60.526 232 J 118,900 230 T/B 16,700 166 IRRA Itama Ranoraya Tbk. 865 880 860 865 0 11,978,500 10,387,214,000 2,475 231.283 865 T/J 866,700 860 B 199,100 167 ITIC Indonesian Tobacco Tbk. 820 835 805 805 -15 727,400 593,816,000 309 365.909 810 J 3,000 805 T/B 213,100 168 ITMA Sumber Energi Andalan Tbk. 464 488 464 474 10 13,100 6,261,800 18 136.403 486 J 600 474 T/B 17,500 169 JAST Jasnita Telekomindo Tbk. 101 102 99 100 -1 7,608,300 758,368,900 693 40.650 101 J 248,200 100 T/B 206,300 170 JAYA Armada Berjaya Trans Tbk. 111 113 104 106 -5 6,308,700 673,435,200 1,599 36.806 106 T/J 77,100 105 B 107,100 171 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. 418 0 0 418 0 0 0 0 237.109 440 J 2,000 420 B 2,400 174 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. 143 143 135 138 -5 21,400 2,935,700 30 98.571 135 J 8,100 134 B 3,800 176 JSPT Jakarta Setiabudi Internasional Tbk. 910 920 920 920 10 1,000 920,000 3 198.139 995 J 100 925 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 900 905 5 1,460,500 1,321,078,500 42 2,011.111 905 T/J 21,500 900 B 134,200 178 KARW ICTSI Jasa Prima Tbk. 75 79 70 72 -3 5,683,700 416,224,500 574 12.188 73 J 48,700 72 T/B 44,400 179 KAYU Darmi Bersaudara Tbk. 57 64 57 58 1 11,590,900 688,001,000 956 38.667 59 J 182,800 58 T/B 15,100 180 KBAG Karya Bersama Anugerah Tbk. 53 54 50 50 -3 672,637,400 33,879,508,600 14,235 50.000 50 T/J 8,308,400 0 B 0 181 KBLM Kabelindo Murni Tbk. 193 196 194 195 2 59,100 11,553,500 18 6.500 196 J 39,300 194 B 11,800 182 KBLV First Media Tbk. 374 384 380 380 6 6,600 2,532,400 6 101.080 390 J 100 380 T/B 10,500 183 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 184 KDSI Kedawung Setia Industrial Tbk. 740 780 750 750 10 10,800 8,125,500 9 187.500 775 J 5,500 750 T/B 30,600 185 KEJU Mulia Boga Raya Tbk. 1,170 1,170 1,140 1,155 -15 193,500 223,554,500 152 154.000 1,155 T/J 700 1,150 B 17,800 186 KIAS Keramika Indonesia Assosiasi Tbk. 56 56 53 53 -3 512,100 27,271,600 39 1.927 53 T/J 414,200 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 155 155 150 155 0 22,000 3,393,700 23 51.667 166 J 1,500 152 B 200 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,250 J 400 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 570 590 550 575 5 65,800 37,794,500 20 191.667 575 T/J 500 570 B 100 190 KMTR Kirana Megatara Tbk. 334 338 334 338 4 75,500 25,494,200 7 73.799 338 T/J 10,500 332 B 200 191 KOIN Kokoh Inti Arebama Tbk 107 107 100 100 -7 47,900 4,790,700 11 67.647 100 T/J 10,000 0 B 0 192 KONI Perdana Bangun Pusaka Tbk 374 350 350 350 -24 100 35,000 1 73.684 432 J 100 374 B 100 193 KOPI Mitra Energi Persada Tbk. 444 436 436 436 -8 100 43,600 1 110.380 436 T/J 5,300 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 66 72 64 69 3 13,867,500 953,403,500 1,112 41.071 69 T/J 93,800 68 B 629,900 195 KPIG MNC Land Tbk. 104 108 104 104 0 2,181,000 230,737,600 132 223.786 105 J 1,082,600 104 T/B 167,600 196 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. 168 176 164 168 0 94,100 15,689,800 27 43.077 167 J 24,800 165 B 1,000 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 350 354 330 330 -20 47,200 16,213,800 15 158.654 348 J 200 330 T/B 5,300 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,742,300 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 81 81 81 81 0 47,300 3,831,300 8 11.819 81 T/J 72,500 77 B 50,200 203 LMSH Lionmesh Prima Tbk. 268 334 290 328 60 2,600 777,600 5 45.556 328 T/J 1,800 326 B 100 204 LPIN Multi Prima Sejahtera Tbk 226 0 0 226 0 0 0 0 103.088 226 J 5,100 222 B 1,000 205 LPLI Star Pacific Tbk 83 87 81 85 2 39,400 3,197,800 9 2.622 85 T/J 6,300 81 B 13,500 206 LPPS Lenox Pasifik Investama Tbk. 79 84 79 79 0 9,500 781,500 8 5.366 80 J 300 79 T/B 32,300 207 LRNA Eka Sari Lorena Transport Tbk. 121 135 121 135 14 15,700 1,903,900 5 15.000 135 T/J 500 121 B 26,600 208 LUCK Sentral Mitra Informatika Tbk. 161 166 159 162 1 1,339,000 217,276,800 275 56.643 163 J 7,800 162 T/B 48,000 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 72,594,800 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 1,985 2,010 1,985 2,010 25 1,508,800 3,015,080,500 190 95.714 2,010 T/J 29,100 2,000 B 41,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,265 1,265 1,265 5 200 253,000 2 75.298 1,265 T/J 400 1,260 B 1,400 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 42,300 2,115,000 6 66.667 50 T/J 25,004,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,240 2,260 2,220 2,240 0 152,900 342,710,000 127 172.308 2,250 J 8,600 2,240 T/B 11,700 215 MCAS M Cash Integrasi Tbk. 2,030 2,100 2,000 2,060 30 362,400 739,234,000 186 148.736 2,070 J 45,200 2,060 T/B 48,700 216 MDKA Merdeka Copper Gold Tbk. 1,935 1,985 1,940 1,965 30 112,827,100 221,239,143,500 9,759 512.397 1,965 T/J 2,469,300 1,960 B 1,441,400 217 MDKI Emdeki Utama Tbk. 158 160 150 153 -5 4,938,100 751,790,700 343 35.805 153 T/J 31,400 152 B 2,500 218 MERK Merck Tbk. 3,100 3,130 3,060 3,080 -20 13,000 40,176,000 17 8,120.864 3,100 J 5,100 3,080 T/B 1,500 219 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 600 672,000 2 1,148.718 1,120 T/J 4,600 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 530 530 525 525 -5 19,500 10,296,500 13 262.500 530 J 143,900 525 T/B 7,700 221 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. 296 294 284 294 -2 2,300 675,200 3 60.000 296 J 24,700 286 B 2,400 223 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 0 J 0 1,450 B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 1,736,700 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,231,300 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 103,700 5,185,000 4 125.000 50 T/J 14,187,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,400 24,000 24,000 24,000 -400 100 2,400,000 1 1,142.857 23,950 J 100 23,500 B 100 229 MLIA Mulia Industrindo Tbk 494 500 488 494 0 5,839,400 2,900,792,400 255 82.505 496 J 99,700 488 B 13,100 230 MMLP Mega Manunggal Property Tbk. 266 270 266 268 2 3,644,100 975,252,000 191 45.812 268 T/J 1,580,900 266 B 250,500 231 MOLI Madusari Murni Indah Tbk. 945 950 900 900 -45 300 275,000 2 155.172 900 T/J 999,800 0 B 0 232 MPOW Megapower Makmur Tbk. 63 67 61 66 3 517,400 33,159,100 99 33.000 66 T/J 129,000 65 B 200 233 MPRO Maha Properti Indonesia Tbk. 1,350 1,400 1,350 1,400 50 4,800 6,554,000 13 1,272.727 1,375 J 200 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,760 J 200 0 B 0 235 MSIN MNC Studios International Tbk. 298 298 286 298 0 278,100 82,616,000 90 59.600 298 T/J 133,500 296 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 645,714,500 0 B 0 237 MTPS Meta Epsi Tbk. 314 334 294 300 -14 82,500 24,556,800 37 93.750 294 J 3,700 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 0 0 216 0 0 0 0 55.349 216 J 3,500 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 65 59 61 -1 1,138,800 70,913,100 218 61.000 62 J 207,300 61 T/B 38,300 241 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. 535 560 535 535 0 203,058,400 111,431,020,000 3,586 519.417 540 J 500 535 T/B 244,100 245 NELY Pelayaran Nelly Dwi Putri Tbk. 136 138 136 137 1 16,100 2,218,700 3 81.548 142 J 2,000 137 T/B 3,600 246 NFCX NFC Indonesia Tbk. 1,815 0 0 1,815 0 0 0 0 98.108 1,805 J 500 1,695 B 200 247 NICK Charnic Capital Tbk. 310 310 292 304 -6 500 150,200 5 152.000 304 T/J 50,300 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. 149 0 0 149 0 0 0 0 141.905 155 J 60,500 148 B 10,000 250 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 0 226.316 420 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. 100 109 99 102 2 22,227,800 2,293,968,500 1,725 255.198 103 J 121,000 102 T/B 228,300 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,000 255 OPMS Optima Prima Metal Sinergi Tbk. 162 166 162 163 1 4,687,300 770,113,000 424 120.741 165 J 67,500 163 T/B 13,200 256 PALM Provident Agro Tbk. 316 324 310 312 -4 678,800 214,589,200 433 85.276 314 J 221,400 312 T/B 22,800 257 PANI Pratama Abadi Nusa Industri Tbk. 107 106 105 106 -1 7,100 751,600 7 98.148 107 J 50,000 106 T/B 1,400 258 PCAR Prima Cakrawala Abadi Tbk. 406 498 406 448 42 183,300 81,035,200 63 298.667 456 J 100 448 T/B 759,900 259 PDES Destinasi Tirta Nusantara Tbk 208 246 208 226 18 11,500 2,498,400 19 113.000 230 J 100 220 B 200 260 PEGE Panca Global Kapital Tbk. 113 116 113 116 3 1,800 205,800 5 250.616 116 T/J 6,900 113 B 1,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 258 256 240 256 -2 22,100 5,401,200 14 341.333 254 J 200 244 B 500 262 PICO Pelangi Indah Canindo Tbk 140 143 137 141 1 608,600 85,624,300 111 21.692 142 J 39,600 141 T/B 36,100 263 PKPK Perdana Karya Perkasa Tbk 52 54 51 52 0 840,900 43,406,200 47 13.000 52 T/J 71,900 51 B 283,500 264 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. 122 122 122 122 0 600 73,200 2 97.600 122 T/J 9,600 120 B 20,000 266 PNGO Pinago Utama Tbk. 605 625 575 615 10 4,800 2,795,500 6 246.000 615 T/J 400 585 B 100 267 PNSE Pudjiadi & Sons Tbk. 770 790 790 790 20 100 79,000 1 394.732 790 T/J 2,700 0 B 0 268 POLA Pool Advista Finance Tbk. 54 54 52 53 -1 16,000 837,800 17 39.259 53 T/J 9,000 52 B 9,400 269 POLI Pollux Investasi Internasional Tbk. 1,015 1,065 1,000 1,000 -15 700 709,000 4 61.162 1,005 J 12,500 990 B 200 270 POLU Golden Flower Tbk. 900 990 840 840 -60 31,500 26,979,500 26 291.667 840 T/J 180,400 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 42,900 2,145,000 9 0.429 50 T/J 136,600 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. 474 470 470 470 -4 100 47,000 1 87.850 470 T/J 2,300 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 11,200 560,000 4 33.333 50 T/J 18,687,100 0 B 0 275 POWR Cikarang Listrindo Tbk. 625 630 615 620 -5 3,982,800 2,468,736,500 571 41.333 625 J 735,500 620 T/B 650,000 276 PRIM Royal Prima Tbk. 230 238 230 232 2 1,500 348,800 8 46.400 238 J 13,600 232 T/B 1,600 277 PSAB J Resources Asia Pasifik Tbk. 224 230 222 224 0 27,465,600 6,173,396,200 1,921 726.730 226 J 1,693,700 224 T/B 1,622,900 278 PSDN Prasidha Aneka Niaga Tbk 111 111 109 109 -2 241,100 26,486,100 7 10.900 110 J 27,900 106 B 14,300 279 PSGO Palma Serasih Tbk. 101 101 99 99 -2 87,800 8,734,000 33 94.286 100 J 15,000 98 B 40,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 31,845,200 0 B 0 281 PTPW Pratama Widya Tbk. 1,230 1,280 1,225 1,225 -5 20,400 25,026,000 6 188.462 1,225 T/J 57,400 1,220 B 500 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,780 J 200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 132 133 129 131 -1 250,479,100 32,800,551,200 6,408 124.762 131 T/J 1,053,400 130 B 7,010,600 284 PURI Puri Global Sukses Tbk. 340 342 318 318 -22 3,500 1,121,200 9 187.059 320 J 46,800 318 T/B 2,300 285 PYFA Pyridam Farma Tbk 880 890 870 875 -5 346,100 304,395,000 204 857.507 880 J 30,900 875 T/B 6,500 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 38,800 1,940,000 18 50.000 50 T/J 24,552,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 228 238 224 232 4 156,000 35,703,000 48 95.062 232 T/J 32,700 230 B 25,500 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 444 448 442 446 2 401,900 179,046,200 111 273.620 448 J 12,300 444 B 1,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,070 1,070 1,015 1,015 -55 700 717,000 5 75.746 1,065 J 100 1,015 T/B 1,800 291 RODA Pikko Land Development Tbk. 52 55 52 55 3 162,000 8,490,900 20 87.817 55 T/J 87,300 52 B 22,600 292 RONY Aesler Grup Internasional Tbk. 456 466 426 426 -30 2,515,100 1,075,433,400 2,217 426.000 426 T/J 121,900 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 320 314 312 312 -8 400 125,200 3 124.800 312 T/J 600 304 B 3,000 294 SAFE Steady Safe Tbk 185 208 185 200 15 245,900 46,363,700 143 20.136 200 T/J 600 185 B 94,600 295 SAME Sarana Meditama Metropolitan Tbk. 169 171 166 169 0 40,364,500 6,789,747,200 1,591 211.250 169 T/J 3,047,200 168 B 1,178,200 296 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 51 50 50 0 115,100 5,815,100 11 42.735 50 T/J 55,200 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 84 81 83 3 5,604,600 462,631,700 492 79.048 83 T/J 127,700 82 B 75,700 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 0 0 50 0 0 0 0 27.536 50 J 2,223,100 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,015 1,030 1,015 1,020 5 692,900 707,684,500 121 542.553 1,020 T/J 15,100 1,015 B 11,700 302 SGER Sumber Global Energy Tbk. 515 520 505 505 -10 1,349,600 689,189,000 243 467.593 510 J 78,400 505 T/B 490,400 303 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 3,500 J 1,000 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 585 610 575 610 25 795,600 468,989,000 130 435.714 610 T/J 125,400 605 B 81,800 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 396 416 370 396 0 12,100 4,665,200 25 366.667 396 T/J 900 388 B 3,800 307 SIPD Sreeya Sewu Indonesia Tbk. 1,135 1,135 1,135 1,135 0 200 227,000 1 1.261 1,175 J 500 1,135 T/B 1,000 308 SKBM Sekar Bumi Tbk. 362 362 360 360 -2 1,800 651,200 5 313.043 360 T/J 4,200 0 B 0 309 SKLT Sekar Laut Tbk. 1,460 0 0 1,460 0 0 0 0 122.233 1,820 J 100 1,460 B 1,200 310 SKRN Superkrane Mitra Utama Tbk. 525 565 525 540 15 90,700 50,604,500 24 77.143 545 J 174,400 540 T/B 203,900 311 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 4,840 30 68,600 331,978,000 32 4,208.696 4,850 J 200 4,840 T/B 200 313 SMAR Smart Tbk. 2,930 3,100 2,930 3,000 70 2,000 6,042,000 14 991.211 3,000 T/J 400 2,960 B 1,000 314 SMDM Suryamas Dutamakmur Tbk. 95 110 98 107 12 8,100 866,400 12 13.557 107 T/J 8,900 97 B 100 315 SMMT Golden Eagle Energy Tbk. 83 86 82 82 -1 184,000 15,271,200 29 191.840 87 J 20,200 82 T/B 60,300 316 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. 420 440 392 418 -2 7,900 3,301,000 15 151.449 420 J 10,200 396 B 100 318 SOTS Satria Mega Kencana Tbk. 226 0 0 226 0 0 0 0 136.970 220 J 200 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 404 400 400 0 836,300 334,583,600 259 34.483 404 J 10,900 398 B 75,000 320 SQMI Wilton Makmur Indonesia Tbk. 214 218 212 214 0 5,572,400 1,200,484,400 317 121.606 214 T/J 512,000 212 B 426,300 321 SRTG Saratoga Investama Sedaya Tbk. 3,370 3,400 3,350 3,400 30 880,000 2,972,692,000 276 61.818 3,400 T/J 4,900 3,350 B 66,200 322 SSTM Sunson Textile Manufacture Tbk 590 590 550 580 -10 47,300 26,694,500 16 136.471 580 T/J 2,300 550 B 1,000 323 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 7,000 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 0 0 4,100 0 0 0 0 125.922 4,100 J 100 0 B 0 326 SURE Super Energy Tbk. 2,950 2,960 2,930 2,950 0 254,400 750,492,000 100 1,903.226 2,950 T/J 3,000 2,940 B 100 327 SWAT Sriwahana Adityakarta Tbk. 115 117 107 107 -8 958,300 105,405,500 128 66.875 110 J 81,200 107 T/B 223,100 328 TALF Tunas Alfin Tbk. 290 0 0 290 0 0 0 0 73.418 286 J 3,000 0 B 0 329 TAMA Lancartama Sejati Tbk. 222 228 212 212 -10 5,185,400 1,144,374,200 714 121.143 212 T/J 72,900 210 B 367,200 330 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 50 50 -2 2,364,300 119,880,200 138 456.830 51 J 661,000 50 T/B 5,706,500 331 TBMS Tembaga Mulia Semanan Tbk. 715 730 700 730 15 17,600 12,520,500 23 103.546 735 J 5,300 730 T/B 2,100 332 TCPI Transcoal Pacific Tbk. 6,500 6,650 6,475 6,575 75 9,305,100 61,185,312,500 6,511 4,764.493 6,575 T/J 16,900 6,550 B 2,200 333 TEBE Dana Brata Luhur Tbk. 995 995 990 990 -5 1,300 1,292,500 4 90.411 995 J 5,300 930 B 900 334 TECH Indosterling Technomedia Tbk. 145 145 142 142 -3 253,400 36,237,900 66 88.750 144 J 69,100 142 T/B 227,100 335 TFAS Telefast Indonesia Tbk. 156 156 156 156 0 100 15,600 1 86.667 172 J 800 158 B 500 336 TFCO Tifico Fiber Indonesia Tbk. 484 482 454 454 -30 700 331,000 5 102.883 482 J 800 454 T/B 200 337 TGKA Tigaraksa Satria Tbk. 9,000 9,200 9,000 9,000 0 3,000 27,020,000 10 7,395.842 9,400 J 1,500 9,000 T/B 1,200 338 TIFA KDB Tifa Finance Tbk. 448 440 418 418 -30 18,600 7,780,400 27 209.000 418 T/J 10,000 0 B 0 339 TIRA Tira Austenite Tbk 288 288 270 270 -18 7,100 2,018,600 10 121.178 270 T/J 3,900 0 B 0 340 TMPO Tempo Intimedia Tbk. 120 159 120 154 34 2,471,900 362,636,500 418 53.498 155 J 2,400 154 T/B 452,400 341 TNCA Trimuda Nuansa Citra Tbk. 316 316 298 312 -4 160,300 49,717,400 47 208.000 314 J 17,500 310 B 22,400 342 TOTO Surya Toto Indonesia Tbk. 210 214 210 212 2 206,200 43,382,600 36 687.709 214 J 115,500 212 T/B 1,000 343 TOYS Sunindo Adipersada Tbk. 525 530 520 525 0 2,034,200 1,066,498,000 689 150.000 525 T/J 104,500 520 B 35,100 344 TPIA Chandra Asri Petrochemical Tbk. 8,150 8,350 8,150 8,300 150 3,824,200 31,491,002,500 1,019 1,919.452 8,325 J 297,400 8,300 T/B 196,500 345 TPMA Trans Power Marine Tbk. 302 304 298 298 -4 8,800 2,638,400 13 129.565 326 J 100 298 T/B 600 346 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. 380 392 354 370 -10 30,459,400 11,348,001,600 12,319 185.000 372 J 159,900 370 T/B 855,000 348 TRIS Trisula International Tbk. 218 220 214 214 -4 1,300 279,600 4 71.333 214 T/J 3,100 204 B 900 349 TRJA Transkon Jaya Tbk. 150 151 148 151 1 618,300 92,083,400 80 60.400 151 T/J 50,800 150 B 2,200 350 TRUK Guna Timur Raya Tbk. 143 144 143 144 1 226,000 32,440,600 41 62.609 144 T/J 94,400 143 B 34,400 351 TRUS Trust Finance Indonesia Tbk 320 352 340 350 30 500 174,200 4 411.765 338 J 2,800 298 B 200 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,360 1,300 1,335 0 68,700 90,552,500 60 34.675 1,335 T/J 7,100 1,310 B 3,200 353 UANG Pakuan Tbk. 216 216 206 216 0 12,500 2,677,000 11 172.800 216 T/J 59,500 212 B 100 354 UNIT Nusantara Inti Corpora Tbk 143 144 144 144 1 2,400 345,600 2 3.574 144 T/J 400 143 B 600 355 URBN Urban Jakarta Propertindo Tbk. 1,385 0 0 1,385 0 0 0 0 115.417 1,375 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 94 94 93 93 -1 3,500 327,800 11 88.571 94 J 176,100 92 B 1,000 357 VRNA Verena Multi Finance Tbk. 97 98 96 96 -1 25,300 2,429,200 4 96.857 106 J 3,600 96 T/B 25,100 358 WAPO Wahana Pronatural Tbk. 70 70 70 70 0 1,600 112,000 3 40.000 75 J 42,500 70 T/B 2,400 359 WICO Wicaksana Overseas International Tbk. 565 0 0 565 0 0 0 0 29.206 530 J 3,100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 64 65 62 63 -1 8,072,700 510,245,700 598 14.000 64 J 1,606,400 63 T/B 1,483,900 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 99,900 4,995,000 59 13.298 50 T/J 927,600 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 326 406 326 328 2 2,200 811,800 5 60.183 328 T/J 1,000 326 B 2,000 363 YULE Yulie Sekuritas Indonesia Tbk. 252 238 236 238 -14 2,400 570,600 4 112.912 252 J 200 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 1,093,700 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 117 120 116 118 1 618,459,200 72,719,117,300 3,920 420.662 118 T/J 8,945,800 117 B 255,500 366 ZONE Mega Perintis Tbk. 400 400 398 398 -2 106,000 42,241,000 12 133.557 398 T/J 2,000 396 B 700 Total 3,979,247,600 1,171,816,506,200 157,763 3,061,433,400 74,959,200 Jakarta, 09 November 2020 Trading Division