List of Securities Quotation Development Board: Date: Tuesday, 10 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 0 352,100 17,605,000 25 87.719 50 T/J 6,747,400 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. 1,210 1,230 1,205 1,225 15 205,100 249,265,500 117 63.636 1,230 J 14,400 1,225 T/B 19,900 4 AGAR Asia Sejahtera Mina Tbk. 490 510 500 500 10 700 351,000 6 454.545 500 T/J 11,600 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 163 167 162 163 0 22,900 3,771,500 31 148.182 165 J 7,500 162 B 2,200 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 55 58 0 76,300 4,287,100 19 218.678 58 T/J 28,700 57 B 100 7 AIMS Akbar Indo Makmur Stimec Tbk 120 156 120 155 35 8,100 996,100 14 124.000 155 T/J 3,700 154 B 200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,628,500 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 314 300 300 12 24,900 7,810,000 10 39.573 302 J 200 300 T/B 2,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 378 380 376 376 -2 42,300 15,988,600 10 188.000 378 J 38,200 354 B 200 11 ALDO Alkindo Naratama Tbk. 416 416 416 416 0 100,200 41,683,200 3 304.889 416 T/J 53,200 0 B 0 12 ALKA Alakasa Industrindo Tbk 260 324 260 322 62 10,900 2,949,000 11 54.209 322 T/J 5,100 280 B 2,100 13 ALMI Alumindo Light Metal Industry Tbk. 226 232 222 232 6 6,700 1,546,200 6 35.692 240 J 1,000 232 T/B 9,600 14 AMAG Asuransi Multi Artha Guna Tbk. 212 210 206 210 -2 108,400 22,591,800 40 200.000 210 T/J 25,500 208 B 4,900 15 AMAR Bank Amar Indonesia Tbk. 300 306 300 300 0 64,900 19,525,000 29 172.414 304 J 17,500 300 T/B 59,400 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 304 260 272 -6 4,200 1,178,000 20 212.500 272 T/J 5,500 262 B 400 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,390 2,420 2,390 2,390 0 46,500 111,715,000 49 125.789 2,400 J 2,300 2,380 B 5,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 119,417,500 5,970,875,000 77 125.000 50 T/J 34,178,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 143 168 143 160 17 44,000 6,921,200 41 10.243 160 T/J 11,400 147 B 3,000 20 APIC Pacific Strategic Financial Tbk. 910 925 905 905 -5 10,342,400 9,454,624,500 1,829 962.602 915 J 104,400 905 T/B 37,800 21 APII Arita Prima Indonesia Tbk. 154 153 144 150 -4 56,400 8,421,700 18 68.182 153 J 900 150 T/B 25,200 22 ARGO Argo Pantes Tbk 1,355 1,685 1,400 1,685 330 6,000 9,401,000 11 42.337 1,685 T/J 1,400 1,675 B 100 23 ARII Atlas Resources Tbk. 550 545 515 540 -10 43,100 22,509,000 25 36.000 540 T/J 4,500 535 B 200 24 ARKA Arkha Jayanti Persada Tbk. 77 77 72 72 -5 8,071,500 593,035,100 1,310 30.508 73 J 1,500 72 T/B 2,500 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 310 310 308 308 -2 1,500 462,200 4 178.665 308 T/J 600 290 B 1,200 27 ARTO Bank Jago Tbk. 2,900 2,930 2,870 2,930 30 203,300 594,041,000 50 14,766.657 2,930 T/J 10,900 2,900 B 400 28 ASBI Asuransi Bintang Tbk. 310 310 310 310 0 100 31,000 1 235.330 328 J 300 306 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. 114 116 114 116 2 9,900 1,148,000 7 77.333 116 T/J 16,000 113 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 93 96 91 94 1 1,018,700 95,171,100 109 89.524 94 T/J 210,500 93 B 187,800 31 ASRM Asuransi Ramayana Tbk. 1,780 1,780 1,780 1,780 0 100 178,000 1 901.805 1,780 T/J 5,800 1,695 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 2,555,300 127,765,000 55 50.000 50 T/J 5,296,800 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,303,400 65,170,000 47 57.388 50 T/J 15,527,700 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 398 394 396 0 422,500 166,598,600 22 291.960 410 J 10,100 396 T/B 22,300 35 BAJA Saranacentral Bajatama Tbk. 105 114 104 106 1 13,439,900 1,458,006,300 2,220 42.400 107 J 11,200 106 T/B 747,000 36 BALI Bali Towerindo Sentra Tbk. 995 995 940 950 -45 9,600 9,155,000 9 1,187.500 950 T/J 600 940 B 1,500 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,300 115,000 4 33.333 50 T/J 63,450,800 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,140 J 4,400 0 B 0 39 BBHI Bank Harda Internasional Tbk. 278 270 260 260 -18 909,800 236,688,600 130 208.000 260 T/J 4,057,900 0 B 0 40 BBLD Buana Finance Tbk. 360 358 356 358 -2 350,100 125,335,200 14 142.275 358 T/J 50,200 342 B 300 41 BBSI Bank Bisnis Internasional Tbk. 755 775 740 760 5 95,100 71,897,000 37 158.333 760 T/J 12,700 740 B 9,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 118 130 117 119 1 4,004,800 482,377,800 1,379 99.167 119 T/J 23,700 118 B 96,600 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 50 0 505,200 25,262,100 47 45.455 51 J 2,131,800 50 T/B 60,200 45 BEEF Estika Tata Tiara Tbk. 141 143 139 141 0 2,590,600 364,845,400 258 41.471 141 T/J 663,600 140 B 458,800 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 65,000 3,250,000 13 217.306 50 T/J 1,656,609,900 0 B 0 47 BELL Trisula Textile Industries Tbk. 159 163 157 158 -1 5,043,500 808,903,700 453 526.667 158 T/J 40,800 157 B 236,600 48 BESS Batulicin Nusantara Maritim Tbk. 200 204 195 197 -3 54,600 10,900,600 45 187.619 202 J 200 196 B 5,400 49 BGTG Bank Ganesha Tbk. 56 64 56 59 3 37,045,400 2,235,037,000 3,757 57.282 60 J 8,000 59 T/B 158,800 50 BHAT Bhakti Multi Artha Tbk. 595 605 555 570 -25 129,070,000 76,782,668,500 3,419 553.398 570 T/J 10,000 565 B 251,900 51 BIKA Binakarya Jaya Abadi Tbk. 138 149 138 148 10 2,900 417,700 14 14.800 148 T/J 4,000 147 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 900 45,000 4 12.286 50 T/J 325,900 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 101,700 5,085,000 6 35.714 50 T/J 78,491,000 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 53 0 59,500 3,100,600 22 22.102 53 T/J 314,700 52 B 3,700 55 BKDP Bukit Darmo Property Tbk 51 51 50 51 0 193,200 9,661,000 29 42.500 51 T/J 40,800 50 B 25,500 56 BKSW Bank QNB Indonesia Tbk. 122 122 118 120 -2 550,900 65,576,000 42 275.356 120 T/J 25,000 119 B 2,400 57 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,700 J 100 3,120 T/B 400 58 BLUE Berkah Prima Perkasa Tbk. 670 695 675 685 15 157,700 107,712,000 116 526.923 690 J 4,300 685 T/B 9,300 59 BMAS Bank Maspion Indonesia Tbk. 288 288 282 282 -6 1,400 398,400 7 88.125 282 T/J 2,000 278 B 800 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 20,600 1,030,000 6 0.172 50 T/J 122,459,100 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,395 1,415 1,395 1,395 0 109,674,000 154,187,890,000 4,234 1,354.369 1,400 J 2,800 1,395 T/B 201,600 62 BOLA Bali Bintang Sejahtera Tbk. 153 154 146 147 -6 221,000 33,096,200 58 84.000 150 J 17,200 147 T/B 25,800 63 BOLT Garuda Metalindo Tbk. 560 690 525 690 130 900 601,000 6 125.455 690 T/J 900 675 B 1,000 64 BOSS Borneo Olah Sarana Sukses Tbk. 114 118 109 111 -3 6,023,900 668,224,300 566 27.750 112 J 226,900 111 T/B 736,400 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 27,400 1,150 B 32,900 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 65 61 61 -4 98,759,900 6,071,915,700 947 9.606 61 T/J 9,606,400 0 B 0 68 BRNA Berlina Tbk. 1,120 1,140 1,090 1,140 20 25,100 28,167,500 5 855.342 1,140 T/J 19,900 1,130 B 30,000 69 BSSR Baramulti Suksessarana Tbk. 1,345 1,380 1,350 1,380 35 11,600 15,882,000 18 70.769 1,380 T/J 4,100 1,350 B 9,000 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 0 300 15,000 3 383.083 50 T/J 34,243,600 0 B 0 72 BTON Betonjaya Manunggal Tbk. 206 206 196 196 -10 13,800 2,708,400 11 654.577 206 J 14,100 196 T/B 19,200 73 BUKK Bukaka Teknik Utama Tbk. 705 720 720 720 15 2,000 1,440,000 6 122.034 740 J 105,700 720 T/B 21,700 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 43,973,600 2,198,680,100 349 2.902 50 T/J 18,759,500 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 55 52 55 2 23,700 1,251,100 11 42.308 55 T/J 50,000 54 B 30,000 76 CAKK Cahayaputra Asa Keramik Tbk. 54 55 51 52 -2 2,986,700 155,938,100 251 30.952 53 J 264,000 52 T/B 159,800 77 CANI Capitol Nusantara Indonesia Tbk. 106 111 106 111 5 500 53,500 2 55.500 108 J 100 102 B 9,800 78 CARE Metro Healthcare Indonesia Tbk. 362 364 358 358 -4 207,340,100 74,954,264,200 1,785 347.573 360 J 25,500 358 T/B 313,600 79 CASA Capital Financial Indonesia Tbk. 390 394 388 394 4 18,582,400 7,273,884,400 133 719.806 394 T/J 24,600 392 B 22,000 80 CASS Cardig Aero Services Tbk. 200 206 200 206 6 2,953,000 599,850,000 228 51.500 208 J 1,196,500 206 T/B 376,400 81 CBMF Cahaya Bintang Medan Tbk. 500 550 468 496 -4 2,151,000 1,075,484,200 170 310.000 480 J 76,400 0 B 0 82 CCSI Communication Cable Systems Indonesia Tbk. 228 238 224 228 0 1,035,600 235,000,400 122 91.200 228 T/J 59,800 226 B 2,000 83 CENT Centratama Telekomunikasi Indonesia Tbk. 129 134 128 129 0 6,686,700 878,753,700 528 825.600 130 J 62,600 129 T/B 36,800 84 CINT Chitose Internasional Tbk. 246 0 0 246 0 0 0 0 74.545 246 J 400 240 B 1,900 85 CITA Cita Mineral Investindo Tbk. 2,470 2,350 2,350 2,350 -120 400 940,000 1 8,527.469 2,450 J 2,500 2,350 T/B 400 86 CLAY Citra Putra Realty Tbk. 1,850 1,800 1,800 1,800 -50 2,500 4,500,000 8 1,000.000 1,800 T/J 1,400 0 B 0 87 CLPI Colorpak Indonesia Tbk. 705 715 705 710 5 104,600 74,264,000 46 355.000 715 J 14,400 710 T/B 16,200 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. 228 0 0 228 0 0 0 0 414.545 226 J 600 214 B 7,900 91 COCO Wahana Interfood Nusantara Tbk. 925 925 925 925 0 1,500 1,387,500 2 467.172 985 J 500 900 B 600 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 22,100 1,105,000 13 40.000 50 T/J 15,235,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 51 0 102,000 5,101,300 32 17.000 51 T/J 225,700 50 B 110,300 95 CSMI Cipta Selera Murni Tbk. 540 590 530 530 -10 15,300 8,116,000 11 270.408 535 J 2,400 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 348 354 336 350 2 2,129,600 735,532,200 367 280.000 350 T/J 165,600 348 B 3,200 97 CTTH Citatah Tbk. 50 52 50 50 0 564,900 29,028,100 30 2.105 51 J 3,400 50 T/B 2,557,000 98 DADA Diamond Citra Propertindo Tbk. 52 54 52 52 0 10,516,100 554,476,800 543 50.980 52 T/J 677,400 51 B 2,449,300 99 DAYA Duta Intidaya Tbk. 565 560 560 560 -5 300 168,000 3 312.674 530 J 10,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 146 163 139 147 1 100,933,700 15,484,744,800 6,870 98.000 148 J 354,200 147 T/B 512,600 101 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,645 0 10,500 17,307,000 10 3,301.754 1,650 J 300 1,640 B 1,900 102 DFAM Dafam Property Indonesia Tbk. 284 284 266 266 -18 246,100 65,691,000 81 231.304 266 T/J 11,600 0 B 0 103 DIGI Arkadia Digital Media Tbk. 1,935 0 0 1,935 0 0 0 0 967.500 1,935 J 2,100 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,230 0 0 2,230 0 0 0 0 75.593 2,220 J 5,000 2,150 B 100 105 DKFT Central Omega Resources Tbk. 188 202 180 186 -2 290,638,700 55,565,121,900 15,982 477.781 187 J 425,400 186 T/B 1,324,700 106 DMMX Digital Mediatama Maxima Tbk. 174 187 171 175 1 9,816,900 1,770,189,500 1,117 76.087 176 J 255,400 175 T/B 108,700 107 DNET Indoritel Makmur Internasional Tbk. 3,540 3,530 3,530 3,530 -10 300 1,059,000 2 3,100.871 3,520 J 2,000 3,300 B 200 108 DUTI Duta Pertiwi Tbk 3,530 3,560 3,500 3,500 -30 2,400 8,482,000 11 352.006 3,530 J 800 3,500 T/B 700 109 DWGL Dwi Guna Laksana Tbk. 210 212 200 212 2 3,100 640,200 14 141.333 212 T/J 8,000 197 B 1,000 110 EAST Eastparc Hotel Tbk. 54 57 53 53 -1 3,697,400 201,260,000 188 39.850 54 J 5,500 53 T/B 190,400 111 ECII Electronic City Indonesia Tbk. 620 620 585 620 0 31,600 19,564,500 12 15.309 620 T/J 68,300 615 B 500 112 EMDE Megapolitan Developments Tbk. 200 198 198 198 -2 30,000 5,940,000 1 79.200 199 J 27,000 197 B 30,000 113 ENRG Energi Mega Persada Tbk. 58 59 55 56 -2 21,801,400 1,234,895,300 550 4.669 57 J 3,884,600 56 T/B 5,080,200 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 945,400 47,270,000 79 13.514 50 T/J 55,260,000 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 631,500 31,575,000 63 47.619 50 T/J 2,215,600 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 266 272 266 272 6 1,139,500 307,470,800 256 247.273 272 T/J 159,500 268 B 212,300 117 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,855 1,880 -10 12,500 23,311,500 15 1,315.338 1,890 J 58,700 1,880 T/B 1,000 118 ERTX Eratex Djaja Tbk. 113 130 113 129 16 14,800 1,904,400 26 54.751 128 J 19,800 120 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 88 89 84 88 0 11,265,300 978,268,600 823 53.988 88 T/J 43,200 87 B 316,100 120 ESTA Esta Multi Usaha Tbk. 100 99 97 99 -1 349,500 34,522,100 10 82.500 99 T/J 25,700 97 B 6,000 121 FAST Fast Food Indonesia Tbk. 925 950 925 925 0 73,400 69,392,500 42 2,909.445 940 J 100 925 T/B 41,100 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 274 278 264 266 -8 10,798,700 2,906,211,800 1,477 53.200 268 J 15,000 266 T/B 247,300 124 FISH FKS Multi Agro Tbk. 2,550 2,800 2,610 2,800 250 1,000 2,771,000 8 2,240.000 2,800 T/J 2,700 2,720 B 100 125 FITT Hotel Fitra International Tbk. 55 62 54 60 5 125,300 7,289,300 45 58.824 60 T/J 10,300 55 B 20,300 126 FMII Fortune Mate Indonesia Tbk 354 0 0 354 0 0 0 0 354.000 400 J 100 334 B 2,300 127 FOOD Sentra Food Indonesia Tbk. 101 103 99 101 0 1,305,300 131,106,600 177 74.815 101 T/J 112,300 100 B 52,400 128 FORU Fortune Indonesia Tbk 87 81 81 81 -6 10,300 834,300 9 62.308 86 J 1,000 83 B 3,500 129 FPNI Lotte Chemical Titan Tbk. 118 120 118 119 1 1,944,100 230,773,300 215 36.096 120 J 129,700 119 T/B 408,800 130 FUJI Fuji Finance Indonesia Tbk. 117 120 115 120 3 201,200 23,223,200 12 109.091 119 J 4,900 115 B 159,500 131 GDST Gunawan Dianjaya Steel Tbk. 74 78 71 74 0 10,026,900 750,283,600 607 46.250 75 J 60,000 74 T/B 1,139,200 132 GEMA Gema Grahasarana Tbk. 316 338 316 338 22 30,900 10,424,400 8 751.111 338 T/J 25,000 296 B 10,000 133 GGRP Gunung Raja Paksi Tbk. 340 0 0 340 0 0 0 0 40.476 400 J 15,000 340 B 11,700 134 GLOB Global Teleshop Tbk. 128 128 120 126 -2 18,300 2,253,700 16 10.957 125 J 3,500 120 B 400 135 GLVA Galva Technologies Tbk. 322 334 320 332 10 13,000 4,282,400 9 146.903 332 T/J 2,500 310 B 10,000 136 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. 222 222 216 216 -6 3,100 675,600 5 127.811 216 T/J 4,000 208 B 11,000 138 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. 88 92 86 92 4 3,100 284,100 4 7.401 92 T/J 300 86 B 300 140 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 9,729,200 0 B 0 142 HELI Jaya Trishindo Tbk. 216 220 206 206 -10 122,400 26,406,400 25 187.273 214 J 263,700 206 T/B 800 143 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. 990 1,040 990 1,000 10 1,100,500 1,107,712,500 15 263.158 1,005 J 1,400 975 B 7,000 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 280,900 14,045,000 26 47.619 50 T/J 5,724,600 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,000 100,000 2 38.462 50 T/J 57,421,700 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 308 290 290 290 -18 1,500 435,000 3 20.502 290 T/J 2,200 0 B 0 148 ICON Island Concepts Indonesia Tbk. 55 56 54 54 -1 82,200 4,508,000 24 103.655 55 J 40,000 54 T/B 28,800 149 IFSH Ifishdeco Tbk. 400 420 380 390 -10 6,200 2,408,200 15 88.636 390 T/J 11,400 386 B 500 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 171 172 170 171 0 18,577,700 3,165,829,700 508 142.500 172 J 100,000 171 T/B 696,300 152 IKBI Sumi Indo Kabel Tbk. 212 226 212 220 8 12,400 2,748,600 14 19.951 222 J 3,400 220 T/B 2,500 153 IMPC Impack Pratama Industri Tbk. 1,365 1,400 1,365 1,400 35 1,041,800 1,451,074,500 138 368.421 1,400 T/J 17,800 1,395 B 9,300 154 INAI Indal Aluminium Industry Tbk. 326 328 324 324 -2 12,300 3,986,600 9 118.291 328 J 3,400 324 T/B 19,800 155 INCF Indo Komoditi Korpora Tbk. 57 60 56 60 3 2,152,800 123,973,000 109 48.780 60 T/J 996,000 59 B 20,000 156 INDO Royalindo Investa Wijaya Tbk. 117 116 111 111 -6 145,300 16,399,200 65 100.909 114 J 300 111 T/B 3,400 157 INDX Tanah Laut Tbk 50 51 50 51 1 10,400 525,100 11 4.080 51 T/J 900 50 B 86,800 158 INOV Inocycle Technology Group Tbk. 152 162 146 151 -1 119,500 17,768,300 38 60.400 152 J 26,300 151 T/B 800 159 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 500 380,000 1 723.810 750 J 8,000 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,490 1,490 1,435 1,485 -5 769,100 1,141,161,500 281 538.043 1,485 T/J 1,400 1,405 B 2,500 161 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 100 860 B 1,600 162 INTA Intraco Penta Tbk. 232 280 222 222 -10 11,100 2,505,800 14 156.491 256 J 100 218 B 1,200 163 INTD Inter Delta Tbk 130 140 125 130 0 700 92,400 7 40.036 130 T/J 36,300 126 B 8,000 164 IPCC Indonesia Kendaraan Terminal Tbk. 388 408 384 402 14 6,965,400 2,777,771,200 1,021 24.512 402 T/J 21,900 400 B 207,500 165 IPCM Jasa Armada Indonesia Tbk. 230 234 220 228 -2 562,300 128,839,600 170 60.000 230 J 2,000 228 T/B 400 166 IRRA Itama Ranoraya Tbk. 865 875 855 865 0 12,669,900 10,970,926,500 3,131 231.283 865 T/J 487,700 860 B 176,500 167 ITIC Indonesian Tobacco Tbk. 805 830 805 810 5 1,494,000 1,220,653,000 369 368.182 815 J 5,300 810 T/B 52,100 168 ITMA Sumber Energi Andalan Tbk. 474 500 490 500 26 415,800 207,795,200 26 143.885 500 T/J 331,600 478 B 2,100 169 JAST Jasnita Telekomindo Tbk. 100 108 94 102 2 45,835,900 4,717,745,800 3,065 41.463 102 T/J 562,900 101 B 160,500 170 JAYA Armada Berjaya Trans Tbk. 106 118 99 113 7 13,832,800 1,553,987,200 7,158 39.236 113 T/J 126,200 112 B 186,200 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 11,100 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. 418 444 418 440 22 60,900 25,581,400 9 249.589 440 T/J 1,900 418 B 7,200 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 138 148 132 141 3 114,700 15,506,500 24 100.714 140 J 19,900 135 B 1,500 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 5,600 5,152,000 2 198.139 1,020 J 100 885 B 600 177 JTPE Jasuindo Tiga Perkasa Tbk. 905 925 905 915 10 2,940,300 2,684,279,000 94 2,033.333 920 J 1,300 915 T/B 1,800 178 KARW ICTSI Jasa Prima Tbk. 72 73 68 68 -4 1,160,800 79,737,200 152 11.511 69 J 50,000 68 T/B 223,000 179 KAYU Darmi Bersaudara Tbk. 58 60 55 55 -3 3,355,300 189,626,100 242 36.667 55 T/J 13,900 54 B 923,200 180 KBAG Karya Bersama Anugerah Tbk. 50 52 50 52 2 216,491,500 10,958,408,700 5,795 52.000 52 T/J 37,835,900 51 B 60,631,000 181 KBLM Kabelindo Murni Tbk. 195 197 194 196 1 207,200 40,413,700 41 6.533 197 J 85,900 196 T/B 51,500 182 KBLV First Media Tbk. 380 390 380 390 10 600 229,800 3 103.740 408 J 1,100 390 T/B 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. 750 780 745 780 30 13,400 10,402,500 14 195.000 780 T/J 6,400 775 B 36,300 185 KEJU Mulia Boga Raya Tbk. 1,155 1,170 1,140 1,165 10 534,500 618,657,000 168 155.333 1,165 T/J 4,200 1,160 B 4,400 186 KIAS Keramika Indonesia Assosiasi Tbk. 53 53 50 50 -3 662,300 33,557,100 71 1.818 51 J 23,000 50 T/B 582,500 187 KIOS Kioson Komersial Indonesia Tbk. 155 165 155 155 0 13,500 2,095,100 20 51.667 160 J 200 152 B 2,700 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,280 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 575 595 550 575 0 97,200 54,906,000 40 191.667 575 T/J 116,700 545 B 200 190 KMTR Kirana Megatara Tbk. 338 338 336 338 0 500 168,800 5 73.799 338 T/J 26,000 334 B 100 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 1,200 120,000 3 67.647 100 T/J 8,800 99 B 800 192 KONI Perdana Bangun Pusaka Tbk 350 0 0 350 0 0 0 0 73.684 424 J 100 352 B 2,300 193 KOPI Mitra Energi Persada Tbk. 436 428 422 422 -14 2,700 1,145,000 7 106.835 428 J 4,800 424 B 100 194 KPAS Cottonindo Ariesta Tbk. 69 69 65 65 -4 4,809,700 316,708,400 385 38.690 66 J 166,500 65 T/B 263,200 195 KPIG MNC Land Tbk. 104 105 103 104 0 1,567,600 162,465,300 111 223.786 105 J 1,289,700 104 T/B 2,600 196 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. 168 168 168 168 0 11,700 1,965,600 12 43.077 168 T/J 15,100 164 B 3,100 198 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. 330 366 330 366 36 33,000 11,071,600 12 175.962 340 J 200 310 B 400 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,100 55,000 2 15.714 50 T/J 6,559,700 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 81 83 76 79 -2 94,100 7,209,900 11 11.528 79 T/J 10,000 78 B 71,900 203 LMSH Lionmesh Prima Tbk. 328 328 326 326 -2 200 65,400 2 45.278 322 J 2,000 0 B 0 204 LPIN Multi Prima Sejahtera Tbk 226 226 212 224 -2 800 178,200 6 102.175 226 J 4,700 214 B 4,000 205 LPLI Star Pacific Tbk 85 92 87 87 2 400 35,300 3 2.684 86 J 4,800 81 B 20,300 206 LPPS Lenox Pasifik Investama Tbk. 79 83 79 81 2 48,100 3,826,300 13 5.502 82 J 10,000 79 B 46,200 207 LRNA Eka Sari Lorena Transport Tbk. 135 180 135 150 15 183,200 26,532,800 53 16.667 150 T/J 99,600 147 B 100 208 LUCK Sentral Mitra Informatika Tbk. 162 165 160 162 0 1,741,100 280,524,800 221 56.643 162 T/J 45,700 161 B 30,500 209 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 0 289,100 14,455,000 8 45.455 50 T/J 48,762,400 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,010 2,340 2,020 2,250 240 5,822,600 13,022,938,000 862 107.143 2,250 T/J 68,800 2,240 B 5,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,275 1,265 1,265 0 79,200 100,189,500 9 75.298 1,550 J 100 1,240 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 200 10,000 2 66.667 50 T/J 24,889,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,240 2,260 2,230 2,260 20 151,900 341,375,000 133 173.846 2,260 T/J 23,800 2,250 B 12,200 215 MCAS M Cash Integrasi Tbk. 2,060 2,120 2,000 2,030 -30 989,900 2,023,290,000 537 146.570 2,030 T/J 201,700 2,020 B 23,000 216 MDKA Merdeka Copper Gold Tbk. 1,965 1,900 1,830 1,850 -115 183,285,700 341,226,757,000 21,737 482.409 1,855 J 352,700 1,850 T/B 10,915,600 217 MDKI Emdeki Utama Tbk. 153 161 149 153 0 6,431,100 965,293,400 235 35.805 153 T/J 30,600 152 B 48,800 218 MERK Merck Tbk. 3,080 3,110 3,090 3,090 10 58,800 182,484,000 40 8,147.230 3,100 J 14,200 3,090 T/B 4,400 219 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,115 1,115 -5 23,900 26,668,000 5 1,143.590 1,115 T/J 180,400 1,050 B 2,000 220 MFMI Multifiling Mitra Indonesia Tbk. 525 530 520 525 0 30,600 16,026,000 22 262.500 525 T/J 900 520 B 14,800 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 294 300 280 294 0 41,100 11,874,200 18 60.000 296 J 11,700 294 T/B 500 223 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,575 J 100 1,500 B 1,000 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,100 55,000 3 238.095 50 T/J 1,233,100 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,503,500 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 0 100 5,000 1 125.000 50 T/J 12,872,900 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,000 0 0 24,000 0 0 0 0 1,142.857 24,000 J 200 23,500 B 100 229 MLIA Mulia Industrindo Tbk 494 500 480 482 -12 5,314,500 2,615,365,200 315 80.501 494 J 270,100 482 T/B 13,400 230 MMLP Mega Manunggal Property Tbk. 268 272 268 270 2 3,658,800 985,996,600 142 46.154 270 T/J 2,181,200 268 B 2,582,700 231 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 900 J 1,000,300 0 B 0 232 MPOW Megapower Makmur Tbk. 66 67 65 66 0 427,400 28,197,900 50 33.000 67 J 24,900 66 T/B 5,300 233 MPRO Maha Properti Indonesia Tbk. 1,400 1,400 1,350 1,350 -50 6,800 9,446,500 5 1,227.273 1,350 T/J 400 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,700 J 36,400 0 B 0 235 MSIN MNC Studios International Tbk. 298 300 294 298 0 280,900 83,654,600 53 59.600 298 T/J 179,200 296 B 10,000 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 651,361,200 0 B 0 237 MTPS Meta Epsi Tbk. 300 310 282 282 -18 14,600 4,277,600 26 88.125 302 J 51,100 282 T/B 1,000 238 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 55.349 218 J 3,500 216 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 64 58 61 0 284,500 17,365,700 48 61.000 61 T/J 121,300 59 B 26,200 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Surya Permata Andalan Tbk. 535 550 530 550 15 217,626,400 117,113,424,000 3,601 533.981 550 T/J 252,700 540 B 28,500 245 NELY Pelayaran Nelly Dwi Putri Tbk. 137 142 137 138 1 2,800 393,900 5 82.143 142 J 1,900 138 T/B 900 246 NFCX NFC Indonesia Tbk. 1,815 1,690 1,690 1,690 -125 1,000 1,690,000 4 91.351 1,810 J 800 1,690 T/B 200 247 NICK Charnic Capital Tbk. 304 310 310 310 6 100 31,000 1 155.000 300 J 55,400 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. 149 150 150 150 1 15,000 2,250,000 1 142.857 150 T/J 105,000 149 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 0 226.316 420 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. 102 107 100 101 -1 6,627,400 678,757,200 552 252.696 102 J 17,500 101 T/B 676,500 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 163 166 163 163 0 2,871,200 472,404,800 262 120.741 164 J 12,000 163 T/B 148,500 256 PALM Provident Agro Tbk. 312 318 310 316 4 1,177,300 368,823,800 280 86.369 318 J 37,600 316 T/B 39,800 257 PANI Pratama Abadi Nusa Industri Tbk. 106 110 102 107 1 39,000 4,160,200 18 99.074 108 J 7,300 106 B 500 258 PCAR Prima Cakrawala Abadi Tbk. 448 448 418 420 -28 30,300 13,038,800 21 280.000 418 J 3,100 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 226 280 232 232 6 8,000 1,889,600 17 116.000 232 T/J 4,500 230 B 25,100 260 PEGE Panca Global Kapital Tbk. 116 117 109 117 1 5,100 562,900 9 252.776 117 T/J 3,300 112 B 1,100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 256 252 240 246 -10 1,800 443,200 6 328.000 246 T/J 36,600 0 B 0 262 PICO Pelangi Indah Canindo Tbk 141 144 133 140 -1 448,000 62,701,300 448 21.538 141 J 96,100 140 T/B 31,700 263 PKPK Perdana Karya Perkasa Tbk 52 52 50 50 -2 561,100 28,318,400 37 12.500 51 J 30,000 50 T/B 136,100 264 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. 122 120 120 120 -2 26,700 3,204,000 12 96.000 120 T/J 152,900 119 B 11,600 266 PNGO Pinago Utama Tbk. 615 635 585 585 -30 20,800 12,256,000 9 234.000 610 J 1,500 585 T/B 36,000 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 735 J 2,700 0 B 0 268 POLA Pool Advista Finance Tbk. 53 54 53 54 1 31,700 1,710,600 13 40.000 54 T/J 21,600 52 B 5,700 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 980 995 -5 3,500 3,465,000 16 60.856 1,000 J 4,100 980 B 1,200 270 POLU Golden Flower Tbk. 840 890 785 785 -55 30,300 24,488,500 23 272.569 785 T/J 149,600 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 20,100 1,005,000 6 0.429 50 T/J 1,078,800 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. 470 468 468 468 -2 200 93,600 1 87.477 460 J 1,700 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 300 15,000 3 33.333 50 T/J 19,823,500 0 B 0 275 POWR Cikarang Listrindo Tbk. 620 635 615 625 5 13,162,200 8,230,982,000 860 41.667 630 J 503,200 625 T/B 444,400 276 PRIM Royal Prima Tbk. 232 232 232 232 0 200 46,400 2 46.400 244 J 18,500 232 T/B 59,600 277 PSAB J Resources Asia Pasifik Tbk. 224 220 210 212 -12 77,432,000 16,547,454,000 3,540 687.798 214 J 1,165,900 212 T/B 5,127,700 278 PSDN Prasidha Aneka Niaga Tbk 109 123 109 112 3 591,400 66,245,900 35 11.200 111 J 400 108 B 14,000 279 PSGO Palma Serasih Tbk. 99 103 96 101 2 889,700 91,385,100 47 96.190 103 J 15,000 100 B 2,100 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 300 15,000 2 59.494 50 T/J 25,826,100 0 B 0 281 PTPW Pratama Widya Tbk. 1,225 1,230 1,200 1,215 -10 26,800 32,743,500 22 186.923 1,215 T/J 22,900 1,210 B 200 282 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. 131 135 130 133 2 258,284,400 34,437,048,700 7,911 126.667 133 T/J 1,041,600 132 B 5,670,300 284 PURI Puri Global Sukses Tbk. 318 334 298 298 -20 19,400 5,881,800 18 175.294 330 J 47,000 298 T/B 19,400 285 PYFA Pyridam Farma Tbk 875 1,035 905 910 35 9,895,700 9,448,293,500 3,057 891.807 910 T/J 37,600 905 B 203,700 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 67,500 3,375,000 37 50.000 50 T/J 20,692,900 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 232 242 230 232 0 345,100 80,100,600 33 95.062 234 J 9,700 232 T/B 46,600 288 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. 446 450 446 450 4 407,600 182,298,400 138 276.074 450 T/J 57,200 448 B 33,000 290 ROCK Rockfields Properti Indonesia Tbk. 1,015 1,110 980 980 -35 6,100 6,350,500 12 73.134 985 J 100 980 T/B 900 291 RODA Pikko Land Development Tbk. 55 56 52 54 -1 271,300 14,506,600 40 86.221 55 J 30,900 54 T/B 131,000 292 RONY Aesler Grup Internasional Tbk. 426 424 398 398 -28 204,300 83,303,400 102 398.000 398 T/J 96,900 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 312 330 304 326 14 141,500 45,556,200 38 130.400 326 T/J 45,900 312 B 20,000 294 SAFE Steady Safe Tbk 200 200 189 195 -5 248,800 48,395,400 172 19.632 195 T/J 2,900 190 B 3,300 295 SAME Sarana Meditama Metropolitan Tbk. 169 175 168 168 -1 106,521,800 18,206,595,700 2,321 210.000 169 J 1,193,100 168 T/B 4,317,600 296 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 5,200 260,000 3 42.735 50 T/J 51,000 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 83 83 81 82 -1 3,277,500 269,813,400 295 78.095 83 J 64,600 82 T/B 947,700 299 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 50 50 50 0 1,000 50,000 10 27.536 50 T/J 2,262,900 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,020 1,030 1,020 1,030 10 557,300 571,468,000 84 547.872 1,030 T/J 18,200 1,025 B 18,000 302 SGER Sumber Global Energy Tbk. 505 535 510 515 10 5,138,300 2,682,005,500 888 476.852 520 J 36,100 515 T/B 123,700 303 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. 610 610 590 600 -10 386,700 231,027,500 98 428.571 605 J 27,200 600 T/B 1,000 305 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. 396 416 370 370 -26 22,400 8,568,400 32 342.593 370 T/J 11,300 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,135 1,150 1,135 1,150 15 10,000 11,485,000 7 1.278 1,165 J 1,500 1,135 B 1,000 308 SKBM Sekar Bumi Tbk. 360 390 350 390 30 3,400 1,245,000 16 339.130 394 J 100 390 T/B 100 309 SKLT Sekar Laut Tbk. 1,460 0 0 1,460 0 0 0 0 122.233 1,795 J 100 1,370 B 1,400 310 SKRN Superkrane Mitra Utama Tbk. 540 565 540 550 10 84,900 47,522,500 14 78.571 555 J 300 550 T/B 1,600 311 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. 4,840 4,940 4,830 4,870 30 71,400 347,793,000 51 4,234.783 4,870 T/J 700 4,860 B 100 313 SMAR Smart Tbk. 3,000 3,000 2,950 2,990 -10 2,900 8,670,000 11 987.907 2,990 T/J 200 2,930 B 100 314 SMDM Suryamas Dutamakmur Tbk. 107 107 102 102 -5 3,000 311,300 7 12.923 102 T/J 7,400 101 B 200 315 SMMT Golden Eagle Energy Tbk. 82 86 82 82 0 18,500 1,529,400 12 191.840 85 J 72,900 82 T/B 38,100 316 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. 418 438 392 414 -4 10,600 4,286,600 26 150.000 414 T/J 1,400 398 B 500 318 SOTS Satria Mega Kencana Tbk. 226 0 0 226 0 0 0 0 136.970 220 J 1,900 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 400 396 400 0 2,434,800 970,052,200 211 34.483 400 T/J 1,998,500 398 B 1,200 320 SQMI Wilton Makmur Indonesia Tbk. 214 216 200 216 2 18,282,000 3,827,243,200 697 122.743 218 J 716,600 216 T/B 888,100 321 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,420 3,340 3,340 -60 1,341,700 4,547,533,000 433 60.727 3,350 J 22,000 3,340 T/B 14,900 322 SSTM Sunson Textile Manufacture Tbk 580 575 540 575 -5 41,400 23,018,000 23 135.294 575 T/J 2,100 540 B 100 323 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 6,800 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 4,200 J 200 4,100 B 300 326 SURE Super Energy Tbk. 2,950 2,960 2,900 2,950 0 308,700 910,473,000 146 1,903.226 2,950 T/J 1,800 2,940 B 100 327 SWAT Sriwahana Adityakarta Tbk. 107 116 107 110 3 103,200 11,429,700 39 68.750 110 T/J 65,400 109 B 2,600 328 TALF Tunas Alfin Tbk. 290 0 0 290 0 0 0 0 73.418 286 J 5,800 0 B 0 329 TAMA Lancartama Sejati Tbk. 212 216 202 204 -8 2,629,200 552,990,200 321 116.571 204 T/J 6,300 202 B 322,000 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 53 50 50 0 4,161,600 209,926,100 189 456.830 51 J 679,900 50 T/B 3,284,600 331 TBMS Tembaga Mulia Semanan Tbk. 730 740 725 735 5 23,900 17,437,000 15 104.255 735 T/J 200 705 B 20,200 332 TCPI Transcoal Pacific Tbk. 6,575 6,775 6,600 6,775 200 7,106,400 47,310,902,500 6,474 4,909.420 6,800 J 44,700 6,775 T/B 2,600 333 TEBE Dana Brata Luhur Tbk. 990 990 930 930 -60 700 662,500 4 84.932 950 J 5,000 930 T/B 600 334 TECH Indosterling Technomedia Tbk. 142 143 133 136 -6 2,232,500 304,684,900 269 85.000 138 J 25,100 136 T/B 151,200 335 TFAS Telefast Indonesia Tbk. 156 150 148 148 -8 33,500 5,018,800 17 82.222 150 J 64,500 148 T/B 3,400 336 TFCO Tifico Fiber Indonesia Tbk. 454 454 426 426 -28 1,800 810,600 7 96.537 450 J 1,100 426 T/B 3,200 337 TGKA Tigaraksa Satria Tbk. 9,000 9,000 8,800 8,800 -200 2,000 17,770,000 5 7,231.490 8,800 T/J 8,900 8,600 B 200 338 TIFA KDB Tifa Finance Tbk. 418 488 390 408 -10 89,900 38,329,200 121 204.000 412 J 100 402 B 4,700 339 TIRA Tira Austenite Tbk 270 270 252 268 -2 8,600 2,217,600 20 120.280 268 T/J 3,300 0 B 0 340 TMPO Tempo Intimedia Tbk. 154 179 146 151 -3 3,144,400 535,880,300 1,064 52.456 153 J 10,000 151 T/B 227,800 341 TNCA Trimuda Nuansa Citra Tbk. 312 324 308 318 6 121,300 38,569,000 70 212.000 320 J 20,000 318 T/B 11,600 342 TOTO Surya Toto Indonesia Tbk. 212 214 210 212 0 230,200 48,989,400 34 687.709 214 J 14,100 212 T/B 19,500 343 TOYS Sunindo Adipersada Tbk. 525 535 515 535 10 2,070,900 1,094,389,000 500 152.857 540 J 160,100 535 T/B 17,600 344 TPIA Chandra Asri Petrochemical Tbk. 8,300 8,475 8,300 8,325 25 2,663,300 22,241,155,000 644 1,925.234 8,350 J 175,200 8,325 T/B 25,000 345 TPMA Trans Power Marine Tbk. 298 304 300 304 6 25,300 7,648,600 10 132.174 328 J 100 304 T/B 700 346 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. 370 384 350 374 4 26,039,800 9,502,932,400 4,172 187.000 376 J 249,600 374 T/B 51,400 348 TRIS Trisula International Tbk. 214 214 204 214 0 3,200 654,800 3 71.333 210 J 4,500 200 B 3,000 349 TRJA Transkon Jaya Tbk. 151 152 148 151 0 407,300 61,097,100 58 60.400 151 T/J 18,400 149 B 67,600 350 TRUK Guna Timur Raya Tbk. 144 144 140 142 -2 1,179,900 166,867,600 197 61.739 144 J 5,000 142 T/B 3,500 351 TRUS Trust Finance Indonesia Tbk 350 350 340 340 -10 700 240,600 5 400.000 340 T/J 2,200 338 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,445 1,320 1,440 105 138,900 187,474,500 59 37.403 1,440 T/J 9,700 1,340 B 100 353 UANG Pakuan Tbk. 216 230 210 226 10 305,500 69,387,000 60 180.800 226 T/J 4,400 212 B 1,000 354 UNIT Nusantara Inti Corpora Tbk 144 153 142 142 -2 1,000 147,800 4 3.525 149 J 400 143 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,385 0 0 1,385 0 0 0 0 115.417 1,380 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 93 93 89 93 0 600 54,800 6 88.571 93 T/J 10,400 90 B 10,100 357 VRNA Verena Multi Finance Tbk. 96 0 0 96 0 0 0 0 96.857 100 J 800 95 B 20,000 358 WAPO Wahana Pronatural Tbk. 70 75 70 75 5 1,000 72,500 7 42.857 75 T/J 44,400 71 B 100 359 WICO Wicaksana Overseas International Tbk. 565 530 530 530 -35 100 53,000 1 27.397 530 T/J 11,100 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 63 64 61 62 -1 19,825,100 1,226,488,500 877 13.778 63 J 2,366,800 62 T/B 264,000 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 231,400 11,570,000 118 13.298 50 T/J 1,111,700 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 328 400 320 398 70 800 295,000 6 73.028 398 T/J 4,000 396 B 100 363 YULE Yulie Sekuritas Indonesia Tbk. 238 250 222 250 12 3,300 764,800 9 118.605 248 J 2,100 224 B 100 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,989,200 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 118 120 117 118 0 588,163,000 69,706,645,800 3,370 420.662 119 J 13,846,300 118 T/B 4,461,600 366 ZONE Mega Perintis Tbk. 398 402 396 402 4 201,600 80,151,600 32 134.899 402 T/J 33,000 400 B 200 Total 3,257,684,500 1,210,272,047,100 148,865 3,109,809,400 126,570,800 Jakarta, 10 November 2020 Trading Division