List of Securities Quotation Development Board: Date: Wednesday, 11 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 0 226,300 11,315,000 27 87.719 50 T/J 6,413,000 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 1,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,225 1,235 1,220 1,225 0 159,100 195,106,000 80 63.636 1,225 T/J 2,400 1,220 B 5,700 4 AGAR Asia Sejahtera Mina Tbk. 500 500 500 500 0 1,500 750,000 2 454.545 500 T/J 27,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 163 169 163 166 3 51,000 8,400,300 21 150.909 167 J 3,100 166 T/B 30,600 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 55 56 -2 75,100 4,185,300 15 211.138 56 T/J 1,000 55 B 78,400 7 AIMS Akbar Indo Makmur Stimec Tbk 155 155 145 145 -10 21,400 3,112,900 8 116.000 145 T/J 2,300 0 B 0 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 3,901,000 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 300 314 300 300 0 25,500 7,962,600 11 39.573 310 J 200 300 T/B 800 10 AKSI Maming Enam Sembilan Mineral Tbk. 376 378 354 354 -22 5,700 2,148,600 15 177.000 378 J 1,300 354 T/B 1,600 11 ALDO Alkindo Naratama Tbk. 416 428 416 428 12 1,400 596,800 6 313.684 428 T/J 240,900 0 B 0 12 ALKA Alakasa Industrindo Tbk 322 322 310 310 -12 11,100 3,515,000 6 52.189 304 J 1,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 232 232 228 228 -4 17,100 3,962,400 10 35.077 232 J 100 228 T/B 1,200 14 AMAG Asuransi Multi Artha Guna Tbk. 210 210 208 210 0 107,700 22,450,800 31 200.000 210 T/J 100 208 B 103,100 15 AMAR Bank Amar Indonesia Tbk. 300 340 300 330 30 180,200 56,171,800 62 189.655 330 T/J 81,900 310 B 132,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 272 276 262 276 4 2,700 733,600 10 215.625 280 J 5,000 272 B 600 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,390 2,450 2,400 2,450 60 371,100 901,722,000 209 128.947 2,450 T/J 4,500 2,420 B 100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 3,371,200 168,560,000 108 125.000 50 T/J 31,574,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 168 150 167 7 34,900 5,324,200 29 10.691 165 J 2,600 152 B 500 20 APIC Pacific Strategic Financial Tbk. 905 915 900 910 5 10,424,700 9,441,249,500 1,581 967.920 910 T/J 85,000 905 B 64,700 21 APII Arita Prima Indonesia Tbk. 150 150 149 149 -1 202,400 30,359,300 14 67.727 150 J 159,900 148 B 10,000 22 ARGO Argo Pantes Tbk 1,685 2,090 1,680 2,030 345 28,800 55,200,000 38 51.005 2,040 J 4,500 2,000 B 100 23 ARII Atlas Resources Tbk. 540 540 505 540 0 22,000 11,516,000 26 36.000 540 T/J 1,400 525 B 300 24 ARKA Arkha Jayanti Persada Tbk. 72 74 71 74 2 6,681,300 479,767,700 1,399 31.356 74 T/J 556,100 73 B 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 308 308 308 308 0 100 30,800 1 178.665 308 T/J 100 288 B 700 27 ARTO Bank Jago Tbk. 2,930 2,930 2,900 2,900 -30 91,200 264,945,000 32 14,615.462 2,900 T/J 8,300 2,890 B 20,000 28 ASBI Asuransi Bintang Tbk. 310 326 310 310 0 34,600 10,727,600 5 235.330 320 J 1,000 304 B 2,000 29 ASJT Asuransi Jasa Tania Tbk. 116 117 117 117 1 600 70,200 3 78.000 116 J 10,800 114 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 94 96 92 92 -2 2,032,800 191,076,800 98 87.619 94 J 10,000 92 T/B 135,100 31 ASRM Asuransi Ramayana Tbk. 1,780 0 0 1,780 0 0 0 0 901.805 1,780 J 1,400 1,670 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,200 60,000 5 50.000 50 T/J 5,103,100 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200,600 10,030,000 52 57.388 50 T/J 26,210,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 3,100 1,227,600 6 291.960 410 J 10,100 396 T/B 20,700 35 BAJA Saranacentral Bajatama Tbk. 106 114 105 107 1 12,113,600 1,322,972,100 1,218 42.800 108 J 211,500 107 T/B 8,400 36 BALI Bali Towerindo Sentra Tbk. 950 950 950 950 0 10,600 10,070,000 3 1,187.500 945 J 1,000 900 B 400 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 400 20,000 4 33.333 50 T/J 61,720,600 0 B 0 38 BAYU Bayu Buana Tbk 1,160 1,160 1,160 1,160 0 1,100 1,276,000 4 143.084 1,160 T/J 200 1,080 B 100 39 BBHI Bank Harda Internasional Tbk. 260 300 242 258 -2 18,197,500 4,783,982,400 1,960 206.400 260 J 27,700 258 T/B 845,800 40 BBLD Buana Finance Tbk. 358 374 348 374 16 4,300 1,499,000 5 148.634 374 T/J 900 338 B 300 41 BBSI Bank Bisnis Internasional Tbk. 760 770 740 760 0 174,900 131,752,000 59 158.333 760 T/J 9,900 740 B 38,200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 123 115 115 -4 7,466,000 883,683,700 866 95.833 116 J 100,000 115 T/B 280,100 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,100 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 606,100 30,417,800 43 45.455 51 J 3,266,700 50 T/B 845,700 45 BEEF Estika Tata Tiara Tbk. 141 143 139 139 -2 4,746,100 666,882,000 416 40.882 140 J 181,100 139 T/B 878,500 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 14,200 710,000 4 217.306 50 T/J 1,646,563,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 158 160 157 160 2 3,617,400 574,252,400 245 533.333 160 T/J 260,800 159 B 258,700 48 BESS Batulicin Nusantara Maritim Tbk. 197 204 196 197 0 34,500 6,914,100 34 187.619 202 J 4,200 197 T/B 3,600 49 BGTG Bank Ganesha Tbk. 59 60 57 59 0 6,417,900 375,807,100 393 57.282 59 T/J 1,357,400 58 B 1,899,200 50 BHAT Bhakti Multi Artha Tbk. 570 570 545 560 -10 115,271,100 64,494,807,500 2,704 543.689 565 J 479,100 560 T/B 82,000 51 BIKA Binakarya Jaya Abadi Tbk. 148 148 148 148 0 100 14,800 1 14.800 146 J 300 141 B 700 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 152,200 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 1 35.714 50 T/J 92,441,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 53 51 52 -1 287,600 14,756,100 35 21.685 52 T/J 159,600 51 B 107,000 55 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 5,300 265,100 3 41.667 50 T/J 34,700 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 120 120 116 118 -2 91,000 10,644,900 31 270.766 118 T/J 29,300 117 B 200 57 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 1,100 2,950 B 100 58 BLUE Berkah Prima Perkasa Tbk. 685 700 685 690 5 139,500 96,804,500 113 530.769 695 J 5,300 690 T/B 32,300 59 BMAS Bank Maspion Indonesia Tbk. 282 284 282 282 0 4,500 1,271,000 10 88.125 282 T/J 3,900 280 B 300 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 6,100 305,000 4 0.172 50 T/J 123,928,300 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,390 1,400 5 123,422,800 173,096,619,000 4,317 1,359.223 1,400 T/J 20,000 1,395 B 45,600 62 BOLA Bali Bintang Sejahtera Tbk. 147 154 146 152 5 19,100 2,843,900 34 86.857 152 T/J 3,700 147 B 8,100 63 BOLT Garuda Metalindo Tbk. 690 695 690 690 0 3,200 2,208,500 7 125.455 750 J 100 675 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 111 114 110 113 2 4,781,700 538,199,900 425 28.250 113 T/J 103,800 112 B 229,800 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,200 1,150 B 32,800 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. 61 63 58 61 0 69,620,200 4,235,284,400 1,005 9.606 61 T/J 1,091,600 60 B 283,800 68 BRNA Berlina Tbk. 1,140 1,150 1,090 1,090 -50 40,400 46,055,000 13 817.827 1,150 J 9,500 1,090 T/B 14,900 69 BSSR Baramulti Suksessarana Tbk. 1,380 1,380 1,355 1,380 0 7,300 9,964,500 16 70.769 1,380 T/J 5,300 1,355 B 2,000 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 5,000 1 383.083 50 T/J 33,967,200 0 B 0 72 BTON Betonjaya Manunggal Tbk. 196 208 196 198 2 66,400 13,363,800 30 661.256 206 J 4,700 198 T/B 200 73 BUKK Bukaka Teknik Utama Tbk. 720 730 700 730 10 7,500 5,360,000 20 123.729 730 T/J 112,700 710 B 100 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 193,153,200 9,667,859,500 2,330 2.902 50 T/J 31,271,400 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 55 55 53 53 -2 40,600 2,192,400 10 40.769 54 J 89,700 53 T/B 31,800 76 CAKK Cahayaputra Asa Keramik Tbk. 52 54 51 52 0 1,975,700 102,371,200 119 30.952 53 J 474,100 52 T/B 22,400 77 CANI Capitol Nusantara Indonesia Tbk. 111 110 106 109 -2 2,200 236,100 10 54.500 115 J 100 106 B 5,000 78 CARE Metro Healthcare Indonesia Tbk. 358 382 358 378 20 294,801,000 106,972,680,800 3,760 366.990 380 J 206,600 378 T/B 50,200 79 CASA Capital Financial Indonesia Tbk. 394 398 388 394 0 18,198,600 7,178,209,800 167 719.806 396 J 27,500 394 T/B 21,000 80 CASS Cardig Aero Services Tbk. 206 208 202 202 -4 540,400 109,951,200 109 50.500 204 J 952,200 202 T/B 738,400 81 CBMF Cahaya Bintang Medan Tbk. 496 515 490 496 0 2,167,200 1,074,927,100 173 310.000 496 T/J 4,700 462 B 30,000 82 CCSI Communication Cable Systems Indonesia Tbk. 228 236 226 228 0 464,100 105,471,800 51 91.200 228 T/J 104,000 226 B 90,300 83 CENT Centratama Telekomunikasi Indonesia Tbk. 129 130 127 129 0 2,872,600 369,740,100 195 825.600 130 J 502,000 129 T/B 398,600 84 CINT Chitose Internasional Tbk. 246 240 240 240 -6 700 168,000 3 72.727 246 J 300 240 T/B 5,200 85 CITA Cita Mineral Investindo Tbk. 2,350 2,470 2,190 2,340 -10 3,700 8,505,000 14 8,491.182 2,350 J 19,600 2,340 T/B 200 86 CLAY Citra Putra Realty Tbk. 1,800 1,800 1,700 1,700 -100 3,600 6,276,500 11 944.444 1,700 T/J 6,400 1,685 B 100 87 CLPI Colorpak Indonesia Tbk. 710 710 705 705 -5 31,500 22,223,500 35 352.500 710 J 13,700 705 T/B 50,200 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. 228 226 214 226 -2 2,500 536,200 4 410.909 224 J 400 214 B 5,500 91 COCO Wahana Interfood Nusantara Tbk. 925 925 900 925 0 1,400 1,292,500 4 467.172 985 J 500 925 T/B 400 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 3,300 165,000 4 40.000 50 T/J 13,982,300 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 104,300 5,220,500 29 16.667 51 J 285,400 50 T/B 100 95 CSMI Cipta Selera Murni Tbk. 530 570 500 540 10 3,800 2,005,000 14 275.510 540 T/J 2,700 530 B 100 96 CSRA Cisadane Sawit Raya Tbk. 350 400 352 358 8 8,256,600 3,002,060,800 1,455 286.400 360 J 31,900 358 T/B 282,700 97 CTTH Citatah Tbk. 50 51 50 51 1 700,700 35,361,400 29 2.147 52 J 106,000 51 T/B 9,100 98 DADA Diamond Citra Propertindo Tbk. 52 53 50 51 -1 7,901,800 408,836,400 524 50.000 52 J 1,551,500 51 T/B 14,200 99 DAYA Duta Intidaya Tbk. 560 0 0 560 0 0 0 0 312.674 560 J 18,300 0 B 0 100 DEAL Dewata Freightinternational Tbk. 147 154 143 145 -2 23,268,300 3,426,314,600 2,234 96.667 146 J 175,600 145 T/B 209,600 101 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,645 0 7,800 12,851,000 9 3,301.754 1,645 T/J 1,500 1,640 B 900 102 DFAM Dafam Property Indonesia Tbk. 266 266 250 258 -8 100,300 25,446,200 82 224.348 260 J 1,400 258 T/B 15,900 103 DIGI Arkadia Digital Media Tbk. 1,935 0 0 1,935 0 0 0 0 967.500 1,925 J 700 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,230 2,190 2,080 2,150 -80 13,400 28,783,000 21 72.881 2,150 T/J 9,900 2,130 B 100 105 DKFT Central Omega Resources Tbk. 186 204 183 196 10 227,733,200 44,346,498,000 12,112 503.468 196 T/J 1,177,900 195 B 2,444,100 106 DMMX Digital Mediatama Maxima Tbk. 175 178 171 171 -4 2,503,700 434,537,700 365 74.348 174 J 13,000 171 T/B 605,800 107 DNET Indoritel Makmur Internasional Tbk. 3,530 3,510 3,450 3,490 -40 3,200 11,059,000 6 3,065.733 3,500 J 1,500 3,490 T/B 100 108 DUTI Duta Pertiwi Tbk 3,500 3,600 3,500 3,550 50 2,600 9,222,000 13 357.035 3,510 J 100 3,500 B 500 109 DWGL Dwi Guna Laksana Tbk. 212 214 199 214 2 1,700 343,100 8 142.667 214 T/J 18,600 199 B 500 110 EAST Eastparc Hotel Tbk. 53 56 54 54 1 490,500 26,893,000 56 40.602 55 J 118,100 54 T/B 481,100 111 ECII Electronic City Indonesia Tbk. 620 615 590 615 -5 21,700 13,333,000 6 15.185 615 T/J 19,500 605 B 500 112 EMDE Megapolitan Developments Tbk. 198 199 186 199 1 75,300 14,417,300 9 79.600 199 T/J 28,300 187 B 300 113 ENRG Energi Mega Persada Tbk. 56 59 56 57 1 17,693,500 1,019,677,200 403 4.752 58 J 1,795,400 57 T/B 341,000 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 478,400 23,920,000 83 13.514 50 T/J 52,307,600 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 4,086,200 204,311,100 112 47.619 50 T/J 4,400,500 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 272 278 270 274 2 2,003,400 549,811,400 375 249.091 274 T/J 9,400 272 B 302,100 117 EPMT Enseval Putera Megatrading Tbk. 1,880 1,890 1,865 1,890 10 3,200 5,978,000 5 1,322.335 1,890 T/J 400 1,865 B 300 118 ERTX Eratex Djaja Tbk. 129 129 127 128 -1 34,600 4,448,000 16 54.327 128 T/J 19,900 127 B 1,000 119 ESIP Sinergi Inti Plastindo Tbk. 88 88 82 82 -6 29,143,100 2,421,984,100 1,621 50.307 82 T/J 1,563,800 0 B 0 120 ESTA Esta Multi Usaha Tbk. 99 99 93 97 -2 1,263,800 124,332,400 41 80.833 99 J 14,900 97 T/B 20,000 121 FAST Fast Food Indonesia Tbk. 925 950 925 945 20 14,000 13,093,500 23 2,972.352 945 T/J 4,700 940 B 11,000 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 266 278 258 268 2 8,724,000 2,360,052,000 1,299 53.600 268 T/J 128,600 266 B 209,500 124 FISH FKS Multi Agro Tbk. 2,800 2,840 2,800 2,840 40 2,000 5,630,000 7 2,272.000 2,840 T/J 4,200 2,700 B 500 125 FITT Hotel Fitra International Tbk. 60 60 58 60 0 124,400 7,331,600 17 58.824 60 T/J 16,700 58 B 12,000 126 FMII Fortune Mate Indonesia Tbk 354 336 334 334 -20 200 67,000 2 334.000 364 J 100 334 T/B 2,200 127 FOOD Sentra Food Indonesia Tbk. 101 102 98 102 1 976,200 98,939,900 110 75.556 102 T/J 82,100 101 B 7,500 128 FORU Fortune Indonesia Tbk 81 82 81 82 1 1,100 90,100 2 63.077 92 J 100 82 T/B 6,300 129 FPNI Lotte Chemical Titan Tbk. 119 120 117 118 -1 1,986,600 234,962,700 243 35.792 119 J 204,700 118 T/B 92,200 130 FUJI Fuji Finance Indonesia Tbk. 120 120 115 119 -1 88,100 10,155,800 15 108.182 119 T/J 3,600 115 B 78,400 131 GDST Gunawan Dianjaya Steel Tbk. 74 78 72 73 -1 5,943,700 443,036,000 413 45.625 74 J 149,300 73 T/B 1,125,000 132 GEMA Gema Grahasarana Tbk. 338 338 316 316 -22 52,300 16,531,200 7 702.222 316 T/J 22,400 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 340 342 340 342 2 12,200 4,167,200 6 40.714 362 J 500 340 B 30,000 134 GLOB Global Teleshop Tbk. 126 126 126 126 0 400 50,400 2 10.957 125 J 3,600 0 B 0 135 GLVA Galva Technologies Tbk. 332 398 312 398 66 185,100 67,498,400 23 176.106 398 T/J 165,000 338 B 100,800 136 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. 216 216 206 216 0 3,600 775,600 6 127.811 216 T/J 3,000 206 B 4,800 138 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. 92 95 92 92 0 600 55,800 4 7.401 92 T/J 1,900 88 B 800 140 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 10,753,900 0 B 0 142 HELI Jaya Trishindo Tbk. 206 218 199 214 8 4,100 871,700 13 194.545 214 T/J 600 204 B 100 143 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 1,050 995 995 -5 1,333,700 1,342,162,500 21 261.842 1,005 J 3,900 975 B 6,700 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 82,100 4,105,000 27 47.619 50 T/J 6,252,000 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 34,600 1,730,000 3 38.462 50 T/J 59,153,900 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 290 300 290 290 0 1,700 494,000 3 20.502 290 T/J 3,500 270 B 2,100 148 ICON Island Concepts Indonesia Tbk. 54 56 53 53 -1 368,100 19,770,400 31 101.735 54 J 66,800 53 T/B 37,500 149 IFSH Ifishdeco Tbk. 390 384 384 384 -6 5,100 1,958,400 2 87.273 390 J 11,400 386 B 400 150 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. 171 173 172 173 2 2,485,800 429,007,400 280 144.167 173 T/J 61,600 172 B 547,000 152 IKBI Sumi Indo Kabel Tbk. 220 226 220 222 2 21,700 4,830,800 17 20.133 224 J 6,000 222 T/B 5,500 153 IMPC Impack Pratama Industri Tbk. 1,400 1,410 1,390 1,390 -10 739,000 1,033,932,500 106 365.789 1,395 J 36,800 1,385 B 21,400 154 INAI Indal Aluminium Industry Tbk. 324 332 326 328 4 5,500 1,811,000 18 119.751 328 T/J 700 326 B 11,100 155 INCF Indo Komoditi Korpora Tbk. 60 60 56 57 -3 1,659,400 95,723,300 107 46.341 58 J 20,000 57 T/B 199,800 156 INDO Royalindo Investa Wijaya Tbk. 111 121 112 112 1 68,000 7,743,700 49 101.818 114 J 100 112 T/B 6,100 157 INDX Tanah Laut Tbk 51 51 50 51 0 166,000 8,304,900 21 4.080 51 T/J 12,800 50 B 35,600 158 INOV Inocycle Technology Group Tbk. 151 152 144 151 0 82,100 12,053,100 41 60.400 150 J 2,300 147 B 7,400 159 INPP Indonesian Paradise Property Tbk. 760 760 710 710 -50 200 147,000 2 676.190 755 J 3,000 710 T/B 800 160 INPS Indah Prakasa Sentosa Tbk. 1,485 1,495 1,460 1,485 0 772,500 1,150,419,500 278 538.043 1,485 T/J 300 1,450 B 100 161 INRU Toba Pulp Lestari Tbk. 920 0 0 920 0 0 0 0 9.340 920 J 50,100 860 B 1,000 162 INTA Intraco Penta Tbk. 222 258 222 222 0 23,100 5,224,000 33 156.491 222 T/J 800 220 B 1,000 163 INTD Inter Delta Tbk 130 140 122 129 -1 26,800 3,581,000 18 39.728 129 T/J 66,100 122 B 1,000 164 IPCC Indonesia Kendaraan Terminal Tbk. 402 406 398 400 -2 2,564,500 1,030,376,400 446 24.390 402 J 133,000 400 T/B 334,300 165 IPCM Jasa Armada Indonesia Tbk. 228 232 224 232 4 174,100 39,771,800 99 61.053 232 T/J 8,500 230 B 1,000 166 IRRA Itama Ranoraya Tbk. 865 875 850 855 -10 11,781,200 10,148,262,000 3,039 228.610 860 J 585,800 855 T/B 175,700 167 ITIC Indonesian Tobacco Tbk. 810 835 810 815 5 718,700 585,630,000 275 370.455 815 T/J 80,400 810 B 134,000 168 ITMA Sumber Energi Andalan Tbk. 500 500 492 498 -2 6,411,000 3,174,583,200 204 143.309 498 T/J 2,600 496 B 186,900 169 JAST Jasnita Telekomindo Tbk. 102 104 99 100 -2 12,356,700 1,240,046,700 952 40.650 101 J 422,700 100 T/B 502,700 170 JAYA Armada Berjaya Trans Tbk. 113 125 106 119 6 6,567,300 770,491,900 1,080 41.319 120 J 217,000 119 T/B 225,000 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,300 J 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. 440 450 420 424 -16 12,300 5,228,600 11 240.513 428 J 2,000 424 T/B 73,200 174 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. 141 140 136 139 -2 73,000 10,085,700 19 99.286 138 J 59,200 135 B 15,100 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 920 920 0 1,400 1,288,000 2 198.139 1,015 J 100 920 T/B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 915 930 915 930 15 3,261,500 3,009,071,500 102 2,066.667 930 T/J 23,300 920 B 2,600 178 KARW ICTSI Jasa Prima Tbk. 68 76 64 70 2 4,874,700 350,741,700 545 11.850 71 J 27,500 70 T/B 8,100 179 KAYU Darmi Bersaudara Tbk. 55 57 52 53 -2 3,524,800 187,552,700 291 35.333 54 J 135,000 53 T/B 41,600 180 KBAG Karya Bersama Anugerah Tbk. 52 53 50 50 -2 476,095,800 23,953,598,600 10,844 50.000 50 T/J 22,974,900 0 B 0 181 KBLM Kabelindo Murni Tbk. 196 197 196 197 1 87,800 17,224,800 126 6.567 197 T/J 63,400 196 B 6,200 182 KBLV First Media Tbk. 390 390 390 390 0 800 312,000 6 103.740 408 J 1,100 390 T/B 3,000 183 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. 780 785 770 780 0 14,800 11,505,500 8 195.000 795 J 10,600 780 T/B 6,500 185 KEJU Mulia Boga Raya Tbk. 1,165 1,170 1,160 1,165 0 237,000 275,385,000 111 155.333 1,165 T/J 2,900 1,160 B 13,500 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 53 50 51 1 222,500 11,404,400 49 1.855 51 T/J 6,400 50 B 951,200 187 KIOS Kioson Komersial Indonesia Tbk. 155 155 145 153 -2 28,800 4,196,600 22 51.000 153 T/J 7,600 0 B 0 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 400 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 575 625 540 560 -15 71,800 39,933,500 29 186.667 560 T/J 34,300 550 B 2,000 190 KMTR Kirana Megatara Tbk. 338 340 338 340 2 1,400 473,400 4 74.236 340 T/J 22,300 336 B 100 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 3,800 380,000 2 67.647 100 T/J 15,000 99 B 1,000 192 KONI Perdana Bangun Pusaka Tbk 350 330 330 330 -20 100 33,000 1 69.474 418 J 100 334 B 100 193 KOPI Mitra Energi Persada Tbk. 422 462 420 462 40 17,200 7,558,200 10 116.962 460 J 6,200 396 B 100 194 KPAS Cottonindo Ariesta Tbk. 65 69 61 61 -4 6,897,800 431,143,400 595 36.310 61 T/J 86,100 0 B 0 195 KPIG MNC Land Tbk. 104 105 103 104 0 1,740,600 180,416,600 129 223.786 104 T/J 173,100 103 B 812,800 196 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. 168 168 165 166 -2 8,000 1,331,100 6 42.564 166 T/J 1,200 165 B 1,400 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 366 0 0 366 0 0 0 0 175.962 348 J 5,900 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 4,100 205,000 3 15.714 50 T/J 4,786,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 79 81 78 78 -1 45,100 3,518,100 2 11.382 81 J 7,400 78 T/B 55,000 203 LMSH Lionmesh Prima Tbk. 326 326 320 320 -6 600 193,800 2 44.444 304 J 2,400 0 B 0 204 LPIN Multi Prima Sejahtera Tbk 224 226 216 216 -8 1,400 309,400 5 98.526 226 J 3,400 216 T/B 1,400 205 LPLI Star Pacific Tbk 87 83 83 83 -4 5,000 415,000 1 2.561 87 J 15,100 83 T/B 25,000 206 LPPS Lenox Pasifik Investama Tbk. 81 84 80 80 -1 26,600 2,135,500 8 5.434 82 J 1,000 79 B 30,000 207 LRNA Eka Sari Lorena Transport Tbk. 150 150 140 140 -10 7,400 1,049,000 14 15.556 140 T/J 8,500 0 B 0 208 LUCK Sentral Mitra Informatika Tbk. 162 164 161 162 0 1,117,200 180,560,000 210 56.643 163 J 397,600 162 T/B 157,200 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 43,623,900 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,250 2,290 2,200 2,210 -40 606,800 1,356,933,000 304 105.238 2,240 J 4,000 2,210 T/B 31,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,265 1,265 1,265 0 300 379,500 2 75.298 1,400 J 45,900 1,270 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 2,100 105,000 2 66.667 50 T/J 24,642,800 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,260 2,290 2,260 2,280 20 139,800 317,673,000 148 175.385 2,290 J 10,300 2,280 T/B 5,500 215 MCAS M Cash Integrasi Tbk. 2,030 2,030 1,985 2,000 -30 1,402,800 2,807,811,000 571 144.404 2,020 J 4,600 2,000 T/B 400 216 MDKA Merdeka Copper Gold Tbk. 1,850 1,905 1,820 1,830 -20 124,715,400 231,659,242,000 16,369 477.194 1,835 J 1,074,700 1,830 T/B 128,100 217 MDKI Emdeki Utama Tbk. 153 154 145 148 -5 11,334,100 1,672,503,600 519 34.635 148 T/J 57,300 147 B 26,100 218 MERK Merck Tbk. 3,090 3,150 3,090 3,140 50 53,500 166,740,000 49 8,279.062 3,140 T/J 5,500 3,100 B 1,000 219 MFIN Mandala Multifinance Tbk. 1,115 1,110 1,110 1,110 -5 12,000 13,320,000 1 1,138.462 1,110 T/J 188,000 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 525 530 520 530 5 76,000 40,001,000 24 265.000 530 T/J 104,800 525 B 300 221 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. 294 294 290 290 -4 14,300 4,177,800 3 59.184 294 J 10,100 292 B 100 223 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,400 1,410 -90 500 721,500 5 512.727 1,875 J 100 1,410 T/B 1,100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 400 20,000 1 238.095 50 T/J 2,106,200 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 500 25,000 1 22.062 50 T/J 4,892,800 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 12,381,200 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 100 2,400,000 1 1,142.857 24,000 T/J 400 23,500 B 100 229 MLIA Mulia Industrindo Tbk 482 492 480 490 8 6,801,900 3,317,516,400 336 81.837 490 T/J 269,300 488 B 9,800 230 MMLP Mega Manunggal Property Tbk. 270 270 264 266 -4 2,692,400 717,981,600 221 45.470 270 J 227,100 266 T/B 111,700 231 MOLI Madusari Murni Indah Tbk. 900 900 900 900 0 1,700 1,530,000 2 155.172 850 J 998,800 840 B 1,600 232 MPOW Megapower Makmur Tbk. 66 66 63 65 -1 35,700 2,289,700 25 32.500 65 T/J 11,200 64 B 1,100 233 MPRO Maha Properti Indonesia Tbk. 1,350 1,390 1,350 1,390 40 3,000 4,154,000 7 1,263.636 1,390 T/J 6,100 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,750 J 2,500 0 B 0 235 MSIN MNC Studios International Tbk. 298 300 292 296 -2 306,100 90,589,000 67 59.200 296 T/J 82,800 294 B 20,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 650,384,200 0 B 0 237 MTPS Meta Epsi Tbk. 282 302 264 302 20 95,200 26,575,800 25 94.375 300 J 500 282 B 2,700 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 216 0 0 216 0 0 0 0 55.349 216 J 77,500 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 61 63 59 59 -2 672,400 40,437,600 56 59.000 61 J 222,300 59 T/B 19,900 241 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. 550 570 550 565 15 204,266,900 113,372,289,500 4,080 548.544 565 T/J 155,300 560 B 5,500 245 NELY Pelayaran Nelly Dwi Putri Tbk. 138 143 136 143 5 51,000 6,989,100 24 85.119 143 T/J 700 136 B 3,900 246 NFCX NFC Indonesia Tbk. 1,690 1,675 1,650 1,675 -15 1,000 1,662,500 5 90.541 1,825 J 200 1,590 B 600 247 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 302 J 50,200 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. 150 150 147 150 0 120,000 17,985,000 4 142.857 151 J 80,000 141 B 1,400 250 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 0 226.316 414 J 2,800 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 101 117 101 113 12 52,904,800 5,809,628,300 3,387 282.719 114 J 838,200 113 T/B 7,652,700 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 11,100 255 OPMS Optima Prima Metal Sinergi Tbk. 163 164 160 162 -1 378,800 61,336,600 76 120.000 162 T/J 258,000 160 B 301,700 256 PALM Provident Agro Tbk. 316 320 312 316 0 728,000 229,525,400 225 86.369 316 T/J 350,300 314 B 44,400 257 PANI Pratama Abadi Nusa Industri Tbk. 107 111 105 110 3 129,100 13,941,900 41 101.852 111 J 299,500 107 B 1,500 258 PCAR Prima Cakrawala Abadi Tbk. 420 525 418 525 105 88,500 42,115,900 85 350.000 0 J 0 525 T/B 1,500 259 PDES Destinasi Tirta Nusantara Tbk 232 270 232 236 4 31,900 8,001,400 14 118.000 254 J 200 236 T/B 3,500 260 PEGE Panca Global Kapital Tbk. 117 115 115 115 -2 3,400 391,000 3 248.455 117 J 200 114 B 100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 246 240 230 230 -16 2,100 485,800 8 306.667 230 T/J 6,600 0 B 0 262 PICO Pelangi Indah Canindo Tbk 140 141 132 137 -3 332,200 46,076,000 108 21.077 138 J 4,300 137 T/B 329,700 263 PKPK Perdana Karya Perkasa Tbk 50 54 50 50 0 1,773,000 90,346,800 71 12.500 51 J 73,300 50 T/B 121,700 264 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. 120 120 120 120 0 500 60,000 1 96.000 120 T/J 56,400 118 B 200 266 PNGO Pinago Utama Tbk. 585 635 575 625 40 14,700 8,648,000 11 250.000 625 T/J 30,800 580 B 5,000 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 755 J 2,800 0 B 0 268 POLA Pool Advista Finance Tbk. 54 54 54 54 0 18,100 977,400 4 40.000 54 T/J 9,500 53 B 1,000 269 POLI Pollux Investasi Internasional Tbk. 995 1,000 980 995 0 2,800 2,766,500 8 60.856 990 J 1,700 985 B 200 270 POLU Golden Flower Tbk. 785 785 735 735 -50 47,300 34,776,500 36 255.208 735 T/J 130,300 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 85,400 4,270,000 5 0.429 50 T/J 694,600 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. 468 460 460 460 -8 100 46,000 1 85.981 460 T/J 1,400 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 19,800 990,000 7 33.333 50 T/J 17,905,900 0 B 0 275 POWR Cikarang Listrindo Tbk. 625 640 625 625 0 10,046,600 6,325,418,500 1,106 41.667 630 J 465,900 625 T/B 960,700 276 PRIM Royal Prima Tbk. 232 236 234 236 4 2,900 679,000 3 47.200 242 J 13,500 236 T/B 1,400 277 PSAB J Resources Asia Pasifik Tbk. 212 216 210 212 0 27,269,600 5,825,008,000 1,391 687.798 214 J 1,032,400 212 T/B 2,227,200 278 PSDN Prasidha Aneka Niaga Tbk 112 114 106 112 0 67,600 7,606,200 8 11.200 111 J 53,600 107 B 33,300 279 PSGO Palma Serasih Tbk. 101 102 100 102 1 14,800 1,494,400 12 97.143 103 J 11,000 102 T/B 22,200 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,965,000 0 B 0 281 PTPW Pratama Widya Tbk. 1,215 1,230 1,130 1,230 15 18,500 22,466,000 17 189.231 1,225 J 400 1,150 B 1,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 100 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 133 133 124 125 -8 376,806,500 48,386,295,300 7,112 119.048 125 T/J 3,533,600 124 B 4,076,800 284 PURI Puri Global Sukses Tbk. 298 298 298 298 0 5,500 1,639,000 8 175.294 326 J 100 298 T/B 5,300 285 PYFA Pyridam Farma Tbk 910 920 890 895 -15 1,336,400 1,203,140,000 537 877.107 900 J 67,600 895 T/B 194,700 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 163,100 8,155,000 18 50.000 50 T/J 22,678,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 232 234 230 232 0 108,900 25,209,800 22 95.062 232 T/J 641,000 230 B 124,600 288 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. 450 452 448 450 0 442,300 199,005,800 134 276.074 450 T/J 9,800 446 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 980 1,015 915 980 0 10,400 9,835,000 34 73.134 980 T/J 300 930 B 500 291 RODA Pikko Land Development Tbk. 54 55 53 54 0 195,600 10,551,100 10 86.221 55 J 19,000 54 T/B 113,300 292 RONY Aesler Grup Internasional Tbk. 398 398 372 372 -26 107,800 40,370,000 174 372.000 372 T/J 62,300 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 326 330 316 316 -10 214,600 70,103,400 25 126.400 326 J 512,900 316 T/B 2,700 294 SAFE Steady Safe Tbk 195 194 185 192 -3 245,700 47,309,200 149 19.330 192 T/J 900 185 B 103,800 295 SAME Sarana Meditama Metropolitan Tbk. 168 172 164 167 -1 81,562,400 13,603,830,800 1,777 208.750 167 T/J 284,200 166 B 1,013,000 296 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 150,600 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 82 90 82 84 2 8,883,800 763,387,500 689 80.000 85 J 229,100 84 T/B 164,800 299 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 1 27.536 50 T/J 2,536,400 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,030 1,045 1,030 1,040 10 588,500 610,234,000 102 553.191 1,040 T/J 13,900 1,035 B 3,500 302 SGER Sumber Global Energy Tbk. 515 530 510 520 5 1,430,800 747,028,500 276 481.481 520 T/J 126,400 510 B 143,300 303 SHID Hotel Sahid Jaya International Tbk. 3,500 3,260 3,260 3,260 -240 1,000 3,260,000 1 151.495 3,260 T/J 1,500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 600 610 595 605 5 508,800 306,769,000 135 432.143 605 T/J 4,800 600 B 17,300 305 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. 370 394 346 364 -6 20,300 7,458,000 30 337.037 346 J 4,300 0 B 0 307 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,150 1,100 1,150 0 18,200 20,346,500 10 1.278 1,150 T/J 2,500 1,115 B 2,000 308 SKBM Sekar Bumi Tbk. 390 410 364 376 -14 29,500 11,174,200 46 326.957 380 J 12,100 364 B 1,800 309 SKLT Sekar Laut Tbk. 1,460 1,500 1,500 1,500 40 100 150,000 1 125.582 1,800 J 500 1,460 B 1,300 310 SKRN Superkrane Mitra Utama Tbk. 550 560 550 550 0 71,600 39,540,000 18 78.571 555 J 400 550 T/B 260,600 311 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. 4,870 4,960 4,850 4,850 -20 70,300 343,456,000 59 4,217.391 4,860 J 300 4,850 T/B 1,100 313 SMAR Smart Tbk. 2,990 3,090 2,990 2,990 0 47,800 143,067,000 12 987.907 3,000 J 42,600 2,990 T/B 4,300 314 SMDM Suryamas Dutamakmur Tbk. 102 102 102 102 0 1,400 142,800 2 12.923 102 T/J 8,600 96 B 2,500 315 SMMT Golden Eagle Energy Tbk. 82 83 80 82 0 508,600 41,221,100 35 191.840 82 T/J 16,200 81 B 2,000 316 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. 414 434 434 434 20 100 43,400 1 157.246 418 J 300 398 B 200 318 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 220 J 31,700 0 B 0 319 SPTO Surya Pertiwi Tbk. 400 424 398 402 2 3,982,800 1,596,215,800 222 34.655 404 J 5,000 402 T/B 53,000 320 SQMI Wilton Makmur Indonesia Tbk. 216 218 210 214 -2 4,102,800 874,304,600 294 121.606 214 T/J 17,500 212 B 309,000 321 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,360 3,330 3,350 10 901,100 3,010,059,000 259 60.909 3,360 J 18,300 3,350 T/B 26,400 322 SSTM Sunson Textile Manufacture Tbk 575 580 535 540 -35 30,500 16,502,500 15 127.059 545 J 100 540 T/B 3,100 323 STTP Siantar Top Tbk. 7,000 6,900 6,900 6,900 -100 100 690,000 1 4,077.291 7,950 J 100 6,900 T/B 1,800 324 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 4,210 J 300 0 B 0 326 SURE Super Energy Tbk. 2,950 2,950 2,880 2,890 -60 317,700 931,731,000 98 1,864.516 2,950 J 26,300 2,890 T/B 1,400 327 SWAT Sriwahana Adityakarta Tbk. 110 110 103 107 -3 1,067,500 110,924,600 124 66.875 107 T/J 50,200 106 B 14,800 328 TALF Tunas Alfin Tbk. 290 286 270 270 -20 2,800 797,600 3 68.354 270 T/J 200 0 B 0 329 TAMA Lancartama Sejati Tbk. 204 208 202 202 -2 1,852,100 381,382,200 294 115.429 204 J 17,900 202 T/B 227,500 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 51 50 50 0 6,896,900 345,156,100 220 456.830 50 T/J 2,229,200 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 735 745 725 745 10 37,000 27,079,000 19 105.674 745 T/J 3,700 735 B 200 332 TCPI Transcoal Pacific Tbk. 6,775 6,900 6,750 6,850 75 8,714,300 59,325,002,500 4,462 4,963.768 6,850 T/J 225,300 6,825 B 31,500 333 TEBE Dana Brata Luhur Tbk. 930 925 865 865 -65 3,500 3,118,000 12 78.995 895 J 200 0 B 0 334 TECH Indosterling Technomedia Tbk. 136 141 134 138 2 698,800 95,360,100 132 86.250 139 J 11,000 138 T/B 3,900 335 TFAS Telefast Indonesia Tbk. 148 154 140 150 2 92,900 13,602,200 26 83.333 154 J 4,900 150 T/B 477,500 336 TFCO Tifico Fiber Indonesia Tbk. 426 450 424 450 24 3,100 1,323,400 10 101.976 450 T/J 900 414 B 3,000 337 TGKA Tigaraksa Satria Tbk. 8,800 8,300 8,300 8,300 -500 500 4,150,000 2 6,820.610 8,800 J 100 8,500 B 1,300 338 TIFA KDB Tifa Finance Tbk. 408 410 380 400 -8 84,000 32,614,600 64 200.000 400 T/J 19,900 398 B 5,000 339 TIRA Tira Austenite Tbk 268 268 250 250 -18 20,500 5,159,600 18 112.202 250 T/J 58,900 0 B 0 340 TMPO Tempo Intimedia Tbk. 151 155 153 154 3 117,800 18,131,900 25 53.498 155 J 19,400 154 T/B 3,000 341 TNCA Trimuda Nuansa Citra Tbk. 318 320 316 316 -2 90,300 28,552,800 26 210.667 316 T/J 21,300 314 B 40,800 342 TOTO Surya Toto Indonesia Tbk. 212 214 208 210 -2 657,800 138,622,800 165 681.221 210 T/J 223,300 208 B 62,000 343 TOYS Sunindo Adipersada Tbk. 535 550 535 550 15 2,142,100 1,160,154,500 389 157.143 550 T/J 142,800 545 B 28,700 344 TPIA Chandra Asri Petrochemical Tbk. 8,325 8,400 8,275 8,325 0 2,046,200 17,096,910,000 773 1,925.234 8,350 J 9,800 8,325 T/B 73,500 345 TPMA Trans Power Marine Tbk. 304 308 298 298 -6 27,200 8,194,000 13 129.565 350 J 5,400 300 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. 374 374 350 350 -24 13,705,400 4,924,352,000 3,788 175.000 352 J 6,200 350 T/B 45,800 348 TRIS Trisula International Tbk. 214 0 0 214 0 0 0 0 71.333 210 J 100 200 B 5,000 349 TRJA Transkon Jaya Tbk. 151 151 148 150 -1 434,200 64,729,500 86 60.000 150 T/J 54,000 149 B 111,700 350 TRUK Guna Timur Raya Tbk. 142 142 140 142 0 250,900 35,274,300 46 61.739 142 T/J 523,800 140 B 82,200 351 TRUS Trust Finance Indonesia Tbk 340 330 322 322 -18 600 194,000 3 378.824 322 T/J 800 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,440 1,510 1,380 1,380 -60 49,700 70,018,500 69 35.844 1,385 J 100 1,380 T/B 500 353 UANG Pakuan Tbk. 226 226 212 222 -4 37,400 8,108,000 41 177.600 222 T/J 1,400 214 B 1,000 354 UNIT Nusantara Inti Corpora Tbk 142 150 142 142 0 7,100 1,021,700 12 3.525 148 J 400 142 T/B 200 355 URBN Urban Jakarta Propertindo Tbk. 1,385 1,375 1,375 1,375 -10 288,800 397,100,000 1 114.583 1,380 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 93 93 87 93 0 50,700 4,548,400 14 88.571 92 J 800 88 B 6,100 357 VRNA Verena Multi Finance Tbk. 96 110 100 100 4 10,300 1,097,800 10 100.893 105 J 3,700 94 B 2,000 358 WAPO Wahana Pronatural Tbk. 75 71 71 71 -4 21,200 1,505,200 4 40.571 73 J 6,800 71 T/B 5,100 359 WICO Wicaksana Overseas International Tbk. 530 515 494 498 -32 3,000 1,502,700 11 25.743 494 J 1,200 0 B 0 360 WOWS Ginting Jaya Energi Tbk. 62 67 61 64 2 14,570,200 905,475,000 564 14.222 64 T/J 2,572,300 63 B 45,400 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 129,800 6,490,000 24 13.298 50 T/J 1,014,000 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 398 376 372 372 -26 1,100 410,400 5 68.257 372 T/J 300 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 250 0 0 250 0 0 0 0 118.605 248 J 2,500 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,617,300 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 118 122 118 121 3 450,437,700 54,056,775,500 4,435 431.357 122 J 12,120,100 121 T/B 3,872,200 366 ZONE Mega Perintis Tbk. 402 404 402 404 2 140,400 56,514,800 27 135.570 404 T/J 2,500 402 B 100 Total 3,231,469,900 1,084,677,551,500 124,770 3,107,625,900 42,912,700 Jakarta, 11 November 2020 Trading Division