List of Securities Quotation Development Board: Date: Thursday, 12 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 0 171,900 8,595,000 32 87.719 50 T/J 6,505,900 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,425 6,425 6,425 -25 100 642,500 1 1,466.831 6,400 J 5,000 0 B 0 3 ADES Akasha Wira International Tbk. 1,225 1,225 1,180 1,185 -40 70,000 84,008,000 43 61.558 1,205 J 500 1,185 T/B 600 4 AGAR Asia Sejahtera Mina Tbk. 500 498 498 498 -2 300 149,400 3 452.727 498 T/J 10,000 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 166 166 156 156 -10 27,000 4,288,500 22 141.818 164 J 2,200 156 T/B 101,300 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 54 57 1 32,900 1,833,400 18 214.908 57 T/J 14,200 56 B 7,500 7 AIMS Akbar Indo Makmur Stimec Tbk 145 145 135 136 -9 1,400 197,500 7 108.800 136 T/J 700 135 B 19,900 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,815,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 300 300 292 292 -8 5,400 1,619,200 3 38.518 304 J 100 292 T/B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. 354 354 354 354 0 2,700 955,800 7 177.000 364 J 100 354 T/B 11,000 11 ALDO Alkindo Naratama Tbk. 428 428 428 428 0 1,100 470,800 2 313.684 426 J 30,900 0 B 0 12 ALKA Alakasa Industrindo Tbk 310 308 290 296 -14 12,000 3,518,400 20 49.832 296 T/J 4,000 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 228 228 228 228 0 600 136,800 4 35.077 232 J 200 228 T/B 4,800 14 AMAG Asuransi Multi Artha Guna Tbk. 210 212 206 208 -2 30,000 6,218,400 18 198.095 208 T/J 47,000 206 B 64,200 15 AMAR Bank Amar Indonesia Tbk. 330 330 308 310 -20 73,700 23,345,400 59 178.161 318 J 15,700 310 T/B 20,000 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 276 294 264 280 4 1,600 436,600 6 218.750 280 T/J 2,100 278 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,450 2,450 2,420 2,420 -30 217,700 533,109,000 103 127.368 2,440 J 6,000 2,420 T/B 500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 78,200 3,910,000 37 125.000 50 T/J 30,203,400 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 167 167 160 160 -7 5,300 848,700 16 10.243 163 J 1,300 160 T/B 39,600 20 APIC Pacific Strategic Financial Tbk. 910 910 895 900 -10 10,273,900 9,248,748,500 1,780 957.284 905 J 136,200 900 T/B 13,300 21 APII Arita Prima Indonesia Tbk. 149 150 150 150 1 21,200 3,180,000 3 68.182 155 J 900 150 T/B 5,500 22 ARGO Argo Pantes Tbk 2,030 2,070 1,895 1,910 -120 22,900 46,919,500 25 47.990 1,915 J 100 1,910 T/B 7,400 23 ARII Atlas Resources Tbk. 540 530 510 530 -10 19,400 10,118,500 24 35.333 530 T/J 63,700 505 B 100 24 ARKA Arkha Jayanti Persada Tbk. 74 75 72 73 -1 6,384,400 469,009,400 1,132 30.932 73 T/J 200,900 72 B 128,500 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 308 306 290 306 -2 6,400 1,913,200 11 177.504 300 J 1,000 288 B 1,000 27 ARTO Bank Jago Tbk. 2,900 2,950 2,910 2,910 10 188,300 550,974,000 35 14,665.860 2,940 J 25,100 2,910 T/B 800 28 ASBI Asuransi Bintang Tbk. 310 330 306 306 -4 1,300 403,800 6 232.293 322 J 1,000 306 T/B 1,000 29 ASJT Asuransi Jasa Tania Tbk. 117 117 116 116 -1 300 34,900 3 77.333 116 T/J 18,400 113 B 100 30 ASPI Andalan Sakti Primaindo Tbk. 92 97 91 91 -1 7,054,000 657,152,900 354 86.667 92 J 65,000 91 T/B 151,300 31 ASRM Asuransi Ramayana Tbk. 1,780 0 0 1,780 0 0 0 0 901.805 1,770 J 100 1,660 B 400 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,500 75,000 4 50.000 50 T/J 4,146,400 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 47,800 2,390,000 19 57.388 50 T/J 28,660,000 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 18,600 7,365,600 4 291.960 410 J 10,100 394 B 22,200 35 BAJA Saranacentral Bajatama Tbk. 107 120 105 109 2 19,122,600 2,156,822,100 1,752 43.600 110 J 117,200 109 T/B 55,500 36 BALI Bali Towerindo Sentra Tbk. 950 930 890 890 -60 6,700 6,212,000 6 1,112.500 930 J 4,800 895 B 5,000 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 700 35,000 6 33.333 50 T/J 67,862,600 0 B 0 38 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 1,200 0 B 0 39 BBHI Bank Harda Internasional Tbk. 258 278 252 258 0 3,679,700 962,263,800 953 206.400 260 J 400 258 T/B 418,500 40 BBLD Buana Finance Tbk. 374 368 350 368 -6 3,300 1,157,200 4 146.249 364 J 800 350 B 500 41 BBSI Bank Bisnis Internasional Tbk. 760 775 745 750 -10 192,800 145,046,500 37 156.250 755 J 12,500 750 T/B 200 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 119 115 115 0 145,400 16,870,800 52 95.833 117 J 10,200 115 T/B 78,400 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 2,181,800 109,132,200 85 45.455 51 J 3,041,700 50 T/B 1,000 45 BEEF Estika Tata Tiara Tbk. 139 142 138 139 0 6,376,400 886,125,500 408 40.882 139 T/J 5,313,400 138 B 370,000 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,400 220,000 5 217.306 50 T/J 1,338,976,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 160 165 157 165 5 6,653,500 1,065,916,600 563 550.000 165 T/J 342,400 163 B 153,400 48 BESS Batulicin Nusantara Maritim Tbk. 197 199 197 198 1 33,400 6,614,100 22 188.571 198 T/J 14,100 194 B 2,000 49 BGTG Bank Ganesha Tbk. 59 60 57 58 -1 3,738,200 214,659,400 277 56.311 59 J 1,001,900 58 T/B 2,163,800 50 BHAT Bhakti Multi Artha Tbk. 560 570 545 570 10 132,084,700 73,087,001,000 3,141 553.398 570 T/J 247,900 565 B 800 51 BIKA Binakarya Jaya Abadi Tbk. 148 148 148 148 0 300 44,400 3 14.800 147 J 200 139 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 10,700 535,000 5 12.286 50 T/J 799,300 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,600 80,000 5 35.714 50 T/J 80,081,200 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 52 51 51 -1 510,600 26,451,100 110 21.268 53 J 107,900 51 T/B 668,500 55 BKDP Bukit Darmo Property Tbk 50 51 50 50 0 10,600 530,300 5 41.667 50 T/J 124,500 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 118 118 116 118 0 89,900 10,556,100 16 270.766 118 T/J 29,000 117 B 10,000 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 100 2,940 B 100 58 BLUE Berkah Prima Perkasa Tbk. 690 695 675 680 -10 187,200 127,749,000 117 523.077 685 J 54,500 680 T/B 5,600 59 BMAS Bank Maspion Indonesia Tbk. 282 300 282 282 0 25,600 7,502,000 38 88.125 288 J 1,100 282 T/B 700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 38,100 1,905,000 7 0.172 50 T/J 122,811,600 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,385 1,390 -10 108,071,700 150,466,109,500 3,829 1,349.515 1,390 T/J 77,100 1,385 B 92,600 62 BOLA Bali Bintang Sejahtera Tbk. 152 151 149 150 -2 110,600 16,588,400 49 85.714 150 T/J 24,900 149 B 3,100 63 BOLT Garuda Metalindo Tbk. 690 840 650 655 -35 5,300 3,900,500 10 119.091 795 J 100 690 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 113 118 113 113 0 6,110,200 702,928,900 647 28.250 114 J 99,500 113 T/B 407,700 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 12,500 1,150 B 24,300 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 65 61 64 3 132,615,400 8,459,503,400 1,658 10.079 65 J 7,111,900 64 T/B 4,741,000 68 BRNA Berlina Tbk. 1,090 1,100 1,100 1,100 10 10,000 11,000,000 1 825.330 1,135 J 9,500 1,015 B 600 69 BSSR Baramulti Suksessarana Tbk. 1,380 1,380 1,360 1,380 0 3,100 4,269,500 14 70.769 1,380 T/J 2,500 1,360 B 1,300 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 800 40,000 6 383.083 50 T/J 35,068,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 198 198 198 198 0 45,000 8,910,000 5 661.256 208 J 1,000 198 T/B 10,000 73 BUKK Bukaka Teknik Utama Tbk. 730 730 705 715 -15 16,000 11,448,500 6 121.186 725 J 700 715 T/B 7,200 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 24,804,600 1,240,230,000 237 2.902 50 T/J 22,965,100 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 53 53 53 0 4,500 238,500 6 40.769 53 T/J 79,000 52 B 139,400 76 CAKK Cahayaputra Asa Keramik Tbk. 52 53 51 51 -1 1,777,200 90,950,700 107 30.357 52 J 502,900 51 T/B 865,100 77 CANI Capitol Nusantara Indonesia Tbk. 109 119 109 115 6 6,800 775,700 7 57.500 112 J 400 109 B 100 78 CARE Metro Healthcare Indonesia Tbk. 378 392 378 392 14 191,922,700 73,375,002,200 2,919 380.583 392 T/J 195,200 390 B 1,617,700 79 CASA Capital Financial Indonesia Tbk. 394 394 388 388 -6 18,407,100 7,170,322,800 262 708.844 388 T/J 20,100 386 B 31,300 80 CASS Cardig Aero Services Tbk. 202 216 200 206 4 10,725,000 2,234,230,200 872 51.500 208 J 91,200 206 T/B 7,600 81 CBMF Cahaya Bintang Medan Tbk. 496 515 496 515 19 2,205,800 1,094,213,600 178 321.875 515 T/J 13,600 462 B 40,000 82 CCSI Communication Cable Systems Indonesia Tbk. 228 230 220 228 0 266,100 59,652,800 46 91.200 228 T/J 153,800 226 B 26,200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 129 129 126 128 -1 4,587,800 581,309,700 300 819.200 128 T/J 416,500 127 B 39,100 84 CINT Chitose Internasional Tbk. 240 240 240 240 0 1,800 432,000 3 72.727 242 J 300 240 T/B 200 85 CITA Cita Mineral Investindo Tbk. 2,340 2,450 2,260 2,260 -80 42,800 99,684,000 18 8,200.885 2,380 J 500 2,260 T/B 1,000 86 CLAY Citra Putra Realty Tbk. 1,700 1,695 1,695 1,695 -5 3,000 5,085,000 9 941.667 1,650 J 100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 705 705 695 700 -5 16,000 11,161,000 32 350.000 705 J 10,900 700 T/B 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. 226 226 224 224 -2 300 67,400 2 407.273 224 T/J 900 220 B 100 91 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 985 J 500 925 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 1,100 55,000 3 40.000 50 T/J 16,077,900 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 36,000 1,800,200 63 16.667 51 J 380,300 0 B 0 95 CSMI Cipta Selera Murni Tbk. 540 630 540 630 90 10,900 6,262,500 16 321.429 590 J 3,300 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 358 382 362 370 12 10,114,200 3,762,909,400 1,545 296.000 370 T/J 63,700 368 B 224,100 97 CTTH Citatah Tbk. 51 51 50 51 0 634,500 31,776,800 22 2.147 51 T/J 226,100 50 B 467,800 98 DADA Diamond Citra Propertindo Tbk. 51 51 50 51 0 4,576,700 231,084,300 215 50.000 51 T/J 5,724,500 50 B 6,228,700 99 DAYA Duta Intidaya Tbk. 560 0 0 560 0 0 0 0 312.674 560 J 17,400 0 B 0 100 DEAL Dewata Freightinternational Tbk. 145 152 145 147 2 21,845,100 3,233,614,200 1,840 98.000 148 J 646,500 147 T/B 441,700 101 DEFI Danasupra Erapacific Tbk. 1,645 1,640 1,635 1,640 -5 11,900 19,498,500 22 3,291.719 1,645 J 1,800 1,640 T/B 700 102 DFAM Dafam Property Indonesia Tbk. 258 280 246 280 22 30,000 7,936,000 30 243.478 280 T/J 58,500 248 B 100 103 DIGI Arkadia Digital Media Tbk. 1,935 1,965 1,925 1,925 -10 4,600 8,919,500 12 962.500 2,280 J 100 1,940 B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,200 2,150 2,150 0 67,300 144,725,000 10 72.881 2,150 T/J 13,400 2,120 B 100 105 DKFT Central Omega Resources Tbk. 196 206 190 190 -6 94,704,500 18,399,824,800 5,094 488.055 190 T/J 541,500 189 B 4,776,400 106 DMMX Digital Mediatama Maxima Tbk. 171 176 171 172 1 2,511,200 435,568,200 246 74.783 172 T/J 1,078,700 171 B 441,000 107 DNET Indoritel Makmur Internasional Tbk. 3,490 3,480 3,480 3,480 -10 200 696,000 2 3,056.949 3,480 T/J 5,500 3,280 B 5,000 108 DUTI Duta Pertiwi Tbk 3,550 3,560 3,550 3,560 10 500 1,776,000 5 358.041 3,590 J 2,500 3,550 B 200 109 DWGL Dwi Guna Laksana Tbk. 214 210 210 210 -4 5,800 1,218,000 4 140.000 210 T/J 130,800 208 B 6,000 110 EAST Eastparc Hotel Tbk. 54 56 54 54 0 593,200 32,216,900 62 40.602 55 J 128,000 54 T/B 211,500 111 ECII Electronic City Indonesia Tbk. 615 600 575 590 -25 60,300 34,888,500 34 14.568 590 T/J 13,800 0 B 0 112 EMDE Megapolitan Developments Tbk. 199 0 0 199 0 0 0 0 79.600 199 J 20,000 187 B 30,000 113 ENRG Energi Mega Persada Tbk. 57 61 57 59 2 63,116,600 3,756,334,300 911 4.919 59 T/J 4,396,400 58 B 3,688,000 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 920,600 46,030,000 62 13.514 50 T/J 50,757,000 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 823,300 41,165,000 28 47.619 50 T/J 4,062,600 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 274 276 256 256 -18 4,238,400 1,116,269,400 533 232.727 258 J 139,200 256 T/B 10,800 117 EPMT Enseval Putera Megatrading Tbk. 1,890 1,870 1,870 1,870 -20 1,200 2,244,000 3 1,308.342 1,895 J 2,500 1,870 T/B 100 118 ERTX Eratex Djaja Tbk. 128 129 128 129 1 3,800 487,600 8 54.751 129 T/J 44,300 125 B 1,100 119 ESIP Sinergi Inti Plastindo Tbk. 82 82 77 78 -4 15,954,800 1,250,810,300 940 47.853 78 T/J 203,700 77 B 968,200 120 ESTA Esta Multi Usaha Tbk. 97 99 91 95 -2 89,300 8,534,100 29 79.167 96 J 30,400 95 T/B 3,000 121 FAST Fast Food Indonesia Tbk. 945 945 925 930 -15 18,700 17,548,000 27 2,925.172 940 J 100 930 T/B 19,000 122 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. 268 296 268 272 4 28,681,100 8,073,323,600 3,835 54.400 274 J 345,700 272 T/B 564,600 124 FISH FKS Multi Agro Tbk. 2,840 2,840 2,830 2,830 -10 1,100 3,123,000 2 2,264.000 2,830 T/J 1,400 2,710 B 500 125 FITT Hotel Fitra International Tbk. 60 60 58 60 0 18,600 1,079,200 4 58.824 60 T/J 14,300 58 B 42,000 126 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 600 127 FOOD Sentra Food Indonesia Tbk. 102 103 99 102 0 166,600 16,985,400 46 75.556 102 T/J 361,200 101 B 188,700 128 FORU Fortune Indonesia Tbk 82 82 78 82 0 300 24,200 3 63.077 92 J 100 82 T/B 6,300 129 FPNI Lotte Chemical Titan Tbk. 118 125 118 119 1 6,662,100 805,782,800 628 36.096 119 T/J 234,000 118 B 538,800 130 FUJI Fuji Finance Indonesia Tbk. 119 119 115 117 -2 2,900 337,200 6 106.364 117 T/J 1,800 115 B 78,200 131 GDST Gunawan Dianjaya Steel Tbk. 73 77 73 75 2 8,678,400 653,946,000 622 46.875 75 T/J 498,600 74 B 365,700 132 GEMA Gema Grahasarana Tbk. 316 332 296 332 16 30,200 10,021,200 6 737.778 332 T/J 34,500 294 B 300 133 GGRP Gunung Raja Paksi Tbk. 342 352 326 352 10 106,600 36,471,000 22 41.905 396 J 200 330 B 100 134 GLOB Global Teleshop Tbk. 126 136 120 120 -6 15,800 2,076,200 12 10.435 120 T/J 2,400 119 B 500 135 GLVA Galva Technologies Tbk. 398 398 372 372 -26 17,200 6,456,200 15 164.602 372 T/J 1,324,900 0 B 0 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 216 216 206 206 -10 1,300 269,800 2 121.893 216 J 8,800 206 T/B 6,400 138 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. 92 87 87 87 -5 100 8,700 1 6.999 95 J 600 87 T/B 10,400 140 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 0 200 10,000 1 131.579 50 T/J 11,746,400 0 B 0 142 HELI Jaya Trishindo Tbk. 214 218 210 210 -4 2,200 478,000 5 190.909 210 T/J 6,000 206 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. 995 1,045 975 1,015 20 1,267,000 1,266,754,500 20 267.105 995 J 700 975 B 6,500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 274,100 13,705,000 26 47.619 50 T/J 5,356,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 2 38.462 50 T/J 51,683,100 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 290 300 300 300 10 100 30,000 1 21.209 298 J 2,300 270 B 2,500 148 ICON Island Concepts Indonesia Tbk. 53 55 52 53 0 189,900 10,110,600 22 101.735 55 J 40,000 53 T/B 23,500 149 IFSH Ifishdeco Tbk. 384 384 382 382 -2 14,000 5,371,200 9 86.818 384 J 100 382 T/B 2,600 150 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. 173 174 171 171 -2 2,046,600 353,907,300 318 142.500 172 J 150,000 171 T/B 668,400 152 IKBI Sumi Indo Kabel Tbk. 222 224 222 222 0 44,400 9,896,600 18 20.133 224 J 3,100 222 T/B 1,800 153 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,360 1,385 -5 949,100 1,309,117,500 123 364.474 1,385 T/J 4,100 1,380 B 6,100 154 INAI Indal Aluminium Industry Tbk. 328 332 332 332 4 4,200 1,394,400 7 121.212 332 T/J 700 328 B 5,100 155 INCF Indo Komoditi Korpora Tbk. 57 69 58 68 11 33,167,300 2,159,172,800 3,163 55.285 69 J 876,800 68 T/B 10,760,900 156 INDO Royalindo Investa Wijaya Tbk. 112 122 113 113 1 96,600 11,002,900 42 102.727 115 J 3,900 113 T/B 30,600 157 INDX Tanah Laut Tbk 51 51 50 50 -1 41,700 2,085,300 15 4.000 50 T/J 284,600 0 B 0 158 INOV Inocycle Technology Group Tbk. 151 161 151 153 2 140,700 21,252,500 24 61.200 153 T/J 10,300 151 B 103,200 159 INPP Indonesian Paradise Property Tbk. 710 710 710 710 0 700 497,000 2 676.190 710 T/J 200 700 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,485 1,500 1,450 1,490 5 693,100 1,035,774,500 254 539.855 1,520 J 4,700 1,400 B 43,500 161 INRU Toba Pulp Lestari Tbk. 920 910 860 860 -60 800 703,000 7 8.731 900 J 9,600 860 T/B 7,000 162 INTA Intraco Penta Tbk. 222 260 222 232 10 8,000 1,892,800 20 163.540 234 J 500 232 T/B 3,300 163 INTD Inter Delta Tbk 129 135 121 121 -8 13,900 1,817,600 15 37.264 129 J 48,700 120 B 20,400 164 IPCC Indonesia Kendaraan Terminal Tbk. 400 402 398 400 0 1,021,300 408,545,800 244 24.390 400 T/J 127,900 398 B 295,900 165 IPCM Jasa Armada Indonesia Tbk. 232 234 228 232 0 124,700 28,531,800 66 61.053 232 T/J 57,500 228 B 136,000 166 IRRA Itama Ranoraya Tbk. 855 915 855 885 30 44,937,600 39,885,657,500 17,118 236.631 890 J 993,400 885 T/B 982,800 167 ITIC Indonesian Tobacco Tbk. 815 820 805 810 -5 603,100 491,476,000 229 368.182 815 J 46,300 810 T/B 10,000 168 ITMA Sumber Energi Andalan Tbk. 498 500 494 496 -2 9,060,100 4,509,955,200 176 142.734 498 J 44,400 496 T/B 272,000 169 JAST Jasnita Telekomindo Tbk. 100 102 95 100 0 9,317,800 931,122,600 798 40.650 100 T/J 366,600 99 B 102,000 170 JAYA Armada Berjaya Trans Tbk. 119 124 114 116 -3 2,291,400 268,834,300 625 40.278 116 T/J 700 115 B 81,000 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,400 J 200 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. 424 428 418 418 -6 17,500 7,422,000 14 237.109 420 J 500 418 T/B 64,900 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 139 139 135 139 0 20,200 2,731,700 13 99.286 137 J 600 136 B 100 176 JSPT Jakarta Setiabudi Internasional Tbk. 920 925 925 925 5 7,700 7,122,500 2 199.216 1,010 J 100 920 B 1,000 177 JTPE Jasuindo Tiga Perkasa Tbk. 930 940 930 940 10 2,822,500 2,638,400,000 99 2,088.889 945 J 25,900 940 T/B 67,600 178 KARW ICTSI Jasa Prima Tbk. 70 71 68 69 -1 293,900 20,270,000 84 11.680 70 J 23,800 69 T/B 33,300 179 KAYU Darmi Bersaudara Tbk. 53 55 53 53 0 1,192,900 63,965,300 220 35.333 54 J 166,900 53 T/B 249,400 180 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 287,149,100 14,357,455,000 3,449 50.000 50 T/J 22,222,200 0 B 0 181 KBLM Kabelindo Murni Tbk. 197 200 195 197 0 121,600 23,864,600 31 6.567 197 T/J 3,100 196 B 6,400 182 KBLV First Media Tbk. 390 380 380 380 -10 100 38,000 1 101.080 408 J 1,200 390 B 200 183 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. 780 780 770 770 -10 700 545,000 3 192.500 780 J 2,300 770 T/B 5,400 185 KEJU Mulia Boga Raya Tbk. 1,165 1,165 1,150 1,165 0 178,300 206,881,500 70 155.333 1,165 T/J 30,000 1,160 B 100 186 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 50 50 -1 518,200 25,911,400 51 1.818 50 T/J 900 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 153 163 153 153 0 9,000 1,378,000 10 51.000 153 T/J 3,700 147 B 2,500 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,290 J 100 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 560 570 540 550 -10 4,700 2,582,000 10 183.333 545 J 13,300 525 B 3,200 190 KMTR Kirana Megatara Tbk. 340 338 338 338 -2 6,100 2,061,800 3 73.799 338 T/J 9,500 336 B 100 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 2,500 250,000 4 67.647 101 J 500 99 B 1,500 192 KONI Perdana Bangun Pusaka Tbk 330 0 0 330 0 0 0 0 69.474 410 J 100 330 B 2,500 193 KOPI Mitra Energi Persada Tbk. 462 450 430 438 -24 8,500 3,665,400 11 110.886 438 T/J 200 0 B 0 194 KPAS Cottonindo Ariesta Tbk. 61 61 59 60 -1 1,330,700 79,936,300 170 35.714 60 T/J 59,800 59 B 418,400 195 KPIG MNC Land Tbk. 104 105 103 104 0 1,086,700 112,634,200 78 223.786 104 T/J 49,100 103 B 277,000 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 166 166 157 160 -6 16,200 2,603,200 8 41.026 164 J 10,100 160 T/B 7,400 198 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. 366 366 356 366 0 29,100 10,554,400 4 175.962 358 J 100 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 400 20,000 2 15.714 50 T/J 5,346,000 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 78 83 81 82 4 16,200 1,327,600 16 11.965 81 J 24,800 79 B 9,900 203 LMSH Lionmesh Prima Tbk. 320 386 298 310 -10 13,500 4,104,200 19 43.056 310 T/J 20,900 0 B 0 204 LPIN Multi Prima Sejahtera Tbk 216 216 210 216 0 300 64,200 3 98.526 216 T/J 2,000 212 B 17,300 205 LPLI Star Pacific Tbk 83 81 81 81 -2 30,100 2,438,100 3 2.499 86 J 500 81 T/B 30,000 206 LPPS Lenox Pasifik Investama Tbk. 80 84 84 84 4 100 8,400 1 5.706 84 T/J 26,100 80 B 20,200 207 LRNA Eka Sari Lorena Transport Tbk. 140 140 132 134 -6 1,700 226,200 4 14.889 138 J 14,500 135 B 100 208 LUCK Sentral Mitra Informatika Tbk. 162 167 160 163 1 3,073,300 502,890,900 408 56.993 163 T/J 248,900 162 B 377,100 209 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 55,300 2,765,000 5 45.455 50 T/J 57,200,000 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,210 2,130 2,190 -20 305,200 658,878,000 161 104.286 2,190 T/J 14,600 2,160 B 1,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,265 1,265 1,260 1,260 -5 1,300 1,644,000 4 75.000 1,580 J 2,600 1,260 T/B 500 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 100 5,000 1 66.667 50 T/J 24,941,200 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,280 2,280 2,230 2,270 -10 64,300 145,667,000 84 174.615 2,280 J 29,400 2,270 T/B 15,300 215 MCAS M Cash Integrasi Tbk. 2,000 2,030 1,910 2,000 0 2,151,400 4,249,455,000 564 144.404 2,000 T/J 154,500 1,980 B 21,200 216 MDKA Merdeka Copper Gold Tbk. 1,830 1,860 1,790 1,810 -20 78,312,100 142,932,342,000 11,555 471.979 1,815 J 111,800 1,810 T/B 1,828,500 217 MDKI Emdeki Utama Tbk. 148 150 140 140 -8 6,657,500 959,639,800 391 32.763 141 J 629,000 140 T/B 2,316,600 218 MERK Merck Tbk. 3,140 3,160 3,120 3,140 0 94,600 296,962,000 48 8,279.062 3,150 J 2,200 3,140 T/B 1,000 219 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 20,000 22,200,000 2 1,138.462 1,110 T/J 30,500 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 530 530 525 530 0 6,800 3,602,500 11 265.000 530 T/J 111,300 525 B 7,300 221 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. 290 290 290 290 0 21,800 6,322,000 7 59.184 300 J 5,400 290 T/B 700 223 MIDI Midi Utama Indonesia Tbk. 1,410 1,500 1,400 1,500 90 400 580,500 3 545.455 1,600 J 100 1,500 T/B 9,800 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,300 115,000 2 238.095 50 T/J 1,947,800 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,054,000 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 200 10,000 1 125.000 50 T/J 12,544,600 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 200 4,800,000 2 1,142.857 24,200 J 200 24,000 T/B 100 229 MLIA Mulia Industrindo Tbk 490 490 484 488 -2 7,258,200 3,539,576,000 291 81.503 488 T/J 100 486 B 3,100 230 MMLP Mega Manunggal Property Tbk. 266 266 262 264 -2 1,433,800 377,145,200 151 45.128 264 T/J 527,600 262 B 2,482,100 231 MOLI Madusari Murni Indah Tbk. 900 850 850 850 -50 100 85,000 1 146.552 850 T/J 1,000,300 0 B 0 232 MPOW Megapower Makmur Tbk. 65 66 63 65 0 23,500 1,524,100 23 32.500 65 T/J 2,600 64 B 1,400 233 MPRO Maha Properti Indonesia Tbk. 1,390 1,390 1,295 1,390 0 5,300 7,132,500 23 1,263.636 1,390 T/J 1,700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 4,750 4,750 -30 200 953,000 2 430.846 4,740 J 500 0 B 0 235 MSIN MNC Studios International Tbk. 296 300 290 296 0 347,700 103,143,800 70 59.200 296 T/J 280,900 294 B 13,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 642,695,100 0 B 0 237 MTPS Meta Epsi Tbk. 302 310 282 282 -20 159,800 45,189,800 26 88.125 282 T/J 771,100 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. 59 61 59 60 1 171,000 10,302,200 24 60.000 61 J 109,800 60 T/B 14,200 241 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. 565 580 555 580 15 205,856,800 116,747,847,000 3,618 563.107 580 T/J 178,200 575 B 10,000 245 NELY Pelayaran Nelly Dwi Putri Tbk. 143 143 141 141 -2 300 42,600 3 83.929 141 T/J 2,100 138 B 3,100 246 NFCX NFC Indonesia Tbk. 1,675 1,990 1,700 1,700 25 4,100 7,195,000 11 91.892 1,830 J 4,900 1,700 T/B 1,000 247 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 304 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. 150 0 0 150 0 0 0 0 142.857 155 J 60,100 140 B 500,000 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 J 4,200 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 113 127 113 117 4 65,096,900 7,830,502,500 5,101 292.727 118 J 172,500 117 T/B 24,300 254 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. 162 162 160 161 -1 239,300 38,587,400 44 119.259 161 T/J 172,100 160 B 166,700 256 PALM Provident Agro Tbk. 316 322 312 314 -2 1,135,000 359,567,400 283 85.823 316 J 70,600 314 T/B 8,400 257 PANI Pratama Abadi Nusa Industri Tbk. 110 120 106 111 1 80,700 9,001,400 26 102.778 111 T/J 59,900 108 B 5,300 258 PCAR Prima Cakrawala Abadi Tbk. 525 655 525 650 125 592,300 386,548,000 111 433.333 650 T/J 155,500 630 B 1,600 259 PDES Destinasi Tirta Nusantara Tbk 236 256 222 246 10 21,100 4,729,200 13 123.000 244 J 10,500 242 B 200 260 PEGE Panca Global Kapital Tbk. 115 117 112 112 -3 13,700 1,535,400 6 241.974 117 J 2,800 112 T/B 3,200 261 PGLI Pembangunan Graha Lestari Indah Tbk. 230 226 214 214 -16 7,100 1,520,600 5 285.333 214 T/J 32,900 0 B 0 262 PICO Pelangi Indah Canindo Tbk 137 142 137 139 2 816,200 113,697,500 126 21.385 139 T/J 36,200 138 B 23,600 263 PKPK Perdana Karya Perkasa Tbk 50 52 50 50 0 613,100 30,940,800 55 12.500 51 J 72,500 50 T/B 8,400 264 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. 120 119 114 118 -2 13,700 1,629,500 9 94.400 119 J 25,100 118 T/B 600 266 PNGO Pinago Utama Tbk. 625 635 585 615 -10 10,000 6,215,000 10 246.000 605 J 9,800 585 B 6,300 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 790 J 2,700 0 B 0 268 POLA Pool Advista Finance Tbk. 54 54 51 52 -2 107,100 5,470,600 25 38.519 52 T/J 197,700 51 B 10,100 269 POLI Pollux Investasi Internasional Tbk. 995 1,045 980 995 0 4,300 4,259,000 23 60.856 990 J 300 980 B 500 270 POLU Golden Flower Tbk. 735 735 685 725 -10 54,600 37,721,000 56 251.736 725 T/J 49,700 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 5,900 295,000 3 0.429 50 T/J 641,200 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. 460 460 460 460 0 200 92,000 1 85.981 458 J 800 428 B 100 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 2,200 110,000 4 33.333 50 T/J 20,053,300 0 B 0 275 POWR Cikarang Listrindo Tbk. 625 630 620 625 0 8,218,200 5,134,248,500 618 41.667 630 J 944,400 625 T/B 1,812,400 276 PRIM Royal Prima Tbk. 236 238 232 232 -4 1,500 350,400 6 46.400 238 J 13,000 234 B 5,000 277 PSAB J Resources Asia Pasifik Tbk. 212 214 210 210 -2 13,286,200 2,803,293,200 1,064 681.309 212 J 2,431,100 210 T/B 2,380,300 278 PSDN Prasidha Aneka Niaga Tbk 112 113 106 110 -2 69,600 7,832,900 13 11.000 112 J 17,300 110 T/B 200 279 PSGO Palma Serasih Tbk. 102 102 100 101 -1 28,600 2,876,800 9 96.190 101 T/J 19,700 100 B 37,400 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 32,116,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,230 1,375 1,170 1,370 140 7,500 9,586,500 22 210.769 1,360 J 3,400 1,170 B 1,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 125 126 124 126 1 315,971,300 39,499,943,400 3,531 120.000 126 T/J 4,473,800 125 B 2,387,300 284 PURI Puri Global Sukses Tbk. 298 322 280 300 2 17,900 5,339,000 14 176.471 300 T/J 31,500 298 B 10,000 285 PYFA Pyridam Farma Tbk 895 925 900 905 10 980,200 891,946,500 389 886.907 905 T/J 33,000 900 B 23,300 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 24,200 1,210,000 18 50.000 50 T/J 20,962,900 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 232 232 226 226 -6 59,800 13,547,600 33 92.604 228 J 800 226 T/B 1,300 288 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. 450 450 448 450 0 422,200 189,484,200 99 276.074 450 T/J 22,300 446 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 980 980 935 980 0 2,700 2,619,500 15 73.134 1,000 J 700 960 B 100 291 RODA Pikko Land Development Tbk. 54 55 54 54 0 11,100 599,500 10 86.221 54 T/J 800 53 B 50,500 292 RONY Aesler Grup Internasional Tbk. 372 360 346 346 -26 150,000 52,094,200 23 346.000 346 T/J 251,200 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 316 348 314 320 4 445,000 148,160,800 37 128.000 320 T/J 29,800 316 B 30,000 294 SAFE Steady Safe Tbk 192 240 185 230 38 537,800 100,756,500 192 23.156 230 T/J 8,200 186 B 300 295 SAME Sarana Meditama Metropolitan Tbk. 167 168 164 165 -2 13,856,900 2,294,540,400 766 206.250 165 T/J 563,500 164 B 1,373,300 296 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 1,400 71,100 5 42.735 50 T/J 149,900 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 84 87 83 87 3 6,600,700 564,212,600 529 82.857 88 J 389,300 87 T/B 171,200 299 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 11,400 570,000 4 27.536 50 T/J 2,706,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,040 1,035 1,015 1,025 -15 612,100 627,915,500 107 545.213 1,025 T/J 7,600 1,020 B 7,100 302 SGER Sumber Global Energy Tbk. 520 520 500 505 -15 1,645,500 842,374,000 361 467.593 505 T/J 146,100 500 B 361,800 303 SHID Hotel Sahid Jaya International Tbk. 3,260 3,350 3,350 3,350 90 1,000 3,350,000 1 155.677 3,400 J 1,500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 605 605 580 580 -25 371,800 220,752,500 143 414.286 585 J 23,900 580 T/B 24,500 305 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. 364 404 346 376 12 13,500 4,963,800 13 348.148 376 T/J 900 370 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,150 1,115 1,120 -30 112,500 126,274,000 16 1.244 1,150 J 2,500 1,120 T/B 1,800 308 SKBM Sekar Bumi Tbk. 376 370 354 354 -22 5,100 1,885,400 2 307.826 354 T/J 900 352 B 300 309 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,870 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 550 565 550 550 0 87,200 48,777,500 18 78.571 555 J 529,000 550 T/B 509,100 311 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. 4,850 4,970 4,840 4,840 -10 71,700 350,601,000 43 4,208.696 4,850 J 400 4,840 T/B 1,000 313 SMAR Smart Tbk. 2,990 3,250 3,000 3,010 20 5,800 17,807,000 32 994.515 3,130 J 100 3,010 T/B 100 314 SMDM Suryamas Dutamakmur Tbk. 102 102 95 95 -7 55,200 5,270,100 23 12.036 99 J 3,200 95 T/B 1,100 315 SMMT Golden Eagle Energy Tbk. 82 83 77 79 -3 1,168,600 92,894,200 125 184.821 80 J 5,000 79 T/B 1,505,900 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 434 454 404 406 -28 77,800 31,697,600 97 147.101 406 T/J 8,300 0 B 0 318 SOTS Satria Mega Kencana Tbk. 226 226 218 218 -8 200 44,400 2 132.121 218 T/J 6,200 0 B 0 319 SPTO Surya Pertiwi Tbk. 402 414 400 404 2 297,200 120,069,800 110 34.828 404 T/J 411,200 402 B 10,200 320 SQMI Wilton Makmur Indonesia Tbk. 214 214 208 214 0 4,079,400 859,880,600 164 121.606 214 T/J 518,100 212 B 66,400 321 SRTG Saratoga Investama Sedaya Tbk. 3,350 3,450 3,350 3,450 100 1,950,100 6,619,507,000 556 62.727 3,450 T/J 47,100 3,440 B 3,100 322 SSTM Sunson Textile Manufacture Tbk 540 560 550 550 10 3,100 1,706,000 5 129.412 555 J 3,500 550 T/B 200 323 STTP Siantar Top Tbk. 6,900 7,000 6,925 7,000 100 400 2,785,000 2 4,136.382 7,950 J 100 6,925 B 300 324 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 200 0 B 0 326 SURE Super Energy Tbk. 2,890 2,920 2,850 2,850 -40 193,200 563,355,000 46 1,838.710 2,850 T/J 58,900 2,840 B 3,700 327 SWAT Sriwahana Adityakarta Tbk. 107 107 103 103 -4 203,200 20,999,300 34 64.375 104 J 26,200 103 T/B 43,700 328 TALF Tunas Alfin Tbk. 270 256 252 252 -18 1,000 253,800 5 63.797 266 J 600 252 T/B 1,700 329 TAMA Lancartama Sejati Tbk. 202 202 199 199 -3 2,587,300 517,844,800 444 113.714 200 J 44,600 199 T/B 381,100 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 335,900 16,795,000 27 456.830 50 T/J 2,046,500 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 745 755 720 745 0 6,700 4,976,000 16 105.674 745 T/J 11,400 740 B 300 332 TCPI Transcoal Pacific Tbk. 6,850 6,875 6,725 6,825 -25 7,542,800 51,268,222,500 5,552 4,945.652 6,825 T/J 200 6,800 B 7,900 333 TEBE Dana Brata Luhur Tbk. 865 810 805 805 -60 22,400 18,037,500 24 73.516 805 T/J 17,900 0 B 0 334 TECH Indosterling Technomedia Tbk. 138 138 134 137 -1 341,200 46,704,500 61 85.625 138 J 60,000 137 T/B 100,800 335 TFAS Telefast Indonesia Tbk. 150 150 150 150 0 900 135,000 4 83.333 150 T/J 2,300 145 B 1,000 336 TFCO Tifico Fiber Indonesia Tbk. 450 470 432 470 20 2,100 920,400 9 106.508 470 T/J 3,900 434 B 25,000 337 TGKA Tigaraksa Satria Tbk. 8,300 0 0 8,300 0 0 0 0 6,820.610 9,000 J 1,000 8,300 B 1,300 338 TIFA KDB Tifa Finance Tbk. 400 400 374 398 -2 35,400 13,514,000 16 199.000 398 T/J 9,500 384 B 100 339 TIRA Tira Austenite Tbk 250 274 234 258 8 30,500 8,008,400 37 115.792 260 J 78,000 252 B 300 340 TMPO Tempo Intimedia Tbk. 154 154 154 154 0 57,400 8,839,600 6 53.498 156 J 20,000 154 T/B 22,600 341 TNCA Trimuda Nuansa Citra Tbk. 316 316 296 316 0 9,400 2,941,600 10 210.667 318 J 11,300 316 T/B 6,600 342 TOTO Surya Toto Indonesia Tbk. 210 214 210 210 0 471,900 99,530,200 59 681.221 210 T/J 544,800 208 B 68,900 343 TOYS Sunindo Adipersada Tbk. 550 550 540 545 -5 2,018,000 1,100,786,000 455 155.714 545 T/J 21,800 540 B 206,300 344 TPIA Chandra Asri Petrochemical Tbk. 8,325 8,425 8,275 8,425 100 2,648,600 22,145,965,000 649 1,948.360 8,425 T/J 7,100 8,400 B 6,500 345 TPMA Trans Power Marine Tbk. 298 300 300 300 2 100 30,000 1 130.435 306 J 100 300 T/B 40,900 346 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 347 TRIN Perintis Triniti Properti Tbk. 350 396 340 376 26 77,764,300 28,985,266,800 9,917 188.000 376 T/J 132,600 374 B 347,700 348 TRIS Trisula International Tbk. 214 0 0 214 0 0 0 0 71.333 206 J 100 0 B 0 349 TRJA Transkon Jaya Tbk. 150 150 148 148 -2 298,600 44,510,800 55 59.200 150 J 156,400 148 T/B 37,300 350 TRUK Guna Timur Raya Tbk. 142 143 141 143 1 633,200 90,001,700 39 62.174 143 T/J 151,000 142 B 84,600 351 TRUS Trust Finance Indonesia Tbk 322 340 300 300 -22 1,400 442,400 9 352.941 320 J 2,200 300 T/B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,450 1,380 1,400 20 17,400 24,353,000 35 36.364 1,400 T/J 9,700 1,390 B 100 353 UANG Pakuan Tbk. 222 232 208 232 10 45,000 9,772,600 33 185.600 228 J 400 216 B 2,000 354 UNIT Nusantara Inti Corpora Tbk 142 154 141 146 4 6,800 1,001,300 15 3.624 146 T/J 300 141 B 10,200 355 URBN Urban Jakarta Propertindo Tbk. 1,375 1,365 1,365 1,365 -10 200 273,000 1 113.750 1,345 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 93 93 90 90 -3 7,700 696,700 18 85.714 90 T/J 300 89 B 8,000 357 VRNA Verena Multi Finance Tbk. 100 105 93 97 -3 14,400 1,388,200 11 97.866 97 T/J 100 93 B 29,100 358 WAPO Wahana Pronatural Tbk. 71 0 0 71 0 0 0 0 40.571 71 J 100 0 B 0 359 WICO Wicaksana Overseas International Tbk. 498 488 464 484 -14 234,600 111,156,800 21 25.019 488 J 1,100 484 T/B 3,400 360 WOWS Ginting Jaya Energi Tbk. 64 69 63 64 0 50,436,100 3,295,523,800 2,347 14.222 64 T/J 1,528,200 63 B 958,900 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 52,000 2,600,000 95 13.298 50 T/J 2,574,500 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 372 352 346 346 -26 2,500 865,600 9 63.486 350 J 100 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 250 294 270 270 20 500 138,000 3 128.093 268 J 2,600 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,400 70,000 3 28.960 50 T/J 1,879,900 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 121 124 121 123 2 575,787,300 70,268,419,700 5,252 438.487 124 J 27,548,800 123 T/B 12,435,300 366 ZONE Mega Perintis Tbk. 404 404 404 404 0 127,100 51,348,400 19 135.570 404 T/J 400 402 B 300 Total 2,835,618,400 968,553,705,400 125,294 2,824,681,900 80,207,700 Jakarta, 12 November 2020 Trading Division