List of Securities Quotation Development Board: Date: Friday, 13 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 31,600 1,580,000 23 87.719 50 T/J 8,790,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,425 6,425 6,425 0 100 642,500 1 1,466.831 6,450 J 200 0 B 0 3 ADES Akasha Wira International Tbk. 1,185 1,210 1,180 1,195 10 63,700 75,783,500 60 62.078 1,200 J 24,800 1,185 B 2,600 4 AGAR Asia Sejahtera Mina Tbk. 498 0 0 498 0 0 0 0 452.727 496 J 4,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 156 163 147 155 -1 69,400 10,627,600 73 140.909 160 J 1,000 155 T/B 24,700 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 57 57 0 4,400 251,100 6 214.908 57 T/J 31,600 56 B 5,700 7 AIMS Akbar Indo Makmur Stimec Tbk 136 130 128 130 -6 1,400 181,100 4 104.000 130 T/J 100 129 B 10,200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 3,769,800 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 292 288 288 288 -4 200 57,600 2 37.990 320 J 2,500 288 T/B 1,100 10 AKSI Maming Enam Sembilan Mineral Tbk. 354 442 360 360 6 12,800 4,969,000 42 180.000 396 J 500 360 T/B 5,800 11 ALDO Alkindo Naratama Tbk. 428 428 426 426 -2 200,300 85,328,000 4 312.218 426 T/J 3,300 0 B 0 12 ALKA Alakasa Industrindo Tbk 296 296 292 292 -4 400 117,600 4 49.158 292 T/J 7,600 290 B 600 13 ALMI Alumindo Light Metal Industry Tbk. 228 228 228 228 0 100 22,800 1 35.077 228 T/J 400 224 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. 208 210 206 206 -2 94,800 19,644,000 32 196.190 208 J 17,600 206 T/B 20,000 15 AMAR Bank Amar Indonesia Tbk. 310 324 300 320 10 56,000 17,496,800 37 183.908 320 T/J 6,500 312 B 23,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 280 280 0 3,000 840,000 2 218.750 280 T/J 2,500 262 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,420 2,430 2,430 2,430 10 2,000 4,860,000 8 127.895 2,440 J 6,200 2,420 B 1,000 18 ANDI Andira Agro Tbk. 50 50 50 50 0 26,700 1,335,000 20 125.000 50 T/J 31,316,300 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 160 149 149 -11 1,900 302,900 8 9.539 159 J 100 150 B 3,300 20 APIC Pacific Strategic Financial Tbk. 900 900 880 885 -15 9,973,100 8,839,168,500 1,685 941.329 885 T/J 78,800 880 B 48,600 21 APII Arita Prima Indonesia Tbk. 150 150 150 150 0 100 15,000 1 68.182 155 J 5,000 150 T/B 100 22 ARGO Argo Pantes Tbk 1,910 1,950 1,800 1,810 -100 8,700 16,274,000 21 45.477 1,810 T/J 1,900 1,805 B 400 23 ARII Atlas Resources Tbk. 530 530 500 510 -20 49,900 25,204,500 39 34.000 510 T/J 6,400 505 B 31,200 24 ARKA Arkha Jayanti Persada Tbk. 73 75 71 73 0 3,804,100 278,378,800 868 30.932 73 T/J 2,700 72 B 75,000 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 306 308 308 308 2 400 123,200 1 178.665 308 T/J 9,300 0 B 0 27 ARTO Bank Jago Tbk. 2,910 2,920 2,860 2,900 -10 26,000 75,359,000 32 14,615.462 2,900 T/J 21,000 2,880 B 5,100 28 ASBI Asuransi Bintang Tbk. 306 324 324 324 18 100 32,400 1 245.958 322 J 1,200 310 B 1,100 29 ASJT Asuransi Jasa Tania Tbk. 116 122 110 116 0 21,700 2,395,900 9 77.333 116 T/J 9,400 113 B 1,200 30 ASPI Andalan Sakti Primaindo Tbk. 91 92 90 91 0 932,700 84,664,800 79 86.667 91 T/J 75,100 90 B 56,800 31 ASRM Asuransi Ramayana Tbk. 1,780 0 0 1,780 0 0 0 0 901.805 1,775 J 400 1,670 B 300 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 1,045,200 52,260,000 15 50.000 50 T/J 5,174,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 115,800 5,790,000 20 57.388 50 T/J 34,723,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 1,900 752,400 1 291.960 410 J 10,100 396 T/B 14,600 35 BAJA Saranacentral Bajatama Tbk. 109 111 104 108 -1 3,428,400 372,607,400 370 43.200 109 J 93,700 108 T/B 536,300 36 BALI Bali Towerindo Sentra Tbk. 890 915 830 855 -35 55,100 46,393,500 63 1,068.750 855 T/J 5,200 840 B 2,300 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,700 135,000 4 33.333 50 T/J 63,863,200 0 B 0 38 BAYU Bayu Buana Tbk 1,160 1,110 1,110 1,110 -50 100 111,000 1 136.917 1,110 T/J 5,800 0 B 0 39 BBHI Bank Harda Internasional Tbk. 258 270 256 258 0 3,019,000 789,159,800 761 206.400 262 J 54,600 258 T/B 2,000 40 BBLD Buana Finance Tbk. 368 366 362 362 -6 150,100 54,336,600 12 143.865 362 T/J 200,100 352 B 200 41 BBSI Bank Bisnis Internasional Tbk. 750 765 745 760 10 73,800 55,512,000 37 158.333 765 J 3,500 760 T/B 23,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 118 114 116 1 157,300 18,079,400 61 96.667 116 T/J 23,500 115 B 33,900 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 0 B 0 44 BCIP Bumi Citra Permai Tbk. 50 51 50 50 0 522,900 26,155,400 30 45.455 51 J 3,097,500 50 T/B 494,200 45 BEEF Estika Tata Tiara Tbk. 139 141 137 139 0 2,546,800 352,898,000 322 40.882 140 J 289,000 139 T/B 45,400 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 111,900 5,595,000 10 217.306 50 T/J 1,297,072,200 0 B 0 47 BELL Trisula Textile Industries Tbk. 165 166 162 164 -1 6,069,700 998,243,300 459 546.667 164 T/J 3,000 163 B 149,300 48 BESS Batulicin Nusantara Maritim Tbk. 198 196 194 194 -4 26,500 5,155,300 39 184.762 200 J 10,000 194 T/B 4,800 49 BGTG Bank Ganesha Tbk. 58 69 57 66 8 152,820,400 9,921,694,000 5,259 64.078 67 J 1,555,300 66 T/B 71,600 50 BHAT Bhakti Multi Artha Tbk. 570 590 565 565 -5 111,453,800 64,910,227,500 2,505 548.544 570 J 49,700 565 T/B 233,100 51 BIKA Binakarya Jaya Abadi Tbk. 148 148 148 148 0 200 29,600 2 14.800 147 J 200 138 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 224,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 130,400 6,520,000 8 35.714 50 T/J 79,354,400 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 51 56 51 54 3 791,600 42,258,600 144 22.519 55 J 26,900 54 T/B 100 55 BKDP Bukit Darmo Property Tbk 50 50 50 50 0 1,000 50,000 1 41.667 50 T/J 223,600 0 B 0 56 BKSW Bank QNB Indonesia Tbk. 118 118 117 117 -1 8,600 1,011,800 10 268.472 118 J 50,500 117 T/B 2,200 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 200 2,920 B 900 58 BLUE Berkah Prima Perkasa Tbk. 680 680 670 675 -5 126,200 85,205,000 87 519.231 680 J 12,600 675 T/B 6,400 59 BMAS Bank Maspion Indonesia Tbk. 282 296 290 292 10 15,900 4,663,200 40 91.250 294 J 31,800 284 B 200 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 21,000 1,050,000 8 0.172 50 T/J 115,873,800 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,390 1,390 1,360 1,365 -25 127,004,600 174,786,699,000 4,432 1,325.243 1,370 J 101,200 1,365 T/B 3,900 62 BOLA Bali Bintang Sejahtera Tbk. 150 150 149 150 0 76,500 11,448,300 29 85.714 150 T/J 66,800 149 B 11,900 63 BOLT Garuda Metalindo Tbk. 655 640 640 640 -15 400 256,000 3 116.364 800 J 100 640 T/B 1,900 64 BOSS Borneo Olah Sarana Sukses Tbk. 113 113 110 111 -2 2,673,600 298,105,800 292 27.750 112 J 292,300 111 T/B 807,400 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 1 1,226.405 1,200 J 21,400 1,150 T/B 32,700 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. 64 66 63 65 1 119,320,700 7,726,116,700 888 10.236 66 J 14,225,200 65 T/B 558,800 68 BRNA Berlina Tbk. 1,100 1,135 1,100 1,135 35 10,100 11,113,500 2 851.591 1,135 T/J 14,400 1,100 B 5,000 69 BSSR Baramulti Suksessarana Tbk. 1,380 1,370 1,350 1,370 -10 20,100 27,257,500 21 70.256 1,370 T/J 5,100 1,350 B 15,800 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 1,000 50,000 1 383.083 50 T/J 35,326,800 0 B 0 72 BTON Betonjaya Manunggal Tbk. 198 198 196 196 -2 1,200 236,000 3 654.577 208 J 1,800 196 T/B 24,400 73 BUKK Bukaka Teknik Utama Tbk. 715 715 705 715 0 3,700 2,615,500 12 121.186 715 T/J 3,500 705 B 14,900 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 17,923,600 896,180,000 1,350 2.902 50 T/J 30,469,700 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 55 55 55 2 400 22,000 3 42.308 55 T/J 46,000 53 B 2,200 76 CAKK Cahayaputra Asa Keramik Tbk. 51 52 51 52 1 775,900 39,680,100 69 30.952 52 T/J 442,200 51 B 696,700 77 CANI Capitol Nusantara Indonesia Tbk. 115 125 114 114 -1 3,500 401,400 10 57.000 114 T/J 500 107 B 8,500 78 CARE Metro Healthcare Indonesia Tbk. 392 398 388 392 0 251,606,100 99,443,386,400 3,150 380.583 392 T/J 312,400 390 B 77,000 79 CASA Capital Financial Indonesia Tbk. 388 390 386 386 -2 18,480,800 7,166,860,400 189 705.190 388 J 111,100 386 T/B 14,500 80 CASS Cardig Aero Services Tbk. 206 208 202 202 -4 1,348,500 276,232,000 137 50.500 204 J 191,400 202 T/B 689,800 81 CBMF Cahaya Bintang Medan Tbk. 515 565 510 510 -5 2,145,500 1,105,935,500 185 318.750 510 T/J 200 505 B 400 82 CCSI Communication Cable Systems Indonesia Tbk. 228 230 226 228 0 219,400 49,797,800 41 91.200 228 T/J 193,900 226 B 8,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 128 128 126 126 -2 493,900 62,413,500 91 806.400 127 J 6,000 126 T/B 310,300 84 CINT Chitose Internasional Tbk. 240 0 0 240 0 0 0 0 72.727 250 J 36,200 232 B 500 85 CITA Cita Mineral Investindo Tbk. 2,260 2,560 2,220 2,390 130 28,400 64,445,000 30 8,672.618 2,300 J 4,800 2,220 B 6,000 86 CLAY Citra Putra Realty Tbk. 1,695 1,695 1,680 1,680 -15 4,800 8,069,000 3 933.333 1,690 J 11,100 0 B 0 87 CLPI Colorpak Indonesia Tbk. 700 710 700 710 10 18,100 12,727,500 18 355.000 710 T/J 12,900 705 B 4,900 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. 224 220 218 218 -6 5,000 1,090,200 3 396.364 222 J 600 218 T/B 100 91 COCO Wahana Interfood Nusantara Tbk. 925 925 900 900 -25 2,600 2,355,000 4 454.545 985 J 500 900 T/B 9,600 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 0 400 20,000 4 40.000 50 T/J 13,218,300 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 60,500 3,025,000 7 16.667 50 T/J 341,000 0 B 0 95 CSMI Cipta Selera Murni Tbk. 630 680 600 650 20 3,800 2,438,000 11 331.633 610 J 50,000 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 370 384 360 366 -4 6,803,700 2,544,088,800 979 292.800 368 J 29,300 366 T/B 202,300 97 CTTH Citatah Tbk. 51 51 50 50 -1 162,500 8,127,300 10 2.105 51 J 212,100 50 T/B 674,900 98 DADA Diamond Citra Propertindo Tbk. 51 51 50 50 -1 6,201,400 310,386,600 209 49.020 51 J 4,166,700 50 T/B 3,113,800 99 DAYA Duta Intidaya Tbk. 560 550 550 550 -10 1,500 825,000 3 307.091 525 J 100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 147 152 145 145 -2 13,675,800 2,012,467,900 1,488 96.667 146 J 135,500 145 T/B 303,400 101 DEFI Danasupra Erapacific Tbk. 1,640 1,640 1,635 1,640 0 10,300 16,845,500 11 3,291.719 1,640 T/J 900 1,635 B 1,600 102 DFAM Dafam Property Indonesia Tbk. 280 280 262 262 -18 17,700 4,719,600 45 227.826 274 J 21,600 262 T/B 400 103 DIGI Arkadia Digital Media Tbk. 1,925 1,945 1,935 1,945 20 2,200 4,278,000 2 972.500 2,230 J 200 1,945 T/B 400 104 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,200 2,150 2,150 0 600 1,304,000 5 72.881 2,150 T/J 12,200 0 B 0 105 DKFT Central Omega Resources Tbk. 190 196 185 189 -1 40,074,800 7,666,446,600 3,250 485.487 190 J 142,700 189 T/B 340,900 106 DMMX Digital Mediatama Maxima Tbk. 172 178 171 173 1 3,337,700 579,878,700 307 75.217 173 T/J 797,000 172 B 21,600 107 DNET Indoritel Makmur Internasional Tbk. 3,480 3,450 3,450 3,450 -30 100 345,000 1 3,030.596 3,450 T/J 4,900 3,300 B 100 108 DUTI Duta Pertiwi Tbk 3,560 3,580 3,580 3,580 20 300 1,074,000 1 360.052 3,580 T/J 1,300 3,550 B 300 109 DWGL Dwi Guna Laksana Tbk. 210 210 210 210 0 1,000 210,000 2 140.000 210 T/J 130,900 196 B 5,000 110 EAST Eastparc Hotel Tbk. 54 56 54 55 1 741,600 40,532,100 75 41.353 55 T/J 244,300 54 B 299,500 111 ECII Electronic City Indonesia Tbk. 590 590 580 585 -5 584,800 343,523,000 13 14.444 590 J 90,000 585 T/B 400 112 EMDE Megapolitan Developments Tbk. 199 0 0 199 0 0 0 0 79.600 199 J 10,000 187 B 30,000 113 ENRG Energi Mega Persada Tbk. 59 60 57 58 -1 14,981,800 867,849,700 364 4.836 59 J 3,041,800 58 T/B 966,600 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 237,300 11,865,000 45 13.514 50 T/J 53,539,600 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 293,700 14,685,000 30 47.619 50 T/J 5,983,400 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 256 256 242 248 -8 1,344,900 333,411,000 245 225.455 250 J 91,600 248 T/B 300 117 EPMT Enseval Putera Megatrading Tbk. 1,870 1,895 1,870 1,870 0 7,700 14,401,500 4 1,308.342 1,895 J 1,700 1,870 T/B 600 118 ERTX Eratex Djaja Tbk. 129 128 122 128 -1 3,100 395,100 7 54.327 128 T/J 9,400 121 B 200 119 ESIP Sinergi Inti Plastindo Tbk. 78 83 78 81 3 12,761,300 1,029,590,100 1,115 49.693 81 T/J 997,500 80 B 196,300 120 ESTA Esta Multi Usaha Tbk. 95 97 93 96 1 1,506,600 146,133,300 8 80.000 96 T/J 25,700 93 B 10,000 121 FAST Fast Food Indonesia Tbk. 930 945 930 940 10 10,100 9,493,000 16 2,956.626 945 J 28,100 940 T/B 4,300 122 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. 272 282 272 276 4 8,197,900 2,259,681,600 1,090 55.200 278 J 595,500 276 T/B 42,000 124 FISH FKS Multi Agro Tbk. 2,830 0 0 2,830 0 0 0 0 2,264.000 2,820 J 100 2,700 B 1,000 125 FITT Hotel Fitra International Tbk. 60 58 58 58 -2 216,500 12,557,000 14 56.863 60 J 4,700 58 T/B 11,700 126 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 2,600 127 FOOD Sentra Food Indonesia Tbk. 102 105 99 104 2 1,105,400 113,159,800 136 77.037 104 T/J 194,200 103 B 500 128 FORU Fortune Indonesia Tbk 82 82 78 82 0 900 73,400 3 63.077 92 J 100 82 T/B 6,900 129 FPNI Lotte Chemical Titan Tbk. 119 119 117 118 -1 3,478,700 409,137,300 272 35.792 119 J 771,200 118 T/B 416,100 130 FUJI Fuji Finance Indonesia Tbk. 117 117 117 117 0 200 23,400 2 106.364 117 T/J 11,000 115 B 79,100 131 GDST Gunawan Dianjaya Steel Tbk. 75 77 74 76 1 3,541,500 268,366,000 315 47.500 76 T/J 45,900 75 B 170,000 132 GEMA Gema Grahasarana Tbk. 332 316 316 316 -16 20,000 6,320,000 1 702.222 316 T/J 22,400 0 B 0 133 GGRP Gunung Raja Paksi Tbk. 352 360 348 350 -2 24,400 8,598,200 14 41.667 396 J 100 350 T/B 6,200 134 GLOB Global Teleshop Tbk. 120 119 112 114 -6 21,600 2,447,000 21 9.913 119 J 34,900 114 T/B 11,000 135 GLVA Galva Technologies Tbk. 372 372 346 346 -26 13,500 4,673,600 13 153.097 346 T/J 2,057,500 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 300 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 204 200 202 -4 2,200 445,200 6 119.527 214 J 4,000 202 T/B 1,300 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 87 0 0 87 0 0 0 0 6.999 95 J 100 87 B 7,100 140 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 9,943,800 0 B 0 142 HELI Jaya Trishindo Tbk. 210 220 196 196 -14 20,700 4,168,200 20 178.182 214 J 1,500 197 B 400 143 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. 1,015 1,025 975 1,005 -10 1,102,800 1,104,808,000 18 264.474 1,000 J 500 980 B 200 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 337,000 16,850,000 33 47.619 50 T/J 6,388,700 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 47,547,700 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 300 280 280 280 -20 2,000 560,000 1 19.795 280 T/J 400 0 B 0 148 ICON Island Concepts Indonesia Tbk. 53 54 52 54 1 310,600 16,271,400 24 103.655 54 T/J 133,900 53 B 26,100 149 IFSH Ifishdeco Tbk. 382 380 380 380 -2 7,000 2,660,000 3 86.364 382 J 100 370 B 2,300 150 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. 171 173 170 171 0 2,253,800 387,410,900 289 142.500 171 T/J 64,400 170 B 590,200 152 IKBI Sumi Indo Kabel Tbk. 222 224 208 222 0 8,900 1,889,000 12 20.133 224 J 22,600 210 B 30,000 153 IMPC Impack Pratama Industri Tbk. 1,385 1,390 1,365 1,385 0 864,400 1,195,010,000 114 364.474 1,390 J 31,300 1,385 T/B 20,100 154 INAI Indal Aluminium Industry Tbk. 332 332 326 326 -6 7,000 2,294,000 9 119.021 332 J 3,400 326 T/B 100 155 INCF Indo Komoditi Korpora Tbk. 68 73 64 65 -3 17,821,000 1,206,004,600 1,313 52.846 65 T/J 41,500 64 B 156,800 156 INDO Royalindo Investa Wijaya Tbk. 113 123 113 114 1 42,500 4,825,400 28 103.636 115 J 4,700 113 B 500 157 INDX Tanah Laut Tbk 50 51 50 50 0 24,400 1,220,100 8 4.000 50 T/J 260,600 0 B 0 158 INOV Inocycle Technology Group Tbk. 153 157 154 157 4 85,200 13,171,400 34 62.800 157 T/J 100 155 B 50,100 159 INPP Indonesian Paradise Property Tbk. 710 700 700 700 -10 200 140,000 1 666.667 750 J 2,000 665 B 300 160 INPS Indah Prakasa Sentosa Tbk. 1,490 1,485 1,435 1,470 -20 74,300 109,210,500 80 532.609 1,475 J 500 1,435 B 2,000 161 INRU Toba Pulp Lestari Tbk. 860 805 805 805 -55 100 80,500 1 8.173 980 J 400 805 T/B 1,700 162 INTA Intraco Penta Tbk. 232 270 232 232 0 121,300 28,215,000 50 163.540 236 J 4,800 232 T/B 1,200 163 INTD Inter Delta Tbk 121 130 118 119 -2 2,300 288,100 9 36.649 128 J 44,900 119 T/B 800 164 IPCC Indonesia Kendaraan Terminal Tbk. 400 402 396 400 0 2,527,100 1,007,785,600 225 24.390 402 J 362,700 400 T/B 3,600 165 IPCM Jasa Armada Indonesia Tbk. 232 232 226 226 -6 93,500 21,414,800 45 59.474 230 J 23,700 226 T/B 106,800 166 IRRA Itama Ranoraya Tbk. 885 895 860 865 -20 17,299,700 15,111,642,000 2,868 231.283 865 T/J 278,800 860 B 1,379,000 167 ITIC Indonesian Tobacco Tbk. 810 820 805 815 5 229,700 185,821,000 129 370.455 815 T/J 5,100 810 B 44,200 168 ITMA Sumber Energi Andalan Tbk. 496 505 496 500 4 22,500 11,340,400 14 143.885 500 T/J 6,700 494 B 200 169 JAST Jasnita Telekomindo Tbk. 100 102 99 99 -1 6,432,400 641,761,600 663 40.244 100 J 735,200 99 T/B 1,334,100 170 JAYA Armada Berjaya Trans Tbk. 116 124 117 120 4 2,962,200 357,103,500 3,199 41.667 120 T/J 76,900 119 B 3,500 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,250 J 1,000 6,050 B 1,000 172 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. 418 428 420 428 10 25,000 10,606,000 9 242.782 426 J 5,000 418 B 3,500 174 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. 139 139 135 137 -2 12,000 1,645,500 11 97.857 137 T/J 97,900 136 B 300 176 JSPT Jakarta Setiabudi Internasional Tbk. 925 930 920 930 5 1,100 1,022,000 3 200.293 930 T/J 9,000 920 B 900 177 JTPE Jasuindo Tiga Perkasa Tbk. 940 955 940 955 15 2,425,300 2,296,416,000 100 2,122.222 955 T/J 17,500 940 B 131,600 178 KARW ICTSI Jasa Prima Tbk. 69 75 69 70 1 2,236,500 160,051,700 214 11.850 71 J 64,900 70 T/B 127,900 179 KAYU Darmi Bersaudara Tbk. 53 55 53 54 1 1,664,300 89,952,900 117 36.000 55 J 827,500 54 T/B 636,600 180 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 205,284,600 10,264,230,000 2,556 50.000 50 T/J 39,448,400 0 B 0 181 KBLM Kabelindo Murni Tbk. 197 197 194 197 0 20,400 3,984,100 25 6.567 197 T/J 900 195 B 14,800 182 KBLV First Media Tbk. 380 380 380 380 0 100 38,000 1 101.080 408 J 1,300 384 B 2,000 183 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. 770 0 0 770 0 0 0 0 192.500 785 J 500 770 B 16,000 185 KEJU Mulia Boga Raya Tbk. 1,165 1,165 1,150 1,160 -5 137,600 159,230,000 74 154.667 1,160 T/J 189,800 1,155 B 13,500 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 53,900 2,696,100 9 1.818 51 J 42,200 50 T/B 32,700 187 KIOS Kioson Komersial Indonesia Tbk. 153 153 153 153 0 15,200 2,325,600 12 51.000 153 T/J 3,200 152 B 100 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,250 J 1,000 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 550 560 530 550 0 21,800 11,781,000 11 183.333 545 J 13,600 525 B 1,100 190 KMTR Kirana Megatara Tbk. 338 338 332 334 -4 1,300 434,400 8 72.926 334 T/J 436,100 332 B 500 191 KOIN Kokoh Inti Arebama Tbk 100 0 0 100 0 0 0 0 67.647 100 J 3,500 99 B 1,000 192 KONI Perdana Bangun Pusaka Tbk 330 310 310 310 -20 100 31,000 1 65.263 412 J 100 312 B 100 193 KOPI Mitra Energi Persada Tbk. 438 430 408 430 -8 108,600 45,305,600 35 108.861 432 J 200 422 B 100 194 KPAS Cottonindo Ariesta Tbk. 60 71 60 66 6 18,552,200 1,235,676,400 1,325 39.286 66 T/J 188,900 65 B 81,300 195 KPIG MNC Land Tbk. 104 105 103 105 1 837,800 87,530,100 46 225.938 105 T/J 681,200 104 B 500,900 196 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. 160 161 161 161 1 9,400 1,513,400 6 41.282 161 T/J 5,900 160 B 3,300 198 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. 366 368 366 368 2 18,900 6,917,600 2 176.923 360 J 1,000 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 40,000 2,000,000 1 15.714 50 T/J 5,293,900 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 82 92 80 80 -2 10,300 826,000 4 11.674 84 J 28,400 79 B 800 203 LMSH Lionmesh Prima Tbk. 310 320 290 320 10 3,100 902,000 2 44.444 318 J 1,100 316 B 100 204 LPIN Multi Prima Sejahtera Tbk 216 218 210 210 -6 500 107,800 4 95.789 218 J 1,800 210 T/B 12,900 205 LPLI Star Pacific Tbk 81 0 0 81 0 0 0 0 2.499 81 J 100 80 B 30,000 206 LPPS Lenox Pasifik Investama Tbk. 84 84 81 81 -3 31,500 2,642,900 10 5.502 83 J 800 80 B 20,000 207 LRNA Eka Sari Lorena Transport Tbk. 134 134 134 134 0 2,000 268,000 2 14.889 134 T/J 23,400 126 B 3,500 208 LUCK Sentral Mitra Informatika Tbk. 163 165 161 162 -1 1,515,100 244,611,300 206 56.643 162 T/J 1,900 161 B 19,200 209 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 50 50 50 0 2,000 100,000 1 45.455 50 T/J 68,665,200 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,190 2,190 2,120 2,150 -40 255,100 546,859,000 146 102.381 2,180 J 3,000 2,150 T/B 82,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,575 1,500 1,500 240 900 1,385,000 7 89.286 1,500 T/J 33,300 1,450 B 100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 21,800 1,090,000 4 66.667 50 T/J 25,230,500 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,270 2,280 2,230 2,260 -10 58,900 132,658,000 80 173.846 2,260 T/J 8,500 2,250 B 40,900 215 MCAS M Cash Integrasi Tbk. 2,000 2,100 1,980 2,060 60 894,200 1,842,048,000 288 148.736 2,070 J 200 2,060 T/B 7,600 216 MDKA Merdeka Copper Gold Tbk. 1,810 1,830 1,775 1,815 5 117,656,400 211,858,012,000 10,672 473.282 1,815 T/J 695,800 1,810 B 569,400 217 MDKI Emdeki Utama Tbk. 140 153 140 145 5 6,667,700 962,622,400 739 33.933 146 J 45,300 145 T/B 347,400 218 MERK Merck Tbk. 3,140 3,190 3,130 3,130 -10 13,500 42,532,000 32 8,252.696 3,150 J 8,500 3,130 T/B 200 219 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 50,100 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 530 530 525 525 -5 55,400 29,361,500 12 262.500 530 J 47,400 525 T/B 119,600 221 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 0 0 290 0 0 0 0 59.184 296 J 5,000 286 B 600 223 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,490 J 100 1,455 B 100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,862,700 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 5,305,900 0 B 0 226 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 110,300 5,515,000 15 125.000 50 T/J 18,377,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 23,500 24,000 0 600 14,220,000 5 1,142.857 24,300 J 200 24,000 T/B 200 229 MLIA Mulia Industrindo Tbk 488 505 486 505 17 8,057,700 3,940,431,200 315 84.342 510 J 95,100 505 T/B 274,200 230 MMLP Mega Manunggal Property Tbk. 264 264 248 254 -10 4,438,200 1,132,299,400 504 43.419 254 T/J 49,700 252 B 332,400 231 MOLI Madusari Murni Indah Tbk. 850 0 0 850 0 0 0 0 146.552 850 J 1,001,700 795 B 1,400 232 MPOW Megapower Makmur Tbk. 65 66 63 65 0 16,500 1,055,400 19 32.500 65 T/J 21,400 63 B 58,300 233 MPRO Maha Properti Indonesia Tbk. 1,390 1,390 1,295 1,350 -40 5,700 7,603,500 15 1,227.273 1,295 J 700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,740 4,740 4,740 -10 100 474,000 1 429.939 4,730 J 500 0 B 0 235 MSIN MNC Studios International Tbk. 296 298 292 296 0 239,000 70,749,600 51 59.200 296 T/J 69,600 294 B 19,400 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 647,457,700 0 B 0 237 MTPS Meta Epsi Tbk. 282 300 266 268 -14 2,800 785,400 11 83.750 282 J 55,500 268 T/B 17,700 238 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. 216 210 210 210 -6 200 42,000 2 53.812 210 T/J 23,100 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 57 60 0 317,200 18,207,400 27 60.000 60 T/J 34,100 58 B 50,000 241 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. 580 580 560 565 -15 192,737,400 110,046,875,500 3,278 548.544 570 J 66,200 565 T/B 34,900 245 NELY Pelayaran Nelly Dwi Putri Tbk. 141 141 136 136 -5 3,000 413,300 6 80.952 141 J 9,900 136 T/B 23,700 246 NFCX NFC Indonesia Tbk. 1,700 1,935 1,675 1,705 5 34,400 58,532,500 23 92.162 1,800 J 5,000 1,680 B 2,500 247 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 0 142.857 150 J 120,000 149 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 0 226.316 400 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. 117 119 110 110 -7 9,783,300 1,116,650,200 876 275.213 110 T/J 159,800 109 B 493,800 254 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. 161 162 159 159 -2 331,000 52,835,400 58 117.778 160 J 171,700 159 T/B 93,500 256 PALM Provident Agro Tbk. 314 316 312 312 -2 308,800 96,805,800 160 85.276 314 J 595,000 312 T/B 11,500 257 PANI Pratama Abadi Nusa Industri Tbk. 111 112 108 111 0 86,100 9,524,800 28 102.778 111 T/J 2,100 109 B 2,100 258 PCAR Prima Cakrawala Abadi Tbk. 650 665 605 605 -45 98,700 63,208,000 59 403.333 605 T/J 28,300 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 246 270 244 246 0 24,300 6,449,200 14 123.000 254 J 3,000 232 B 200 260 PEGE Panca Global Kapital Tbk. 112 117 117 117 5 2,000 234,000 2 252.776 117 T/J 10,700 114 B 100 261 PGLI Pembangunan Graha Lestari Indah Tbk. 214 202 200 200 -14 8,500 1,710,200 13 266.667 200 T/J 30,400 0 B 0 262 PICO Pelangi Indah Canindo Tbk 139 140 136 137 -2 553,200 75,790,400 76 21.077 139 J 6,000 137 T/B 5,400 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 382,100 19,105,200 26 12.500 51 J 121,500 50 T/B 13,700 264 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. 118 119 119 119 1 3,200 380,800 5 95.200 119 T/J 113,900 118 B 1,100 266 PNGO Pinago Utama Tbk. 615 630 585 600 -15 1,200 711,000 5 240.000 600 T/J 4,700 585 B 51,700 267 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. 52 52 50 50 -2 290,100 14,512,800 102 37.037 50 T/J 107,200 0 B 0 269 POLI Pollux Investasi Internasional Tbk. 995 1,045 950 975 -20 32,800 31,857,500 74 59.633 975 T/J 8,500 960 B 300 270 POLU Golden Flower Tbk. 725 800 725 785 60 11,400 8,634,000 23 272.569 790 J 10,700 735 B 5,000 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 8,100 405,000 7 0.429 50 T/J 634,500 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 0 0 460 0 0 0 0 85.981 458 J 2,200 428 B 100 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 16,357,000 0 B 0 275 POWR Cikarang Listrindo Tbk. 625 630 620 625 0 4,139,400 2,586,419,500 384 41.667 625 T/J 1,782,400 620 B 1,260,300 276 PRIM Royal Prima Tbk. 232 0 0 232 0 0 0 0 46.400 232 J 235,400 230 B 1,000 277 PSAB J Resources Asia Pasifik Tbk. 210 214 210 212 2 7,642,300 1,619,358,800 717 687.798 214 J 2,744,600 212 T/B 129,900 278 PSDN Prasidha Aneka Niaga Tbk 110 110 110 110 0 20,900 2,299,000 2 11.000 110 T/J 69,500 106 B 13,000 279 PSGO Palma Serasih Tbk. 101 102 100 100 -1 11,600 1,169,800 13 95.238 101 J 1,800 100 T/B 51,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,362,900 0 B 0 281 PTPW Pratama Widya Tbk. 1,370 1,390 1,365 1,365 -5 13,700 18,826,000 20 210.000 1,365 T/J 35,900 1,275 B 100 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,750 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 126 126 125 125 -1 407,397,900 50,928,821,200 7,456 119.048 126 J 3,446,600 125 T/B 14,482,400 284 PURI Puri Global Sukses Tbk. 300 300 300 300 0 300 90,000 2 176.471 300 T/J 1,000 288 B 10,000 285 PYFA Pyridam Farma Tbk 905 910 895 905 0 306,100 275,386,000 189 886.907 905 T/J 103,700 900 B 11,500 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 9,500 475,000 12 50.000 50 T/J 18,667,500 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 226 230 222 230 4 105,100 23,545,200 24 94.243 230 T/J 11,300 222 B 37,400 288 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 0 379,000 170,870,600 100 276.074 450 T/J 17,300 448 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 980 980 915 920 -60 21,200 19,779,000 61 68.657 940 J 1,000 920 T/B 3,800 291 RODA Pikko Land Development Tbk. 54 54 53 53 -1 50,400 2,671,300 6 84.624 54 J 10,000 52 B 80,500 292 RONY Aesler Grup Internasional Tbk. 346 322 322 322 -24 2,877,400 926,522,800 2,742 322.000 322 T/J 137,300 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 320 320 316 316 -4 18,300 5,783,200 8 126.400 318 J 20,000 314 B 600 294 SAFE Steady Safe Tbk 230 240 214 214 -16 10,300 2,359,200 13 21.545 216 J 100 0 B 0 295 SAME Sarana Meditama Metropolitan Tbk. 165 166 157 162 -3 22,234,800 3,614,189,800 1,040 202.500 162 T/J 130,600 161 B 3,457,800 296 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 0 100 5,000 1 42.735 50 T/J 873,900 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 95 87 92 5 20,508,900 1,867,685,900 3,017 87.619 93 J 660,400 92 T/B 167,700 299 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 1 27.536 50 T/J 5,062,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,025 1,025 1,015 1,020 -5 530,600 541,065,000 107 542.553 1,025 J 11,900 1,020 T/B 5,800 302 SGER Sumber Global Energy Tbk. 505 515 500 505 0 1,231,300 626,422,000 259 467.593 510 J 261,600 505 T/B 5,700 303 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,600 J 12,200 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 580 590 580 585 5 353,100 206,310,500 80 417.857 585 T/J 15,900 580 B 7,500 305 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. 376 396 350 374 -2 6,300 2,281,800 17 346.296 374 T/J 9,100 352 B 1,900 307 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,150 1,120 1,120 0 52,900 59,285,000 13 1.244 1,150 J 14,800 1,120 T/B 12,000 308 SKBM Sekar Bumi Tbk. 354 394 330 370 16 6,400 2,154,200 16 321.739 368 J 3,800 366 B 200 309 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,875 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 550 560 550 550 0 41,100 22,810,000 5 78.571 560 J 328,500 550 T/B 36,900 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,840 4,930 4,810 4,820 -20 67,400 327,004,000 64 4,191.304 4,840 J 500 4,820 T/B 1,000 313 SMAR Smart Tbk. 3,010 3,010 2,990 2,990 -20 41,800 125,000,000 8 987.907 3,010 J 4,800 2,990 T/B 1,200 314 SMDM Suryamas Dutamakmur Tbk. 95 99 95 99 4 2,800 271,000 11 12.543 99 T/J 11,300 95 B 100 315 SMMT Golden Eagle Energy Tbk. 79 84 79 81 2 734,100 59,788,100 101 189.500 83 J 10,800 81 T/B 800 316 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. 406 426 400 404 -2 16,000 6,461,600 24 146.377 406 J 52,200 390 B 200 318 SOTS Satria Mega Kencana Tbk. 218 230 218 230 12 400 90,800 2 139.394 218 J 46,200 0 B 0 319 SPTO Surya Pertiwi Tbk. 404 406 400 402 -2 80,100 32,096,600 38 34.655 404 J 1,300 400 B 30,100 320 SQMI Wilton Makmur Indonesia Tbk. 214 230 212 218 4 16,971,900 3,746,633,000 845 123.879 220 J 255,200 218 T/B 1,605,300 321 SRTG Saratoga Investama Sedaya Tbk. 3,450 3,480 3,400 3,400 -50 585,400 2,008,054,000 228 61.818 3,400 T/J 7,000 3,390 B 47,200 322 SSTM Sunson Textile Manufacture Tbk 550 555 550 550 0 2,600 1,437,500 6 129.412 555 J 3,600 550 T/B 4,000 323 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 4,210 J 200 0 B 0 326 SURE Super Energy Tbk. 2,850 2,850 2,800 2,800 -50 175,600 500,209,000 47 1,806.452 2,810 J 400 2,800 T/B 100 327 SWAT Sriwahana Adityakarta Tbk. 103 109 98 104 1 178,400 18,496,700 40 65.000 104 T/J 700 103 B 13,900 328 TALF Tunas Alfin Tbk. 252 268 236 256 4 2,700 648,000 11 64.810 256 T/J 600 236 B 300 329 TAMA Lancartama Sejati Tbk. 199 199 197 197 -2 2,360,800 467,720,700 523 112.571 198 J 17,000 197 T/B 409,200 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 159,500 7,975,000 15 456.830 50 T/J 1,536,100 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 745 745 720 745 0 6,000 4,409,500 13 105.674 745 T/J 1,300 740 B 200 332 TCPI Transcoal Pacific Tbk. 6,825 6,875 6,775 6,800 -25 8,125,900 55,293,702,500 6,858 4,927.536 6,825 J 11,800 6,800 T/B 1,400 333 TEBE Dana Brata Luhur Tbk. 805 805 750 750 -55 16,300 12,560,000 26 68.493 750 T/J 1,300 0 B 0 334 TECH Indosterling Technomedia Tbk. 137 138 135 137 0 865,600 118,557,300 61 85.625 139 J 132,400 137 T/B 186,000 335 TFAS Telefast Indonesia Tbk. 150 160 141 151 1 5,600 873,400 10 83.889 159 J 6,900 155 B 20,000 336 TFCO Tifico Fiber Indonesia Tbk. 470 0 0 470 0 0 0 0 106.508 464 J 100 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,300 0 0 8,300 0 0 0 0 6,820.610 9,100 J 1,000 8,300 B 700 338 TIFA KDB Tifa Finance Tbk. 398 410 398 410 12 25,200 10,329,600 6 205.000 430 J 1,000 398 B 1,000 339 TIRA Tira Austenite Tbk 258 260 240 240 -18 17,300 4,184,400 15 107.714 240 T/J 44,100 0 B 0 340 TMPO Tempo Intimedia Tbk. 154 155 154 155 1 38,100 5,867,700 6 53.845 155 T/J 100 154 B 162,700 341 TNCA Trimuda Nuansa Citra Tbk. 316 312 296 312 -4 33,500 10,002,200 9 208.000 312 T/J 8,000 308 B 1,000 342 TOTO Surya Toto Indonesia Tbk. 210 210 208 210 0 35,800 7,517,800 18 681.221 212 J 50,900 210 T/B 21,400 343 TOYS Sunindo Adipersada Tbk. 545 560 545 555 10 1,805,800 997,823,000 450 158.571 555 T/J 9,600 550 B 119,200 344 TPIA Chandra Asri Petrochemical Tbk. 8,425 8,450 8,350 8,400 -25 2,574,100 21,638,752,500 543 1,942.578 8,425 J 121,000 8,400 T/B 300 345 TPMA Trans Power Marine Tbk. 300 320 300 320 20 400 125,000 3 139.130 320 T/J 47,900 300 B 4,600 346 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. 376 380 366 368 -8 2,190,300 813,680,000 550 184.000 368 T/J 121,500 366 B 382,900 348 TRIS Trisula International Tbk. 214 0 0 214 0 0 0 0 71.333 210 J 7,000 200 B 2,000 349 TRJA Transkon Jaya Tbk. 148 150 148 150 2 117,800 17,577,500 30 60.000 150 T/J 27,300 149 B 74,500 350 TRUK Guna Timur Raya Tbk. 143 144 141 143 0 113,700 16,215,300 46 62.174 144 J 177,700 143 T/B 28,000 351 TRUS Trust Finance Indonesia Tbk 300 318 318 318 18 100 31,800 1 374.118 318 T/J 100 310 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,440 1,370 1,370 -30 100,500 138,373,000 67 35.584 1,400 J 10,000 1,370 T/B 23,700 353 UANG Pakuan Tbk. 232 248 230 232 0 1,400 328,800 7 185.600 232 T/J 6,500 216 B 10,000 354 UNIT Nusantara Inti Corpora Tbk 146 145 142 144 -2 4,100 587,500 8 3.574 145 J 700 143 B 2,800 355 URBN Urban Jakarta Propertindo Tbk. 1,365 1,365 1,345 1,345 -20 300 405,500 2 112.083 1,345 T/J 595,500 0 B 0 356 VINS Victoria Insurance Tbk. 90 95 89 95 5 126,400 11,354,300 25 90.476 95 T/J 8,700 90 B 31,100 357 VRNA Verena Multi Finance Tbk. 97 0 0 97 0 0 0 0 97.866 97 J 100 95 B 20,300 358 WAPO Wahana Pronatural Tbk. 71 71 71 71 0 1,000 71,000 2 40.571 71 T/J 1,400 68 B 3,000 359 WICO Wicaksana Overseas International Tbk. 484 464 452 454 -30 500 227,400 4 23.468 484 J 1,100 454 T/B 5,000 360 WOWS Ginting Jaya Energi Tbk. 64 64 62 62 -2 11,794,800 740,401,400 664 13.778 63 J 12,600 62 T/B 1,860,800 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 282,900 14,145,000 176 13.298 50 T/J 1,532,500 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 346 346 326 346 0 300 101,600 3 63.486 346 T/J 100 322 B 200 363 YULE Yulie Sekuritas Indonesia Tbk. 270 334 254 270 0 27,600 7,591,200 15 128.093 324 J 900 270 T/B 8,800 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,570,200 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 123 137 123 134 11 703,438,600 91,582,032,000 20,165 477.701 134 T/J 18,567,700 133 B 3,775,300 366 ZONE Mega Perintis Tbk. 404 404 404 404 0 159,500 64,438,000 22 135.570 404 T/J 3,500 402 B 300 Total 2,810,154,900 1,008,967,310,600 114,287 2,808,420,800 49,394,100 Jakarta, 13 November 2020 Trading Division