List of Securities Quotation Development Board: Date: Monday, 16 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 87,300 4,365,000 26 87.719 50 T/J 7,440,100 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,425 0 0 6,425 0 0 0 0 1,466.831 6,400 J 500 0 B 0 3 ADES Akasha Wira International Tbk. 1,195 1,230 1,195 1,210 15 38,200 46,112,000 63 62.857 1,210 T/J 100 1,200 B 200 4 AGAR Asia Sejahtera Mina Tbk. 498 0 0 498 0 0 0 0 452.727 498 J 18,300 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 155 165 147 164 9 275,600 42,063,200 60 149.091 164 T/J 3,800 157 B 10,700 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 57 56 56 -1 121,200 6,814,600 13 211.138 57 J 138,900 56 T/B 14,500 7 AIMS Akbar Indo Makmur Stimec Tbk 130 130 130 130 0 700 91,000 4 104.000 150 J 57,000 130 T/B 7,700 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 3,589,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 300 288 288 0 5,400 1,615,600 4 37.990 302 J 100 288 T/B 2,900 10 AKSI Maming Enam Sembilan Mineral Tbk. 360 380 340 340 -20 6,100 2,163,800 24 170.000 376 J 1,700 340 T/B 3,600 11 ALDO Alkindo Naratama Tbk. 426 424 420 420 -6 121,200 51,364,000 7 307.821 420 T/J 150,400 0 B 0 12 ALKA Alakasa Industrindo Tbk 292 290 272 272 -20 4,300 1,219,800 12 45.791 286 J 1,000 272 T/B 100 13 ALMI Alumindo Light Metal Industry Tbk. 228 218 216 218 -10 1,800 391,600 12 33.538 228 J 400 216 B 10,400 14 AMAG Asuransi Multi Artha Guna Tbk. 206 212 208 212 6 207,900 43,661,800 32 201.905 212 T/J 76,000 210 B 2,400 15 AMAR Bank Amar Indonesia Tbk. 320 330 314 322 2 28,300 8,990,000 30 185.057 322 T/J 59,300 320 B 9,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 276 278 -2 400 111,200 4 217.188 268 J 4,900 262 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,430 2,470 2,420 2,450 20 263,200 648,939,000 165 128.947 2,460 J 5,000 2,450 T/B 800 18 ANDI Andira Agro Tbk. 50 50 50 50 0 125,900 6,295,000 28 125.000 50 T/J 53,218,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 149 149 149 149 0 4,200 625,800 5 9.539 160 J 1,100 149 T/B 3,000 20 APIC Pacific Strategic Financial Tbk. 885 895 880 885 0 10,182,800 9,036,506,500 1,638 941.329 885 T/J 3,000 880 B 111,500 21 APII Arita Prima Indonesia Tbk. 150 160 148 160 10 412,400 63,196,800 22 72.727 170 J 800 160 T/B 72,400 22 ARGO Argo Pantes Tbk 1,810 2,200 1,685 1,950 140 16,100 29,038,000 28 48.995 1,940 J 4,200 1,935 B 200 23 ARII Atlas Resources Tbk. 510 500 478 498 -12 7,400 3,675,400 4 33.200 498 T/J 100 480 B 2,300 24 ARKA Arkha Jayanti Persada Tbk. 73 74 71 72 -1 6,470,800 468,244,300 1,406 30.508 73 J 177,000 72 T/B 59,000 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 308 306 306 306 -2 100 30,600 1 177.504 306 T/J 900 0 B 0 27 ARTO Bank Jago Tbk. 2,900 2,900 2,890 2,890 -10 85,900 248,865,000 35 14,565.064 2,900 J 26,000 2,890 T/B 3,600 28 ASBI Asuransi Bintang Tbk. 324 320 312 312 -12 20,400 6,369,200 6 236.848 318 J 600 312 T/B 5,200 29 ASJT Asuransi Jasa Tania Tbk. 116 123 113 120 4 20,300 2,331,300 16 80.000 119 J 20,900 114 B 10,200 30 ASPI Andalan Sakti Primaindo Tbk. 91 91 89 90 -1 1,707,000 153,638,900 95 85.714 91 J 82,100 90 T/B 47,300 31 ASRM Asuransi Ramayana Tbk. 1,780 1,770 1,670 1,695 -85 2,300 3,912,000 9 858.741 1,700 J 9,300 1,695 T/B 500 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 709,400 35,470,000 17 50.000 50 T/J 4,361,300 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 189,800 9,490,000 23 57.388 50 T/J 36,794,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 410 396 396 0 4,900 1,944,600 14 291.960 410 J 100 396 T/B 17,200 35 BAJA Saranacentral Bajatama Tbk. 108 112 102 109 1 2,000,800 217,366,800 219 43.600 110 J 463,500 109 T/B 19,800 36 BALI Bali Towerindo Sentra Tbk. 855 940 840 935 80 33,600 29,491,500 37 1,168.750 935 T/J 8,000 870 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 12,700 635,000 6 33.333 50 T/J 63,622,500 0 B 0 38 BAYU Bayu Buana Tbk 1,110 1,110 1,110 1,110 0 100 111,000 1 136.917 1,110 T/J 400 0 B 0 39 BBHI Bank Harda Internasional Tbk. 258 264 242 242 -16 2,108,200 524,372,400 516 193.600 244 J 600 242 T/B 117,300 40 BBLD Buana Finance Tbk. 362 352 352 352 -10 100 35,200 1 139.891 356 J 1,000 352 T/B 500 41 BBSI Bank Bisnis Internasional Tbk. 760 775 750 775 15 158,600 121,632,500 67 161.458 775 T/J 21,100 765 B 700 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 117 115 115 -1 169,300 19,488,900 54 95.833 116 J 10,700 115 T/B 42,100 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 2,692,500 134,646,800 229 45.455 51 J 4,059,700 50 T/B 1,318,800 45 BEEF Estika Tata Tiara Tbk. 139 142 138 138 -1 4,421,500 614,248,000 398 40.588 138 T/J 338,100 137 B 832,900 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 900 45,000 2 217.306 50 T/J 1,355,504,600 0 B 0 47 BELL Trisula Textile Industries Tbk. 164 166 162 162 -2 5,033,500 828,700,400 388 540.000 164 J 126,800 161 B 218,000 48 BESS Batulicin Nusantara Maritim Tbk. 194 200 190 197 3 171,600 33,309,900 67 187.619 197 T/J 2,700 190 B 1,200 49 BGTG Bank Ganesha Tbk. 66 69 62 62 -4 17,773,200 1,116,951,700 1,083 60.194 62 T/J 299,400 0 B 0 50 BHAT Bhakti Multi Artha Tbk. 565 600 565 600 35 126,825,600 72,883,797,500 2,673 582.524 605 J 384,400 600 T/B 166,000 51 BIKA Binakarya Jaya Abadi Tbk. 148 148 147 147 -1 400 59,100 4 14.700 147 T/J 3,600 139 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 400 20,000 1 12.286 50 T/J 208,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,861,100 143,055,000 3,994 35.714 50 T/J 100,150,700 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 55 54 54 0 168,200 9,115,000 55 22.519 55 J 79,700 54 T/B 2,300 55 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 126,100 6,307,400 11 42.500 51 T/J 55,400 50 B 100 56 BKSW Bank QNB Indonesia Tbk. 117 117 115 115 -2 55,700 6,449,600 33 263.883 116 J 27,400 115 T/B 47,700 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,900 J 300 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 675 690 680 690 15 209,400 144,001,500 135 530.769 695 J 14,700 690 T/B 1,600 59 BMAS Bank Maspion Indonesia Tbk. 292 296 280 290 -2 36,400 10,717,600 18 90.625 294 J 23,700 290 T/B 14,600 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 5 0.172 50 T/J 133,333,300 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,365 1,370 1,355 1,370 5 111,394,000 151,662,734,000 4,206 1,330.097 1,370 T/J 79,200 1,365 B 66,600 62 BOLA Bali Bintang Sejahtera Tbk. 150 151 141 149 -1 84,500 12,360,700 67 85.143 149 T/J 6,700 148 B 200 63 BOLT Garuda Metalindo Tbk. 640 640 605 605 -35 1,300 790,000 5 110.000 640 J 500 610 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 111 116 105 112 1 4,986,900 558,321,700 495 28.000 112 T/J 70,600 111 B 215,300 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 14,300 1,150 B 32,500 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 65 66 63 64 -1 43,630,100 2,798,417,000 460 10.079 65 J 12,636,900 64 T/B 6,865,700 68 BRNA Berlina Tbk. 1,135 1,140 1,100 1,140 5 10,100 11,114,000 2 855.342 1,140 T/J 4,300 1,060 B 600 69 BSSR Baramulti Suksessarana Tbk. 1,370 1,385 1,350 1,385 15 16,300 22,320,500 30 71.026 1,385 T/J 2,400 1,380 B 100 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 0 0 50 0 0 0 0 383.083 50 J 34,341,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. 196 200 200 200 4 15,100 3,020,000 7 667.936 208 J 21,800 197 B 20,500 73 BUKK Bukaka Teknik Utama Tbk. 715 780 715 765 50 43,500 32,521,000 35 129.661 760 J 7,400 755 B 5,500 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,821,600 441,080,000 231 2.902 50 T/J 40,065,100 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 55 55 52 52 -3 63,900 3,343,200 20 40.000 54 J 37,400 52 T/B 74,300 76 CAKK Cahayaputra Asa Keramik Tbk. 52 52 51 52 0 580,200 29,976,900 93 30.952 52 T/J 1,157,400 51 B 1,407,800 77 CANI Capitol Nusantara Indonesia Tbk. 114 0 0 114 0 0 0 0 57.000 111 J 400 107 B 10,000 78 CARE Metro Healthcare Indonesia Tbk. 392 398 390 392 0 190,526,700 74,992,617,000 2,266 380.583 394 J 74,900 392 T/B 518,500 79 CASA Capital Financial Indonesia Tbk. 386 390 386 388 2 13,921,900 5,397,132,400 81 708.844 390 J 14,500 388 T/B 18,700 80 CASS Cardig Aero Services Tbk. 202 206 202 204 2 2,475,800 505,536,800 120 51.000 206 J 21,600 204 T/B 31,500 81 CBMF Cahaya Bintang Medan Tbk. 510 625 510 625 115 2,053,900 1,118,335,000 167 390.625 615 J 11,600 476 B 30,000 82 CCSI Communication Cable Systems Indonesia Tbk. 228 230 222 228 0 360,800 81,029,600 70 91.200 228 T/J 128,600 226 B 46,200 83 CENT Centratama Telekomunikasi Indonesia Tbk. 126 130 124 129 3 5,777,600 734,040,200 325 825.600 129 T/J 117,400 128 B 563,100 84 CINT Chitose Internasional Tbk. 240 240 238 238 -2 500 119,400 2 72.121 240 J 35,700 238 T/B 500 85 CITA Cita Mineral Investindo Tbk. 2,390 2,340 2,230 2,290 -100 53,600 120,412,000 82 8,309.747 2,290 T/J 9,800 2,230 B 200 86 CLAY Citra Putra Realty Tbk. 1,680 0 0 1,680 0 0 0 0 933.333 1,565 J 2,000 0 B 0 87 CLPI Colorpak Indonesia Tbk. 710 710 700 705 -5 74,100 51,945,500 38 352.500 705 T/J 5,000 700 B 10,400 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. 218 216 212 214 -4 700 150,600 3 389.091 256 J 100 216 B 100 91 COCO Wahana Interfood Nusantara Tbk. 900 900 900 900 0 10,100 9,090,000 3 454.545 930 J 100 0 B 0 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 3,600 180,000 6 40.000 50 T/J 17,174,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 50 50 0 86,100 4,336,300 47 16.667 51 J 406,600 50 T/B 900 95 CSMI Cipta Selera Murni Tbk. 650 720 620 645 -5 1,100 729,500 9 329.082 650 J 50,000 605 B 100 96 CSRA Cisadane Sawit Raya Tbk. 366 370 350 354 -12 3,434,300 1,229,405,000 614 283.200 356 J 3,000 354 T/B 258,400 97 CTTH Citatah Tbk. 50 51 50 50 0 221,900 11,095,900 11 2.105 51 J 163,700 50 T/B 571,300 98 DADA Diamond Citra Propertindo Tbk. 50 51 50 50 0 3,336,800 167,132,000 124 49.020 51 J 4,532,300 50 T/B 4,021,900 99 DAYA Duta Intidaya Tbk. 550 0 0 550 0 0 0 0 307.091 520 J 3,900 0 B 0 100 DEAL Dewata Freightinternational Tbk. 145 148 144 144 -1 7,821,100 1,138,295,100 945 96.000 145 J 79,000 144 T/B 270,500 101 DEFI Danasupra Erapacific Tbk. 1,640 1,645 1,640 1,645 5 15,300 25,164,000 18 3,301.754 1,645 T/J 400 1,640 B 1,500 102 DFAM Dafam Property Indonesia Tbk. 262 278 248 254 -8 30,800 7,890,600 40 220.870 254 T/J 400 252 B 2,700 103 DIGI Arkadia Digital Media Tbk. 1,945 2,200 2,200 2,200 255 7,500 16,500,000 2 1,100.000 2,220 J 200 2,200 T/B 100 104 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,150 2,150 2,150 0 1,500 3,225,000 3 72.881 2,100 J 2,000 2,050 B 100 105 DKFT Central Omega Resources Tbk. 189 195 188 191 2 32,626,900 6,252,715,500 2,294 490.624 192 J 936,400 191 T/B 244,900 106 DMMX Digital Mediatama Maxima Tbk. 173 175 170 173 0 7,807,600 1,345,846,900 385 75.217 174 J 527,000 173 T/B 40,500 107 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 3,350 3,350 -100 1,300 4,466,000 4 2,942.752 3,390 J 200 3,350 T/B 400 108 DUTI Duta Pertiwi Tbk 3,580 3,600 3,540 3,550 -30 10,200 36,121,000 7 357.035 3,580 J 100 3,550 T/B 200 109 DWGL Dwi Guna Laksana Tbk. 210 212 210 210 0 6,500 1,365,200 7 140.000 210 T/J 137,800 202 B 500 110 EAST Eastparc Hotel Tbk. 55 56 54 55 0 922,900 50,711,700 51 41.353 55 T/J 46,800 54 B 465,500 111 ECII Electronic City Indonesia Tbk. 585 585 550 585 0 17,000 9,756,500 17 14.444 585 T/J 90,600 560 B 5,000 112 EMDE Megapolitan Developments Tbk. 199 199 199 199 0 400 79,600 1 79.600 199 T/J 1,110,500 187 B 15,300 113 ENRG Energi Mega Persada Tbk. 58 59 57 59 1 12,307,700 714,185,200 215 4.919 59 T/J 2,199,900 58 B 1,399,200 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 858,300 42,915,000 70 13.514 50 T/J 51,859,500 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 308,800 15,440,000 17 47.619 50 T/J 11,142,000 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 248 260 242 254 6 3,181,300 799,258,000 771 230.909 256 J 134,200 252 B 20,000 117 EPMT Enseval Putera Megatrading Tbk. 1,870 1,890 1,860 1,860 -10 4,600 8,585,000 8 1,301.345 1,885 J 100 1,865 B 200 118 ERTX Eratex Djaja Tbk. 128 128 120 128 0 42,000 5,088,300 14 54.327 128 T/J 5,600 126 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 81 86 81 84 3 12,866,100 1,076,807,200 1,651 51.534 85 J 682,500 84 T/B 17,300 120 ESTA Esta Multi Usaha Tbk. 96 96 92 92 -4 21,500 2,015,000 9 76.667 95 J 25,100 91 B 4,000 121 FAST Fast Food Indonesia Tbk. 940 940 920 940 0 38,200 35,464,000 25 2,956.626 940 T/J 16,300 930 B 400 122 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. 276 292 274 284 8 20,569,400 5,845,750,600 2,282 56.800 286 J 883,600 284 T/B 784,500 124 FISH FKS Multi Agro Tbk. 2,830 2,790 2,700 2,790 -40 3,900 10,697,000 8 2,232.000 2,840 J 900 2,650 B 700 125 FITT Hotel Fitra International Tbk. 58 62 57 57 -1 9,400 553,600 11 55.882 61 J 12,400 57 T/B 36,100 126 FMII Fortune Mate Indonesia Tbk 334 0 0 334 0 0 0 0 334.000 416 J 100 334 B 100 127 FOOD Sentra Food Indonesia Tbk. 104 105 101 102 -2 1,049,100 106,809,700 116 75.556 103 J 33,200 102 T/B 156,400 128 FORU Fortune Indonesia Tbk 82 89 82 86 4 13,800 1,147,000 17 66.154 86 T/J 300 79 B 23,500 129 FPNI Lotte Chemical Titan Tbk. 118 119 117 118 0 1,607,600 189,720,200 176 35.792 119 J 542,800 118 T/B 48,400 130 FUJI Fuji Finance Indonesia Tbk. 117 119 115 117 0 19,700 2,303,900 12 106.364 117 T/J 200 115 B 77,900 131 GDST Gunawan Dianjaya Steel Tbk. 76 78 75 76 0 3,184,200 241,411,600 279 47.500 76 T/J 214,300 75 B 221,100 132 GEMA Gema Grahasarana Tbk. 316 300 296 298 -18 86,800 25,991,000 14 662.222 298 T/J 74,300 296 B 2,000 133 GGRP Gunung Raja Paksi Tbk. 350 352 330 352 2 38,600 13,073,400 28 41.905 396 J 300 348 B 15,200 134 GLOB Global Teleshop Tbk. 114 115 107 108 -6 3,200 349,800 9 9.391 114 J 4,500 108 T/B 5,400 135 GLVA Galva Technologies Tbk. 346 346 322 346 0 174,900 59,499,000 41 153.097 346 T/J 10,600 324 B 2,500 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 204 204 204 2 200 40,800 1 120.710 210 J 1,800 204 T/B 7,300 138 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 92 92 92 5 2,400 220,800 6 7.401 92 T/J 600 86 B 5,000 140 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 10,058,200 0 B 0 142 HELI Jaya Trishindo Tbk. 196 226 193 216 20 40,600 8,742,300 28 196.364 214 J 2,000 210 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. 1,005 1,055 995 995 -10 1,176,600 1,199,023,500 20 261.842 995 T/J 700 975 B 6,800 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 131,300 6,565,000 73 47.619 50 T/J 8,568,600 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 55,552,600 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 280 262 280 0 5,100 1,426,200 2 19.795 300 J 10,000 266 B 2,000 148 ICON Island Concepts Indonesia Tbk. 54 54 53 53 -1 231,700 12,282,600 20 101.735 53 T/J 79,400 52 B 257,900 149 IFSH Ifishdeco Tbk. 380 380 380 380 0 900 342,000 4 86.364 400 J 3,200 380 T/B 2,700 150 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. 171 180 171 179 8 8,438,200 1,479,938,400 1,258 149.167 180 J 1,128,700 179 T/B 3,700 152 IKBI Sumi Indo Kabel Tbk. 222 222 222 222 0 15,700 3,485,400 4 20.133 222 T/J 19,800 214 B 100 153 IMPC Impack Pratama Industri Tbk. 1,385 1,395 1,385 1,390 5 778,600 1,083,406,500 87 365.789 1,390 T/J 14,900 1,385 B 10,600 154 INAI Indal Aluminium Industry Tbk. 326 338 326 328 2 8,600 2,832,800 13 119.751 338 J 4,300 328 T/B 100 155 INCF Indo Komoditi Korpora Tbk. 65 67 62 62 -3 2,580,300 163,855,500 395 50.407 63 J 21,600 62 T/B 848,700 156 INDO Royalindo Investa Wijaya Tbk. 114 115 113 114 0 9,200 1,052,600 18 103.636 114 T/J 7,500 112 B 4,200 157 INDX Tanah Laut Tbk 50 50 50 50 0 34,800 1,740,000 14 4.000 50 T/J 225,800 0 B 0 158 INOV Inocycle Technology Group Tbk. 157 160 158 160 3 164,100 26,120,200 31 64.000 161 J 9,900 160 T/B 18,000 159 INPP Indonesian Paradise Property Tbk. 700 760 695 760 60 3,200 2,237,000 2 723.810 760 T/J 1,300 690 B 300 160 INPS Indah Prakasa Sentosa Tbk. 1,470 1,490 1,405 1,435 -35 71,400 103,652,000 97 519.928 1,440 J 100 1,405 B 700 161 INRU Toba Pulp Lestari Tbk. 805 0 0 805 0 0 0 0 8.173 850 J 50,000 815 B 2,000 162 INTA Intraco Penta Tbk. 232 232 232 232 0 100 23,200 1 163.540 248 J 2,000 220 B 2,700 163 INTD Inter Delta Tbk 119 119 111 112 -7 251,800 28,510,500 35 34.493 118 J 73,400 112 T/B 48,300 164 IPCC Indonesia Kendaraan Terminal Tbk. 400 426 400 416 16 5,294,100 2,182,588,000 1,040 25.366 418 J 58,000 416 T/B 244,400 165 IPCM Jasa Armada Indonesia Tbk. 226 230 226 230 4 56,600 12,894,000 35 60.526 230 T/J 291,400 228 B 6,400 166 IRRA Itama Ranoraya Tbk. 865 880 860 865 0 14,277,200 12,395,848,500 9,660 231.283 865 T/J 100,100 860 B 1,237,300 167 ITIC Indonesian Tobacco Tbk. 815 820 805 810 -5 424,900 343,646,000 166 368.182 815 J 29,400 810 T/B 1,000 168 ITMA Sumber Energi Andalan Tbk. 500 600 490 500 0 41,900 21,166,000 36 143.885 500 T/J 3,300 486 B 1,500 169 JAST Jasnita Telekomindo Tbk. 99 111 99 104 5 122,103,900 12,955,882,200 5,743 42.276 105 J 1,352,400 104 T/B 897,700 170 JAYA Armada Berjaya Trans Tbk. 120 120 112 114 -6 2,497,700 287,209,900 1,726 39.583 115 J 33,700 114 T/B 115,000 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 9,800 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. 428 428 420 428 0 10,600 4,514,000 6 242.782 426 J 7,000 422 B 1,000 174 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. 137 140 139 140 3 66,400 9,285,500 18 100.000 140 T/J 1,700 139 B 7,600 176 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 900 930 0 9,800 9,024,000 7 200.293 930 T/J 5,000 900 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 955 965 955 960 5 1,586,000 1,521,813,500 69 2,133.333 960 T/J 28,300 955 B 118,600 178 KARW ICTSI Jasa Prima Tbk. 70 72 69 70 0 502,000 34,991,900 83 11.850 71 J 22,600 70 T/B 21,600 179 KAYU Darmi Bersaudara Tbk. 54 55 53 53 -1 1,719,700 91,535,900 135 35.333 54 J 326,700 53 T/B 306,300 180 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 12,575,900 628,795,000 464 50.000 50 T/J 82,469,400 0 B 0 181 KBLM Kabelindo Murni Tbk. 197 197 195 197 0 117,600 22,983,600 53 6.567 197 T/J 4,400 195 B 44,000 182 KBLV First Media Tbk. 380 410 380 410 30 7,000 2,752,800 10 109.060 410 T/J 1,400 400 B 10,000 183 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. 770 770 765 770 0 1,000 769,000 5 192.500 775 J 100 770 T/B 4,800 185 KEJU Mulia Boga Raya Tbk. 1,160 1,160 1,155 1,160 0 175,500 203,345,000 87 154.667 1,160 T/J 31,000 1,155 B 56,600 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 51 1 201,900 10,095,200 14 1.855 51 T/J 178,400 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 153 153 144 144 -9 500 72,900 4 48.000 153 J 40,000 144 T/B 3,800 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 700 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 550 600 545 550 0 3,200 1,762,500 9 183.333 515 J 400 0 B 0 190 KMTR Kirana Megatara Tbk. 334 334 326 334 0 6,100 2,001,800 13 72.926 334 T/J 4,500 326 B 1,900 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 105 J 200 99 B 1,100 192 KONI Perdana Bangun Pusaka Tbk 310 290 290 290 -20 200 58,000 1 61.053 386 J 100 294 B 100 193 KOPI Mitra Energi Persada Tbk. 430 440 430 440 10 7,700 3,371,000 13 111.392 440 T/J 4,600 404 B 500 194 KPAS Cottonindo Ariesta Tbk. 66 67 63 65 -1 3,039,000 195,437,100 344 38.690 65 T/J 173,000 64 B 481,200 195 KPIG MNC Land Tbk. 105 106 103 104 -1 1,054,100 109,666,800 99 223.786 104 T/J 100,000 103 B 1,114,600 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 161 165 158 165 4 67,900 10,902,800 14 42.308 166 J 20,000 165 T/B 1,500 198 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. 368 0 0 368 0 0 0 0 176.923 364 J 1,100 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 15,100 755,000 2 15.714 50 T/J 6,990,100 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 80 80 76 78 -2 23,400 1,801,100 40 11.382 78 T/J 1,500 76 B 5,000 203 LMSH Lionmesh Prima Tbk. 320 320 318 318 -2 2,000 638,000 2 44.167 316 J 100 308 B 1,000 204 LPIN Multi Prima Sejahtera Tbk 210 224 210 222 12 307,200 64,524,200 34 101.263 216 J 600 210 B 27,000 205 LPLI Star Pacific Tbk 81 0 0 81 0 0 0 0 2.499 81 J 100 80 B 30,100 206 LPPS Lenox Pasifik Investama Tbk. 81 84 80 84 3 10,900 873,700 10 5.706 84 T/J 42,900 80 B 9,700 207 LRNA Eka Sari Lorena Transport Tbk. 134 134 125 125 -9 16,900 2,136,600 24 13.889 132 J 100 125 T/B 35,500 208 LUCK Sentral Mitra Informatika Tbk. 162 164 161 162 0 938,900 151,988,300 173 56.643 162 T/J 199,200 161 B 516,800 209 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 87,249,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,210 2,150 2,210 60 196,500 429,789,000 151 105.238 2,220 J 5,100 2,210 T/B 11,800 212 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,500 1,395 1,480 -20 5,000 7,040,000 10 88.095 1,480 T/J 1,200 1,395 B 200 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 166,700 8,335,000 9 66.667 50 T/J 24,318,200 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,260 2,290 2,240 2,280 20 143,400 324,655,000 127 175.385 2,280 T/J 2,500 2,270 B 1,100 215 MCAS M Cash Integrasi Tbk. 2,060 2,210 2,060 2,150 90 1,212,000 2,575,336,000 411 155.235 2,170 J 2,800 2,150 T/B 21,400 216 MDKA Merdeka Copper Gold Tbk. 1,815 1,870 1,835 1,860 45 141,256,300 262,163,199,000 11,872 485.017 1,860 T/J 350,400 1,855 B 975,200 217 MDKI Emdeki Utama Tbk. 145 148 145 145 0 2,005,900 293,698,000 225 33.933 147 J 70,900 145 T/B 143,900 218 MERK Merck Tbk. 3,130 3,120 3,110 3,120 -10 12,200 38,051,000 19 8,226.330 3,120 T/J 1,000 3,110 B 3,000 219 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 32,600 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 525 530 525 530 5 32,400 17,171,500 7 265.000 530 T/J 29,700 525 B 33,900 221 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. 290 306 286 286 -4 24,800 7,191,600 12 58.367 300 J 14,500 288 B 7,900 223 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,505 J 400 1,450 B 100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,682,700 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,927,900 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 34,900 1,745,000 1 125.000 50 T/J 18,171,000 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,000 24,250 24,250 24,250 250 100 2,425,000 1 1,154.762 24,250 T/J 100 24,000 B 100 229 MLIA Mulia Industrindo Tbk 505 520 505 515 10 7,248,700 3,722,229,000 457 86.013 520 J 282,000 515 T/B 5,900 230 MMLP Mega Manunggal Property Tbk. 254 264 250 264 10 3,110,600 797,544,600 392 45.128 264 T/J 714,700 262 B 72,200 231 MOLI Madusari Murni Indah Tbk. 850 850 805 840 -10 1,900 1,537,500 3 144.828 845 J 1,700 805 B 6,100 232 MPOW Megapower Makmur Tbk. 65 66 64 64 -1 349,400 22,825,000 34 32.000 64 T/J 493,700 63 B 21,400 233 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,260 1,350 0 6,600 8,714,500 28 1,227.273 1,370 J 200 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 0 0 4,740 0 0 0 0 429.939 4,680 J 500 0 B 0 235 MSIN MNC Studios International Tbk. 296 300 292 296 0 660,100 196,343,800 102 59.200 298 J 237,200 296 T/B 8,300 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 638,528,900 0 B 0 237 MTPS Meta Epsi Tbk. 268 264 250 250 -18 169,900 42,500,000 47 78.125 250 T/J 980,700 0 B 0 238 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 239 MTSM Metro Realty Tbk. 210 197 197 197 -13 100 19,700 1 50.481 218 J 100 200 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 57 60 0 187,900 10,731,400 18 60.000 59 J 20,000 57 B 8,300 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 243 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 244 NATO Surya Permata Andalan Tbk. 565 570 550 555 -10 206,448,400 116,198,667,500 3,780 538.835 560 J 21,700 555 T/B 130,300 245 NELY Pelayaran Nelly Dwi Putri Tbk. 136 136 133 133 -3 50,300 6,840,500 10 79.167 136 J 300 133 T/B 22,200 246 NFCX NFC Indonesia Tbk. 1,705 1,705 1,595 1,595 -110 10,200 16,603,500 43 86.216 1,700 J 600 1,605 B 200 247 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 300 J 100 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. 150 148 148 148 -2 500 74,000 1 140.952 148 T/J 1,600 147 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. 110 113 103 111 1 5,457,100 599,731,000 590 277.715 111 T/J 7,800 110 B 46,100 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 10,100 255 OPMS Optima Prima Metal Sinergi Tbk. 159 164 157 157 -2 3,451,200 554,638,000 493 116.296 157 T/J 144,400 156 B 317,300 256 PALM Provident Agro Tbk. 312 314 310 312 0 571,700 177,823,800 219 85.276 314 J 102,400 312 T/B 23,800 257 PANI Pratama Abadi Nusa Industri Tbk. 111 112 109 111 0 26,200 2,911,300 14 102.778 111 T/J 12,600 110 B 500 258 PCAR Prima Cakrawala Abadi Tbk. 605 605 565 565 -40 6,800 3,846,000 21 376.667 565 T/J 212,800 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 246 266 254 254 8 1,100 280,600 4 127.000 248 J 1,400 234 B 200 260 PEGE Panca Global Kapital Tbk. 117 0 0 117 0 0 0 0 252.776 117 J 13,700 113 B 3,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 200 248 186 187 -13 34,900 6,635,900 23 249.333 230 J 2,100 186 B 17,200 262 PICO Pelangi Indah Canindo Tbk 137 139 129 137 0 315,600 43,328,500 77 21.077 138 J 2,100 137 T/B 64,300 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 246,500 12,330,900 28 12.500 50 T/J 1,000 0 B 0 264 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. 119 117 115 116 -3 34,800 4,037,200 13 92.800 116 T/J 43,800 115 B 9,800 266 PNGO Pinago Utama Tbk. 600 650 600 600 0 10,700 6,431,000 5 240.000 605 J 5,100 575 B 50,000 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 735 J 2,700 0 B 0 268 POLA Pool Advista Finance Tbk. 50 50 50 50 0 225,200 11,260,000 66 37.037 51 J 11,100 50 T/B 41,100 269 POLI Pollux Investasi Internasional Tbk. 975 1,010 935 990 15 9,600 9,429,500 29 60.550 990 T/J 1,000 980 B 1,000 270 POLU Golden Flower Tbk. 785 840 735 790 5 28,300 22,033,000 34 274.306 790 T/J 23,300 740 B 400 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 1,700 85,000 4 0.429 50 T/J 1,432,000 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. 460 458 428 428 -32 1,500 682,600 7 80.000 456 J 200 428 T/B 1,100 274 POSA Bliss Properti Indonesia Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 19,722,900 0 B 0 275 POWR Cikarang Listrindo Tbk. 625 645 620 625 0 10,308,000 6,493,822,500 1,123 41.667 625 T/J 1,265,400 620 B 978,700 276 PRIM Royal Prima Tbk. 232 218 218 218 -14 100 21,800 1 43.600 240 J 13,000 222 B 200 277 PSAB J Resources Asia Pasifik Tbk. 212 218 212 212 0 13,249,300 2,842,559,600 957 687.798 214 J 216,800 212 T/B 5,367,800 278 PSDN Prasidha Aneka Niaga Tbk 110 114 105 111 1 162,500 18,136,800 12 11.100 111 T/J 11,300 106 B 5,000 279 PSGO Palma Serasih Tbk. 100 100 99 99 -1 43,900 4,376,400 31 94.286 100 J 6,400 99 T/B 27,800 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,723,500 0 B 0 281 PTPW Pratama Widya Tbk. 1,365 1,365 1,270 1,305 -60 74,000 95,711,500 24 200.769 1,305 T/J 15,800 1,270 B 4,200 282 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. 125 130 125 130 5 469,679,900 59,275,173,500 9,846 123.810 130 T/J 6,906,400 129 B 643,200 284 PURI Puri Global Sukses Tbk. 300 300 298 298 -2 11,300 3,387,600 8 175.294 298 T/J 9,500 290 B 16,400 285 PYFA Pyridam Farma Tbk 905 915 885 895 -10 755,200 678,353,000 355 877.107 900 J 87,700 895 T/B 132,500 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 15,600 780,000 11 50.000 50 T/J 21,290,100 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 232 222 230 0 30,800 7,041,000 24 94.243 232 J 11,000 230 T/B 2,500 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 448 450 0 406,600 182,828,400 127 276.074 450 T/J 1,900 448 B 200 290 ROCK Rockfields Properti Indonesia Tbk. 920 920 860 860 -60 43,200 37,455,000 84 64.179 865 J 1,000 860 T/B 11,900 291 RODA Pikko Land Development Tbk. 53 55 53 53 0 104,300 5,631,200 10 84.624 55 J 30,000 53 T/B 73,900 292 RONY Aesler Grup Internasional Tbk. 322 322 300 300 -22 1,474,700 442,582,600 1,624 300.000 300 T/J 151,600 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 316 328 312 320 4 224,200 72,534,000 41 128.000 320 T/J 13,200 318 B 5,000 294 SAFE Steady Safe Tbk 214 202 200 200 -14 900 180,200 7 20.136 200 T/J 900 0 B 0 295 SAME Sarana Meditama Metropolitan Tbk. 162 168 162 163 1 39,435,100 6,471,023,000 2,115 203.750 163 T/J 714,200 162 B 2,181,200 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 600 30,000 5 42.735 50 T/J 327,000 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 92 94 90 93 1 11,740,000 1,079,327,300 867 88.571 93 T/J 497,500 92 B 620,100 299 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 1,100 55,000 2 27.536 50 T/J 2,921,000 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,020 1,105 1,020 1,100 80 751,800 811,497,000 186 585.106 1,100 T/J 2,300 1,095 B 4,800 302 SGER Sumber Global Energy Tbk. 505 525 505 515 10 2,304,600 1,188,838,500 531 476.852 520 J 25,100 515 T/B 210,600 303 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,350 J 1,000 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 585 595 580 585 0 417,000 244,806,000 106 417.857 585 T/J 59,100 580 B 3,400 305 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. 374 394 382 382 8 2,900 1,117,000 6 353.704 382 T/J 9,600 380 B 100 307 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,120 1,120 0 200,000 224,000,000 5 1.244 1,120 T/J 9,900 1,100 B 125,000 308 SKBM Sekar Bumi Tbk. 370 390 346 356 -14 16,900 5,988,200 21 309.565 370 J 1,000 0 B 0 309 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. 550 550 550 550 0 39,200 21,560,000 8 78.571 555 J 50,000 550 T/B 268,600 311 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. 4,820 4,850 4,800 4,830 10 68,800 332,603,000 73 4,200.000 4,830 T/J 200 4,820 B 300 313 SMAR Smart Tbk. 2,990 3,110 3,000 3,100 110 32,500 100,488,000 14 1,024.252 3,100 T/J 14,000 3,020 B 100 314 SMDM Suryamas Dutamakmur Tbk. 99 99 93 94 -5 37,800 3,693,300 17 11.910 98 J 3,900 94 T/B 3,600 315 SMMT Golden Eagle Energy Tbk. 81 83 79 80 -1 437,400 35,089,100 35 187.161 81 J 49,900 79 B 595,700 316 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. 404 424 376 396 -8 644,600 248,422,600 384 143.478 396 T/J 52,200 380 B 500 318 SOTS Satria Mega Kencana Tbk. 230 230 218 218 -12 200 44,800 2 132.121 216 J 5,000 0 B 0 319 SPTO Surya Pertiwi Tbk. 402 422 402 420 18 3,123,000 1,307,712,600 610 36.207 422 J 19,300 420 T/B 99,200 320 SQMI Wilton Makmur Indonesia Tbk. 218 228 222 222 4 3,866,000 869,185,600 311 126.152 224 J 523,300 222 T/B 237,100 321 SRTG Saratoga Investama Sedaya Tbk. 3,400 3,400 3,370 3,380 -20 971,500 3,288,902,000 277 61.455 3,380 T/J 10,500 3,370 B 26,800 322 SSTM Sunson Textile Manufacture Tbk 550 555 550 555 5 8,100 4,485,500 10 130.588 555 T/J 3,000 550 B 3,000 323 STTP Siantar Top Tbk. 7,000 0 0 7,000 0 0 0 0 4,136.382 7,950 J 100 7,000 B 200 324 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 4,100 4,100 4,100 0 100 410,000 1 125.922 4,210 J 200 0 B 0 326 SURE Super Energy Tbk. 2,800 2,810 2,800 2,800 0 79,000 221,935,000 30 1,806.452 2,810 J 16,400 2,790 B 200 327 SWAT Sriwahana Adityakarta Tbk. 104 109 99 104 0 272,400 28,743,200 52 65.000 105 J 3,200 104 T/B 3,300 328 TALF Tunas Alfin Tbk. 256 266 256 266 10 5,200 1,333,200 6 67.342 260 J 100 240 B 1,200 329 TAMA Lancartama Sejati Tbk. 197 236 196 236 39 18,677,300 4,142,013,900 3,194 134.857 236 T/J 68,000 234 B 248,300 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 173,400 8,670,000 22 456.830 50 T/J 6,265,100 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 745 745 720 745 0 11,500 8,304,500 8 105.674 745 T/J 900 735 B 200 332 TCPI Transcoal Pacific Tbk. 6,800 6,875 6,800 6,850 50 7,680,300 52,530,455,000 5,921 4,963.768 6,850 T/J 10,800 6,825 B 20,300 333 TEBE Dana Brata Luhur Tbk. 750 750 700 750 0 19,300 14,000,000 25 68.493 750 T/J 2,000 0 B 0 334 TECH Indosterling Technomedia Tbk. 137 142 135 137 0 1,728,600 238,334,200 189 85.625 139 J 255,000 137 T/B 600 335 TFAS Telefast Indonesia Tbk. 151 160 150 160 9 17,000 2,553,300 4 88.889 158 J 2,200 150 B 1,000 336 TFCO Tifico Fiber Indonesia Tbk. 470 0 0 470 0 0 0 0 106.508 456 J 100 0 B 0 337 TGKA Tigaraksa Satria Tbk. 8,300 8,400 8,300 8,300 0 2,000 16,630,000 10 6,820.610 8,700 J 100 8,300 T/B 1,700 338 TIFA KDB Tifa Finance Tbk. 410 430 412 426 16 25,900 10,959,400 20 213.000 426 T/J 11,700 412 B 6,100 339 TIRA Tira Austenite Tbk 240 242 230 232 -8 31,900 7,684,200 12 104.123 240 J 12,500 230 B 1,100 340 TMPO Tempo Intimedia Tbk. 155 156 154 154 -1 46,600 7,246,800 10 53.498 156 J 30,400 154 T/B 189,000 341 TNCA Trimuda Nuansa Citra Tbk. 312 310 310 310 -2 300 93,000 1 206.667 312 J 1,100 310 T/B 4,700 342 TOTO Surya Toto Indonesia Tbk. 210 214 200 200 -10 5,015,200 1,006,895,200 277 648.782 200 T/J 344,900 199 B 249,200 343 TOYS Sunindo Adipersada Tbk. 555 575 545 570 15 2,851,100 1,610,496,500 499 162.857 575 J 76,000 570 T/B 52,900 344 TPIA Chandra Asri Petrochemical Tbk. 8,400 8,475 8,375 8,450 50 2,569,900 21,667,730,000 510 1,954.141 8,450 T/J 900 8,425 B 400 345 TPMA Trans Power Marine Tbk. 320 320 300 310 -10 900 276,600 7 134.783 318 J 17,900 310 T/B 1,000 346 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. 368 386 344 344 -24 202,055,300 71,888,429,000 7,923 172.000 344 T/J 4,454,500 0 B 0 348 TRIS Trisula International Tbk. 214 218 212 212 -2 2,000 428,800 4 70.667 210 J 2,700 208 B 1,000 349 TRJA Transkon Jaya Tbk. 150 161 150 161 11 2,929,500 460,221,400 369 64.400 162 J 142,400 161 T/B 386,600 350 TRUK Guna Timur Raya Tbk. 143 149 140 145 2 3,026,200 442,096,600 386 63.043 146 J 353,100 145 T/B 13,700 351 TRUS Trust Finance Indonesia Tbk 318 338 314 338 20 3,000 979,600 14 397.647 336 J 900 320 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,370 1,440 1,335 1,335 -35 196,800 266,666,500 183 34.675 1,380 J 700 1,335 T/B 143,500 353 UANG Pakuan Tbk. 232 232 232 232 0 200 46,400 1 185.600 232 T/J 10,300 220 B 500 354 UNIT Nusantara Inti Corpora Tbk 144 144 141 144 0 1,200 170,300 4 3.574 145 J 100 142 B 900 355 URBN Urban Jakarta Propertindo Tbk. 1,345 1,395 1,325 1,325 -20 3,200 4,263,000 6 110.417 1,325 T/J 600 0 B 0 356 VINS Victoria Insurance Tbk. 95 95 89 90 -5 22,000 1,986,800 27 85.714 92 J 27,800 90 T/B 15,400 357 VRNA Verena Multi Finance Tbk. 97 105 95 105 8 700 71,300 4 105.938 104 J 200 95 B 19,900 358 WAPO Wahana Pronatural Tbk. 71 70 67 70 -1 600 40,800 4 40.000 74 J 13,400 70 T/B 2,400 359 WICO Wicaksana Overseas International Tbk. 454 456 434 456 2 200 89,000 2 23.572 450 J 1,000 434 B 400 360 WOWS Ginting Jaya Energi Tbk. 62 64 61 62 0 11,937,800 744,613,400 745 13.778 63 J 3,278,600 62 T/B 1,299,000 361 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 99,900 4,995,100 37 13.298 50 T/J 1,830,300 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 346 420 346 414 68 1,600 596,800 8 75.963 400 J 900 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 270 328 252 328 58 6,600 1,748,200 5 155.610 320 J 6,200 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,615,900 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 134 139 128 128 -6 714,035,400 94,036,181,700 11,155 456.312 129 J 751,500 128 T/B 25,252,500 366 ZONE Mega Perintis Tbk. 404 408 404 404 0 211,700 85,735,800 35 135.570 404 T/J 5,800 402 B 300 Total 2,772,918,400 1,105,483,748,200 126,186 3,003,896,900 70,480,400 Jakarta, 16 November 2020 Trading Division