List of Securities Quotation Development Board: Date: Tuesday, 17 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 0 511,400 25,570,000 37 87.719 50 T/J 6,920,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,400 6,400 6,400 -25 100 640,000 1 1,461.124 6,375 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 1,210 1,220 1,155 1,195 -15 209,900 247,418,500 111 62.078 1,195 T/J 3,300 1,190 B 200 4 AGAR Asia Sejahtera Mina Tbk. 498 0 0 498 0 0 0 0 452.727 498 J 21,500 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 164 171 157 162 -2 22,100 3,593,700 43 147.273 163 J 1,000 162 T/B 400 6 AHAP Asuransi Harta Aman Pratama Tbk. 56 56 55 55 -1 95,100 5,271,800 18 207.367 56 J 78,200 55 T/B 16,700 7 AIMS Akbar Indo Makmur Stimec Tbk 130 150 130 149 19 4,600 642,200 8 119.200 149 T/J 2,000 131 B 200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 1,000 50,000 2 75.893 50 T/J 1,768,700 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 288 288 288 0 700 201,600 2 37.990 300 J 300 292 B 1,800 10 AKSI Maming Enam Sembilan Mineral Tbk. 340 424 320 370 30 88,600 34,738,800 80 185.000 380 J 100 370 T/B 200 11 ALDO Alkindo Naratama Tbk. 420 420 418 420 0 128,200 53,604,000 4 307.821 418 J 1,700 0 B 0 12 ALKA Alakasa Industrindo Tbk 272 272 254 270 -2 1,900 511,800 6 45.455 270 T/J 12,800 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 218 254 220 220 2 3,200 797,400 6 33.846 248 J 100 220 T/B 12,000 14 AMAG Asuransi Multi Artha Guna Tbk. 212 222 212 220 8 260,300 56,519,800 77 209.524 220 T/J 21,900 218 B 43,800 15 AMAR Bank Amar Indonesia Tbk. 322 326 318 326 4 11,600 3,736,400 20 187.356 326 T/J 52,400 320 B 9,800 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 308 268 278 0 3,900 1,149,800 18 217.188 280 J 300 278 T/B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,450 2,500 2,450 2,480 30 274,100 677,189,000 165 130.526 2,480 T/J 2,100 2,470 B 9,600 18 ANDI Andira Agro Tbk. 50 50 50 50 0 93,200 4,660,000 20 125.000 50 T/J 52,657,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 149 177 149 152 3 47,300 7,888,700 46 9.731 169 J 6,900 154 B 8,000 20 APIC Pacific Strategic Financial Tbk. 885 885 850 850 -35 10,797,400 9,273,334,500 1,835 904.101 855 J 71,800 850 T/B 130,000 21 APII Arita Prima Indonesia Tbk. 160 163 160 160 0 69,100 11,057,400 11 72.727 161 J 20,000 160 T/B 300 22 ARGO Argo Pantes Tbk 1,950 2,000 1,820 1,850 -100 10,900 21,374,000 21 46.482 1,860 J 200 1,850 T/B 600 23 ARII Atlas Resources Tbk. 498 498 478 498 0 2,300 1,143,400 3 33.200 498 T/J 27,900 478 B 2,000 24 ARKA Arkha Jayanti Persada Tbk. 72 73 70 72 0 6,424,900 456,864,000 876 30.508 72 T/J 95,900 71 B 274,800 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 306 310 310 310 4 100 31,000 1 179.825 308 J 900 0 B 0 27 ARTO Bank Jago Tbk. 2,890 2,930 2,900 2,910 20 132,900 386,985,000 40 14,665.860 2,910 T/J 12,800 2,900 B 500 28 ASBI Asuransi Bintang Tbk. 312 322 318 318 6 300 95,800 2 241.403 318 T/J 19,900 312 B 1,100 29 ASJT Asuransi Jasa Tania Tbk. 120 123 118 118 -2 16,800 1,989,500 12 78.667 118 T/J 32,400 117 B 400 30 ASPI Andalan Sakti Primaindo Tbk. 90 93 88 90 0 1,452,500 132,550,200 106 85.714 90 T/J 145,500 89 B 200,000 31 ASRM Asuransi Ramayana Tbk. 1,695 1,695 1,690 1,690 -5 1,700 2,880,500 5 856.208 1,695 J 1,000 1,660 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 5,400 270,000 5 50.000 50 T/J 5,237,200 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 135,500 6,775,000 33 57.388 50 T/J 36,045,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 396 396 396 0 3,100 1,227,600 7 291.960 410 J 10,000 396 T/B 23,000 35 BAJA Saranacentral Bajatama Tbk. 109 112 107 107 -2 956,900 103,725,800 187 42.800 108 J 123,100 107 T/B 120,600 36 BALI Bali Towerindo Sentra Tbk. 935 935 900 900 -35 5,900 5,443,500 19 1,125.000 900 T/J 100 895 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 5,400 270,000 4 33.333 50 T/J 59,512,700 0 B 0 38 BAYU Bayu Buana Tbk 1,110 1,100 1,100 1,100 -10 600 660,000 2 135.684 1,100 T/J 5,000 0 B 0 39 BBHI Bank Harda Internasional Tbk. 242 258 242 250 8 5,161,200 1,295,565,600 515 200.000 250 T/J 248,900 248 B 1,300 40 BBLD Buana Finance Tbk. 352 368 358 358 6 206,200 73,866,400 7 142.275 358 T/J 300 336 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 775 770 750 760 -15 399,500 302,248,500 49 158.333 760 T/J 13,200 740 B 23,300 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 115 117 115 117 2 287,100 33,440,500 64 97.500 117 T/J 66,400 115 B 114,000 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 20,000 44 BCIP Bumi Citra Permai Tbk. 50 51 50 51 1 1,277,900 63,897,800 58 46.364 51 T/J 3,907,100 50 B 115,100 45 BEEF Estika Tata Tiara Tbk. 138 140 137 138 0 6,398,900 887,456,800 419 40.588 138 T/J 4,941,500 137 B 671,500 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 8,500 425,000 11 217.306 50 T/J 1,261,960,000 0 B 0 47 BELL Trisula Textile Industries Tbk. 162 164 161 162 0 4,121,900 670,301,500 287 540.000 162 T/J 243,300 161 B 169,800 48 BESS Batulicin Nusantara Maritim Tbk. 197 198 195 198 1 32,000 6,305,000 41 188.571 198 T/J 25,500 197 B 38,200 49 BGTG Bank Ganesha Tbk. 62 63 60 62 0 9,090,700 558,600,600 456 60.194 62 T/J 309,800 61 B 1,422,500 50 BHAT Bhakti Multi Artha Tbk. 600 645 595 645 45 144,302,100 88,212,618,000 3,434 626.214 645 T/J 93,100 640 B 40,600 51 BIKA Binakarya Jaya Abadi Tbk. 147 147 137 145 -2 700 98,700 6 14.500 145 T/J 10,000 0 B 0 52 BIMA Primarindo Asia Infrastructure Tbk. 50 0 0 50 0 0 0 0 12.286 50 J 293,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 564,100 28,205,000 321 35.714 50 T/J 136,109,900 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 54 55 51 52 -2 3,054,600 158,471,500 72 21.685 52 T/J 172,100 51 B 118,200 55 BKDP Bukit Darmo Property Tbk 51 0 0 51 0 0 0 0 42.500 51 J 21,500 50 B 2,200 56 BKSW Bank QNB Indonesia Tbk. 115 115 112 113 -2 46,700 5,332,200 23 259.293 115 J 159,400 113 T/B 200 57 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 100 312,000 1 208.000 3,120 T/J 4,900 2,920 B 100 58 BLUE Berkah Prima Perkasa Tbk. 690 715 690 710 20 274,300 193,273,000 181 546.154 710 T/J 700 705 B 10,400 59 BMAS Bank Maspion Indonesia Tbk. 290 300 280 298 8 52,600 15,600,400 24 93.125 298 T/J 9,900 286 B 200 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,000 250,000 6 0.172 50 T/J 113,378,000 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,370 1,375 1,345 1,350 -20 130,587,700 177,441,219,000 4,725 1,310.680 1,350 T/J 148,800 1,345 B 97,900 62 BOLA Bali Bintang Sejahtera Tbk. 149 155 144 148 -1 67,600 10,053,400 55 84.571 149 J 6,200 148 T/B 1,100 63 BOLT Garuda Metalindo Tbk. 605 615 610 610 5 400 244,500 2 110.909 730 J 100 605 B 2,300 64 BOSS Borneo Olah Sarana Sukses Tbk. 112 114 108 113 1 1,856,600 208,736,800 189 28.250 113 T/J 482,200 112 B 61,300 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 27,400 1,150 B 24,300 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 300 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 64 66 64 64 0 146,717,600 9,505,106,000 701 10.079 65 J 4,377,000 64 T/B 4,431,100 68 BRNA Berlina Tbk. 1,140 1,150 1,140 1,150 10 4,400 5,017,000 2 862.845 1,100 J 10,000 1,070 B 100 69 BSSR Baramulti Suksessarana Tbk. 1,385 1,400 1,385 1,400 15 14,000 19,485,000 23 71.795 1,400 T/J 1,900 1,395 B 1,000 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 2 383.083 50 T/J 31,408,600 0 B 0 72 BTON Betonjaya Manunggal Tbk. 200 210 200 208 8 45,200 9,428,000 29 694.653 210 J 26,700 200 B 20,100 73 BUKK Bukaka Teknik Utama Tbk. 765 780 765 770 5 113,200 87,437,500 35 130.508 775 J 9,300 770 T/B 200 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 10,143,100 507,155,000 182 2.902 50 T/J 43,574,800 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 52 54 52 53 1 7,900 420,600 20 40.769 53 T/J 18,100 52 B 101,700 76 CAKK Cahayaputra Asa Keramik Tbk. 52 53 51 52 0 2,249,300 114,854,700 113 30.952 52 T/J 934,300 51 B 116,000 77 CANI Capitol Nusantara Indonesia Tbk. 114 118 108 110 -4 3,100 348,500 8 55.000 110 T/J 4,200 108 B 1,400 78 CARE Metro Healthcare Indonesia Tbk. 392 396 384 394 2 236,653,800 93,167,893,200 2,923 382.524 394 T/J 52,800 392 B 353,800 79 CASA Capital Financial Indonesia Tbk. 388 392 388 390 2 18,190,300 7,087,982,000 102 712.498 390 T/J 55,000 388 B 31,300 80 CASS Cardig Aero Services Tbk. 204 208 202 204 0 1,430,600 294,074,000 112 51.000 206 J 92,700 204 T/B 71,800 81 CBMF Cahaya Bintang Medan Tbk. 625 675 625 670 45 1,797,600 1,124,049,500 208 418.750 670 T/J 19,500 610 B 300 82 CCSI Communication Cable Systems Indonesia Tbk. 228 228 224 224 -4 635,300 143,775,200 54 89.600 226 J 67,200 224 T/B 527,800 83 CENT Centratama Telekomunikasi Indonesia Tbk. 129 133 126 130 1 7,214,700 934,496,100 488 832.000 130 T/J 123,900 129 B 2,000 84 CINT Chitose Internasional Tbk. 238 242 238 240 2 1,000 241,000 6 72.727 244 J 200 240 T/B 200 85 CITA Cita Mineral Investindo Tbk. 2,290 2,340 2,190 2,280 -10 35,700 79,760,000 72 8,273.460 2,280 T/J 600 2,180 B 300 86 CLAY Citra Putra Realty Tbk. 1,680 1,680 1,640 1,640 -40 300 496,500 3 911.111 1,640 T/J 5,600 0 B 0 87 CLPI Colorpak Indonesia Tbk. 705 710 695 705 0 224,800 158,223,500 66 352.500 705 T/J 6,100 700 B 5,900 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. 214 230 212 230 16 200 44,200 2 418.182 230 T/J 1,100 214 B 700 91 COCO Wahana Interfood Nusantara Tbk. 900 900 900 900 0 334,000 300,600,000 2 454.545 930 J 2,500 900 T/B 100,600 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 0 103,200 5,160,000 7 40.000 50 T/J 12,931,600 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 88,900 4,445,000 13 16.667 50 T/J 245,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. 645 750 600 600 -45 4,000 2,445,500 24 306.122 610 J 49,600 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 354 358 350 354 0 1,917,700 678,989,400 339 283.200 354 T/J 86,300 352 B 326,000 97 CTTH Citatah Tbk. 50 53 51 51 1 603,500 30,978,900 45 2.147 52 J 17,400 51 T/B 562,000 98 DADA Diamond Citra Propertindo Tbk. 50 53 50 50 0 32,658,400 1,673,723,000 1,360 49.020 51 J 688,200 50 T/B 5,140,600 99 DAYA Duta Intidaya Tbk. 550 0 0 550 0 0 0 0 307.091 545 J 5,100 0 B 0 100 DEAL Dewata Freightinternational Tbk. 144 146 140 143 -1 8,238,900 1,178,281,600 1,119 95.333 144 J 234,300 143 T/B 25,700 101 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,645 1,650 5 10,300 16,983,000 12 3,311.790 1,655 J 2,400 1,650 T/B 100 102 DFAM Dafam Property Indonesia Tbk. 254 280 254 256 2 40,000 10,331,600 36 222.609 256 T/J 26,400 254 B 68,400 103 DIGI Arkadia Digital Media Tbk. 440 442 420 428 -12 4,700 2,022,400 8 1,070.000 426 J 6,500 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,090 2,000 2,080 -70 22,300 45,482,000 45 70.508 2,080 T/J 3,500 2,060 B 700 105 DKFT Central Omega Resources Tbk. 191 196 189 190 -1 38,296,100 7,356,603,900 2,326 488.055 190 T/J 200,100 189 B 3,519,000 106 DMMX Digital Mediatama Maxima Tbk. 173 181 172 177 4 4,558,000 806,410,300 507 76.957 178 J 123,200 177 T/B 1,200 107 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,350 3,350 0 3,400 11,390,000 7 2,942.752 3,380 J 500 3,350 T/B 500 108 DUTI Duta Pertiwi Tbk 3,550 3,590 3,550 3,590 40 2,700 9,677,000 8 361.058 3,600 J 400 3,590 T/B 400 109 DWGL Dwi Guna Laksana Tbk. 210 218 196 196 -14 26,100 5,219,000 14 130.667 218 J 17,600 196 T/B 1,000 110 EAST Eastparc Hotel Tbk. 55 56 55 55 0 844,100 46,675,500 39 41.353 55 T/J 28,900 54 B 757,700 111 ECII Electronic City Indonesia Tbk. 585 585 580 585 0 5,600 3,263,000 7 14.444 585 T/J 87,700 580 B 2,200 112 EMDE Megapolitan Developments Tbk. 199 199 199 199 0 1,500 298,500 3 79.600 199 T/J 18,200 188 B 300 113 ENRG Energi Mega Persada Tbk. 59 62 58 60 1 37,841,900 2,249,798,800 588 5.002 60 T/J 9,930,500 59 B 1,279,600 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 3,238,000 161,900,000 92 13.514 50 T/J 63,000,500 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 524,700 26,235,000 24 47.619 50 T/J 10,952,800 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 254 260 254 256 2 991,500 254,856,400 265 232.727 258 J 80,000 254 B 161,100 117 EPMT Enseval Putera Megatrading Tbk. 1,860 1,900 1,860 1,865 5 2,500 4,673,000 5 1,304.844 1,885 J 300 1,865 T/B 200 118 ERTX Eratex Djaja Tbk. 128 134 128 130 2 2,000 261,100 9 55.175 127 J 6,100 124 B 2,300 119 ESIP Sinergi Inti Plastindo Tbk. 84 85 79 83 -1 4,781,300 393,291,400 647 50.920 83 T/J 1,162,800 82 B 55,100 120 ESTA Esta Multi Usaha Tbk. 92 98 90 95 3 75,900 7,302,200 17 79.167 97 J 5,000 95 T/B 23,700 121 FAST Fast Food Indonesia Tbk. 940 950 930 950 10 35,300 33,318,000 36 2,988.079 950 T/J 15,300 940 B 1,100 122 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 123 FIRE Alfa Energi Investama Tbk. 284 292 280 288 4 20,482,100 5,892,734,400 2,087 57.600 288 T/J 349,100 286 B 1,049,400 124 FISH FKS Multi Agro Tbk. 2,790 2,840 2,800 2,800 10 1,500 4,216,000 5 2,240.000 2,800 T/J 1,000 2,780 B 700 125 FITT Hotel Fitra International Tbk. 57 60 57 59 2 32,400 1,916,700 17 57.843 59 T/J 3,900 58 B 33,900 126 FMII Fortune Mate Indonesia Tbk 334 334 334 334 0 300 100,200 2 334.000 416 J 100 334 T/B 74,800 127 FOOD Sentra Food Indonesia Tbk. 102 104 101 103 1 736,400 75,075,200 118 76.296 103 T/J 170,200 102 B 4,500 128 FORU Fortune Indonesia Tbk 86 103 86 93 7 85,700 8,356,900 93 71.538 98 J 200 94 B 2,400 129 FPNI Lotte Chemical Titan Tbk. 118 119 117 118 0 2,590,800 305,370,000 254 35.792 118 T/J 824,500 117 B 935,800 130 FUJI Fuji Finance Indonesia Tbk. 117 121 116 121 4 4,100 480,400 10 110.000 119 J 2,800 117 B 200 131 GDST Gunawan Dianjaya Steel Tbk. 76 77 74 75 -1 2,635,100 197,377,000 215 46.875 76 J 756,300 75 T/B 38,500 132 GEMA Gema Grahasarana Tbk. 298 298 278 290 -8 77,500 22,262,000 33 644.444 290 T/J 74,300 278 B 25,000 133 GGRP Gunung Raja Paksi Tbk. 352 352 350 352 0 8,900 3,115,800 4 41.905 392 J 1,000 352 T/B 124,300 134 GLOB Global Teleshop Tbk. 108 108 102 108 0 5,900 606,700 10 9.391 107 J 11,400 104 B 100 135 GLVA Galva Technologies Tbk. 346 338 322 322 -24 110,400 35,778,800 65 142.478 330 J 300,000 322 T/B 3,100 136 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. 204 0 0 204 0 0 0 0 120.710 210 J 60,000 202 B 10,000 138 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 139 GSMF Equity Development Investment Tbk. 92 92 86 92 0 2,900 256,000 6 7.401 92 T/J 1,000 87 B 8,000 140 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 0 0 50 0 0 0 0 131.579 50 J 9,554,300 0 B 0 142 HELI Jaya Trishindo Tbk. 216 212 206 206 -10 1,100 229,800 4 187.273 212 J 500 204 B 1,100 143 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 1,010 975 1,000 5 1,096,200 1,088,746,000 15 263.158 1,000 T/J 3,400 975 B 10,500 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 172,200 8,610,000 26 47.619 50 T/J 6,741,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 38.462 50 T/J 58,819,700 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 0 0 280 0 0 0 0 19.795 296 J 2,000 264 B 2,300 148 ICON Island Concepts Indonesia Tbk. 53 54 52 52 -1 486,400 25,435,800 31 99.816 52 T/J 54,000 51 B 364,000 149 IFSH Ifishdeco Tbk. 380 366 366 366 -14 100 36,600 1 83.182 380 J 100 366 T/B 5,700 150 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. 179 183 177 179 0 5,093,300 917,329,200 690 149.167 179 T/J 9,900 178 B 516,900 152 IKBI Sumi Indo Kabel Tbk. 222 224 218 218 -4 40,300 8,941,400 11 19.770 224 J 2,500 218 T/B 80,600 153 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,375 1,390 0 808,400 1,122,823,500 85 365.789 1,395 J 68,100 1,390 T/B 1,000 154 INAI Indal Aluminium Industry Tbk. 328 338 328 338 10 5,700 1,872,600 6 123.402 338 T/J 4,100 328 B 3,200 155 INCF Indo Komoditi Korpora Tbk. 62 71 63 67 5 10,067,900 686,750,100 1,152 54.472 68 J 293,700 67 T/B 1,069,200 156 INDO Royalindo Investa Wijaya Tbk. 114 115 113 115 1 111,600 12,713,800 40 104.545 115 T/J 43,400 114 B 2,000 157 INDX Tanah Laut Tbk 50 50 50 50 0 32,100 1,605,000 4 4.000 50 T/J 205,700 0 B 0 158 INOV Inocycle Technology Group Tbk. 160 164 159 164 4 53,600 8,639,100 27 65.600 163 J 20,000 160 B 300 159 INPP Indonesian Paradise Property Tbk. 760 760 760 760 0 300 228,000 1 723.810 760 T/J 6,600 710 B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,435 1,445 1,400 1,425 -10 64,600 92,407,000 74 516.304 1,425 T/J 600 1,420 B 100 161 INRU Toba Pulp Lestari Tbk. 805 950 875 950 145 99,700 87,689,000 4 9.645 980 J 400 950 T/B 100 162 INTA Intraco Penta Tbk. 232 240 218 240 8 6,100 1,452,600 4 169.180 240 T/J 5,000 224 B 16,100 163 INTD Inter Delta Tbk 112 120 118 119 7 5,200 619,600 11 36.649 118 J 13,400 113 B 300 164 IPCC Indonesia Kendaraan Terminal Tbk. 416 426 416 424 8 3,874,400 1,636,165,600 772 25.854 426 J 304,700 424 T/B 1,269,700 165 IPCM Jasa Armada Indonesia Tbk. 230 232 228 230 0 202,500 46,734,000 76 60.526 232 J 245,800 230 T/B 44,600 166 IRRA Itama Ranoraya Tbk. 865 875 860 865 0 14,356,400 12,447,253,500 4,586 231.283 870 J 768,700 860 B 1,184,000 167 ITIC Indonesian Tobacco Tbk. 810 835 815 815 5 590,700 483,238,500 231 370.455 815 T/J 20,000 810 B 54,500 168 ITMA Sumber Energi Andalan Tbk. 500 515 498 505 5 16,200 8,099,900 15 145.324 505 T/J 800 488 B 400 169 JAST Jasnita Telekomindo Tbk. 104 105 100 101 -3 26,823,200 2,700,865,800 1,713 41.057 102 J 1,339,400 101 T/B 2,600 170 JAYA Armada Berjaya Trans Tbk. 114 116 113 114 0 1,291,600 147,663,600 2,952 39.583 115 J 1,000 114 T/B 169,600 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,100 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. 428 426 422 422 -6 11,600 4,903,200 9 239.378 422 T/J 183,800 420 B 7,500 174 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. 140 140 138 138 -2 43,000 5,994,700 23 98.571 138 T/J 94,300 136 B 1,500 176 JSPT Jakarta Setiabudi Internasional Tbk. 930 935 905 935 5 300 275,500 3 201.370 935 T/J 5,200 900 B 1,500 177 JTPE Jasuindo Tiga Perkasa Tbk. 960 960 955 955 -5 1,564,800 1,495,011,000 66 2,122.222 955 T/J 5,000 950 B 115,400 178 KARW ICTSI Jasa Prima Tbk. 70 72 70 70 0 388,700 27,298,200 69 11.850 71 J 85,400 70 T/B 105,600 179 KAYU Darmi Bersaudara Tbk. 53 54 53 53 0 543,300 28,813,600 61 35.333 54 J 439,100 53 T/B 11,500 180 KBAG Karya Bersama Anugerah Tbk. 50 50 50 50 0 4,217,200 210,860,000 208 50.000 50 T/J 127,632,300 0 B 0 181 KBLM Kabelindo Murni Tbk. 197 200 196 197 0 424,100 83,722,700 133 6.567 198 J 3,800 197 T/B 22,300 182 KBLV First Media Tbk. 410 410 400 400 -10 3,900 1,584,000 10 106.400 420 J 100 404 B 100 183 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. 770 785 770 785 15 10,200 7,938,500 7 196.250 790 J 1,000 785 T/B 5,000 185 KEJU Mulia Boga Raya Tbk. 1,160 1,160 1,125 1,150 -10 630,200 719,307,500 256 153.333 1,150 T/J 56,400 1,145 B 4,000 186 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 50 50 -1 188,700 9,475,400 33 1.818 51 J 34,500 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 144 145 144 145 1 500 72,400 3 48.333 165 J 3,300 146 B 3,300 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 200 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 550 550 515 540 -10 33,900 17,784,500 26 180.000 540 T/J 2,500 515 B 16,700 190 KMTR Kirana Megatara Tbk. 334 336 324 336 2 1,700 556,400 5 73.362 330 J 5,700 322 B 2,200 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 5,600 560,000 2 67.647 105 J 3,100 99 B 1,800 192 KONI Perdana Bangun Pusaka Tbk 290 292 292 292 2 100 29,200 1 61.474 362 J 200 294 B 300 193 KOPI Mitra Energi Persada Tbk. 440 440 430 440 0 5,500 2,418,800 8 111.392 438 J 100 428 B 100 194 KPAS Cottonindo Ariesta Tbk. 65 68 64 65 0 5,862,500 388,370,300 502 38.690 65 T/J 100 64 B 372,800 195 KPIG MNC Land Tbk. 104 106 103 104 0 1,765,900 183,722,400 162 223.786 104 T/J 50,700 103 B 861,900 196 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. 165 166 154 154 -11 255,100 40,120,700 94 39.487 164 J 5,000 154 T/B 60,100 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 368 368 358 368 0 15,100 5,510,400 7 176.923 344 J 100 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 177,300 8,865,000 6 15.714 50 T/J 5,455,400 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 78 83 79 79 1 2,200 174,700 9 11.528 80 J 3,500 79 T/B 3,600 203 LMSH Lionmesh Prima Tbk. 318 314 306 306 -12 4,200 1,305,200 5 42.500 314 J 700 306 T/B 800 204 LPIN Multi Prima Sejahtera Tbk 222 224 210 224 2 502,500 107,529,000 19 102.175 220 J 6,900 212 B 6,100 205 LPLI Star Pacific Tbk 81 86 81 86 5 120,000 10,120,000 6 2.653 85 J 30,000 81 B 10,000 206 LPPS Lenox Pasifik Investama Tbk. 84 84 80 81 -3 342,700 27,744,200 31 5.502 81 T/J 166,600 79 B 117,500 207 LRNA Eka Sari Lorena Transport Tbk. 125 134 126 132 7 7,000 928,900 13 14.667 132 T/J 3,900 126 B 41,100 208 LUCK Sentral Mitra Informatika Tbk. 162 165 161 161 -1 1,289,500 208,729,200 230 56.294 163 J 205,600 161 T/B 326,700 209 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 0 400 20,000 1 45.455 50 T/J 68,501,800 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,210 2,270 2,220 2,230 20 967,000 2,172,545,000 298 106.190 2,250 J 27,900 2,230 T/B 286,600 212 MAPB MAP Boga Adiperkasa Tbk. 1,480 1,480 1,380 1,400 -80 31,100 43,314,000 47 83.333 1,400 T/J 17,000 1,380 B 1,100 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 6,300 315,000 3 66.667 50 T/J 25,096,700 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,280 2,350 2,280 2,310 30 332,700 766,044,000 254 177.692 2,310 T/J 800 2,290 B 200 215 MCAS M Cash Integrasi Tbk. 2,150 2,180 2,050 2,060 -90 783,200 1,628,945,000 450 148.736 2,070 J 2,400 2,060 T/B 400 216 MDKA Merdeka Copper Gold Tbk. 1,860 1,920 1,860 1,885 25 157,652,800 299,855,238,500 14,264 491.536 1,890 J 1,073,500 1,885 T/B 18,800 217 MDKI Emdeki Utama Tbk. 145 149 143 147 2 2,730,900 396,608,600 225 34.401 147 T/J 385,100 145 B 402,000 218 MERK Merck Tbk. 3,120 3,160 3,120 3,130 10 5,900 18,489,000 21 8,252.696 3,140 J 200 3,130 T/B 2,400 219 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 102,600 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 530 540 525 540 10 2,500 1,325,000 10 270.000 540 T/J 1,800 530 B 2,300 221 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. 286 306 298 298 12 1,700 515,600 5 60.816 298 T/J 1,100 288 B 3,400 223 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 500 750,000 2 545.455 1,500 T/J 100 1,450 B 100 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 2,092,500 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 7,760,400 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 0 0 50 0 0 0 0 125.000 50 J 18,723,100 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,250 24,000 24,000 24,000 -250 100 2,400,000 1 1,142.857 24,000 T/J 100 23,700 B 100 229 MLIA Mulia Industrindo Tbk 515 530 515 525 10 6,571,000 3,435,290,000 291 87.683 530 J 150,200 525 T/B 400 230 MMLP Mega Manunggal Property Tbk. 264 274 264 266 2 5,056,300 1,353,614,800 339 45.470 266 T/J 1,951,000 264 B 256,900 231 MOLI Madusari Murni Indah Tbk. 840 850 805 850 10 15,200 12,530,500 7 146.552 850 T/J 999,500 810 B 2,000 232 MPOW Megapower Makmur Tbk. 64 73 64 67 3 428,500 29,414,400 99 33.500 68 J 20,200 67 T/B 5,700 233 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,260 1,315 -35 6,600 8,565,500 23 1,195.455 1,315 T/J 700 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 4,420 4,420 4,420 -320 100 442,000 1 400.913 4,420 T/J 100 0 B 0 235 MSIN MNC Studios International Tbk. 296 298 292 298 2 358,500 106,349,400 85 59.600 298 T/J 123,700 296 B 31,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 636,878,600 0 B 0 237 MTPS Meta Epsi Tbk. 250 268 234 242 -8 34,400 8,388,400 20 75.625 242 T/J 75,100 240 B 1,500 238 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. 197 197 184 184 -13 200 38,100 2 47.150 218 J 1,800 184 T/B 500 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 60 59 59 -1 10,600 625,500 14 59.000 59 T/J 27,000 57 B 69,200 241 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. 555 565 535 535 -20 161,997,700 89,967,305,000 3,075 519.417 540 J 2,528,000 535 T/B 203,600 245 NELY Pelayaran Nelly Dwi Putri Tbk. 133 140 135 135 2 11,800 1,610,800 12 80.357 140 J 109,200 135 T/B 14,900 246 NFCX NFC Indonesia Tbk. 1,595 1,605 1,580 1,590 -5 22,900 36,412,500 37 85.946 1,750 J 200 1,585 B 100 247 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 304 J 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. 148 0 0 148 0 0 0 0 140.952 150 J 160,000 141 B 200 250 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 4,300 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. 111 115 110 110 -1 3,393,400 376,275,900 297 275.213 111 J 272,500 110 T/B 321,200 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 6,600 255 OPMS Optima Prima Metal Sinergi Tbk. 157 158 156 156 -1 335,700 52,494,200 61 115.556 157 J 19,300 156 T/B 352,600 256 PALM Provident Agro Tbk. 312 314 306 312 0 1,527,500 472,507,800 312 85.276 314 J 134,700 312 T/B 158,300 257 PANI Pratama Abadi Nusa Industri Tbk. 111 111 108 111 0 215,900 23,858,400 37 102.778 111 T/J 11,200 108 B 1,300 258 PCAR Prima Cakrawala Abadi Tbk. 565 565 530 530 -35 11,800 6,274,500 42 353.333 530 T/J 3,000 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 254 252 252 252 -2 100 25,200 1 126.000 252 T/J 1,400 238 B 300 260 PEGE Panca Global Kapital Tbk. 117 117 111 117 0 1,700 198,300 6 252.776 117 T/J 15,900 113 B 4,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 187 197 187 196 9 73,000 13,851,300 19 261.333 197 J 46,400 196 T/B 100 262 PICO Pelangi Indah Canindo Tbk 137 139 130 137 0 144,400 19,919,900 52 21.077 138 J 29,800 137 T/B 36,000 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 162,400 8,120,100 16 12.500 51 J 129,900 50 T/B 8,900 264 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. 116 116 116 116 0 44,100 5,115,600 5 92.800 116 T/J 3,700 115 B 4,000 266 PNGO Pinago Utama Tbk. 600 650 575 600 0 1,203,800 721,959,000 32 240.000 615 J 3,900 600 T/B 43,600 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 735 J 2,800 0 B 0 268 POLA Pool Advista Finance Tbk. 50 51 50 50 0 29,100 1,456,700 14 37.037 51 J 64,100 50 T/B 2,400 269 POLI Pollux Investasi Internasional Tbk. 990 1,040 955 1,005 15 3,600 3,560,000 20 61.468 1,000 J 2,600 990 B 100 270 POLU Golden Flower Tbk. 790 895 740 835 45 21,400 17,296,500 30 289.931 835 T/J 62,500 760 B 200 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 100 5,000 1 0.429 50 T/J 1,582,900 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. 428 436 414 436 8 5,100 2,153,800 13 81.495 454 J 100 426 B 10,000 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 800 40,000 3 33.333 50 T/J 23,643,400 0 B 0 275 POWR Cikarang Listrindo Tbk. 625 640 625 630 5 8,851,700 5,594,983,000 787 42.000 635 J 2,228,800 630 T/B 1,008,500 276 PRIM Royal Prima Tbk. 218 226 222 226 8 6,500 1,443,800 7 45.200 244 J 2,500 228 B 1,200 277 PSAB J Resources Asia Pasifik Tbk. 212 220 212 216 4 23,401,700 5,034,223,600 1,178 700.775 216 T/J 120,800 214 B 1,296,500 278 PSDN Prasidha Aneka Niaga Tbk 111 111 111 111 0 100 11,100 1 11.100 111 T/J 400 106 B 500 279 PSGO Palma Serasih Tbk. 99 103 99 100 1 37,700 3,783,800 18 95.238 101 J 23,100 100 T/B 14,900 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,433,700 0 B 0 281 PTPW Pratama Widya Tbk. 1,305 1,380 1,220 1,245 -60 454,200 570,889,500 162 191.538 1,245 T/J 4,900 1,230 B 100 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,750 J 500 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 130 134 128 134 4 538,263,200 69,832,804,500 12,440 127.619 134 T/J 4,925,600 133 B 310,500 284 PURI Puri Global Sukses Tbk. 298 340 282 290 -8 17,200 5,641,400 16 170.588 328 J 1,200 290 T/B 11,800 285 PYFA Pyridam Farma Tbk 895 925 895 905 10 2,358,400 2,145,067,000 702 886.907 905 T/J 82,500 900 B 127,600 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 78,000 3,900,000 21 50.000 50 T/J 27,900,000 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 230 214 216 -14 721,800 158,515,200 101 88.506 218 J 3,000 216 T/B 6,500 288 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. 450 454 448 450 0 412,200 185,779,800 103 276.074 450 T/J 14,300 448 B 500 290 ROCK Rockfields Properti Indonesia Tbk. 860 895 895 895 35 2,900 2,595,500 13 66.791 895 T/J 500 820 B 3,000 291 RODA Pikko Land Development Tbk. 53 54 53 53 0 20,300 1,096,000 7 84.624 54 J 8,000 53 T/B 900 292 RONY Aesler Grup Internasional Tbk. 300 314 290 300 0 1,626,500 492,269,000 1,168 300.000 300 T/J 800 288 B 10,700 293 RUIS Radiant Utama Interinsco Tbk. 320 330 324 324 4 26,200 8,581,400 12 129.600 324 T/J 46,800 320 B 5,100 294 SAFE Steady Safe Tbk 200 187 187 187 -13 1,000 187,000 2 18.827 200 J 100 187 T/B 7,400 295 SAME Sarana Meditama Metropolitan Tbk. 163 180 164 179 16 146,331,900 25,129,103,000 3,232 223.750 180 J 3,540,600 179 T/B 25,045,400 296 SAPX Satria Antaran Prima Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 860.000 2,190 J 2,400 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 45,500 2,275,000 7 42.735 50 T/J 703,900 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 94 90 91 -2 5,143,800 469,181,400 405 86.667 92 J 711,800 91 T/B 136,800 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 2,100 105,000 3 27.536 50 T/J 5,142,800 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,100 1,125 1,100 1,115 15 734,300 817,647,000 141 593.085 1,115 T/J 10,000 1,110 B 15,600 302 SGER Sumber Global Energy Tbk. 515 530 515 515 0 1,266,800 665,700,000 309 476.852 520 J 54,900 515 T/B 163,000 303 SHID Hotel Sahid Jaya International Tbk. 3,350 0 0 3,350 0 0 0 0 155.677 3,300 J 12,200 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 585 590 575 580 -5 404,000 235,719,500 97 414.286 580 T/J 47,600 575 B 30,700 305 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. 382 402 356 380 -2 7,900 2,909,600 17 351.852 380 T/J 100 356 B 1,800 307 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,120 1,120 0 20,000 22,400,000 6 1.244 1,140 J 3,100 1,110 B 1,000 308 SKBM Sekar Bumi Tbk. 356 0 0 356 0 0 0 0 309.565 362 J 200 340 B 300 309 SKLT Sekar Laut Tbk. 1,500 0 0 1,500 0 0 0 0 125.582 1,500 J 100 0 B 0 310 SKRN Superkrane Mitra Utama Tbk. 550 630 550 630 80 287,000 167,983,500 37 90.000 630 T/J 5,100 585 B 5,000 311 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. 4,830 4,940 4,820 4,860 30 84,600 411,118,000 63 4,226.087 4,940 J 300 4,850 B 500 313 SMAR Smart Tbk. 3,100 3,150 3,090 3,090 -10 16,000 49,777,000 27 1,020.948 3,090 T/J 20,200 3,070 B 1,700 314 SMDM Suryamas Dutamakmur Tbk. 94 97 91 95 1 16,800 1,570,900 9 12.036 95 T/J 3,300 92 B 7,300 315 SMMT Golden Eagle Energy Tbk. 80 80 78 78 -2 814,200 64,596,800 55 182.482 80 J 56,500 78 T/B 126,400 316 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. 396 416 370 374 -22 955,800 360,473,400 393 135.507 374 T/J 28,300 372 B 11,000 318 SOTS Satria Mega Kencana Tbk. 218 238 218 218 0 1,100 241,800 2 132.121 216 J 1,000 0 B 0 319 SPTO Surya Pertiwi Tbk. 420 434 424 428 8 6,298,400 2,704,134,800 1,443 36.897 430 J 5,000 428 T/B 691,500 320 SQMI Wilton Makmur Indonesia Tbk. 222 244 222 230 8 8,612,700 1,974,632,600 329 130.698 230 T/J 828,700 228 B 791,200 321 SRTG Saratoga Investama Sedaya Tbk. 3,380 3,420 3,380 3,420 40 1,147,100 3,896,268,000 368 62.182 3,420 T/J 8,900 3,380 B 71,200 322 SSTM Sunson Textile Manufacture Tbk 555 560 550 555 0 17,100 9,496,500 18 130.588 555 T/J 100 540 B 5,000 323 STTP Siantar Top Tbk. 7,000 7,200 7,200 7,200 200 200 1,440,000 1 4,254.565 7,950 J 100 7,050 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. 2,800 2,830 2,800 2,800 0 243,500 681,869,000 72 1,806.452 2,830 J 300 2,800 T/B 2,000 327 SWAT Sriwahana Adityakarta Tbk. 104 104 101 104 0 140,300 14,418,500 36 65.000 104 T/J 12,400 103 B 17,000 328 TALF Tunas Alfin Tbk. 266 330 260 330 64 10,600 2,909,800 18 83.544 330 T/J 700 310 B 700 329 TAMA Lancartama Sejati Tbk. 236 252 220 220 -16 14,586,500 3,411,064,400 2,407 125.714 220 T/J 390,000 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 65,400 3,270,000 22 456.830 50 T/J 9,007,800 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 745 755 730 755 10 3,700 2,715,000 8 107.092 755 T/J 2,400 745 B 300 332 TCPI Transcoal Pacific Tbk. 6,850 6,975 6,850 6,950 100 8,929,600 61,500,307,500 5,767 5,036.232 6,950 T/J 1,500 6,925 B 35,100 333 TEBE Dana Brata Luhur Tbk. 750 810 710 805 55 27,200 20,813,500 21 73.516 805 T/J 2,400 745 B 300 334 TECH Indosterling Technomedia Tbk. 137 138 130 133 -4 1,968,300 260,416,700 281 83.125 133 T/J 7,800 132 B 3,700 335 TFAS Telefast Indonesia Tbk. 160 165 153 153 -7 9,200 1,422,200 10 85.000 154 J 19,500 153 T/B 22,600 336 TFCO Tifico Fiber Indonesia Tbk. 470 520 470 480 10 500 247,000 4 108.774 476 J 1,300 438 B 2,500 337 TGKA Tigaraksa Satria Tbk. 8,300 8,300 8,300 8,300 0 100 830,000 1 6,820.610 8,800 J 2,000 8,300 T/B 700 338 TIFA KDB Tifa Finance Tbk. 426 428 398 418 -8 64,900 26,734,000 34 209.000 420 J 100 418 T/B 3,000 339 TIRA Tira Austenite Tbk 232 242 216 240 8 8,100 1,789,400 12 107.714 240 T/J 4,500 238 B 200 340 TMPO Tempo Intimedia Tbk. 154 159 154 154 0 82,500 12,797,700 16 53.498 156 J 25,200 154 T/B 163,100 341 TNCA Trimuda Nuansa Citra Tbk. 310 0 0 310 0 0 0 0 206.667 306 J 23,300 292 B 30,000 342 TOTO Surya Toto Indonesia Tbk. 200 210 200 202 2 683,400 140,241,800 105 655.270 208 J 38,000 202 T/B 145,100 343 TOYS Sunindo Adipersada Tbk. 570 595 565 595 25 2,456,200 1,433,446,000 400 170.000 595 T/J 12,200 590 B 179,400 344 TPIA Chandra Asri Petrochemical Tbk. 8,450 8,575 8,450 8,575 125 2,774,100 23,553,862,500 743 1,983.049 8,575 T/J 12,000 8,550 B 21,000 345 TPMA Trans Power Marine Tbk. 310 310 310 310 0 1,700 527,000 5 134.783 358 J 400 310 T/B 2,000 346 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. 344 344 320 320 -24 6,751,500 2,169,090,800 1,667 160.000 320 T/J 8,830,400 0 B 0 348 TRIS Trisula International Tbk. 212 220 198 204 -8 36,000 7,175,500 26 68.000 204 T/J 2,200 202 B 1,000 349 TRJA Transkon Jaya Tbk. 161 172 162 164 3 4,289,100 709,875,900 620 65.600 164 T/J 13,900 163 B 3,400 350 TRUK Guna Timur Raya Tbk. 145 146 143 144 -1 389,400 56,149,700 50 62.609 145 J 130,400 144 T/B 51,700 351 TRUS Trust Finance Indonesia Tbk 338 0 0 338 0 0 0 0 397.647 336 J 200 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,335 1,420 1,335 1,370 35 232,100 311,837,000 99 35.584 1,370 T/J 8,300 1,355 B 500 353 UANG Pakuan Tbk. 232 230 220 220 -12 6,300 1,421,800 12 176.000 226 J 7,000 220 T/B 2,300 354 UNIT Nusantara Inti Corpora Tbk 144 144 141 143 -1 800 114,400 4 3.550 143 T/J 700 142 B 800 355 URBN Urban Jakarta Propertindo Tbk. 1,325 1,375 1,375 1,375 50 100 137,500 1 114.583 1,315 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 90 94 90 91 1 147,000 13,333,500 43 86.667 92 J 1,000 90 B 19,600 357 VRNA Verena Multi Finance Tbk. 105 0 0 105 0 0 0 0 105.938 103 J 3,600 0 B 0 358 WAPO Wahana Pronatural Tbk. 70 70 66 66 -4 200 13,600 2 37.714 73 J 100 67 B 100 359 WICO Wicaksana Overseas International Tbk. 456 482 456 482 26 7,100 3,240,200 3 24.916 482 T/J 1,000 426 B 1,100 360 WOWS Ginting Jaya Energi Tbk. 62 66 61 63 1 35,097,400 2,220,483,000 1,130 14.000 63 T/J 900,400 62 B 1,404,800 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 20,500 1,025,000 14 13.298 50 T/J 1,767,200 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 414 386 386 386 -28 5,900 2,277,400 11 70.826 386 T/J 13,600 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 328 328 328 328 0 200 65,600 2 155.610 318 J 6,100 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,100 55,000 2 28.960 50 T/J 1,617,400 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 128 133 127 128 0 585,706,000 75,523,552,300 5,754 456.312 128 T/J 2,004,400 127 B 14,864,200 366 ZONE Mega Perintis Tbk. 404 404 402 404 0 148,100 59,707,400 23 135.570 404 T/J 6,600 402 B 300 Total 2,758,389,900 1,136,692,039,400 108,667 2,979,556,400 79,839,900 Jakarta, 17 November 2020 Trading Division