List of Securities Quotation Development Board: Date: Wednesday, 18 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 0 333,500 16,675,000 24 87.719 50 T/J 7,902,200 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,300 J 5,300 0 B 0 3 ADES Akasha Wira International Tbk. 1,195 1,210 1,180 1,205 10 172,900 205,547,000 120 62.597 1,205 T/J 14,800 1,200 B 200 4 AGAR Asia Sejahtera Mina Tbk. 498 0 0 498 0 0 0 0 452.727 498 J 22,300 480 B 100 5 AGRS Bank IBK Indonesia Tbk. 162 162 157 162 0 34,700 5,582,000 24 147.273 162 T/J 13,700 158 B 24,700 6 AHAP Asuransi Harta Aman Pratama Tbk. 55 55 54 54 -1 54,100 2,975,100 24 203.597 55 J 7,800 54 T/B 64,600 7 AIMS Akbar Indo Makmur Stimec Tbk 149 193 142 142 -7 48,400 7,068,100 41 113.600 144 J 43,200 142 T/B 1,300 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,471,600 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 288 356 286 286 -2 12,600 3,780,800 13 37.726 300 J 200 290 B 51,500 10 AKSI Maming Enam Sembilan Mineral Tbk. 370 440 348 438 68 64,200 23,433,600 83 219.000 438 T/J 35,200 436 B 2,800 11 ALDO Alkindo Naratama Tbk. 420 420 410 410 -10 700 288,000 3 300.492 410 T/J 94,100 0 B 0 12 ALKA Alakasa Industrindo Tbk 270 270 270 270 0 1,300 351,000 4 45.455 270 T/J 27,100 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 220 220 220 220 0 11,100 2,442,000 5 33.846 220 T/J 4,200 218 B 100 14 AMAG Asuransi Multi Artha Guna Tbk. 220 220 218 218 -2 174,500 38,129,600 37 207.619 218 T/J 1,900 216 B 111,600 15 AMAR Bank Amar Indonesia Tbk. 326 326 320 324 -2 338,500 108,784,400 28 186.207 324 T/J 50,700 320 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 280 280 280 2 500 140,000 1 218.750 280 T/J 9,500 262 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,480 2,700 2,480 2,610 130 349,700 881,596,000 247 137.368 2,610 T/J 10,000 2,580 B 1,100 18 ANDI Andira Agro Tbk. 50 50 50 50 0 315,100 15,755,000 19 125.000 50 T/J 54,301,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 152 180 152 160 8 200,600 33,267,000 102 10.243 168 J 6,000 160 T/B 75,400 20 APIC Pacific Strategic Financial Tbk. 850 850 815 830 -20 9,318,300 7,749,952,000 1,565 882.828 830 T/J 20,100 825 B 37,000 21 APII Arita Prima Indonesia Tbk. 160 0 0 160 0 0 0 0 72.727 159 J 12,900 156 B 2,000 22 ARGO Argo Pantes Tbk 1,850 1,850 1,820 1,820 -30 2,800 5,099,000 4 45.729 1,850 J 300 1,820 T/B 9,700 23 ARII Atlas Resources Tbk. 498 500 466 500 2 600 293,600 6 33.333 520 J 700 472 B 1,700 24 ARKA Arkha Jayanti Persada Tbk. 72 73 71 72 0 2,295,300 164,405,400 250 30.508 72 T/J 43,400 71 B 74,800 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 310 310 310 310 0 200 62,000 2 179.825 310 T/J 900 0 B 0 27 ARTO Bank Jago Tbk. 2,910 2,940 2,900 2,900 -10 158,800 464,920,000 53 14,615.462 2,930 J 10,000 2,900 T/B 1,000 28 ASBI Asuransi Bintang Tbk. 318 318 318 318 0 200 63,600 1 241.403 322 J 400 306 B 1,600 29 ASJT Asuransi Jasa Tania Tbk. 118 122 115 122 4 71,900 8,417,700 26 81.333 120 J 500 117 B 3,800 30 ASPI Andalan Sakti Primaindo Tbk. 90 90 89 90 0 83,000 7,441,400 33 85.714 90 T/J 46,700 89 B 31,500 31 ASRM Asuransi Ramayana Tbk. 1,690 2,110 1,590 1,740 50 16,400 29,624,500 44 881.539 1,740 T/J 500 1,685 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 32,300 1,615,000 11 50.000 50 T/J 2,842,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 56,000 2,800,000 23 57.388 50 T/J 38,187,900 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 0 0 396 0 0 0 0 291.960 410 J 10,000 396 B 27,900 35 BAJA Saranacentral Bajatama Tbk. 107 118 106 114 7 18,255,900 2,078,492,200 1,580 45.600 115 J 5,000 114 T/B 1,858,900 36 BALI Bali Towerindo Sentra Tbk. 900 900 900 900 0 800 720,000 6 1,125.000 900 T/J 4,300 850 B 200 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 64,300 3,215,000 22 33.333 50 T/J 68,186,500 0 B 0 38 BAYU Bayu Buana Tbk 1,100 1,100 1,050 1,050 -50 2,200 2,330,000 4 129.516 1,175 J 300 1,050 T/B 700 39 BBHI Bank Harda Internasional Tbk. 250 252 242 244 -6 1,188,000 293,300,000 290 195.200 246 J 55,400 244 T/B 100,300 40 BBLD Buana Finance Tbk. 358 372 366 368 10 385,000 141,838,000 10 146.249 368 T/J 6,400 352 B 100 41 BBSI Bank Bisnis Internasional Tbk. 760 760 750 760 0 49,400 37,262,000 21 158.333 770 J 41,400 760 T/B 60,300 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 117 112 116 -1 169,000 19,207,900 48 96.667 116 T/J 50,000 114 B 5,000 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. 51 51 50 51 0 1,018,800 50,945,800 56 46.364 51 T/J 3,648,500 50 B 1,169,100 45 BEEF Estika Tata Tiara Tbk. 138 140 138 139 1 3,479,100 483,175,800 317 40.882 139 T/J 7,791,800 138 B 1,555,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 7,700 385,000 13 217.306 50 T/J 1,284,546,300 0 B 0 47 BELL Trisula Textile Industries Tbk. 162 163 160 162 0 4,916,800 796,727,600 366 540.000 162 T/J 108,900 161 B 100 48 BESS Batulicin Nusantara Maritim Tbk. 198 200 198 199 1 7,900 1,575,700 15 189.524 200 J 21,500 198 B 41,200 49 BGTG Bank Ganesha Tbk. 62 78 61 69 7 200,347,900 14,235,654,400 5,523 66.990 70 J 2,377,000 69 T/B 1,950,800 50 BHAT Bhakti Multi Artha Tbk. 645 655 630 645 0 133,141,500 85,628,978,000 3,451 626.214 645 T/J 23,200 640 B 236,800 51 BIKA Binakarya Jaya Abadi Tbk. 145 145 135 144 -1 2,400 329,100 7 14.400 144 T/J 3,400 137 B 5,400 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 100 5,000 1 12.286 50 T/J 228,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,874,200 143,710,000 72 35.714 50 T/J 127,483,100 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 52 56 51 51 -1 7,472,200 396,305,700 420 21.268 52 J 60,000 51 T/B 1,450,100 55 BKDP Bukit Darmo Property Tbk 51 51 51 51 0 100 5,100 1 42.500 51 T/J 73,700 50 B 1,900 56 BKSW Bank QNB Indonesia Tbk. 113 115 113 115 2 98,900 11,336,100 13 263.883 115 T/J 50,000 114 B 100 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,800 J 100 2,910 B 200 58 BLUE Berkah Prima Perkasa Tbk. 710 705 700 705 -5 125,300 88,269,000 103 542.308 705 T/J 14,100 700 B 7,700 59 BMAS Bank Maspion Indonesia Tbk. 298 310 298 310 12 46,100 13,905,600 32 96.875 308 J 5,300 298 B 145,700 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,500 175,000 2 0.172 50 T/J 125,517,200 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,330 1,340 -10 115,224,200 154,618,389,500 4,339 1,300.971 1,340 T/J 332,200 1,335 B 147,100 62 BOLA Bali Bintang Sejahtera Tbk. 148 150 148 150 2 110,900 16,428,000 41 85.714 150 T/J 7,700 148 B 13,100 63 BOLT Garuda Metalindo Tbk. 610 580 575 580 -30 200 115,500 2 105.455 735 J 100 595 B 200 64 BOSS Borneo Olah Sarana Sukses Tbk. 113 115 110 115 2 2,336,000 266,893,500 365 28.750 115 T/J 1,393,200 114 B 66,300 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 20,800 1,150 B 32,000 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 67 62 63 -1 153,174,900 9,776,405,400 869 9.921 64 J 14,704,700 63 T/B 10,809,300 68 BRNA Berlina Tbk. 1,150 1,130 1,130 1,130 -20 100 113,000 1 847.839 1,120 J 10,000 1,100 B 600 69 BSSR Baramulti Suksessarana Tbk. 1,400 1,420 1,400 1,415 15 7,700 10,862,000 14 72.564 1,420 J 5,900 1,415 T/B 3,300 70 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 71 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 2,600 130,000 5 383.083 50 T/J 31,609,000 0 B 0 72 BTON Betonjaya Manunggal Tbk. 208 208 202 202 -6 40,000 8,172,200 18 674.615 208 J 4,500 202 T/B 1,800 73 BUKK Bukaka Teknik Utama Tbk. 770 800 750 750 -20 144,100 110,220,500 39 127.119 760 J 7,700 750 T/B 5,800 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,541,700 177,085,000 166 2.902 50 T/J 54,834,100 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 53 55 52 55 2 342,700 18,618,700 62 42.308 55 T/J 100 54 B 60,000 76 CAKK Cahayaputra Asa Keramik Tbk. 52 52 50 51 -1 2,003,300 101,822,100 129 30.357 52 J 789,400 51 T/B 284,200 77 CANI Capitol Nusantara Indonesia Tbk. 110 120 109 111 1 1,700 186,600 8 55.500 111 T/J 700 109 B 3,300 78 CARE Metro Healthcare Indonesia Tbk. 394 412 392 410 16 170,255,600 67,674,378,800 2,777 398.058 412 J 381,300 410 T/B 1,395,600 79 CASA Capital Financial Indonesia Tbk. 390 396 390 394 4 18,130,200 7,110,412,600 110 719.806 394 T/J 32,700 392 B 17,400 80 CASS Cardig Aero Services Tbk. 204 208 200 208 4 4,350,200 896,009,600 242 52.000 210 J 132,600 208 T/B 175,000 81 CBMF Cahaya Bintang Medan Tbk. 670 720 630 650 -20 1,686,100 1,121,337,500 190 406.250 650 T/J 13,800 630 B 300 82 CCSI Communication Cable Systems Indonesia Tbk. 224 260 226 244 20 1,319,600 312,498,400 285 97.600 244 T/J 36,000 242 B 71,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 130 136 129 132 2 5,455,900 716,640,300 650 844.800 132 T/J 706,700 130 B 37,500 84 CINT Chitose Internasional Tbk. 240 240 240 240 0 200 48,000 2 72.727 248 J 100 240 T/B 300 85 CITA Cita Mineral Investindo Tbk. 2,280 2,300 2,200 2,300 20 21,200 47,561,000 36 8,346.034 2,300 T/J 3,800 2,210 B 2,900 86 CLAY Citra Putra Realty Tbk. 1,640 1,640 1,530 1,530 -110 15,000 23,069,000 32 850.000 1,530 T/J 2,500 0 B 0 87 CLPI Colorpak Indonesia Tbk. 705 705 700 705 0 140,500 98,817,500 48 352.500 710 J 13,800 705 T/B 120,800 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. 230 224 224 224 -6 400 89,600 1 407.273 224 T/J 400 218 B 100 91 COCO Wahana Interfood Nusantara Tbk. 900 900 895 895 -5 114,000 102,587,000 5 452.020 900 J 14,600 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 0 200 10,000 2 40.000 50 T/J 16,124,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 132,300 6,615,000 54 16.667 50 T/J 411,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. 600 730 600 600 0 61,100 38,185,000 35 306.122 700 J 5,600 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 354 356 350 352 -2 999,700 352,147,600 256 281.600 352 T/J 7,300 350 B 402,300 97 CTTH Citatah Tbk. 51 51 51 51 0 68,200 3,478,200 13 2.147 52 J 8,400 51 T/B 37,600 98 DADA Diamond Citra Propertindo Tbk. 50 52 50 51 1 6,045,700 306,522,300 353 50.000 51 T/J 1,498,700 50 B 12,474,600 99 DAYA Duta Intidaya Tbk. 550 515 515 515 -35 3,400 1,751,000 5 287.549 515 T/J 28,400 0 B 0 100 DEAL Dewata Freightinternational Tbk. 143 147 142 143 0 11,149,900 1,606,954,300 1,056 95.333 144 J 73,100 143 T/B 23,300 101 DEFI Danasupra Erapacific Tbk. 1,650 1,655 1,650 1,655 5 18,800 31,053,500 20 3,321.826 1,660 J 2,700 1,655 T/B 700 102 DFAM Dafam Property Indonesia Tbk. 256 260 246 248 -8 99,000 25,164,400 33 215.652 254 J 4,400 248 T/B 2,000 103 DIGI Arkadia Digital Media Tbk. 428 428 400 400 -28 16,400 6,675,800 16 1,000.000 400 T/J 52,200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,080 2,110 2,070 2,070 -10 9,800 20,457,000 26 70.169 2,080 J 2,600 2,020 B 1,000 105 DKFT Central Omega Resources Tbk. 190 210 190 199 9 202,880,700 41,054,546,200 10,038 511.174 200 J 1,608,500 199 T/B 1,255,100 106 DMMX Digital Mediatama Maxima Tbk. 177 198 176 195 18 35,551,300 6,826,643,700 2,058 84.783 195 T/J 5,344,400 194 B 142,800 107 DNET Indoritel Makmur Internasional Tbk. 3,350 3,380 3,330 3,330 -20 4,100 13,736,000 7 2,925.184 3,380 J 7,400 3,330 T/B 200 108 DUTI Duta Pertiwi Tbk 3,590 3,600 3,590 3,590 0 1,100 3,950,000 6 361.058 3,590 T/J 400 3,560 B 900 109 DWGL Dwi Guna Laksana Tbk. 196 218 196 196 0 3,700 727,400 3 130.667 218 J 168,300 195 B 300 110 EAST Eastparc Hotel Tbk. 55 56 54 54 -1 618,300 33,516,800 45 40.602 56 J 870,500 54 T/B 358,800 111 ECII Electronic City Indonesia Tbk. 585 585 560 580 -5 2,700 1,562,000 6 14.321 585 J 101,800 565 B 3,100 112 EMDE Megapolitan Developments Tbk. 199 199 188 199 0 12,700 2,524,000 9 79.600 199 T/J 611,200 188 B 100 113 ENRG Energi Mega Persada Tbk. 60 63 58 58 -2 20,017,100 1,211,433,300 625 4.836 59 J 92,900 58 T/B 5,547,600 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 2,178,800 108,940,000 81 13.514 50 T/J 58,845,300 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 148,400 7,420,000 27 47.619 50 T/J 11,609,000 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 256 266 240 240 -16 13,441,900 3,312,455,600 2,193 218.182 240 T/J 56,500 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,865 1,895 1,855 1,890 25 20,500 38,297,500 25 1,322.335 1,890 T/J 500 1,865 B 2,000 118 ERTX Eratex Djaja Tbk. 130 130 125 125 -5 7,300 939,200 7 53.053 130 J 3,200 125 T/B 200 119 ESIP Sinergi Inti Plastindo Tbk. 83 84 81 83 0 2,795,600 230,924,000 346 50.920 83 T/J 100,700 82 B 45,800 120 ESTA Esta Multi Usaha Tbk. 95 97 90 90 -5 1,627,900 156,130,500 19 75.000 97 J 9,500 90 T/B 45,600 121 FAST Fast Food Indonesia Tbk. 950 950 945 950 0 37,400 35,509,000 36 2,988.079 950 T/J 11,400 945 B 5,300 122 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. 288 312 284 310 22 41,242,300 12,388,156,000 4,191 62.000 312 J 379,100 310 T/B 18,772,500 124 FISH FKS Multi Agro Tbk. 2,800 2,780 2,780 2,780 -20 700 1,946,000 1 2,224.000 2,820 J 300 2,700 B 500 125 FITT Hotel Fitra International Tbk. 59 61 59 61 2 61,000 3,599,400 8 59.804 61 T/J 9,900 59 B 86,700 126 FMII Fortune Mate Indonesia Tbk 334 400 334 400 66 1,100 413,800 5 400.000 0 J 0 400 T/B 2,500 127 FOOD Sentra Food Indonesia Tbk. 103 107 103 104 1 2,520,100 262,673,400 240 77.037 104 T/J 119,000 103 B 1,381,300 128 FORU Fortune Indonesia Tbk 93 98 88 97 4 5,900 551,900 27 74.615 98 J 7,300 94 B 1,200 129 FPNI Lotte Chemical Titan Tbk. 118 126 116 123 5 18,615,600 2,260,817,700 1,235 37.309 123 T/J 327,300 122 B 309,300 130 FUJI Fuji Finance Indonesia Tbk. 121 121 115 120 -1 1,700 199,000 6 109.091 119 J 8,700 116 B 600 131 GDST Gunawan Dianjaya Steel Tbk. 75 80 71 78 3 26,646,000 2,067,405,800 1,371 48.750 78 T/J 285,900 77 B 1,376,100 132 GEMA Gema Grahasarana Tbk. 290 282 270 280 -10 52,900 14,453,400 24 622.222 280 T/J 30,600 270 B 4,100 133 GGRP Gunung Raja Paksi Tbk. 352 360 348 348 -4 3,200 1,150,800 4 41.429 380 J 1,600 348 T/B 15,000 134 GLOB Global Teleshop Tbk. 108 118 105 117 9 26,600 2,844,700 18 10.174 117 T/J 21,800 107 B 148,400 135 GLVA Galva Technologies Tbk. 322 382 320 382 60 77,600 28,080,600 41 169.027 382 T/J 98,000 326 B 200 136 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. 204 210 199 199 -5 22,300 4,509,500 12 117.751 210 J 49,900 199 T/B 3,100 138 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 93 92 92 0 400 37,000 4 7.401 93 J 1,900 91 B 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 10,486,600 0 B 0 142 HELI Jaya Trishindo Tbk. 206 212 197 206 0 8,400 1,745,300 14 187.273 206 T/J 500 204 B 1,000 143 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 144 HOMI Grand House Mulia Tbk. 1,000 1,010 985 995 -5 1,336,100 1,325,128,500 20 261.842 995 T/J 5,900 975 B 6,700 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 94,600 4,730,000 29 47.619 50 T/J 5,039,300 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 500 25,000 3 38.462 50 T/J 53,806,500 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 0 0 280 0 0 0 0 19.795 280 J 4,000 264 B 3,200 148 ICON Island Concepts Indonesia Tbk. 52 54 51 52 0 530,000 27,534,700 24 99.816 52 T/J 118,700 51 B 431,500 149 IFSH Ifishdeco Tbk. 366 380 366 368 2 9,500 3,487,400 9 83.636 388 J 1,500 368 T/B 400 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 179 194 179 194 15 15,986,900 2,995,326,900 2,405 161.667 194 T/J 2,000 193 B 29,700 152 IKBI Sumi Indo Kabel Tbk. 218 222 218 222 4 34,600 7,679,000 9 20.133 224 J 7,500 222 T/B 45,200 153 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,390 1,390 0 862,100 1,200,497,500 112 365.789 1,390 T/J 14,700 1,380 B 12,700 154 INAI Indal Aluminium Industry Tbk. 338 336 330 332 -6 7,900 2,634,200 6 121.212 336 J 4,000 330 B 10,500 155 INCF Indo Komoditi Korpora Tbk. 67 68 64 66 -1 2,672,400 174,196,400 167 53.659 66 T/J 255,000 65 B 100 156 INDO Royalindo Investa Wijaya Tbk. 115 114 111 114 -1 77,100 8,616,700 40 103.636 114 T/J 3,300 111 B 13,300 157 INDX Tanah Laut Tbk 50 50 50 50 0 10,000 500,000 2 4.000 50 T/J 216,100 0 B 0 158 INOV Inocycle Technology Group Tbk. 164 172 164 168 4 132,000 21,862,700 47 67.200 168 T/J 15,200 167 B 300 159 INPP Indonesian Paradise Property Tbk. 760 760 755 755 -5 500 379,500 3 719.048 755 T/J 2,800 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,425 1,475 1,425 1,430 5 78,400 113,373,000 70 518.116 1,430 T/J 300 1,420 B 100 161 INRU Toba Pulp Lestari Tbk. 950 0 0 950 0 0 0 0 9.645 930 J 100 885 B 2,500 162 INTA Intraco Penta Tbk. 240 236 224 236 -4 41,200 9,510,000 22 166.360 236 T/J 500 0 B 0 163 INTD Inter Delta Tbk 119 129 115 115 -4 16,600 1,927,400 21 35.417 116 J 4,000 115 T/B 20,100 164 IPCC Indonesia Kendaraan Terminal Tbk. 424 428 416 424 0 4,108,800 1,735,999,600 436 25.854 424 T/J 28,400 422 B 310,000 165 IPCM Jasa Armada Indonesia Tbk. 230 232 224 228 -2 53,500 12,131,600 35 60.000 232 J 18,400 228 T/B 21,600 166 IRRA Itama Ranoraya Tbk. 865 875 860 865 0 11,960,700 10,361,028,000 4,067 231.283 865 T/J 306,600 860 B 1,020,100 167 ITIC Indonesian Tobacco Tbk. 815 825 805 815 0 401,800 326,394,000 213 370.455 815 T/J 9,900 810 B 73,600 168 ITMA Sumber Energi Andalan Tbk. 505 500 496 496 -9 8,200 4,071,600 7 142.734 500 J 6,400 492 B 100 169 JAST Jasnita Telekomindo Tbk. 101 102 100 101 0 11,362,600 1,146,204,700 1,031 41.057 101 T/J 226,900 100 B 2,751,300 170 JAYA Armada Berjaya Trans Tbk. 114 122 109 110 -4 15,531,800 1,745,854,900 2,535 38.194 111 J 97,700 110 T/B 97,500 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,300 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. 422 424 424 424 2 300 127,200 2 240.513 424 T/J 1,700 422 B 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. 138 140 138 140 2 4,300 601,600 5 100.000 140 T/J 163,100 139 B 6,800 176 JSPT Jakarta Setiabudi Internasional Tbk. 935 995 905 995 60 1,600 1,469,500 8 214.292 955 J 100 905 B 100 177 JTPE Jasuindo Tiga Perkasa Tbk. 955 955 945 945 -10 2,383,900 2,265,135,500 102 2,100.000 950 J 39,600 945 T/B 85,800 178 KARW ICTSI Jasa Prima Tbk. 70 73 70 70 0 439,100 30,962,800 54 11.850 71 J 51,900 70 T/B 32,900 179 KAYU Darmi Bersaudara Tbk. 53 58 52 58 5 11,030,100 617,743,700 555 38.667 59 J 1,399,700 58 T/B 2,180,300 180 KBAG Karya Bersama Anugerah Tbk. 50 57 50 55 5 743,730,500 39,489,415,300 11,458 55.000 56 J 16,790,200 55 T/B 83,814,200 181 KBLM Kabelindo Murni Tbk. 197 210 198 200 3 893,800 181,462,300 554 6.667 204 J 500 200 T/B 12,100 182 KBLV First Media Tbk. 400 402 400 400 0 2,500 1,002,000 2 106.400 416 J 7,800 402 B 1,000 183 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. 785 800 790 795 10 37,500 29,877,500 17 198.750 800 J 500 795 T/B 9,200 185 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,140 1,150 0 106,000 121,718,000 80 153.333 1,150 T/J 14,100 1,145 B 35,500 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 400,900 20,046,000 22 1.818 50 T/J 190,000 0 B 0 187 KIOS Kioson Komersial Indonesia Tbk. 145 146 146 146 1 12,400 1,810,400 12 48.667 146 T/J 8,400 145 B 5,400 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 400 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 540 550 505 540 0 18,800 10,029,500 19 180.000 540 T/J 16,600 515 B 500 190 KMTR Kirana Megatara Tbk. 336 342 336 338 2 2,300 779,000 11 73.799 338 T/J 500 336 B 100 191 KOIN Kokoh Inti Arebama Tbk 100 100 99 99 -1 900 89,600 2 66.971 100 J 6,300 99 T/B 2,600 192 KONI Perdana Bangun Pusaka Tbk 292 364 274 364 72 3,400 1,158,600 18 76.632 0 J 0 364 T/B 1,100 193 KOPI Mitra Energi Persada Tbk. 440 450 430 440 0 16,900 7,399,800 18 111.392 442 J 1,500 430 B 50,000 194 KPAS Cottonindo Ariesta Tbk. 65 67 64 67 2 3,638,000 239,025,000 287 39.881 67 T/J 735,900 66 B 381,100 195 KPIG MNC Land Tbk. 104 105 103 105 1 604,800 63,393,800 110 225.938 105 T/J 6,104,200 104 B 500,100 196 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. 154 160 150 155 1 118,300 17,979,700 43 39.744 154 J 800 151 B 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. 368 346 346 346 -22 100 34,600 1 166.346 346 T/J 7,400 0 B 0 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 402,000 20,100,000 3 15.714 50 T/J 5,269,800 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 79 79 78 78 -1 85,400 6,661,600 3 11.382 81 J 3,200 78 T/B 15,800 203 LMSH Lionmesh Prima Tbk. 306 306 306 306 0 100 30,600 1 42.500 318 J 200 306 T/B 200 204 LPIN Multi Prima Sejahtera Tbk 224 228 214 220 -4 63,900 14,302,000 17 100.351 224 J 200 220 T/B 300 205 LPLI Star Pacific Tbk 86 0 0 86 0 0 0 0 2.653 87 J 14,900 84 B 50,000 206 LPPS Lenox Pasifik Investama Tbk. 81 80 79 79 -2 174,300 13,900,100 15 5.366 81 J 30,100 79 T/B 40,600 207 LRNA Eka Sari Lorena Transport Tbk. 132 134 126 133 1 79,400 10,226,200 33 14.778 133 T/J 4,000 129 B 3,100 208 LUCK Sentral Mitra Informatika Tbk. 161 163 154 162 1 910,000 147,458,200 146 56.643 162 T/J 79,600 161 B 139,100 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 68,471,500 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,230 2,330 2,250 2,330 100 734,500 1,684,162,000 271 110.952 2,330 T/J 58,900 2,320 B 15,000 212 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,305 1,305 -95 62,500 81,783,000 55 77.679 1,305 T/J 13,100 0 B 0 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 28,900 1,445,000 11 66.667 50 T/J 25,530,500 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,310 2,310 2,260 2,280 -30 148,100 338,078,000 183 175.385 2,280 T/J 128,900 2,270 B 18,400 215 MCAS M Cash Integrasi Tbk. 2,060 2,200 2,070 2,200 140 2,309,800 4,924,984,000 603 158.845 2,200 T/J 136,400 2,110 B 2,100 216 MDKA Merdeka Copper Gold Tbk. 1,885 1,930 1,890 1,905 20 140,322,400 268,094,120,000 9,342 496.751 1,910 J 716,700 1,905 T/B 358,100 217 MDKI Emdeki Utama Tbk. 147 148 140 143 -4 10,898,000 1,557,051,200 473 33.465 144 J 30,000 143 T/B 128,000 218 MERK Merck Tbk. 3,130 3,160 3,150 3,150 20 33,300 105,054,000 52 8,305.429 3,160 J 300 3,150 T/B 6,400 219 MFIN Mandala Multifinance Tbk. 1,110 0 0 1,110 0 0 0 0 1,138.462 1,110 J 48,300 1,055 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 540 570 535 545 5 16,300 8,837,000 35 272.500 545 T/J 9,600 540 B 16,100 221 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. 298 310 292 302 4 170,500 50,483,800 12 61.633 302 T/J 8,500 294 B 2,400 223 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 1,500 1,500 0 100 150,000 1 545.455 1,550 J 100 1,500 T/B 9,900 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 2,395,700 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,649,100 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 0 254,800 12,740,000 25 125.000 50 T/J 16,139,900 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,000 23,800 23,500 23,500 -500 400 9,450,000 4 1,119.048 23,600 J 200 23,200 B 100 229 MLIA Mulia Industrindo Tbk 525 535 520 525 0 5,382,300 2,842,431,000 231 87.683 530 J 184,800 525 T/B 4,700 230 MMLP Mega Manunggal Property Tbk. 266 268 260 266 0 4,358,900 1,156,395,800 180 45.470 266 T/J 1,022,000 264 B 398,100 231 MOLI Madusari Murni Indah Tbk. 850 850 850 850 0 100 85,000 1 146.552 850 T/J 1,000,900 815 B 500 232 MPOW Megapower Makmur Tbk. 67 68 66 68 1 30,400 2,060,400 20 34.000 68 T/J 29,800 66 B 2,800 233 MPRO Maha Properti Indonesia Tbk. 1,315 1,340 1,300 1,340 25 2,100 2,769,000 8 1,218.182 1,340 T/J 300 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,420 4,700 4,500 4,500 80 300 1,380,000 3 408.170 4,590 J 1,500 4,200 B 100 235 MSIN MNC Studios International Tbk. 298 298 292 298 0 341,200 101,659,600 60 59.600 298 T/J 100,200 296 B 41,700 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 647,815,100 0 B 0 237 MTPS Meta Epsi Tbk. 242 302 226 282 40 857,800 237,797,400 144 88.125 270 J 1,000 262 B 2,800 238 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. 184 0 0 184 0 0 0 0 47.150 218 J 1,800 174 B 300 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 60 57 57 -2 576,800 33,250,500 44 57.000 57 T/J 23,800 56 B 18,100 241 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. 535 535 505 525 -10 200,905,500 105,192,847,500 3,349 509.709 525 T/J 50,400 520 B 208,200 245 NELY Pelayaran Nelly Dwi Putri Tbk. 135 135 135 135 0 300 40,500 2 80.357 142 J 100 135 T/B 14,900 246 NFCX NFC Indonesia Tbk. 1,590 1,695 1,585 1,585 -5 189,200 300,546,000 34 85.676 1,620 J 100 1,585 T/B 3,000 247 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 302 J 50,000 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. 148 148 148 148 0 403,300 59,688,400 1 140.952 150 J 30,000 140 B 1,400 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 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. 110 117 105 110 0 14,891,600 1,676,290,000 1,372 275.213 110 T/J 6,400 109 B 11,700 254 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. 156 156 155 156 0 357,600 55,441,400 40 115.556 156 T/J 152,300 155 B 10,000 256 PALM Provident Agro Tbk. 312 314 308 310 -2 428,900 133,167,200 204 84.730 312 J 41,100 310 T/B 78,400 257 PANI Pratama Abadi Nusa Industri Tbk. 111 112 110 110 -1 24,300 2,704,300 10 101.852 110 T/J 8,800 109 B 1,600 258 PCAR Prima Cakrawala Abadi Tbk. 530 505 494 494 -36 36,200 17,889,900 45 329.333 494 T/J 121,300 0 B 0 259 PDES Destinasi Tirta Nusantara Tbk 252 310 236 236 -16 3,200 801,400 7 118.000 238 J 100 236 T/B 1,300 260 PEGE Panca Global Kapital Tbk. 117 116 112 116 -1 5,000 561,300 6 250.616 116 T/J 3,400 113 B 3,500 261 PGLI Pembangunan Graha Lestari Indah Tbk. 196 196 186 196 0 800 154,500 5 261.333 196 T/J 2,200 185 B 300 262 PICO Pelangi Indah Canindo Tbk 137 143 135 138 1 665,400 93,045,600 104 21.231 139 J 1,000 138 T/B 209,500 263 PKPK Perdana Karya Perkasa Tbk 50 51 50 50 0 46,800 2,340,600 17 12.500 51 J 79,500 50 T/B 7,800 264 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. 116 116 115 116 0 6,700 774,200 8 92.800 120 J 104,500 115 B 1,200 266 PNGO Pinago Utama Tbk. 600 650 590 595 -5 71,800 42,797,000 15 238.000 600 J 200 595 T/B 7,400 267 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 51 50 51 1 50,300 2,525,100 17 37.778 51 T/J 45,600 50 B 59,000 269 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 970 1,000 -5 17,800 17,457,500 33 61.162 990 J 1,200 985 B 200 270 POLU Golden Flower Tbk. 835 835 780 800 -35 32,100 25,196,000 41 277.778 830 J 300 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 305,000 15,250,000 9 0.429 50 T/J 270,000 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. 436 460 436 460 24 1,000 440,800 5 85.981 460 T/J 1,500 440 B 700 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 25,000 1,250,000 4 33.333 50 T/J 21,980,700 0 B 0 275 POWR Cikarang Listrindo Tbk. 630 670 630 655 25 19,358,000 12,684,341,500 2,189 43.667 660 J 103,600 655 T/B 2,009,600 276 PRIM Royal Prima Tbk. 226 242 230 240 14 3,500 819,600 6 48.000 242 J 33,000 230 B 3,000 277 PSAB J Resources Asia Pasifik Tbk. 216 220 214 216 0 14,651,100 3,164,195,400 969 700.775 216 T/J 1,907,000 214 B 2,224,200 278 PSDN Prasidha Aneka Niaga Tbk 111 0 0 111 0 0 0 0 11.100 115 J 7,300 105 B 5,000 279 PSGO Palma Serasih Tbk. 100 100 99 100 0 43,200 4,300,000 11 95.238 102 J 60,300 99 B 26,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 200 10,000 1 59.494 50 T/J 31,520,400 0 B 0 281 PTPW Pratama Widya Tbk. 1,245 1,275 1,180 1,195 -50 914,500 1,147,846,000 449 183.846 1,200 J 4,600 1,190 B 1,100 282 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. 134 134 125 125 -9 671,088,800 87,139,982,700 7,869 119.048 126 J 9,955,300 125 T/B 6,245,200 284 PURI Puri Global Sukses Tbk. 290 290 290 290 0 1,600 464,000 3 170.588 330 J 1,500 290 T/B 34,900 285 PYFA Pyridam Farma Tbk 905 915 895 900 -5 1,618,300 1,462,424,000 421 882.007 905 J 13,200 900 T/B 20,800 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 248,500 12,425,000 27 50.000 50 T/J 27,157,800 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 216 224 216 222 6 276,800 61,352,400 57 90.965 224 J 99,300 222 T/B 4,700 288 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. 450 452 448 452 2 375,200 169,089,000 121 277.301 452 T/J 21,100 448 B 700 290 ROCK Rockfields Properti Indonesia Tbk. 895 950 935 940 45 8,400 7,869,500 20 70.149 950 J 900 940 T/B 2,700 291 RODA Pikko Land Development Tbk. 53 53 50 51 -2 2,204,900 110,857,600 95 81.431 52 J 3,100 51 T/B 23,700 292 RONY Aesler Grup Internasional Tbk. 300 314 288 290 -10 951,500 280,050,600 517 290.000 290 T/J 103,800 288 B 4,000 293 RUIS Radiant Utama Interinsco Tbk. 324 350 326 326 2 760,300 260,022,600 54 130.400 332 J 1,300 326 T/B 32,500 294 SAFE Steady Safe Tbk 187 195 187 190 3 238,200 45,079,800 174 19.129 190 T/J 50,200 187 B 200 295 SAME Sarana Meditama Metropolitan Tbk. 179 185 173 176 -3 151,900,300 27,155,398,000 5,024 220.000 177 J 1,069,400 176 T/B 114,500 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 15,500 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 1,200 60,000 3 42.735 50 T/J 643,400 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 91 94 90 93 2 5,343,600 491,937,100 346 88.571 93 T/J 784,900 92 B 543,100 299 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 10,300 515,000 3 27.536 50 T/J 1,767,400 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,115 1,130 1,110 1,120 5 740,800 832,830,000 138 595.745 1,120 T/J 8,100 1,115 B 5,900 302 SGER Sumber Global Energy Tbk. 515 545 494 498 -17 5,456,700 2,830,979,700 1,114 461.111 500 J 169,300 498 T/B 100 303 SHID Hotel Sahid Jaya International Tbk. 3,350 3,300 3,250 3,250 -100 1,900 6,220,000 3 151.030 3,250 T/J 500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 580 585 575 585 5 388,900 225,578,000 77 417.857 585 T/J 31,000 580 B 7,700 305 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. 380 400 354 384 4 300 113,800 3 355.556 378 J 1,200 356 B 300 307 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,120 1,115 1,115 -5 52,600 58,907,000 8 1.239 1,115 T/J 9,000 0 B 0 308 SKBM Sekar Bumi Tbk. 356 388 332 354 -2 6,800 2,367,600 22 307.826 352 J 2,000 350 B 100 309 SKLT Sekar Laut Tbk. 1,500 1,500 1,500 1,500 0 700 1,050,000 1 125.582 1,875 J 100 1,450 B 100 310 SKRN Superkrane Mitra Utama Tbk. 630 640 620 620 -10 199,600 125,046,000 40 88.571 625 J 1,300 620 T/B 1,800 311 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. 4,860 4,950 4,840 4,870 10 85,700 418,903,000 52 4,234.783 4,870 T/J 200 4,860 B 600 313 SMAR Smart Tbk. 3,090 3,120 3,090 3,100 10 700 2,171,000 5 1,024.252 3,100 T/J 1,900 3,030 B 300 314 SMDM Suryamas Dutamakmur Tbk. 95 95 92 95 0 6,200 578,200 8 12.036 95 T/J 2,400 94 B 2,000 315 SMMT Golden Eagle Energy Tbk. 78 81 79 81 3 21,200 1,684,500 12 189.500 81 T/J 13,600 79 B 17,200 316 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. 374 414 374 398 24 332,000 127,024,800 194 144.203 398 T/J 22,000 380 B 1,500 318 SOTS Satria Mega Kencana Tbk. 218 228 218 228 10 300 67,400 2 138.182 218 J 64,500 0 B 0 319 SPTO Surya Pertiwi Tbk. 428 444 428 440 12 3,887,400 1,711,390,000 1,065 37.931 442 J 5,500 440 T/B 803,100 320 SQMI Wilton Makmur Indonesia Tbk. 230 230 222 226 -4 8,540,200 1,928,356,400 280 128.425 228 J 374,400 226 T/B 332,200 321 SRTG Saratoga Investama Sedaya Tbk. 3,420 3,490 3,400 3,490 70 1,066,100 3,664,956,000 433 63.455 3,490 T/J 10,000 3,390 B 25,100 322 SSTM Sunson Textile Manufacture Tbk 555 560 550 560 5 18,100 10,088,500 20 131.765 560 T/J 600 540 B 5,000 323 STTP Siantar Top Tbk. 7,200 0 0 7,200 0 0 0 0 4,254.565 7,950 J 100 7,050 B 1,400 324 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 4,800 J 100 0 B 0 326 SURE Super Energy Tbk. 2,800 2,810 2,800 2,810 10 232,600 653,604,000 41 1,812.903 2,810 T/J 1,300 2,800 B 900 327 SWAT Sriwahana Adityakarta Tbk. 104 104 100 103 -1 324,000 33,393,300 31 64.375 103 T/J 64,100 102 B 84,600 328 TALF Tunas Alfin Tbk. 330 330 308 308 -22 7,200 2,231,400 16 77.975 308 T/J 4,600 0 B 0 329 TAMA Lancartama Sejati Tbk. 220 218 206 206 -14 17,958,200 3,747,806,400 2,865 117.714 206 T/J 401,300 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 184,800 9,240,000 21 456.830 50 T/J 3,255,800 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 755 755 730 755 0 2,500 1,872,000 8 107.092 755 T/J 1,700 745 B 200 332 TCPI Transcoal Pacific Tbk. 6,950 7,125 6,925 7,050 100 8,407,800 58,441,837,500 6,442 5,108.696 7,100 J 1,000 7,050 T/B 8,500 333 TEBE Dana Brata Luhur Tbk. 805 800 755 755 -50 3,200 2,420,500 6 68.950 755 T/J 20,800 750 B 6,100 334 TECH Indosterling Technomedia Tbk. 133 134 124 124 -9 2,830,600 352,870,800 325 77.500 124 T/J 539,900 0 B 0 335 TFAS Telefast Indonesia Tbk. 153 162 150 162 9 127,000 20,147,700 25 90.000 163 J 900 162 T/B 7,900 336 TFCO Tifico Fiber Indonesia Tbk. 480 466 466 466 -14 1,000 466,000 1 105.602 462 J 200 450 B 1,000 337 TGKA Tigaraksa Satria Tbk. 8,300 8,675 8,100 8,200 -100 2,900 23,955,000 18 6,738.434 8,200 T/J 1,400 8,150 B 2,000 338 TIFA KDB Tifa Finance Tbk. 418 420 390 416 -2 400 164,200 4 208.000 416 T/J 1,000 398 B 200 339 TIRA Tira Austenite Tbk 240 250 224 228 -12 22,700 5,297,400 13 102.328 244 J 15,400 226 B 400 340 TMPO Tempo Intimedia Tbk. 154 170 154 157 3 57,000 8,907,100 30 54.540 157 T/J 19,900 156 B 173,600 341 TNCA Trimuda Nuansa Citra Tbk. 310 310 310 310 0 70,000 21,700,000 11 206.667 310 T/J 39,400 0 B 0 342 TOTO Surya Toto Indonesia Tbk. 202 208 199 200 -2 3,557,300 712,536,400 311 648.782 200 T/J 10,000 199 B 519,100 343 TOYS Sunindo Adipersada Tbk. 595 630 590 625 30 3,862,600 2,370,434,500 904 178.571 630 J 49,300 625 T/B 174,300 344 TPIA Chandra Asri Petrochemical Tbk. 8,575 8,700 8,600 8,700 125 2,592,900 22,465,555,000 714 2,011.956 8,700 T/J 37,100 8,675 B 15,200 345 TPMA Trans Power Marine Tbk. 310 310 304 304 -6 200 61,400 2 132.174 310 J 47,800 306 B 200 346 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. 320 298 298 298 -22 3,195,000 952,110,000 1,529 149.000 298 T/J 6,251,000 0 B 0 348 TRIS Trisula International Tbk. 204 218 199 206 2 2,900 585,700 9 68.667 204 J 2,300 199 B 10,400 349 TRJA Transkon Jaya Tbk. 164 166 158 161 -3 410,900 66,415,900 138 64.400 161 T/J 60,700 160 B 10,100 350 TRUK Guna Timur Raya Tbk. 144 149 144 145 1 1,448,300 211,744,000 235 63.043 146 J 179,800 145 T/B 125,300 351 TRUS Trust Finance Indonesia Tbk 338 348 348 348 10 100 34,800 1 409.412 348 T/J 8,300 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,370 1,690 1,395 1,630 260 377,800 573,697,500 390 42.338 1,630 T/J 9,600 1,625 B 200 353 UANG Pakuan Tbk. 220 240 210 224 4 51,400 11,554,800 39 179.200 236 J 4,400 224 T/B 600 354 UNIT Nusantara Inti Corpora Tbk 143 146 142 142 -1 400 57,300 4 3.525 144 J 900 142 T/B 800 355 URBN Urban Jakarta Propertindo Tbk. 1,375 1,715 1,395 1,400 25 9,100 12,797,500 6 116.667 1,375 J 200 0 B 0 356 VINS Victoria Insurance Tbk. 91 94 90 93 2 183,100 16,837,100 51 88.571 93 T/J 72,200 90 B 1,500 357 VRNA Verena Multi Finance Tbk. 105 105 104 105 0 2,800 293,800 5 105.938 105 T/J 4,600 99 B 900 358 WAPO Wahana Pronatural Tbk. 66 66 64 64 -2 9,000 590,000 7 36.571 71 J 100 64 T/B 81,100 359 WICO Wicaksana Overseas International Tbk. 482 450 450 450 -32 100 45,000 1 23.262 480 J 100 450 T/B 1,400 360 WOWS Ginting Jaya Energi Tbk. 63 64 59 62 -1 18,848,400 1,167,217,400 776 13.778 63 J 2,343,000 62 T/B 414,500 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 313,500 15,675,000 117 13.298 50 T/J 930,200 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 386 386 366 386 0 400 150,800 4 70.826 386 T/J 600 360 B 200 363 YULE Yulie Sekuritas Indonesia Tbk. 328 386 328 380 52 8,200 3,072,600 16 180.279 378 J 2,900 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 1,000 50,000 1 28.960 50 T/J 1,995,700 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 128 131 128 130 2 347,244,600 44,845,583,300 3,891 463.442 130 T/J 10,908,500 129 B 6,539,200 366 ZONE Mega Perintis Tbk. 404 404 402 402 -2 103,300 41,594,600 17 134.899 402 T/J 3,700 400 B 900 Total 3,772,200,600 1,166,266,475,400 133,062 2,927,998,300 179,392,800 Jakarta, 18 November 2020 Trading Division