List of Securities Quotation Development Board: Date: Thursday, 19 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 0 572,500 28,625,000 41 87.719 50 T/J 9,054,800 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 1,205 1,200 1,180 1,195 -10 65,900 78,385,000 74 62.078 1,195 T/J 300 1,190 B 1,700 4 AGAR Asia Sejahtera Mina Tbk. 498 480 464 470 -28 1,200 569,400 8 427.273 470 T/J 1,700 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 162 170 160 160 -2 9,800 1,588,500 33 145.455 160 T/J 3,400 157 B 1,000 6 AHAP Asuransi Harta Aman Pratama Tbk. 54 57 54 57 3 93,300 5,221,600 42 214.908 57 T/J 102,700 56 B 34,700 7 AIMS Akbar Indo Makmur Stimec Tbk 142 144 142 144 2 500 71,600 4 115.200 144 T/J 4,300 142 B 1,300 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 100 5,000 1 75.893 50 T/J 2,561,200 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 286 0 0 286 0 0 0 0 37.726 320 J 100 302 B 100 10 AKSI Maming Enam Sembilan Mineral Tbk. 438 438 408 410 -28 61,400 25,453,600 61 205.000 414 J 500 410 T/B 17,800 11 ALDO Alkindo Naratama Tbk. 410 410 408 410 0 146,000 59,620,000 7 300.492 410 T/J 2,200 384 B 300 12 ALKA Alakasa Industrindo Tbk 270 272 270 270 0 39,000 10,538,000 11 45.455 284 J 1,500 270 T/B 66,200 13 ALMI Alumindo Light Metal Industry Tbk. 220 220 220 220 0 400 88,000 4 33.846 220 T/J 1,300 208 B 1,400 14 AMAG Asuransi Multi Artha Guna Tbk. 218 224 218 224 6 130,600 28,733,200 48 213.333 224 T/J 36,400 218 B 9,100 15 AMAR Bank Amar Indonesia Tbk. 324 324 314 324 0 65,500 20,880,600 24 186.207 324 T/J 63,300 322 B 58,900 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 280 280 0 300 84,000 2 218.750 278 J 4,900 262 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,610 2,620 2,600 2,600 -10 250,100 650,444,000 144 136.842 2,600 T/J 7,400 2,590 B 5,500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 134,200 6,710,000 21 125.000 50 T/J 51,977,500 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 160 172 160 165 5 27,500 4,636,500 40 10.563 170 J 3,700 165 T/B 76,600 20 APIC Pacific Strategic Financial Tbk. 830 835 820 825 -5 10,151,000 8,377,015,500 1,507 877.510 825 T/J 100,700 820 B 40,800 21 APII Arita Prima Indonesia Tbk. 160 155 152 155 -5 5,300 821,200 13 70.455 159 J 15,400 153 B 1,500 22 ARGO Argo Pantes Tbk 1,820 1,820 1,695 1,725 -95 500 876,000 5 43.342 1,840 J 100 1,725 T/B 2,100 23 ARII Atlas Resources Tbk. 500 505 466 505 5 12,200 6,156,600 5 33.667 505 T/J 8,100 500 B 200 24 ARKA Arkha Jayanti Persada Tbk. 72 75 71 73 1 9,510,200 693,108,300 1,055 30.932 73 T/J 58,800 72 B 683,700 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 0 0 310 0 0 0 0 179.825 308 J 600 0 B 0 27 ARTO Bank Jago Tbk. 2,900 2,930 2,900 2,920 20 207,300 605,192,000 51 14,716.258 2,920 T/J 10,000 2,910 B 17,500 28 ASBI Asuransi Bintang Tbk. 318 318 318 318 0 400 127,200 3 241.403 318 T/J 18,300 306 B 500 29 ASJT Asuransi Jasa Tania Tbk. 122 122 115 119 -3 17,100 2,034,600 10 79.333 119 T/J 6,400 118 B 300 30 ASPI Andalan Sakti Primaindo Tbk. 90 92 89 91 1 1,445,700 131,461,700 94 86.667 92 J 149,200 91 T/B 14,900 31 ASRM Asuransi Ramayana Tbk. 1,740 1,755 1,675 1,720 -20 5,700 9,717,500 15 871.407 1,720 T/J 2,100 1,675 B 900 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 206,500 10,325,000 12 50.000 50 T/J 3,056,900 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,800 1,590,000 27 57.388 50 T/J 33,064,500 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 28,100 35 BAJA Saranacentral Bajatama Tbk. 114 120 114 116 2 9,520,900 1,116,334,300 758 46.400 117 J 963,300 116 T/B 465,900 36 BALI Bali Towerindo Sentra Tbk. 900 940 840 940 40 77,800 68,659,000 56 1,175.000 940 T/J 26,900 890 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 2,100 105,000 16 33.333 50 T/J 61,389,000 0 B 0 38 BAYU Bayu Buana Tbk 1,050 1,015 1,010 1,010 -40 3,400 3,436,500 9 124.582 1,155 J 100 1,020 B 500 39 BBHI Bank Harda Internasional Tbk. 244 252 232 246 2 476,200 116,359,600 140 196.800 246 T/J 200 244 B 469,000 40 BBLD Buana Finance Tbk. 368 0 0 368 0 0 0 0 146.249 366 J 1,000 346 B 2,000 41 BBSI Bank Bisnis Internasional Tbk. 760 770 750 770 10 31,500 24,025,000 20 160.417 770 T/J 30,400 765 B 40,000 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 117 115 116 0 36,100 4,211,800 27 96.667 116 T/J 98,500 115 B 52,900 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,000 44 BCIP Bumi Citra Permai Tbk. 51 51 50 50 -1 6,412,700 322,660,400 129 45.455 51 J 2,885,000 50 T/B 96,900 45 BEEF Estika Tata Tiara Tbk. 139 148 138 143 4 26,128,200 3,784,848,500 2,004 42.059 144 J 1,918,100 143 T/B 183,100 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 85,100 4,255,000 46 217.306 50 T/J 1,655,259,500 0 B 0 47 BELL Trisula Textile Industries Tbk. 162 162 160 160 -2 4,475,400 719,781,500 280 533.333 160 T/J 1,800 159 B 95,500 48 BESS Batulicin Nusantara Maritim Tbk. 199 202 191 200 1 13,200 2,639,300 12 190.476 199 J 100 194 B 1,000 49 BGTG Bank Ganesha Tbk. 69 71 65 67 -2 46,423,500 3,091,306,900 1,469 65.049 68 J 412,200 67 T/B 131,000 50 BHAT Bhakti Multi Artha Tbk. 645 670 645 660 15 118,144,000 77,341,561,500 2,868 640.777 660 T/J 21,200 655 B 64,900 51 BIKA Binakarya Jaya Abadi Tbk. 144 148 145 148 4 5,700 830,100 9 14.800 147 J 100 146 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 400 20,000 3 12.286 50 T/J 322,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,933,100 96,655,000 58 35.714 50 T/J 126,069,800 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 51 53 51 53 2 1,631,500 84,592,800 109 22.102 53 T/J 114,200 52 B 333,600 55 BKDP Bukit Darmo Property Tbk 51 51 50 50 -1 93,000 4,742,300 23 41.667 51 J 7,400 50 T/B 76,100 56 BKSW Bank QNB Indonesia Tbk. 115 115 110 114 -1 61,400 7,000,900 29 261.588 115 J 75,600 114 T/B 11,500 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. 705 710 700 710 5 138,600 97,955,500 108 546.154 710 T/J 13,700 705 B 4,200 59 BMAS Bank Maspion Indonesia Tbk. 310 330 300 310 0 79,100 24,445,200 14 96.875 310 T/J 8,000 300 B 24,600 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 103,300 5,165,000 7 0.172 50 T/J 124,016,600 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,340 1,340 1,290 1,330 -10 143,287,800 186,293,292,000 5,227 1,291.262 1,330 T/J 568,800 1,325 B 49,100 62 BOLA Bali Bintang Sejahtera Tbk. 150 151 146 149 -1 396,900 59,447,300 97 85.143 149 T/J 1,300 147 B 300,000 63 BOLT Garuda Metalindo Tbk. 580 550 545 550 -30 200 109,500 2 100.000 725 J 100 560 B 3,300 64 BOSS Borneo Olah Sarana Sukses Tbk. 115 132 111 123 8 70,583,600 8,832,841,500 5,360 30.750 123 T/J 403,600 122 B 190,900 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 27,000 1,150 B 27,400 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. 63 65 60 62 -1 228,948,100 14,260,435,500 990 9.764 63 J 2,717,800 62 T/B 7,535,000 68 BRNA Berlina Tbk. 1,130 1,210 1,100 1,150 20 32,700 36,739,500 9 862.845 1,145 J 5,100 1,055 B 2,700 69 BSSR Baramulti Suksessarana Tbk. 1,415 1,445 1,380 1,445 30 53,600 75,628,500 55 74.103 1,440 J 2,400 1,400 B 700 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 33,339,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. 202 228 208 228 26 369,300 83,112,400 81 761.447 228 T/J 37,700 214 B 51,700 73 BUKK Bukaka Teknik Utama Tbk. 750 795 725 760 10 40,900 31,232,500 41 128.814 755 J 800 750 B 2,100 74 BUMI Bumi Resources Tbk. 50 50 50 50 0 27,359,200 1,367,960,000 341 2.902 50 T/J 41,894,800 0 B 0 75 BUVA Bukit Uluwatu Villa Tbk. 55 56 54 54 -1 36,400 2,009,200 15 41.538 56 J 31,300 54 T/B 4,200 76 CAKK Cahayaputra Asa Keramik Tbk. 51 52 51 52 1 566,000 29,097,700 65 30.952 52 T/J 732,300 51 B 830,200 77 CANI Capitol Nusantara Indonesia Tbk. 111 121 106 108 -3 7,000 754,600 9 54.000 113 J 1,700 108 T/B 100 78 CARE Metro Healthcare Indonesia Tbk. 410 418 404 406 -4 212,639,000 87,736,440,400 3,478 394.175 406 T/J 63,600 404 B 292,600 79 CASA Capital Financial Indonesia Tbk. 394 400 390 398 4 13,691,600 5,400,397,000 112 727.113 398 T/J 125,300 396 B 3,600 80 CASS Cardig Aero Services Tbk. 208 210 206 208 0 1,194,700 248,594,400 113 52.000 210 J 1,295,100 206 B 473,500 81 CBMF Cahaya Bintang Medan Tbk. 650 700 630 650 0 1,626,600 1,024,990,000 216 406.250 650 T/J 23,600 620 B 300 82 CCSI Communication Cable Systems Indonesia Tbk. 244 248 230 248 4 711,200 170,712,600 149 99.200 248 T/J 101,200 236 B 33,100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 129 132 0 3,223,100 422,505,700 332 844.800 132 T/J 139,100 131 B 75,000 84 CINT Chitose Internasional Tbk. 240 240 240 240 0 900 216,000 2 72.727 240 T/J 34,800 228 B 1,000 85 CITA Cita Mineral Investindo Tbk. 2,300 2,300 2,220 2,260 -40 6,800 15,381,000 14 8,200.885 2,280 J 100 2,260 T/B 1,900 86 CLAY Citra Putra Realty Tbk. 1,530 1,525 1,430 1,430 -100 4,000 5,790,000 25 794.444 1,515 J 3,200 1,430 T/B 12,500 87 CLPI Colorpak Indonesia Tbk. 705 710 700 710 5 181,600 128,117,000 50 355.000 715 J 8,500 710 T/B 2,800 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. 224 0 0 224 0 0 0 0 407.273 222 J 300 216 B 500 91 COCO Wahana Interfood Nusantara Tbk. 895 950 900 910 15 29,700 27,121,000 13 459.596 910 T/J 4,000 905 B 25,000 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 0 231,800 11,590,000 16 40.000 50 T/J 17,423,700 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 173,400 8,670,000 77 16.667 50 T/J 518,700 0 B 0 95 CSMI Cipta Selera Murni Tbk. 600 650 560 560 -40 39,300 22,199,500 44 285.714 560 T/J 500 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 352 362 350 360 8 1,828,300 656,874,400 348 288.000 362 J 90,700 360 T/B 119,800 97 CTTH Citatah Tbk. 51 52 51 52 1 387,200 19,755,900 43 2.189 52 T/J 63,800 51 B 353,000 98 DADA Diamond Citra Propertindo Tbk. 51 56 50 54 3 69,943,700 3,740,021,000 2,834 52.941 54 T/J 1,688,800 53 B 591,900 99 DAYA Duta Intidaya Tbk. 515 500 480 490 -25 5,700 2,797,000 6 273.590 490 T/J 500 0 B 0 100 DEAL Dewata Freightinternational Tbk. 143 154 143 151 8 63,874,800 9,556,312,500 4,322 100.667 151 T/J 249,100 150 B 590,600 101 DEFI Danasupra Erapacific Tbk. 1,655 1,660 1,655 1,660 5 15,500 25,692,000 17 3,331.861 1,665 J 2,300 1,660 T/B 400 102 DFAM Dafam Property Indonesia Tbk. 248 248 242 244 -4 35,700 8,764,000 40 212.174 246 J 21,200 244 T/B 16,900 103 DIGI Arkadia Digital Media Tbk. 400 416 396 398 -2 9,000 3,613,800 15 995.000 398 T/J 7,300 396 B 200 104 DIVA Distribusi Voucher Nusantara Tbk. 2,070 2,070 2,000 2,000 -70 166,400 338,262,000 57 67.797 2,030 J 99,500 2,000 T/B 47,900 105 DKFT Central Omega Resources Tbk. 199 204 196 197 -2 33,473,100 6,610,682,000 2,266 506.036 198 J 936,600 197 T/B 61,800 106 DMMX Digital Mediatama Maxima Tbk. 195 196 187 187 -8 7,008,200 1,332,580,600 699 81.304 187 T/J 181,000 186 B 67,300 107 DNET Indoritel Makmur Internasional Tbk. 3,330 3,350 3,260 3,350 20 1,100 3,658,000 7 2,942.752 3,360 J 2,000 3,300 B 100 108 DUTI Duta Pertiwi Tbk 3,590 3,590 3,500 3,590 0 5,600 19,864,000 31 361.058 3,600 J 12,600 3,550 B 800 109 DWGL Dwi Guna Laksana Tbk. 196 212 196 196 0 29,300 5,841,100 32 130.667 196 T/J 525,200 195 B 1,000 110 EAST Eastparc Hotel Tbk. 54 56 54 56 2 1,228,400 68,643,000 55 42.105 56 T/J 1,339,100 55 B 446,400 111 ECII Electronic City Indonesia Tbk. 580 600 565 580 0 30,500 17,689,000 11 14.321 580 T/J 75,700 570 B 800 112 EMDE Megapolitan Developments Tbk. 199 199 188 199 0 10,500 2,087,400 5 79.600 199 T/J 120,900 189 B 100 113 ENRG Energi Mega Persada Tbk. 58 61 58 58 0 16,367,400 958,820,700 341 4.836 59 J 2,350,600 58 T/B 2,087,600 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 593,300 29,665,000 82 13.514 50 T/J 56,507,600 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 813,000 40,650,000 37 47.619 50 T/J 12,340,800 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 240 244 224 224 -16 10,559,800 2,418,861,200 1,316 203.636 224 T/J 349,800 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,890 1,895 1,870 1,890 0 12,900 24,358,500 20 1,322.335 1,890 T/J 500 1,875 B 5,500 118 ERTX Eratex Djaja Tbk. 125 119 119 119 -6 3,400 404,600 3 50.507 133 J 100 121 B 100 119 ESIP Sinergi Inti Plastindo Tbk. 83 86 81 85 2 4,421,400 371,747,400 431 52.147 85 T/J 841,100 84 B 166,300 120 ESTA Esta Multi Usaha Tbk. 90 97 96 96 6 10,400 1,003,000 13 80.000 96 T/J 1,700 93 B 3,000 121 FAST Fast Food Indonesia Tbk. 950 990 950 955 5 43,700 42,038,500 43 3,003.806 960 J 8,100 955 T/B 4,500 122 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. 310 360 312 342 32 66,623,300 22,673,298,800 8,255 68.400 342 T/J 81,000 340 B 4,025,400 124 FISH FKS Multi Agro Tbk. 2,780 2,780 2,780 2,780 0 100 278,000 1 2,224.000 2,780 T/J 500 2,710 B 100 125 FITT Hotel Fitra International Tbk. 61 61 59 59 -2 4,900 290,000 8 57.843 61 J 24,400 59 T/B 57,300 126 FMII Fortune Mate Indonesia Tbk 400 410 400 410 10 900 365,200 4 410.000 500 J 100 410 T/B 6,700 127 FOOD Sentra Food Indonesia Tbk. 104 105 98 105 1 895,900 93,199,300 98 77.778 105 T/J 428,700 104 B 162,400 128 FORU Fortune Indonesia Tbk 97 97 92 92 -5 12,000 1,147,000 13 70.769 97 J 10,000 96 B 100 129 FPNI Lotte Chemical Titan Tbk. 123 125 121 121 -2 4,627,000 564,501,900 353 36.702 122 J 180,900 121 T/B 233,000 130 FUJI Fuji Finance Indonesia Tbk. 120 121 120 121 1 12,100 1,463,100 3 110.000 120 J 11,000 116 B 400 131 GDST Gunawan Dianjaya Steel Tbk. 78 80 77 79 1 15,166,200 1,195,697,300 792 49.375 80 J 1,193,200 79 T/B 1,033,800 132 GEMA Gema Grahasarana Tbk. 280 298 262 298 18 40,000 11,888,400 7 662.222 298 T/J 11,000 264 B 1,200 133 GGRP Gunung Raja Paksi Tbk. 348 350 334 334 -14 7,600 2,647,400 10 39.762 400 J 2,000 334 T/B 59,100 134 GLOB Global Teleshop Tbk. 117 127 110 122 5 38,100 4,670,100 16 10.609 121 J 4,900 115 B 200 135 GLVA Galva Technologies Tbk. 382 362 356 356 -26 5,100 1,831,800 8 157.522 356 T/J 85,900 0 B 0 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,950 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 199 212 202 212 13 18,100 3,817,200 6 125.444 212 T/J 4,400 206 B 2,500 138 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 92 92 0 100 9,200 1 7.401 93 J 1,000 90 B 1,300 140 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 11,947,200 0 B 0 142 HELI Jaya Trishindo Tbk. 206 236 206 206 0 6,700 1,417,000 32 187.273 210 J 200 206 T/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 1,045 985 985 -10 1,134,600 1,127,663,500 25 259.211 995 J 1,400 985 T/B 100 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 258,600 12,930,000 34 47.619 50 T/J 5,491,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 300 15,000 1 38.462 50 T/J 67,545,000 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 280 280 280 0 100 28,000 1 19.795 280 T/J 5,200 266 B 100 148 ICON Island Concepts Indonesia Tbk. 52 54 51 52 0 755,100 38,598,400 41 99.816 52 T/J 146,500 51 B 466,100 149 IFSH Ifishdeco Tbk. 368 372 368 368 0 2,700 994,800 6 83.636 378 J 200 368 T/B 1,100 150 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. 194 202 182 184 -10 23,042,000 4,421,279,200 2,727 153.333 184 T/J 264,500 183 B 982,100 152 IKBI Sumi Indo Kabel Tbk. 222 222 220 222 0 5,100 1,127,600 4 20.133 222 T/J 5,300 218 B 500 153 IMPC Impack Pratama Industri Tbk. 1,390 1,390 1,380 1,390 0 858,000 1,189,441,000 98 365.789 1,390 T/J 14,000 1,385 B 8,400 154 INAI Indal Aluminium Industry Tbk. 332 334 330 332 0 29,400 9,810,000 17 121.212 334 J 4,000 332 T/B 8,900 155 INCF Indo Komoditi Korpora Tbk. 66 71 66 70 4 6,846,400 472,716,600 885 56.911 70 T/J 500 69 B 133,600 156 INDO Royalindo Investa Wijaya Tbk. 114 117 112 115 1 95,500 10,920,900 51 104.545 115 T/J 7,800 113 B 1,100 157 INDX Tanah Laut Tbk 50 50 50 50 0 2,500 125,000 1 4.000 50 T/J 242,000 0 B 0 158 INOV Inocycle Technology Group Tbk. 168 182 157 157 -11 543,300 92,916,300 93 62.800 158 J 125,000 157 T/B 402,100 159 INPP Indonesian Paradise Property Tbk. 755 0 0 755 0 0 0 0 719.048 750 J 500 0 B 0 160 INPS Indah Prakasa Sentosa Tbk. 1,430 1,420 1,395 1,410 -20 85,100 119,828,000 124 510.870 1,415 J 500 1,395 B 1,500 161 INRU Toba Pulp Lestari Tbk. 950 895 885 895 -55 18,400 16,364,000 10 9.086 950 J 3,000 895 T/B 200 162 INTA Intraco Penta Tbk. 236 234 220 232 -4 115,700 27,068,200 7 163.540 232 T/J 15,000 224 B 3,200 163 INTD Inter Delta Tbk 115 123 114 115 0 23,300 2,725,200 28 35.417 115 T/J 11,200 114 B 100 164 IPCC Indonesia Kendaraan Terminal Tbk. 424 424 418 420 -4 5,546,600 2,334,761,600 647 25.610 422 J 30,600 420 T/B 22,900 165 IPCM Jasa Armada Indonesia Tbk. 228 230 226 228 0 93,300 21,274,000 26 60.000 230 J 1,300 228 T/B 11,300 166 IRRA Itama Ranoraya Tbk. 865 875 855 860 -5 13,743,500 11,858,121,000 5,341 229.947 860 T/J 5,000 855 B 1,095,000 167 ITIC Indonesian Tobacco Tbk. 815 860 815 845 30 2,714,500 2,281,486,500 1,002 384.091 850 J 110,800 845 T/B 102,300 168 ITMA Sumber Energi Andalan Tbk. 496 505 498 500 4 35,000 17,510,200 22 143.885 500 T/J 400 498 B 11,300 169 JAST Jasnita Telekomindo Tbk. 101 102 100 101 0 13,381,400 1,342,985,100 1,526 41.057 102 J 2,065,800 101 T/B 2,250,000 170 JAYA Armada Berjaya Trans Tbk. 110 113 107 111 1 1,247,100 138,288,400 1,135 38.542 111 T/J 134,000 110 B 31,000 171 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,400 J 100 0 B 0 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 424 422 420 420 -4 8,100 3,414,000 7 238.244 422 J 5,000 420 T/B 13,900 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 140 140 138 140 0 14,500 2,007,500 13 100.000 140 T/J 12,700 138 B 14,900 176 JSPT Jakarta Setiabudi Internasional Tbk. 995 980 930 975 -20 9,100 8,694,500 12 209.984 965 J 100 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 945 945 935 935 -10 2,661,900 2,502,797,000 95 2,077.778 940 J 11,500 935 T/B 114,900 178 KARW ICTSI Jasa Prima Tbk. 70 76 70 75 5 3,801,900 281,261,000 354 12.696 76 J 463,700 75 T/B 3,900 179 KAYU Darmi Bersaudara Tbk. 58 64 58 58 0 16,111,900 978,083,800 980 38.667 59 J 350,000 58 T/B 485,800 180 KBAG Karya Bersama Anugerah Tbk. 55 60 55 60 5 800,047,300 45,911,810,200 12,116 60.000 60 T/J 39,112,300 59 B 37,226,500 181 KBLM Kabelindo Murni Tbk. 200 208 198 208 8 300,800 60,773,800 266 6.933 208 T/J 33,200 206 B 7,600 182 KBLV First Media Tbk. 400 402 400 400 0 6,900 2,763,200 4 106.400 400 T/J 3,100 380 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. 795 880 800 870 75 16,800 14,238,000 7 217.500 865 J 141,400 815 B 1,500 185 KEJU Mulia Boga Raya Tbk. 1,150 1,155 1,145 1,155 5 305,700 352,733,500 71 154.000 1,155 T/J 8,900 1,150 B 48,700 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 50 0 374,300 18,732,400 44 1.818 51 J 93,500 50 T/B 18,100 187 KIOS Kioson Komersial Indonesia Tbk. 146 165 148 160 14 34,200 5,408,400 27 53.333 162 J 2,500 160 T/B 36,400 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 1,300 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 540 590 505 505 -35 205,800 104,912,500 35 168.333 505 T/J 171,900 0 B 0 190 KMTR Kirana Megatara Tbk. 338 340 322 340 2 14,000 4,614,000 31 74.236 340 T/J 2,200 324 B 2,400 191 KOIN Kokoh Inti Arebama Tbk 99 100 100 100 1 100 10,000 1 67.647 100 T/J 11,200 99 B 2,000 192 KONI Perdana Bangun Pusaka Tbk 364 452 364 364 0 2,800 1,256,800 3 76.632 452 J 100 366 B 3,500 193 KOPI Mitra Energi Persada Tbk. 440 440 412 440 0 6,300 2,764,000 8 111.392 440 T/J 5,400 420 B 200 194 KPAS Cottonindo Ariesta Tbk. 67 69 65 68 1 5,339,200 357,150,000 410 40.476 68 T/J 998,900 67 B 45,500 195 KPIG MNC Land Tbk. 105 106 103 105 0 885,500 92,789,900 97 225.938 105 T/J 530,000 104 B 1,062,600 196 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. 155 170 147 170 15 217,400 35,866,900 67 43.590 171 J 100 170 T/B 11,300 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 346 354 330 348 2 42,500 14,805,000 17 167.308 350 J 700 348 T/B 11,900 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 1,000 50,000 1 15.714 50 T/J 4,650,700 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 78 83 78 80 2 1,600 126,900 10 11.674 80 T/J 5,400 77 B 1,000 203 LMSH Lionmesh Prima Tbk. 306 0 0 306 0 0 0 0 42.500 326 J 100 306 B 1,000 204 LPIN Multi Prima Sejahtera Tbk 220 224 216 220 0 8,500 1,847,600 9 100.351 224 J 6,500 220 T/B 200 205 LPLI Star Pacific Tbk 86 83 83 83 -3 55,000 4,565,000 2 2.561 86 J 20,000 83 T/B 5,000 206 LPPS Lenox Pasifik Investama Tbk. 79 80 79 79 0 69,400 5,487,100 10 5.366 80 J 22,300 79 T/B 35,500 207 LRNA Eka Sari Lorena Transport Tbk. 133 133 129 130 -3 8,400 1,095,000 10 14.444 130 T/J 10,400 129 B 900 208 LUCK Sentral Mitra Informatika Tbk. 162 166 153 163 1 3,600,700 584,969,200 444 56.993 164 J 236,500 163 T/B 59,200 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 100,100 5,005,000 2 45.455 50 T/J 68,597,900 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,330 2,430 2,270 2,420 90 1,218,200 2,893,170,000 463 115.238 2,430 J 498,900 2,420 T/B 126,300 212 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,390 1,300 1,300 -5 17,400 22,665,000 24 77.381 1,300 T/J 12,200 1,290 B 1,200 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 5,400,000 270,000,000 45 66.667 50 T/J 19,828,100 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,280 2,360 2,280 2,310 30 340,900 789,565,000 316 177.692 2,320 J 54,000 2,310 T/B 44,700 215 MCAS M Cash Integrasi Tbk. 2,200 2,290 2,150 2,270 70 1,063,300 2,396,857,000 423 163.899 2,280 J 70,600 2,270 T/B 41,100 216 MDKA Merdeka Copper Gold Tbk. 1,905 1,910 1,875 1,895 -10 84,485,800 160,414,060,500 8,003 494.143 1,895 T/J 94,200 1,890 B 458,900 217 MDKI Emdeki Utama Tbk. 143 155 140 150 7 14,867,400 2,188,407,500 1,020 35.103 151 J 74,200 150 T/B 168,100 218 MERK Merck Tbk. 3,150 3,200 3,140 3,180 30 37,900 120,677,000 58 8,384.528 3,190 J 11,500 3,180 T/B 700 219 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,050 1,110 0 3,900 4,175,000 12 1,138.462 1,110 T/J 31,800 1,060 B 100 220 MFMI Multifiling Mitra Indonesia Tbk. 545 555 545 555 10 9,800 5,348,000 7 277.500 555 T/J 4,900 545 B 23,600 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 302 302 282 282 -20 2,771,300 787,409,600 279 57.551 284 J 5,000 282 T/B 4,310,300 223 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,550 J 100 1,500 B 10,000 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 4,500 225,000 2 238.095 50 T/J 2,115,100 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,423,800 0 B 0 226 MITI Mitra Investindo Tbk. 127 0 0 127 0 0 0 0 4.305 0 J 0 0 B 0 227 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 311,200 15,560,000 13 125.000 50 T/J 17,993,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,500 23,800 23,300 23,800 300 900 21,170,000 6 1,133.333 24,000 J 200 23,000 B 100 229 MLIA Mulia Industrindo Tbk 525 525 500 505 -20 5,507,200 2,843,639,000 293 84.342 505 T/J 7,400 500 B 19,600 230 MMLP Mega Manunggal Property Tbk. 266 268 262 264 -2 3,225,600 851,783,000 229 45.128 264 T/J 1,085,900 262 B 466,100 231 MOLI Madusari Murni Indah Tbk. 850 850 810 830 -20 7,100 5,882,000 13 143.103 830 T/J 3,900 800 B 1,000 232 MPOW Megapower Makmur Tbk. 68 69 66 68 0 38,800 2,637,000 29 34.000 68 T/J 48,000 66 B 6,100 233 MPRO Maha Properti Indonesia Tbk. 1,340 1,360 1,250 1,360 20 3,700 4,795,500 13 1,236.364 1,310 J 600 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 4,600 4,600 4,600 100 300 1,380,000 2 417.240 4,600 T/J 16,500 4,200 B 400 235 MSIN MNC Studios International Tbk. 298 300 292 298 0 245,400 73,068,000 62 59.600 298 T/J 42,700 296 B 30,400 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 657,713,700 0 B 0 237 MTPS Meta Epsi Tbk. 282 282 264 264 -18 66,000 17,613,800 40 82.500 268 J 4,600 264 T/B 1,400 238 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 47.150 220 J 7,500 190 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 57 60 56 59 2 161,800 9,658,300 17 59.000 59 T/J 5,200 58 B 1,100 241 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. 525 540 520 530 5 220,139,200 115,737,545,500 3,599 514.563 535 J 231,800 530 T/B 5,800 245 NELY Pelayaran Nelly Dwi Putri Tbk. 135 143 136 143 8 42,300 5,756,800 9 85.119 144 J 3,000 136 B 11,100 246 NFCX NFC Indonesia Tbk. 1,585 0 0 1,585 0 0 0 0 85.676 1,670 J 2,100 1,590 B 2,500 247 NICK Charnic Capital Tbk. 310 304 290 302 -8 1,000 296,400 7 151.000 302 T/J 49,900 290 B 1,700 248 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. 148 148 141 148 0 1,332,400 197,193,900 5 140.952 149 J 100 143 B 2,600 250 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. 110 114 109 109 -1 4,625,300 514,016,100 509 272.711 111 J 2,000 109 T/B 560,900 254 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. 156 157 155 157 1 67,100 10,470,200 16 116.296 157 T/J 116,900 156 B 39,900 256 PALM Provident Agro Tbk. 310 314 310 312 2 443,000 138,128,800 120 85.276 312 T/J 241,900 310 B 265,100 257 PANI Pratama Abadi Nusa Industri Tbk. 110 113 109 110 0 62,900 6,995,900 22 101.852 110 T/J 9,200 108 B 1,400 258 PCAR Prima Cakrawala Abadi Tbk. 494 494 460 460 -34 42,600 20,029,200 108 306.667 482 J 2,000 460 T/B 12,700 259 PDES Destinasi Tirta Nusantara Tbk 236 292 222 250 14 63,300 15,496,200 24 125.000 248 J 17,900 246 B 1,500 260 PEGE Panca Global Kapital Tbk. 116 115 113 115 -1 1,800 204,100 5 248.455 116 J 2,300 115 T/B 10,000 261 PGLI Pembangunan Graha Lestari Indah Tbk. 196 262 184 258 62 29,900 5,936,800 11 344.000 258 T/J 29,400 184 B 5,200 262 PICO Pelangi Indah Canindo Tbk 138 140 136 139 1 105,600 14,673,800 72 21.385 140 J 23,800 139 T/B 53,000 263 PKPK Perdana Karya Perkasa Tbk 50 52 50 51 1 1,989,700 99,638,200 70 12.750 51 T/J 100,800 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. 116 116 115 116 0 8,100 939,000 2 92.800 125 J 200 115 B 18,100 266 PNGO Pinago Utama Tbk. 595 645 560 610 15 11,400 6,957,000 13 244.000 610 T/J 6,800 605 B 2,100 267 PNSE Pudjiadi & Sons Tbk. 790 840 790 790 0 200 163,000 2 394.732 790 T/J 2,700 0 B 0 268 POLA Pool Advista Finance Tbk. 51 51 50 50 -1 46,000 2,303,200 26 37.037 51 J 56,400 50 T/B 2,500 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 980 1,000 0 4,100 4,087,000 15 61.162 1,000 T/J 24,500 980 B 700 270 POLU Golden Flower Tbk. 800 840 800 830 30 18,100 14,665,000 15 288.194 830 T/J 7,800 800 B 400 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 30,600 1,530,000 8 0.429 50 T/J 1,230,200 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 460 460 460 460 0 2,100 966,000 5 85.981 476 J 100 460 T/B 3,300 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 1,400 70,000 4 33.333 50 T/J 19,639,000 0 B 0 275 POWR Cikarang Listrindo Tbk. 655 775 655 730 75 53,907,400 38,689,252,000 5,352 48.667 730 T/J 67,200 725 B 176,600 276 PRIM Royal Prima Tbk. 240 258 224 258 18 119,300 28,872,400 30 51.600 258 T/J 9,700 246 B 200 277 PSAB J Resources Asia Pasifik Tbk. 216 216 210 210 -6 29,730,400 6,316,224,200 1,722 681.309 212 J 852,400 210 T/B 8,529,000 278 PSDN Prasidha Aneka Niaga Tbk 111 111 111 111 0 200 22,200 2 11.100 115 J 80,000 107 B 80,000 279 PSGO Palma Serasih Tbk. 100 101 98 99 -1 208,000 20,578,200 39 94.286 101 J 19,900 99 T/B 45,000 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 900 45,000 2 59.494 50 T/J 25,069,100 0 B 0 281 PTPW Pratama Widya Tbk. 1,195 1,195 1,180 1,195 0 900,200 1,069,844,500 509 183.846 1,195 T/J 21,600 1,190 B 4,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 1,000 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 125 127 125 126 1 458,150,400 57,731,378,400 7,815 120.000 127 J 9,744,400 126 T/B 10,791,000 284 PURI Puri Global Sukses Tbk. 290 0 0 290 0 0 0 0 170.588 338 J 1,100 290 B 7,200 285 PYFA Pyridam Farma Tbk 900 910 895 900 0 464,400 417,443,500 168 882.007 900 T/J 169,000 895 B 346,100 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 388,900 19,445,000 31 50.000 50 T/J 21,771,300 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 222 234 224 224 2 404,400 92,866,000 90 91.784 226 J 4,700 224 T/B 108,700 288 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. 452 452 448 452 0 410,500 184,888,200 114 277.301 452 T/J 24,200 448 B 400 290 ROCK Rockfields Properti Indonesia Tbk. 940 900 895 895 -45 1,100 987,500 4 66.791 900 J 86,300 895 T/B 3,600 291 RODA Pikko Land Development Tbk. 51 52 51 52 1 400,500 20,559,000 38 83.027 53 J 145,200 52 T/B 100,000 292 RONY Aesler Grup Internasional Tbk. 290 300 284 292 2 2,669,500 782,896,200 2,280 292.000 294 J 1,300 292 T/B 187,000 293 RUIS Radiant Utama Interinsco Tbk. 326 326 318 318 -8 307,100 99,189,000 33 127.200 322 J 200 318 T/B 42,800 294 SAFE Steady Safe Tbk 190 192 190 190 0 231,000 44,226,900 136 19.129 192 J 200 190 T/B 4,900 295 SAME Sarana Meditama Metropolitan Tbk. 176 187 174 186 10 158,531,000 28,913,252,000 4,387 232.500 187 J 3,843,400 186 T/B 9,193,500 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 2,400 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 200 10,000 1 42.735 50 T/J 1,378,100 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 96 92 94 1 6,859,200 642,866,200 448 89.524 94 T/J 434,800 93 B 918,200 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 4,500 225,000 2 27.536 50 T/J 5,928,700 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,120 1,130 1,110 1,120 0 831,400 930,669,500 153 595.745 1,120 T/J 10,600 1,115 B 8,300 302 SGER Sumber Global Energy Tbk. 498 525 494 520 22 3,209,400 1,627,130,400 821 481.481 525 J 358,700 520 T/B 255,800 303 SHID Hotel Sahid Jaya International Tbk. 3,250 3,060 3,030 3,040 -210 1,200 3,655,000 5 141.271 3,040 T/J 4,500 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 585 610 585 600 15 1,283,800 766,473,500 343 428.571 605 J 19,700 600 T/B 17,500 305 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 306 SINI Singaraja Putra Tbk. 384 404 358 358 -26 17,700 6,368,400 19 331.481 360 J 5,500 358 T/B 10,300 307 SIPD Sreeya Sewu Indonesia Tbk. 1,115 1,240 1,070 1,200 85 451,500 533,125,500 48 1.333 1,200 T/J 70,900 1,190 B 500 308 SKBM Sekar Bumi Tbk. 354 370 350 354 0 3,000 1,062,000 10 307.826 354 T/J 400 334 B 300 309 SKLT Sekar Laut Tbk. 1,500 1,395 1,395 1,395 -105 100 139,500 1 116.791 1,870 J 100 1,395 T/B 500 310 SKRN Superkrane Mitra Utama Tbk. 620 620 580 585 -35 202,400 118,050,000 17 83.571 590 J 230,000 585 T/B 103,300 311 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. 4,870 4,950 4,840 4,890 20 84,500 413,580,000 38 4,252.174 4,950 J 200 4,880 B 400 313 SMAR Smart Tbk. 3,100 3,170 3,150 3,150 50 3,300 10,416,000 12 1,040.772 3,130 J 100 3,040 B 1,500 314 SMDM Suryamas Dutamakmur Tbk. 95 97 93 97 2 1,400 133,400 4 12.290 96 J 1,500 93 B 12,100 315 SMMT Golden Eagle Energy Tbk. 81 82 78 79 -2 415,200 32,955,800 60 184.821 80 J 29,800 79 T/B 47,800 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 398 418 372 390 -8 289,000 110,342,800 142 141.304 390 T/J 40,300 382 B 20,000 318 SOTS Satria Mega Kencana Tbk. 228 228 228 228 0 100 22,800 1 138.182 228 T/J 65,700 0 B 0 319 SPTO Surya Pertiwi Tbk. 440 478 440 476 36 5,058,300 2,336,454,400 1,236 41.034 478 J 142,000 476 T/B 16,200 320 SQMI Wilton Makmur Indonesia Tbk. 226 238 226 238 12 6,300,600 1,451,539,600 275 135.244 238 T/J 825,900 236 B 641,400 321 SRTG Saratoga Investama Sedaya Tbk. 3,490 3,490 3,420 3,440 -50 1,547,300 5,341,045,000 507 62.545 3,440 T/J 58,600 3,420 B 150,200 322 SSTM Sunson Textile Manufacture Tbk 560 565 560 565 5 7,600 4,281,500 13 132.941 565 T/J 3,500 540 B 5,200 323 STTP Siantar Top Tbk. 7,200 7,950 7,500 7,950 750 1,200 9,090,000 3 4,697.749 8,000 J 200 7,700 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 4,810 J 100 0 B 0 326 SURE Super Energy Tbk. 2,810 2,820 2,810 2,810 0 270,300 759,545,000 42 1,812.903 2,810 T/J 12,400 2,800 B 200 327 SWAT Sriwahana Adityakarta Tbk. 103 104 102 103 0 149,700 15,435,200 14 64.375 104 J 59,000 103 T/B 78,700 328 TALF Tunas Alfin Tbk. 308 308 298 308 0 10,500 3,231,400 8 77.975 308 T/J 8,500 0 B 0 329 TAMA Lancartama Sejati Tbk. 206 204 192 192 -14 15,242,700 2,933,550,600 2,429 109.714 192 T/J 440,000 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 91,600 4,580,000 17 456.830 50 T/J 9,322,000 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 755 755 740 755 0 7,700 5,734,000 12 107.092 755 T/J 500 730 B 2,700 332 TCPI Transcoal Pacific Tbk. 7,050 7,150 7,025 7,125 75 7,549,900 53,429,232,500 5,822 5,163.043 7,150 J 16,700 7,125 T/B 5,900 333 TEBE Dana Brata Luhur Tbk. 755 710 705 710 -45 13,800 9,797,000 17 64.840 710 T/J 56,700 705 B 16,100 334 TECH Indosterling Technomedia Tbk. 124 124 116 118 -6 2,739,200 324,160,200 372 73.750 120 J 216,200 118 T/B 6,400 335 TFAS Telefast Indonesia Tbk. 162 166 158 166 4 86,500 13,874,200 13 92.222 166 T/J 9,700 164 B 100 336 TFCO Tifico Fiber Indonesia Tbk. 466 454 434 454 -12 12,000 5,294,000 13 102.883 480 J 800 454 T/B 3,600 337 TGKA Tigaraksa Satria Tbk. 8,200 8,400 8,200 8,200 0 1,500 12,320,000 8 6,738.434 8,900 J 500 8,225 B 500 338 TIFA KDB Tifa Finance Tbk. 416 418 392 394 -22 8,000 3,177,200 14 197.000 400 J 800 394 T/B 3,200 339 TIRA Tira Austenite Tbk 228 250 228 234 6 3,100 731,600 15 105.021 234 T/J 2,100 228 B 800 340 TMPO Tempo Intimedia Tbk. 157 160 160 160 3 5,100 816,000 5 55.582 160 T/J 30,200 157 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 310 318 310 318 8 168,900 53,096,400 46 212.000 318 T/J 70,200 316 B 22,600 342 TOTO Surya Toto Indonesia Tbk. 200 202 200 200 0 4,031,100 806,632,400 223 648.782 200 T/J 46,600 199 B 1,053,300 343 TOYS Sunindo Adipersada Tbk. 625 655 620 655 30 3,510,000 2,248,596,000 697 187.143 655 T/J 77,500 650 B 318,800 344 TPIA Chandra Asri Petrochemical Tbk. 8,700 8,700 8,625 8,675 -25 2,824,200 24,485,077,500 691 2,006.175 8,675 T/J 3,500 8,650 B 2,000 345 TPMA Trans Power Marine Tbk. 304 314 304 304 0 48,000 14,593,800 5 132.174 350 J 100 314 B 300 346 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. 298 316 278 302 4 45,433,600 13,588,938,400 5,045 151.000 302 T/J 360,500 300 B 317,500 348 TRIS Trisula International Tbk. 206 222 198 198 -8 78,300 15,576,800 29 66.000 218 J 1,600 198 T/B 25,700 349 TRJA Transkon Jaya Tbk. 161 170 161 163 2 996,900 165,239,500 141 65.200 164 J 22,700 162 B 39,700 350 TRUK Guna Timur Raya Tbk. 145 151 145 146 1 2,290,900 340,430,900 394 63.478 148 J 182,800 146 T/B 128,200 351 TRUS Trust Finance Indonesia Tbk 348 0 0 348 0 0 0 0 409.412 346 J 700 0 B 0 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,630 1,910 1,630 1,735 105 394,300 696,122,500 372 45.065 1,745 J 300 1,735 T/B 12,500 353 UANG Pakuan Tbk. 224 238 224 234 10 109,200 24,498,000 20 187.200 234 T/J 5,000 220 B 10,100 354 UNIT Nusantara Inti Corpora Tbk 142 150 147 147 5 1,400 206,400 4 3.649 146 J 200 142 B 400 355 URBN Urban Jakarta Propertindo Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 116.667 1,390 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 93 94 89 92 -1 66,500 6,051,200 40 87.619 92 T/J 18,700 90 B 11,000 357 VRNA Verena Multi Finance Tbk. 105 99 99 99 -6 100 9,900 1 99.884 105 J 2,400 99 T/B 800 358 WAPO Wahana Pronatural Tbk. 64 74 62 63 -1 33,900 2,119,800 10 36.000 74 J 24,500 63 T/B 9,500 359 WICO Wicaksana Overseas International Tbk. 450 452 450 452 2 700 315,200 4 23.365 500 J 5,000 452 T/B 200 360 WOWS Ginting Jaya Energi Tbk. 62 67 62 63 1 82,225,800 5,242,596,900 2,743 14.000 64 J 3,159,600 63 T/B 233,300 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 221,000 11,050,000 103 13.298 50 T/J 2,093,800 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 386 386 366 366 -20 300 111,800 3 67.156 386 J 100 366 T/B 100 363 YULE Yulie Sekuritas Indonesia Tbk. 380 380 354 354 -26 201,800 71,476,200 7 167.944 354 T/J 1,700 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 5,200 260,000 3 28.960 50 T/J 680,900 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 130 133 130 132 2 410,417,400 53,927,189,800 5,257 470.571 132 T/J 9,246,800 131 B 7,355,300 366 ZONE Mega Perintis Tbk. 402 404 402 402 0 132,600 53,325,200 25 134.899 402 T/J 4,400 400 B 800 Total 3,809,307,600 1,130,317,822,800 147,787 3,282,693,000 116,157,200 Jakarta, 19 November 2020 Trading Division