List of Securities Quotation Development Board: Date: Friday, 20 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 0 421,100 21,055,000 40 87.719 50 T/J 9,356,000 0 B 0 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 600 0 B 0 3 ADES Akasha Wira International Tbk. 1,195 1,195 1,170 1,185 -10 151,100 178,577,500 93 61.558 1,190 J 4,200 1,185 T/B 800 4 AGAR Asia Sejahtera Mina Tbk. 470 470 460 470 0 900 421,800 6 427.273 466 J 100 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 160 164 160 162 2 2,700 439,100 9 147.273 162 T/J 8,700 157 B 5,400 6 AHAP Asuransi Harta Aman Pratama Tbk. 57 60 57 58 1 113,700 6,593,300 53 218.678 58 T/J 8,500 57 B 17,800 7 AIMS Akbar Indo Makmur Stimec Tbk 144 154 144 144 0 4,100 591,400 4 115.200 158 J 20,000 139 B 1,000 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 6,800 340,000 3 75.893 50 T/J 2,711,900 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 286 350 310 314 28 58,300 20,277,400 14 41.420 350 J 4,700 314 T/B 900 10 AKSI Maming Enam Sembilan Mineral Tbk. 410 410 382 384 -26 35,300 13,916,800 47 192.000 398 J 3,600 384 T/B 5,300 11 ALDO Alkindo Naratama Tbk. 410 410 410 410 0 100 41,000 1 300.492 410 T/J 96,100 384 B 300 12 ALKA Alakasa Industrindo Tbk 270 270 252 270 0 2,300 617,600 6 45.455 270 T/J 13,500 256 B 5,000 13 ALMI Alumindo Light Metal Industry Tbk. 220 248 220 238 18 4,000 921,400 5 36.615 236 J 200 208 B 200 14 AMAG Asuransi Multi Artha Guna Tbk. 224 220 212 218 -6 308,800 67,215,000 53 207.619 218 T/J 100 216 B 51,800 15 AMAR Bank Amar Indonesia Tbk. 324 324 320 324 0 15,100 4,842,200 15 186.207 322 J 1,400 320 B 4,100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 264 280 0 1,400 389,800 5 218.750 280 T/J 2,900 270 B 400 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,630 2,600 2,600 0 318,300 829,709,000 168 136.842 2,610 J 5,900 2,600 T/B 500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 144,200 7,210,000 24 125.000 50 T/J 51,690,800 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 165 166 160 166 1 79,200 13,061,200 23 10.627 184 J 79,300 166 T/B 10,000 20 APIC Pacific Strategic Financial Tbk. 825 840 820 835 10 10,772,900 8,953,778,500 1,642 888.147 835 T/J 12,500 830 B 26,500 21 APII Arita Prima Indonesia Tbk. 155 170 153 159 4 193,000 31,681,300 40 72.273 159 T/J 5,400 155 B 4,700 22 ARGO Argo Pantes Tbk 1,725 1,750 1,750 1,750 25 700 1,225,000 3 43.970 1,840 J 100 1,750 T/B 1,100 23 ARII Atlas Resources Tbk. 505 505 470 470 -35 71,000 33,525,900 39 31.333 470 T/J 4,700 0 B 0 24 ARKA Arkha Jayanti Persada Tbk. 73 74 71 73 0 5,642,700 406,683,400 1,022 30.932 73 T/J 354,400 72 B 15,300 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. 2,920 2,930 2,900 2,900 -20 183,800 536,417,000 56 14,615.462 2,910 J 1,300 2,900 T/B 50,200 28 ASBI Asuransi Bintang Tbk. 318 318 318 318 0 100 31,800 1 241.403 324 J 50,100 312 B 200 29 ASJT Asuransi Jasa Tania Tbk. 119 119 114 119 0 31,000 3,609,000 15 79.333 119 T/J 26,300 115 B 35,800 30 ASPI Andalan Sakti Primaindo Tbk. 91 93 90 91 0 5,496,600 503,573,200 391 86.667 91 T/J 8,000 90 B 307,100 31 ASRM Asuransi Ramayana Tbk. 1,720 1,720 1,670 1,710 -10 12,100 20,486,000 18 866.340 1,700 J 2,500 1,680 B 200 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 243,600 12,180,000 10 50.000 50 T/J 3,025,100 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 657,900 32,895,000 38 57.388 50 T/J 35,934,800 0 B 0 34 BACA Bank Capital Indonesia Tbk. 396 396 394 394 -2 29,100 11,522,600 6 290.485 410 J 10,000 394 T/B 16,000 35 BAJA Saranacentral Bajatama Tbk. 116 127 109 121 5 22,247,400 2,707,365,300 1,562 48.400 122 J 7,300 121 T/B 2,184,800 36 BALI Bali Towerindo Sentra Tbk. 940 1,050 935 990 50 26,700 25,837,500 29 1,237.500 990 T/J 1,200 910 B 3,100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 141,600 7,080,000 21 33.333 50 T/J 60,536,000 0 B 0 38 BAYU Bayu Buana Tbk 1,010 1,050 1,050 1,050 40 100 105,000 1 129.516 1,125 J 100 1,040 B 6,600 39 BBHI Bank Harda Internasional Tbk. 246 252 236 244 -2 1,102,900 268,337,600 184 195.200 246 J 24,500 244 T/B 151,500 40 BBLD Buana Finance Tbk. 368 0 0 368 0 0 0 0 146.249 366 J 1,000 346 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 770 780 755 770 0 43,800 33,600,500 24 160.417 775 J 4,500 770 T/B 400 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 117 110 114 -2 362,400 41,316,900 83 95.000 116 J 30,000 114 T/B 111,500 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 44 BCIP Bumi Citra Permai Tbk. 50 51 50 51 1 2,999,900 150,565,400 133 46.364 51 T/J 4,513,100 50 B 1,669,500 45 BEEF Estika Tata Tiara Tbk. 143 150 143 150 7 18,584,000 2,740,705,600 1,306 44.118 151 J 706,500 150 T/B 121,300 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,703,900 85,195,000 22 217.306 50 T/J 1,286,962,500 0 B 0 47 BELL Trisula Textile Industries Tbk. 160 160 158 158 -2 4,352,900 693,414,000 284 526.667 159 J 155,000 158 T/B 35,800 48 BESS Batulicin Nusantara Maritim Tbk. 200 200 195 199 -1 32,200 6,407,300 16 189.524 199 T/J 2,100 196 B 1,500 49 BGTG Bank Ganesha Tbk. 67 69 65 66 -1 8,494,700 564,088,000 510 64.078 67 J 1,577,900 66 T/B 265,100 50 BHAT Bhakti Multi Artha Tbk. 660 670 655 660 0 125,965,900 83,713,740,500 2,632 640.777 660 T/J 50,600 655 B 287,100 51 BIKA Binakarya Jaya Abadi Tbk. 148 148 138 138 -10 200 28,600 2 13.800 147 J 100 139 B 5,300 52 BIMA Primarindo Asia Infrastructure Tbk. 50 51 50 50 0 1,700 86,500 2 12.286 50 T/J 770,000 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,870,000 93,500,000 1,382 35.714 50 T/J 110,835,300 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 54 51 53 0 951,100 49,929,400 66 22.102 53 T/J 173,600 52 B 10,000 55 BKDP Bukit Darmo Property Tbk 50 52 50 52 2 34,900 1,789,800 18 43.333 52 T/J 34,900 50 B 84,000 56 BKSW Bank QNB Indonesia Tbk. 114 120 113 119 5 324,700 37,048,200 34 273.061 119 T/J 12,200 114 B 2,800 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 400 58 BLUE Berkah Prima Perkasa Tbk. 710 715 700 700 -10 198,000 139,871,500 128 538.462 705 J 14,800 700 T/B 22,700 59 BMAS Bank Maspion Indonesia Tbk. 310 310 300 300 -10 19,400 5,826,000 12 93.750 300 T/J 102,700 294 B 5,100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 200 10,000 2 0.172 50 T/J 128,992,600 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,330 1,345 1,330 1,345 15 117,921,700 157,482,775,000 4,693 1,305.825 1,345 T/J 2,800 1,340 B 79,900 62 BOLA Bali Bintang Sejahtera Tbk. 149 150 148 149 0 21,600 3,212,700 30 85.143 149 T/J 100,000 148 B 12,800 63 BOLT Garuda Metalindo Tbk. 550 685 550 685 135 2,000 1,356,000 9 124.545 0 J 0 685 T/B 8,600 64 BOSS Borneo Olah Sarana Sukses Tbk. 123 124 117 120 -3 6,733,000 806,496,200 768 30.000 120 T/J 390,200 119 B 129,100 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 15,600 1,150 B 37,400 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. 62 64 61 63 1 58,349,300 3,657,519,800 540 9.921 63 T/J 18,691,300 62 B 1,694,300 68 BRNA Berlina Tbk. 1,150 1,130 1,130 1,130 -20 100 113,000 1 847.839 1,130 T/J 9,900 1,070 B 2,400 69 BSSR Baramulti Suksessarana Tbk. 1,445 1,445 1,390 1,435 -10 43,400 61,885,000 41 73.590 1,435 T/J 4,100 1,420 B 500 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 1 383.083 50 T/J 34,063,000 0 B 0 72 BTON Betonjaya Manunggal Tbk. 228 230 222 224 -4 131,800 29,798,000 44 748.088 226 J 10,300 224 T/B 15,900 73 BUKK Bukaka Teknik Utama Tbk. 760 780 755 765 5 40,100 31,203,500 17 129.661 770 J 25,000 765 T/B 5,100 74 BUMI Bumi Resources Tbk. 50 51 50 50 0 174,531,500 8,732,910,800 4,707 2.902 51 J 81,635,500 50 T/B 8,010,000 75 BUVA Bukit Uluwatu Villa Tbk. 54 56 54 55 1 455,600 25,440,700 26 42.308 57 J 8,200 55 T/B 5,000 76 CAKK Cahayaputra Asa Keramik Tbk. 52 53 51 52 0 1,599,300 83,265,300 123 30.952 53 J 943,800 52 T/B 909,000 77 CANI Capitol Nusantara Indonesia Tbk. 108 118 107 110 2 5,200 574,500 15 55.000 113 J 2,300 108 B 100 78 CARE Metro Healthcare Indonesia Tbk. 406 408 392 396 -10 177,300,400 71,559,712,600 3,972 384.466 396 T/J 65,000 394 B 99,400 79 CASA Capital Financial Indonesia Tbk. 398 398 394 394 -4 6,764,400 2,684,108,000 50 719.806 396 J 12,100 394 T/B 22,400 80 CASS Cardig Aero Services Tbk. 208 216 206 214 6 5,540,400 1,173,471,600 447 53.500 214 T/J 200 212 B 99,000 81 CBMF Cahaya Bintang Medan Tbk. 650 665 605 640 -10 1,705,600 1,066,054,500 218 400.000 640 T/J 2,900 635 B 200 82 CCSI Communication Cable Systems Indonesia Tbk. 248 252 236 240 -8 540,300 129,801,200 83 96.000 242 J 49,900 240 T/B 5,900 83 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 132 0 3,566,200 466,443,500 274 844.800 132 T/J 15,400 131 B 1,100 84 CINT Chitose Internasional Tbk. 240 0 0 240 0 0 0 0 72.727 240 J 34,800 230 B 2,100 85 CITA Cita Mineral Investindo Tbk. 2,260 2,250 2,220 2,240 -20 5,000 11,200,000 13 8,128.311 2,240 T/J 1,000 2,230 B 1,800 86 CLAY Citra Putra Realty Tbk. 1,430 1,575 1,480 1,570 140 8,700 13,563,500 23 872.222 1,570 T/J 1,700 1,500 B 6,000 87 CLPI Colorpak Indonesia Tbk. 710 725 710 720 10 212,900 153,126,000 47 360.000 725 J 48,600 720 T/B 2,100 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 1,000 214 B 1,000 91 COCO Wahana Interfood Nusantara Tbk. 910 910 905 910 0 14,100 12,772,500 9 459.596 915 J 2,100 905 B 3,800 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 12,000 600,000 13 40.000 50 T/J 14,185,100 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 19,800 990,000 53 16.667 50 T/J 515,500 0 B 0 95 CSMI Cipta Selera Murni Tbk. 560 620 540 540 -20 17,300 9,802,000 13 275.510 545 J 4,700 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 360 372 358 360 0 4,180,100 1,521,673,600 590 288.000 362 J 5,600 360 T/B 142,200 97 CTTH Citatah Tbk. 52 54 51 53 1 65,900 3,504,800 19 2.232 53 T/J 44,100 52 B 5,000 98 DADA Diamond Citra Propertindo Tbk. 54 58 54 58 4 40,707,500 2,276,053,700 1,922 56.863 58 T/J 1,281,400 57 B 984,600 99 DAYA Duta Intidaya Tbk. 490 480 456 456 -34 33,700 15,374,800 13 254.606 456 T/J 15,000 0 B 0 100 DEAL Dewata Freightinternational Tbk. 151 159 151 153 2 42,110,900 6,496,944,300 3,715 102.000 154 J 1,044,900 153 T/B 95,000 101 DEFI Danasupra Erapacific Tbk. 1,660 1,655 1,645 1,655 -5 8,200 13,538,500 10 3,321.826 1,660 J 2,300 1,655 T/B 600 102 DFAM Dafam Property Indonesia Tbk. 244 256 240 240 -4 43,000 10,391,600 32 208.696 242 J 7,600 240 T/B 52,900 103 DIGI Arkadia Digital Media Tbk. 398 396 396 396 -2 200 79,200 2 990.000 396 T/J 3,200 0 B 0 104 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,010 1,965 2,010 10 32,600 65,201,500 34 68.136 2,010 T/J 20,300 2,000 B 1,000 105 DKFT Central Omega Resources Tbk. 197 199 193 194 -3 24,185,800 4,708,212,200 1,975 498.330 194 T/J 824,900 193 B 1,384,600 106 DMMX Digital Mediatama Maxima Tbk. 187 188 180 181 -6 4,626,400 844,018,500 749 78.696 183 J 5,000 181 T/B 105,600 107 DNET Indoritel Makmur Internasional Tbk. 3,350 3,380 3,350 3,350 0 2,000 6,703,000 7 2,942.752 3,370 J 1,000 3,350 T/B 2,000 108 DUTI Duta Pertiwi Tbk 3,590 3,640 3,590 3,640 50 700 2,521,000 5 366.087 3,640 T/J 2,400 3,600 B 100 109 DWGL Dwi Guna Laksana Tbk. 196 220 200 204 8 132,200 27,279,000 52 136.000 210 J 14,400 204 T/B 3,100 110 EAST Eastparc Hotel Tbk. 56 58 54 57 1 3,925,000 219,863,600 111 42.857 58 J 597,300 57 T/B 1,876,000 111 ECII Electronic City Indonesia Tbk. 580 580 580 580 0 3,800 2,204,000 3 14.321 580 T/J 92,800 570 B 2,000 112 EMDE Megapolitan Developments Tbk. 199 0 0 199 0 0 0 0 79.600 197 J 200 196 B 50,000 113 ENRG Energi Mega Persada Tbk. 58 62 58 60 2 37,978,800 2,271,275,600 685 5.002 60 T/J 2,491,700 59 B 2,683,700 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,663,600 83,180,000 197 13.514 50 T/J 49,110,200 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 83,600 4,180,000 22 47.619 50 T/J 10,415,600 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 224 224 210 210 -14 12,812,200 2,753,321,200 1,510 190.909 210 T/J 670,400 0 B 0 117 EPMT Enseval Putera Megatrading Tbk. 1,890 1,890 1,860 1,890 0 11,000 20,640,000 5 1,322.335 1,890 T/J 4,000 1,870 B 100 118 ERTX Eratex Djaja Tbk. 119 144 119 129 10 8,900 1,138,600 27 54.751 129 T/J 2,900 120 B 200 119 ESIP Sinergi Inti Plastindo Tbk. 85 87 83 84 -1 7,040,400 597,830,900 653 51.534 84 T/J 403,900 83 B 648,000 120 ESTA Esta Multi Usaha Tbk. 96 96 90 94 -2 57,100 5,315,500 31 78.333 95 J 6,600 93 B 5,000 121 FAST Fast Food Indonesia Tbk. 955 985 955 955 0 51,600 49,881,500 59 3,003.806 965 J 43,900 955 T/B 110,600 122 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. 342 354 322 334 -8 22,070,200 7,431,985,200 2,812 66.800 334 T/J 90,000 332 B 56,300 124 FISH FKS Multi Agro Tbk. 2,780 2,990 2,800 2,990 210 1,300 3,703,000 10 2,392.000 2,990 T/J 2,000 2,820 B 100 125 FITT Hotel Fitra International Tbk. 59 62 58 59 0 387,300 22,470,900 21 57.843 62 J 176,300 59 T/B 55,800 126 FMII Fortune Mate Indonesia Tbk 410 0 0 410 0 0 0 0 410.000 510 J 100 410 B 5,700 127 FOOD Sentra Food Indonesia Tbk. 105 105 102 104 -1 583,200 60,068,400 127 77.037 105 J 349,000 104 T/B 18,000 128 FORU Fortune Indonesia Tbk 92 99 87 98 6 11,900 1,127,100 20 75.385 97 J 100 87 B 7,600 129 FPNI Lotte Chemical Titan Tbk. 121 130 121 125 4 16,890,600 2,118,907,900 1,091 37.916 126 J 5,600 125 T/B 212,400 130 FUJI Fuji Finance Indonesia Tbk. 121 119 117 119 -2 500 59,100 3 108.182 119 T/J 8,400 117 B 300 131 GDST Gunawan Dianjaya Steel Tbk. 79 99 75 92 13 120,362,800 10,968,086,100 5,827 57.500 93 J 389,900 92 T/B 31,557,400 132 GEMA Gema Grahasarana Tbk. 298 298 278 288 -10 74,600 21,007,200 19 640.000 294 J 728,800 278 B 200 133 GGRP Gunung Raja Paksi Tbk. 334 342 336 342 8 2,700 918,800 3 40.714 394 J 900 342 T/B 49,400 134 GLOB Global Teleshop Tbk. 122 131 115 122 0 13,100 1,594,300 9 10.609 121 J 6,900 0 B 0 135 GLVA Galva Technologies Tbk. 356 394 332 394 38 480,000 183,004,600 51 174.336 394 T/J 154,100 336 B 300 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 212 212 210 210 -2 11,700 2,458,400 5 124.260 210 T/J 3,300 200 B 1,000 138 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 91 86 86 -6 200 17,700 2 6.919 91 J 900 87 B 3,000 140 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 141 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 800 40,000 3 131.579 50 T/J 10,205,100 0 B 0 142 HELI Jaya Trishindo Tbk. 206 222 200 210 4 106,700 21,445,200 21 190.909 210 T/J 96,600 200 B 5,000 143 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. 985 1,035 970 1,000 15 1,360,500 1,353,702,500 19 263.158 1,000 T/J 1,800 965 B 5,700 145 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 1,283,900 64,195,000 47 47.619 50 T/J 4,270,500 0 B 0 146 IATA Indonesia Transport & Infrastructure Tbk. 50 0 0 50 0 0 0 0 38.462 50 J 59,227,500 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 300 270 280 0 1,800 507,000 4 19.795 300 J 17,800 270 B 2,000 148 ICON Island Concepts Indonesia Tbk. 52 53 52 53 1 202,100 10,517,900 16 101.735 53 T/J 79,000 52 B 37,700 149 IFSH Ifishdeco Tbk. 368 380 370 380 12 800 298,000 4 86.364 380 T/J 1,200 370 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. 184 187 183 186 2 5,408,000 1,001,365,000 683 155.000 186 T/J 50,300 185 B 33,200 152 IKBI Sumi Indo Kabel Tbk. 222 226 220 226 4 14,200 3,145,200 8 20.496 224 J 600 216 B 2,600 153 IMPC Impack Pratama Industri Tbk. 1,390 1,395 1,380 1,390 0 810,500 1,129,960,500 88 365.789 1,395 J 51,400 1,390 T/B 15,800 154 INAI Indal Aluminium Industry Tbk. 332 338 330 336 4 62,500 20,956,800 30 122.672 340 J 10,000 332 B 100 155 INCF Indo Komoditi Korpora Tbk. 70 72 70 71 1 1,592,700 112,448,200 403 57.724 72 J 697,300 71 T/B 38,700 156 INDO Royalindo Investa Wijaya Tbk. 115 115 112 115 0 12,700 1,445,800 18 104.545 115 T/J 4,300 113 B 500 157 INDX Tanah Laut Tbk 50 51 50 51 1 34,500 1,743,400 9 4.080 51 T/J 21,600 0 B 0 158 INOV Inocycle Technology Group Tbk. 157 168 150 150 -7 612,400 95,716,300 95 60.000 151 J 99,100 150 T/B 15,000 159 INPP Indonesian Paradise Property Tbk. 755 705 705 705 -50 100 70,500 1 671.429 730 J 1,000 705 T/B 200 160 INPS Indah Prakasa Sentosa Tbk. 1,410 1,470 1,360 1,360 -50 75,100 105,857,000 113 492.754 1,480 J 500 1,360 T/B 4,900 161 INRU Toba Pulp Lestari Tbk. 895 995 995 995 100 300 298,500 2 10.102 995 T/J 400 840 B 500 162 INTA Intraco Penta Tbk. 232 218 218 218 -14 100 21,800 1 153.672 232 J 4,800 224 B 2,000 163 INTD Inter Delta Tbk 115 116 115 115 0 107,100 12,317,500 5 35.417 116 J 10,300 115 T/B 2,600 164 IPCC Indonesia Kendaraan Terminal Tbk. 420 426 418 418 -2 3,678,100 1,546,340,000 470 25.488 420 J 631,700 418 T/B 432,900 165 IPCM Jasa Armada Indonesia Tbk. 228 232 228 230 2 82,500 19,037,000 54 60.526 232 J 162,100 230 T/B 92,700 166 IRRA Itama Ranoraya Tbk. 860 870 825 840 -20 25,553,100 21,679,616,000 4,379 224.599 840 T/J 161,100 835 B 294,400 167 ITIC Indonesian Tobacco Tbk. 845 885 830 830 -15 1,474,700 1,255,319,000 633 377.273 835 J 23,900 830 T/B 112,000 168 ITMA Sumber Energi Andalan Tbk. 500 510 496 496 -4 24,500 12,253,000 15 142.734 505 J 1,000 496 T/B 14,600 169 JAST Jasnita Telekomindo Tbk. 101 102 100 101 0 13,189,000 1,331,346,900 1,064 41.057 101 T/J 1,210,100 100 B 2,546,200 170 JAYA Armada Berjaya Trans Tbk. 111 112 109 110 -1 3,043,800 335,584,400 131 38.194 111 J 57,000 110 T/B 3,500 171 JECC Jembo Cable Company Tbk. 6,500 6,200 6,050 6,050 -450 1,100 6,805,000 3 458.524 6,500 J 10,100 6,050 T/B 7,900 172 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. 420 426 422 426 6 19,700 8,362,200 12 241.647 428 J 5,200 422 B 3,200 174 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. 140 140 139 139 -1 6,500 908,200 11 99.286 139 T/J 238,100 138 B 6,600 176 JSPT Jakarta Setiabudi Internasional Tbk. 975 965 965 965 -10 6,000 5,790,000 2 207.831 955 J 5,000 910 B 1,000 177 JTPE Jasuindo Tiga Perkasa Tbk. 935 935 925 930 -5 2,964,900 2,757,911,500 113 2,066.667 930 T/J 10,700 925 B 122,700 178 KARW ICTSI Jasa Prima Tbk. 75 76 70 71 -4 1,123,000 80,869,700 109 12.019 73 J 184,800 71 T/B 423,800 179 KAYU Darmi Bersaudara Tbk. 58 61 56 56 -2 5,612,100 329,837,500 289 37.333 57 J 191,700 56 T/B 20,500 180 KBAG Karya Bersama Anugerah Tbk. 60 63 56 56 -4 1,065,755,300 61,419,512,400 20,348 56.000 56 T/J 25,333,200 0 B 0 181 KBLM Kabelindo Murni Tbk. 208 210 198 202 -6 2,571,200 519,742,900 1,208 6.733 204 J 15,000 202 T/B 19,800 182 KBLV First Media Tbk. 400 440 418 418 18 10,200 4,304,000 13 111.188 440 J 280,200 410 B 2,100 183 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. 870 875 830 865 -5 5,900 5,066,000 10 216.250 865 T/J 15,000 830 B 10,200 185 KEJU Mulia Boga Raya Tbk. 1,155 1,155 1,140 1,155 0 328,100 376,680,000 99 154.000 1,155 T/J 27,300 1,150 B 96,200 186 KIAS Keramika Indonesia Assosiasi Tbk. 50 51 50 51 1 507,600 25,420,700 52 1.855 51 T/J 49,200 50 B 43,500 187 KIOS Kioson Komersial Indonesia Tbk. 160 160 160 160 0 22,200 3,552,000 10 53.333 165 J 3,200 160 T/B 24,300 188 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. 505 555 470 492 -13 92,000 44,494,500 48 164.000 492 T/J 14,800 490 B 200 190 KMTR Kirana Megatara Tbk. 340 348 324 324 -16 3,100 1,041,400 20 70.742 342 J 3,900 324 T/B 2,900 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 100 10,000 1 67.647 100 T/J 11,100 99 B 10,000 192 KONI Perdana Bangun Pusaka Tbk 364 454 362 454 90 3,200 1,180,800 8 95.579 454 T/J 2,200 452 B 300 193 KOPI Mitra Energi Persada Tbk. 440 450 440 450 10 22,500 9,995,000 13 113.924 450 T/J 10,000 414 B 400 194 KPAS Cottonindo Ariesta Tbk. 68 73 65 65 -3 6,311,900 430,525,700 435 38.690 67 J 25,000 65 T/B 409,300 195 KPIG MNC Land Tbk. 105 106 104 106 1 898,300 94,843,700 64 228.089 106 T/J 7,054,200 105 B 200,000 196 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. 170 182 165 181 11 410,200 69,954,400 61 46.410 181 T/J 11,000 165 B 50,200 198 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. 348 350 330 350 2 11,200 3,800,800 8 168.269 354 J 3,300 350 T/B 20,700 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 35,200 1,760,000 5 15.714 50 T/J 6,222,300 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 80 82 81 81 1 1,400 113,500 5 11.819 81 T/J 700 77 B 30,000 203 LMSH Lionmesh Prima Tbk. 306 292 292 292 -14 100 29,200 1 40.556 370 J 500 294 B 3,300 204 LPIN Multi Prima Sejahtera Tbk 220 224 224 224 4 3,200 716,800 3 102.175 224 T/J 2,000 216 B 7,500 205 LPLI Star Pacific Tbk 83 0 0 83 0 0 0 0 2.561 86 J 30,000 83 B 30,000 206 LPPS Lenox Pasifik Investama Tbk. 79 79 78 78 -1 61,700 4,848,100 6 5.298 80 J 27,300 78 T/B 61,400 207 LRNA Eka Sari Lorena Transport Tbk. 130 138 128 138 8 35,700 4,768,500 8 15.333 138 T/J 1,600 129 B 5,800 208 LUCK Sentral Mitra Informatika Tbk. 163 165 163 164 1 1,629,400 267,230,500 290 57.343 165 J 315,800 164 T/B 66,800 209 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 210 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 600 30,000 1 45.455 50 T/J 67,760,800 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,420 2,440 2,390 2,400 -20 1,286,400 3,097,836,000 546 114.286 2,410 J 100 2,400 T/B 106,500 212 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,390 1,300 1,325 25 13,400 17,710,000 19 78.869 1,320 J 1,000 1,300 B 19,600 213 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 428,800 21,440,000 19 66.667 50 T/J 18,625,300 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,310 2,340 2,290 2,290 -20 206,900 478,309,000 194 176.154 2,310 J 1,300 2,290 T/B 67,000 215 MCAS M Cash Integrasi Tbk. 2,270 2,350 2,280 2,350 80 1,273,900 2,953,093,000 274 169.675 2,350 T/J 20,900 2,340 B 207,900 216 MDKA Merdeka Copper Gold Tbk. 1,895 1,900 1,835 1,865 -30 101,722,800 190,573,547,000 8,356 486.320 1,865 T/J 1,138,400 1,860 B 9,700 217 MDKI Emdeki Utama Tbk. 150 156 150 152 2 4,314,400 660,681,300 375 35.571 153 J 253,900 152 T/B 1,041,800 218 MERK Merck Tbk. 3,180 3,310 3,190 3,270 90 129,000 419,993,000 133 8,621.826 3,280 J 13,000 3,270 T/B 6,000 219 MFIN Mandala Multifinance Tbk. 1,110 1,150 1,105 1,110 0 10,400 11,551,500 5 1,138.462 1,110 T/J 58,200 1,050 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 555 560 555 555 0 25,500 14,228,000 22 277.500 560 J 5,000 555 T/B 3,700 221 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. 282 298 284 288 6 127,400 36,710,800 68 58.776 288 T/J 3,200 286 B 9,500 223 MIDI Midi Utama Indonesia Tbk. 1,500 1,505 1,505 1,505 5 100 150,500 1 547.273 1,555 J 100 1,500 B 100 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 335,000 16,750,000 3 238.095 50 T/J 2,212,500 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 5,827,500 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 0 0 50 0 0 0 0 125.000 50 J 15,257,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 23,800 24,000 23,800 24,000 200 400 9,560,000 3 1,142.857 24,000 T/J 100 23,500 B 100 229 MLIA Mulia Industrindo Tbk 505 515 498 510 5 6,488,600 3,294,505,900 274 85.177 510 T/J 342,400 500 B 17,300 230 MMLP Mega Manunggal Property Tbk. 264 278 264 266 2 6,691,500 1,803,833,400 378 45.470 268 J 298,000 266 T/B 43,200 231 MOLI Madusari Murni Indah Tbk. 830 830 810 830 0 7,000 5,750,000 9 143.103 830 T/J 200 825 B 100 232 MPOW Megapower Makmur Tbk. 68 68 66 66 -2 40,200 2,654,500 14 33.000 68 J 48,000 66 T/B 174,000 233 MPRO Maha Properti Indonesia Tbk. 1,360 1,360 1,350 1,360 0 700 946,000 3 1,236.364 1,360 T/J 2,000 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 0 0 4,600 0 0 0 0 417.240 4,600 J 16,600 4,300 B 100 235 MSIN MNC Studios International Tbk. 298 298 296 298 0 315,900 94,058,000 56 59.600 298 T/J 35,500 296 B 20,600 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 659,848,400 0 B 0 237 MTPS Meta Epsi Tbk. 264 260 250 250 -14 27,900 7,086,800 25 78.125 258 J 53,800 250 T/B 5,100 238 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 47.150 224 J 2,000 184 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 60 56 58 -1 242,400 14,049,700 22 58.000 60 J 214,400 58 T/B 195,900 241 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. 530 540 520 540 10 217,329,300 114,503,442,000 3,061 524.272 540 T/J 46,400 535 B 31,300 245 NELY Pelayaran Nelly Dwi Putri Tbk. 143 137 137 137 -6 1,500 205,500 1 81.548 141 J 100 137 T/B 18,100 246 NFCX NFC Indonesia Tbk. 1,585 1,585 1,580 1,580 -5 1,400 2,218,000 5 85.405 1,580 T/J 1,800 1,575 B 300 247 NICK Charnic Capital Tbk. 302 322 322 322 20 100 32,200 1 161.000 300 J 51,000 290 B 2,000 248 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 2,251,300 333,192,400 1 140.952 150 J 100 140 B 2,000 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 420 J 2,200 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. 109 113 109 110 1 2,690,500 296,422,200 308 275.213 111 J 103,200 110 T/B 105,100 254 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. 157 157 156 157 0 37,300 5,823,700 27 116.296 157 T/J 1,900 156 B 32,300 256 PALM Provident Agro Tbk. 312 312 310 310 -2 796,900 247,663,000 192 84.730 312 J 190,900 310 T/B 228,300 257 PANI Pratama Abadi Nusa Industri Tbk. 110 112 112 112 2 11,200 1,254,400 4 103.704 111 J 66,200 108 B 1,700 258 PCAR Prima Cakrawala Abadi Tbk. 460 480 432 474 14 27,500 12,269,200 34 316.000 472 J 1,000 438 B 200 259 PDES Destinasi Tirta Nusantara Tbk 250 312 242 250 0 14,700 3,609,200 12 125.000 250 T/J 2,300 248 B 200 260 PEGE Panca Global Kapital Tbk. 115 120 116 116 1 6,500 769,900 11 250.616 118 J 1,000 115 B 20,600 261 PGLI Pembangunan Graha Lestari Indah Tbk. 258 298 240 240 -18 35,900 9,321,600 31 320.000 252 J 9,300 0 B 0 262 PICO Pelangi Indah Canindo Tbk 139 140 137 138 -1 229,400 31,793,300 75 21.231 139 J 20,000 138 T/B 8,000 263 PKPK Perdana Karya Perkasa Tbk 51 51 50 51 0 799,000 40,005,100 29 12.750 51 T/J 615,300 50 B 180,000 264 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. 116 117 110 111 -5 36,300 4,102,400 26 88.800 120 J 200 112 B 10,000 266 PNGO Pinago Utama Tbk. 610 630 605 605 -5 1,600 970,500 2 242.000 595 J 500 570 B 200 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 790 J 4,000 0 B 0 268 POLA Pool Advista Finance Tbk. 50 51 50 51 1 26,800 1,342,100 16 37.778 51 T/J 120,500 50 B 2,007,500 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,050 975 1,000 0 800 801,000 8 61.162 1,000 T/J 25,000 985 B 100 270 POLU Golden Flower Tbk. 830 830 775 820 -10 10,200 7,953,500 14 284.722 775 J 1,100 0 B 0 271 POLY Asia Pacific Fibers Tbk 50 50 50 50 0 17,300 865,000 10 0.429 50 T/J 275,000 0 B 0 272 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 273 PORT Nusantara Pelabuhan Handal Tbk. 460 458 428 432 -28 600 266,000 5 80.748 432 T/J 200 430 B 500 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 64,700 3,235,000 8 33.333 50 T/J 19,261,200 0 B 0 275 POWR Cikarang Listrindo Tbk. 730 740 700 715 -15 10,904,600 7,833,961,000 1,740 47.667 715 T/J 533,600 710 B 282,800 276 PRIM Royal Prima Tbk. 258 262 240 242 -16 28,700 6,911,200 13 48.400 262 J 5,700 242 T/B 200 277 PSAB J Resources Asia Pasifik Tbk. 210 214 210 210 0 9,330,500 1,972,501,000 718 681.309 212 J 1,303,500 210 T/B 5,942,500 278 PSDN Prasidha Aneka Niaga Tbk 111 111 107 107 -4 5,400 578,200 2 10.700 110 J 2,500 107 T/B 500 279 PSGO Palma Serasih Tbk. 99 103 100 102 3 24,700 2,511,700 11 97.143 101 J 19,700 100 B 2,000 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 31,731,300 0 B 0 281 PTPW Pratama Widya Tbk. 1,195 1,195 1,165 1,165 -30 884,500 1,041,713,500 553 179.231 1,170 J 2,100 1,165 T/B 6,000 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 1,200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 126 127 125 127 1 467,631,300 58,929,855,500 10,128 120.952 128 J 7,039,500 127 T/B 12,422,300 284 PURI Puri Global Sukses Tbk. 290 290 288 290 0 2,300 666,600 7 170.588 328 J 15,000 290 T/B 44,400 285 PYFA Pyridam Farma Tbk 900 905 885 895 -5 1,062,500 949,422,500 339 877.107 900 J 263,200 895 T/B 134,400 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 1,046,900 52,345,000 54 50.000 50 T/J 18,538,700 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 224 240 224 230 6 406,800 92,875,800 114 94.243 230 T/J 30,900 228 B 115,400 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 452 452 448 450 -2 400,400 180,329,400 94 276.074 450 T/J 13,600 448 B 2,600 290 ROCK Rockfields Properti Indonesia Tbk. 895 925 880 925 30 5,000 4,486,000 10 69.030 940 J 100 885 B 1,000 291 RODA Pikko Land Development Tbk. 52 53 51 51 -1 541,800 28,193,900 39 81.431 52 J 8,900 51 T/B 25,200 292 RONY Aesler Grup Internasional Tbk. 292 310 272 274 -18 3,482,300 1,019,527,600 2,546 274.000 274 T/J 46,500 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 318 322 312 312 -6 154,800 48,784,600 34 124.800 314 J 100 312 T/B 11,700 294 SAFE Steady Safe Tbk 190 240 186 189 -1 269,700 51,304,300 215 19.028 189 T/J 10,000 186 B 100 295 SAME Sarana Meditama Metropolitan Tbk. 186 198 185 192 6 149,375,700 28,633,531,400 4,621 240.000 193 J 583,900 192 T/B 320,400 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 19,500 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 29,600 1,480,000 3 42.735 50 T/J 517,200 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 94 94 88 90 -4 12,436,000 1,129,272,700 593 85.714 90 T/J 460,300 89 B 1,324,700 299 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 300 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 1,020,500 51,025,000 13 27.536 50 T/J 5,914,400 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,120 1,125 1,115 1,120 0 726,700 813,693,000 141 595.745 1,120 T/J 10,200 1,115 B 300 302 SGER Sumber Global Energy Tbk. 520 525 510 520 0 1,423,300 740,058,500 338 481.481 525 J 20,900 520 T/B 94,500 303 SHID Hotel Sahid Jaya International Tbk. 3,040 2,990 2,830 2,830 -210 2,000 5,715,000 12 131.512 2,830 T/J 14,700 0 B 0 304 SHIP Sillo Maritime Perdana Tbk. 600 630 600 615 15 1,813,200 1,120,267,000 496 439.286 620 J 13,500 615 T/B 200 305 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. 358 378 334 378 20 18,700 6,605,000 29 350.000 378 T/J 8,100 350 B 1,200 307 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,245 1,190 1,245 45 137,400 169,972,000 20 1.383 1,245 T/J 11,600 1,240 B 1,700 308 SKBM Sekar Bumi Tbk. 354 0 0 354 0 0 0 0 307.826 344 J 1,800 330 B 2,800 309 SKLT Sekar Laut Tbk. 1,395 1,425 1,425 1,425 30 100 142,500 1 119.303 1,670 J 100 1,425 T/B 200 310 SKRN Superkrane Mitra Utama Tbk. 585 660 580 580 -5 113,400 66,541,500 22 82.857 585 J 120,000 580 T/B 183,400 311 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. 4,890 4,940 4,840 4,880 -10 99,200 485,207,000 82 4,243.478 4,880 T/J 100 4,860 B 300 313 SMAR Smart Tbk. 3,150 3,140 3,120 3,120 -30 16,400 51,276,000 12 1,030.860 3,120 T/J 27,100 3,010 B 400 314 SMDM Suryamas Dutamakmur Tbk. 97 98 95 98 1 23,700 2,296,600 17 12.416 98 T/J 10,800 95 B 1,900 315 SMMT Golden Eagle Energy Tbk. 79 81 75 80 1 452,900 35,889,600 62 187.161 80 T/J 31,500 79 B 14,000 316 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. 390 410 364 376 -14 317,500 118,824,200 158 136.232 376 T/J 43,100 368 B 1,000 318 SOTS Satria Mega Kencana Tbk. 228 228 222 222 -6 200 45,000 2 134.545 222 T/J 6,200 0 B 0 319 SPTO Surya Pertiwi Tbk. 476 484 452 458 -18 4,737,200 2,211,920,200 1,187 39.483 460 J 8,700 458 T/B 588,500 320 SQMI Wilton Makmur Indonesia Tbk. 238 238 228 234 -4 5,146,900 1,197,351,800 290 132.971 234 T/J 123,100 232 B 51,400 321 SRTG Saratoga Investama Sedaya Tbk. 3,440 3,440 3,390 3,430 -10 2,009,100 6,857,121,000 539 62.364 3,430 T/J 2,900 3,420 B 93,700 322 SSTM Sunson Textile Manufacture Tbk 565 570 565 570 5 11,800 6,708,000 14 134.118 570 T/J 1,700 565 B 1,400 323 STTP Siantar Top Tbk. 7,950 8,000 8,000 8,000 50 800 6,400,000 6 4,727.294 8,000 T/J 900 7,475 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 4,100 4,100 4,100 0 100 410,000 1 125.922 4,210 J 100 0 B 0 326 SURE Super Energy Tbk. 2,810 2,820 2,720 2,810 0 273,800 767,854,000 45 1,812.903 2,810 T/J 52,200 2,800 B 100 327 SWAT Sriwahana Adityakarta Tbk. 103 104 102 104 1 194,100 20,161,100 38 65.000 104 T/J 21,300 103 B 11,300 328 TALF Tunas Alfin Tbk. 308 298 288 298 -10 400 118,000 3 75.443 300 J 3,000 288 B 20,500 329 TAMA Lancartama Sejati Tbk. 192 194 179 179 -13 10,366,400 1,895,958,000 1,694 102.286 179 T/J 373,400 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 334,600 16,730,000 19 456.830 50 T/J 9,416,600 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 755 760 730 755 0 14,200 10,715,500 10 107.092 760 J 12,400 735 B 1,000 332 TCPI Transcoal Pacific Tbk. 7,125 7,200 7,100 7,100 -25 6,745,500 48,320,925,000 4,651 5,144.928 7,150 J 23,000 7,100 T/B 3,200 333 TEBE Dana Brata Luhur Tbk. 710 710 670 670 -40 45,700 31,473,000 33 61.187 690 J 13,500 670 T/B 10,300 334 TECH Indosterling Technomedia Tbk. 118 119 116 119 1 970,600 114,155,100 154 74.375 119 T/J 134,400 117 B 23,000 335 TFAS Telefast Indonesia Tbk. 166 174 166 174 8 89,300 15,378,400 25 96.667 174 T/J 2,400 170 B 95,100 336 TFCO Tifico Fiber Indonesia Tbk. 454 426 426 426 -28 100 42,600 1 96.537 480 J 800 470 B 100 337 TGKA Tigaraksa Satria Tbk. 8,200 8,200 7,800 7,850 -350 900 7,100,000 5 6,450.818 8,200 J 400 7,850 T/B 1,800 338 TIFA KDB Tifa Finance Tbk. 394 400 390 392 -2 12,400 4,876,400 12 196.000 400 J 7,100 392 T/B 6,700 339 TIRA Tira Austenite Tbk 234 250 218 226 -8 22,800 5,160,600 31 101.430 224 J 5,000 0 B 0 340 TMPO Tempo Intimedia Tbk. 160 166 156 157 -3 203,100 32,224,000 27 54.540 157 T/J 31,300 154 B 100 341 TNCA Trimuda Nuansa Citra Tbk. 318 322 318 322 4 142,600 45,677,200 35 214.667 324 J 11,800 322 T/B 900 342 TOTO Surya Toto Indonesia Tbk. 200 202 199 200 0 6,130,200 1,225,885,100 222 648.782 200 T/J 49,900 199 B 516,200 343 TOYS Sunindo Adipersada Tbk. 655 680 650 675 20 5,715,600 3,823,865,000 965 192.857 675 T/J 14,000 670 B 553,600 344 TPIA Chandra Asri Petrochemical Tbk. 8,675 8,750 8,650 8,750 75 3,098,200 26,991,115,000 748 2,023.519 8,750 T/J 23,000 8,700 B 94,600 345 TPMA Trans Power Marine Tbk. 304 0 0 304 0 0 0 0 132.174 320 J 100 308 B 100 346 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. 302 312 282 286 -16 24,211,300 7,111,433,400 2,371 143.000 286 T/J 404,000 284 B 123,400 348 TRIS Trisula International Tbk. 198 0 0 198 0 0 0 0 66.000 200 J 6,000 198 B 800 349 TRJA Transkon Jaya Tbk. 163 167 163 165 2 1,173,200 193,964,600 150 66.000 166 J 203,300 165 T/B 91,000 350 TRUK Guna Timur Raya Tbk. 146 147 146 146 0 177,500 25,968,400 26 63.478 147 J 198,800 146 T/B 40,100 351 TRUS Trust Finance Indonesia Tbk 348 350 324 334 -14 5,600 1,953,000 7 392.941 338 J 100 330 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,735 1,770 1,615 1,615 -120 137,200 224,086,500 251 41.948 1,620 J 400 0 B 0 353 UANG Pakuan Tbk. 234 242 226 240 6 38,700 8,898,200 15 192.000 240 T/J 75,400 226 B 2,800 354 UNIT Nusantara Inti Corpora Tbk 147 152 147 148 1 15,100 2,227,400 20 3.674 149 J 1,000 147 B 55,800 355 URBN Urban Jakarta Propertindo Tbk. 1,400 0 0 1,400 0 0 0 0 116.667 1,380 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 92 95 90 92 0 64,600 5,942,900 33 87.619 93 J 148,200 92 T/B 29,500 357 VRNA Verena Multi Finance Tbk. 99 103 95 95 -4 1,000 95,800 3 95.848 103 J 1,800 95 T/B 17,100 358 WAPO Wahana Pronatural Tbk. 63 63 63 63 0 200 12,600 1 36.000 73 J 100 64 B 5,500 359 WICO Wicaksana Overseas International Tbk. 452 476 450 476 24 10,700 4,817,600 9 24.606 476 T/J 300 450 B 400 360 WOWS Ginting Jaya Energi Tbk. 63 64 62 63 0 18,535,500 1,158,668,300 752 14.000 63 T/J 4,647,100 62 B 2,530,400 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 68,800 3,440,000 107 13.298 50 T/J 1,069,000 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 366 350 346 350 -16 2,400 838,000 6 64.220 408 J 200 350 T/B 200 363 YULE Yulie Sekuritas Indonesia Tbk. 354 350 350 350 -4 100 35,000 1 166.047 350 T/J 1,700 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 51 50 51 1 872,300 43,666,400 40 29.540 51 T/J 28,100 50 B 250,500 365 ZINC Kapuas Prima Coal Tbk. 132 136 132 134 2 605,407,200 80,653,273,500 7,917 477.701 134 T/J 6,801,400 133 B 10,488,900 366 ZONE Mega Perintis Tbk. 402 402 400 400 -2 109,900 43,993,000 16 134.228 400 T/J 400 398 B 3,800 Total 3,967,209,700 1,098,471,727,400 142,933 2,920,177,400 103,393,800 Jakarta, 20 November 2020 Trading Division