List of Securities Quotation Development Board: Date: Monday, 23 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 54 50 51 1 66,078,000 3,411,995,300 1,828 89.474 52 J 4,166,500 51 T/B 26,200 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,400 J 200 0 B 0 3 ADES Akasha Wira International Tbk. 1,185 1,190 1,175 1,190 5 67,700 80,181,500 60 61.818 1,190 T/J 600 1,185 B 1,000 4 AGAR Asia Sejahtera Mina Tbk. 470 490 438 458 -12 26,300 11,533,800 35 416.364 438 J 6,900 0 B 0 5 AGRS Bank IBK Indonesia Tbk. 162 162 154 160 -2 12,800 2,058,000 24 145.455 161 J 2,500 160 T/B 1,800 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 59 55 58 0 95,000 5,279,600 30 218.678 58 T/J 15,100 57 B 7,300 7 AIMS Akbar Indo Makmur Stimec Tbk 144 155 139 145 1 4,300 621,400 17 116.000 145 T/J 1,000 139 B 1,500 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 0 0 50 0 0 0 0 75.893 50 J 2,639,400 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 314 392 316 370 56 26,400 9,896,200 45 48.807 390 J 84,600 360 B 11,900 10 AKSI Maming Enam Sembilan Mineral Tbk. 384 414 384 404 20 14,900 5,953,200 30 202.000 404 T/J 100 380 B 2,000 11 ALDO Alkindo Naratama Tbk. 410 410 390 410 0 5,200 2,059,000 13 300.492 420 J 139,500 410 T/B 800 12 ALKA Alakasa Industrindo Tbk 270 270 270 270 0 3,900 1,053,000 7 45.455 270 T/J 12,700 260 B 500 13 ALMI Alumindo Light Metal Industry Tbk. 238 238 224 238 0 9,700 2,204,400 12 36.615 236 J 100 226 B 1,000 14 AMAG Asuransi Multi Artha Guna Tbk. 218 220 210 214 -4 911,800 195,458,000 107 203.810 214 T/J 386,300 212 B 6,200 15 AMAR Bank Amar Indonesia Tbk. 324 324 310 322 -2 390,200 122,062,800 38 185.057 322 T/J 14,500 314 B 100 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 278 262 276 -4 1,400 375,400 6 215.625 278 J 2,300 264 B 100 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,600 2,600 2,600 0 2,352,100 6,115,460,000 21 136.842 2,600 T/J 300 2,590 B 5,500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 666,800 33,340,000 33 125.000 50 T/J 39,211,100 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 166 166 166 166 0 33,900 5,627,400 13 10.627 168 J 1,700 166 T/B 93,800 20 APIC Pacific Strategic Financial Tbk. 835 850 835 845 10 10,210,100 8,604,934,000 1,809 898.783 845 T/J 75,100 840 B 35,300 21 APII Arita Prima Indonesia Tbk. 159 159 156 159 0 17,500 2,765,900 18 72.273 160 J 20,000 156 B 1,700 22 ARGO Argo Pantes Tbk 1,750 2,000 1,760 1,975 225 11,100 21,057,000 16 49.623 1,970 J 1,500 1,965 B 100 23 ARII Atlas Resources Tbk. 470 490 452 472 2 34,400 16,236,400 16 31.467 472 T/J 7,300 454 B 1,400 24 ARKA Arkha Jayanti Persada Tbk. 73 74 71 74 1 8,593,100 621,949,500 1,813 31.356 74 T/J 248,700 73 B 5,000 25 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 26 ARTA Arthavest Tbk 310 308 308 308 -2 500 154,000 1 178.665 306 J 800 0 B 0 27 ARTO Bank Jago Tbk. 2,900 2,930 2,900 2,930 30 75,100 219,447,000 23 14,766.657 2,930 T/J 17,500 2,920 B 8,400 28 ASBI Asuransi Bintang Tbk. 318 0 0 318 0 0 0 0 241.403 326 J 100 308 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. 119 123 119 121 2 40,500 4,850,500 45 80.667 122 J 4,400 121 T/B 496,600 30 ASPI Andalan Sakti Primaindo Tbk. 91 94 90 93 2 4,229,700 390,680,200 209 88.571 93 T/J 54,600 92 B 574,900 31 ASRM Asuransi Ramayana Tbk. 1,710 1,700 1,700 1,700 -10 9,900 16,830,000 8 861.274 1,700 T/J 8,000 1,695 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 3,004,700 150,432,700 178 50.000 50 T/J 1,578,500 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 891,200 44,560,000 50 57.388 50 T/J 19,947,100 0 B 0 34 BACA Bank Capital Indonesia Tbk. 394 0 0 394 0 0 0 0 290.485 410 J 10,000 396 B 10,000 35 BAJA Saranacentral Bajatama Tbk. 121 127 117 120 -1 16,291,700 1,995,427,500 1,282 48.000 121 J 59,900 120 T/B 377,800 36 BALI Bali Towerindo Sentra Tbk. 990 1,090 995 1,090 100 47,500 48,520,000 26 1,362.500 1,090 T/J 8,000 985 B 100 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 214,200 10,710,000 12 33.333 50 T/J 61,655,800 0 B 0 38 BAYU Bayu Buana Tbk 1,050 1,050 1,045 1,045 -5 1,600 1,677,500 3 128.899 1,050 J 200 1,040 B 5,000 39 BBHI Bank Harda Internasional Tbk. 244 246 236 240 -4 1,345,100 323,002,800 198 192.000 244 J 48,000 240 T/B 32,200 40 BBLD Buana Finance Tbk. 368 0 0 368 0 0 0 0 146.249 366 J 9,000 348 B 2,000 41 BBSI Bank Bisnis Internasional Tbk. 770 760 755 755 -15 47,300 35,898,000 24 157.292 760 J 35,500 755 T/B 5,300 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 114 116 114 116 2 212,700 24,618,500 62 96.667 116 T/J 81,000 115 B 53,300 43 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 44 BCIP Bumi Citra Permai Tbk. 51 51 50 51 0 5,378,500 270,474,200 149 46.364 51 T/J 3,033,300 50 B 1,885,400 45 BEEF Estika Tata Tiara Tbk. 150 156 151 155 5 26,542,200 4,095,535,700 2,025 45.588 155 T/J 4,703,000 154 B 50,300 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,002,600 100,130,000 33 217.306 50 T/J 1,228,419,800 0 B 0 47 BELL Trisula Textile Industries Tbk. 158 161 158 160 2 5,059,400 805,003,100 355 533.333 160 T/J 16,000 159 B 225,300 48 BESS Batulicin Nusantara Maritim Tbk. 199 199 186 198 -1 29,900 5,855,100 50 188.571 198 T/J 4,100 196 B 600 49 BGTG Bank Ganesha Tbk. 66 80 66 71 5 192,011,400 14,173,917,900 4,971 68.932 72 J 1,402,700 71 T/B 2,803,900 50 BHAT Bhakti Multi Artha Tbk. 660 690 655 685 25 99,154,600 65,748,093,500 1,920 665.049 685 T/J 39,400 675 B 220,300 51 BIKA Binakarya Jaya Abadi Tbk. 138 150 139 149 11 1,400 196,700 5 14.900 149 T/J 5,300 148 B 100 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 202,000 10,100,000 14 12.286 50 T/J 74,500 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,801,500 90,075,000 553 35.714 50 T/J 143,648,400 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 53 0 182,500 9,505,800 35 22.102 53 T/J 453,000 52 B 317,100 55 BKDP Bukit Darmo Property Tbk 52 53 50 50 -2 27,900 1,444,100 11 41.667 52 J 3,400 51 B 5,000 56 BKSW Bank QNB Indonesia Tbk. 119 118 113 113 -6 186,200 21,274,800 47 259.293 114 J 100 113 T/B 277,900 57 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,500 J 200 3,120 B 300 58 BLUE Berkah Prima Perkasa Tbk. 700 705 695 700 0 214,400 150,299,500 127 538.462 705 J 24,700 700 T/B 5,400 59 BMAS Bank Maspion Indonesia Tbk. 300 300 280 298 -2 52,000 15,292,200 23 93.125 300 J 100,000 298 T/B 1,100 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 62,600 3,130,000 12 0.172 50 T/J 126,868,500 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,345 1,350 1,335 1,350 5 119,791,800 160,905,045,500 4,392 1,310.680 1,350 T/J 100,900 1,345 B 4,700 62 BOLA Bali Bintang Sejahtera Tbk. 149 152 146 151 2 67,100 9,972,500 75 86.286 152 J 3,100 150 B 300 63 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 600 411,000 3 124.545 700 J 100 640 B 100 64 BOSS Borneo Olah Sarana Sukses Tbk. 120 128 120 125 5 17,632,900 2,201,013,600 1,390 31.250 126 J 448,900 125 T/B 383,300 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 13,100 1,150 B 32,500 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,000 J 200 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 63 64 61 62 -1 69,372,700 4,321,675,200 727 9.764 63 J 17,538,200 62 T/B 2,729,100 68 BRNA Berlina Tbk. 1,130 1,135 1,100 1,100 -30 5,700 6,273,500 8 825.330 1,100 T/J 4,700 1,055 B 2,300 69 BSSR Baramulti Suksessarana Tbk. 1,435 1,475 1,435 1,450 15 33,300 48,434,500 56 74.359 1,470 J 2,700 1,450 T/B 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 1,600 80,000 2 383.083 50 T/J 34,153,900 0 B 0 72 BTON Betonjaya Manunggal Tbk. 224 224 214 224 0 2,100 461,400 6 748.088 224 T/J 10,300 216 B 24,800 73 BUKK Bukaka Teknik Utama Tbk. 765 785 765 765 0 47,200 36,443,000 28 129.661 775 J 28,800 765 T/B 9,300 74 BUMI Bumi Resources Tbk. 50 54 50 53 3 782,943,500 40,881,260,800 9,514 3.076 53 T/J 54,432,300 52 B 44,619,800 75 BUVA Bukit Uluwatu Villa Tbk. 55 58 55 58 3 206,200 11,785,500 41 44.615 58 T/J 300 56 B 62,200 76 CAKK Cahayaputra Asa Keramik Tbk. 52 53 51 52 0 2,473,000 128,094,300 127 30.952 53 J 672,200 52 T/B 403,100 77 CANI Capitol Nusantara Indonesia Tbk. 110 105 103 103 -7 23,000 2,382,700 13 51.500 109 J 1,000 105 B 1,000 78 CARE Metro Healthcare Indonesia Tbk. 396 404 394 402 6 249,567,500 99,339,455,000 3,678 390.291 402 T/J 10,100 400 B 11,500 79 CASA Capital Financial Indonesia Tbk. 394 398 394 398 4 13,027,900 5,167,008,800 72 727.113 398 T/J 42,300 396 B 26,300 80 CASS Cardig Aero Services Tbk. 214 216 208 212 -2 2,819,800 596,094,400 267 53.000 214 J 356,100 212 T/B 67,800 81 CBMF Cahaya Bintang Medan Tbk. 640 650 635 635 -5 500 319,500 4 396.875 635 T/J 300 600 B 70,000 82 CCSI Communication Cable Systems Indonesia Tbk. 240 246 226 240 0 666,000 155,268,000 102 96.000 240 T/J 8,000 238 B 100 83 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 132 0 3,130,000 412,912,400 196 844.800 132 T/J 401,700 131 B 118,800 84 CINT Chitose Internasional Tbk. 240 240 230 238 -2 700 165,200 6 72.121 238 T/J 100 230 B 3,800 85 CITA Cita Mineral Investindo Tbk. 2,240 2,240 2,200 2,240 0 12,000 26,642,000 27 8,128.311 2,240 T/J 3,000 2,220 B 1,000 86 CLAY Citra Putra Realty Tbk. 1,570 1,570 1,565 1,565 -5 5,100 8,004,000 8 869.444 1,565 T/J 4,800 1,465 B 700 87 CLPI Colorpak Indonesia Tbk. 720 730 720 725 5 91,900 66,762,000 68 362.500 725 T/J 31,800 720 B 34,100 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. 224 222 212 216 -8 1,200 260,000 4 392.727 222 J 1,000 216 T/B 900 91 COCO Wahana Interfood Nusantara Tbk. 910 915 910 915 5 7,900 7,192,000 9 462.121 915 T/J 2,400 910 B 2,300 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 0 540,900 27,045,000 14 40.000 50 T/J 14,118,200 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 379,300 18,965,000 369 16.667 50 T/J 243,900 0 B 0 95 CSMI Cipta Selera Murni Tbk. 540 570 505 505 -35 175,200 88,959,500 42 257.653 510 J 3,700 0 B 0 96 CSRA Cisadane Sawit Raya Tbk. 360 370 362 364 4 3,879,500 1,422,543,800 553 291.200 366 J 63,600 364 T/B 203,200 97 CTTH Citatah Tbk. 53 54 51 51 -2 56,400 2,905,000 32 2.147 53 J 32,200 51 T/B 20,000 98 DADA Diamond Citra Propertindo Tbk. 58 62 56 62 4 43,180,700 2,597,740,200 2,262 60.784 62 T/J 2,332,200 61 B 79,200 99 DAYA Duta Intidaya Tbk. 456 456 426 456 0 8,500 3,870,000 8 254.606 456 T/J 15,900 428 B 4,500 100 DEAL Dewata Freightinternational Tbk. 153 158 151 152 -1 19,980,300 3,079,556,600 1,840 101.333 153 J 438,100 152 T/B 3,391,200 101 DEFI Danasupra Erapacific Tbk. 1,655 1,665 1,645 1,665 10 17,000 28,136,000 18 3,341.897 1,665 T/J 1,300 1,660 B 16,900 102 DFAM Dafam Property Indonesia Tbk. 240 256 240 256 16 8,700 2,138,800 26 222.609 256 T/J 12,100 240 B 87,800 103 DIGI Arkadia Digital Media Tbk. 396 390 390 390 -6 4,000 1,560,000 6 975.000 390 T/J 3,600 380 B 1,000 104 DIVA Distribusi Voucher Nusantara Tbk. 2,010 2,020 2,000 2,020 10 57,400 114,999,000 29 68.475 2,030 J 1,200 2,000 B 30,000 105 DKFT Central Omega Resources Tbk. 194 210 197 208 14 114,735,000 23,549,249,700 6,395 534.292 210 J 4,062,400 208 T/B 2,131,200 106 DMMX Digital Mediatama Maxima Tbk. 181 189 180 188 7 2,239,100 415,111,300 325 81.739 188 T/J 43,200 186 B 10,000 107 DNET Indoritel Makmur Internasional Tbk. 3,350 3,350 3,280 3,340 -10 900 2,986,000 6 2,933.968 3,350 J 1,400 3,310 B 100 108 DUTI Duta Pertiwi Tbk 3,640 3,680 3,640 3,680 40 4,700 17,158,000 15 370.110 3,680 T/J 1,900 3,650 B 2,300 109 DWGL Dwi Guna Laksana Tbk. 204 216 204 206 2 52,100 10,867,200 30 137.333 206 T/J 31,600 204 B 108,400 110 EAST Eastparc Hotel Tbk. 57 58 56 57 0 2,372,000 136,244,500 120 42.857 58 J 165,400 57 T/B 38,700 111 ECII Electronic City Indonesia Tbk. 580 635 580 630 50 844,100 528,671,500 52 15.556 630 T/J 1,000 580 B 12,900 112 EMDE Megapolitan Developments Tbk. 199 197 186 197 -2 100,300 18,877,700 6 78.800 197 T/J 29,800 0 B 0 113 ENRG Energi Mega Persada Tbk. 60 73 59 70 10 248,200,700 16,533,360,100 3,942 5.836 71 J 4,514,000 70 T/B 491,700 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 1,202,600 60,130,000 102 13.514 50 T/J 54,518,500 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 514,600 25,730,000 45 47.619 50 T/J 12,319,400 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 210 210 196 197 -13 2,155,900 425,464,900 301 179.091 198 J 43,400 196 B 64,600 117 EPMT Enseval Putera Megatrading Tbk. 1,890 1,950 1,890 1,895 5 26,600 50,320,500 25 1,325.833 1,905 J 100 1,870 B 1,100 118 ERTX Eratex Djaja Tbk. 129 129 121 121 -8 6,900 841,000 6 51.356 129 J 1,200 121 T/B 800 119 ESIP Sinergi Inti Plastindo Tbk. 84 85 83 84 0 3,536,900 295,895,300 393 51.534 85 J 753,700 83 B 843,200 120 ESTA Esta Multi Usaha Tbk. 94 98 91 91 -3 25,100 2,369,700 14 75.833 95 J 14,000 91 T/B 6,800 121 FAST Fast Food Indonesia Tbk. 955 975 955 975 20 78,100 75,816,500 46 3,066.713 975 T/J 19,900 970 B 17,200 122 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. 334 386 340 372 38 60,369,800 22,392,394,400 6,139 74.400 372 T/J 94,500 370 B 5,173,900 124 FISH FKS Multi Agro Tbk. 2,990 2,980 2,980 2,980 -10 100 298,000 1 2,384.000 2,990 J 500 2,800 B 300 125 FITT Hotel Fitra International Tbk. 59 63 58 59 0 7,700 463,700 12 57.843 61 J 12,200 59 T/B 101,500 126 FMII Fortune Mate Indonesia Tbk 410 434 434 434 24 500 217,000 2 434.000 450 J 100 434 T/B 1,100 127 FOOD Sentra Food Indonesia Tbk. 104 111 104 107 3 5,612,800 602,778,100 578 79.259 108 J 161,400 107 T/B 126,200 128 FORU Fortune Indonesia Tbk 98 115 92 114 16 29,200 2,782,300 21 87.692 114 T/J 31,100 113 B 200 129 FPNI Lotte Chemical Titan Tbk. 125 135 127 129 4 18,982,700 2,465,930,700 1,231 39.129 129 T/J 168,600 128 B 647,500 130 FUJI Fuji Finance Indonesia Tbk. 119 119 117 119 0 1,600 190,200 6 108.182 119 T/J 4,200 116 B 1,200 131 GDST Gunawan Dianjaya Steel Tbk. 92 108 89 90 -2 132,548,000 13,177,398,700 6,821 56.250 90 T/J 1,250,800 89 B 1,313,800 132 GEMA Gema Grahasarana Tbk. 288 292 270 290 2 42,400 12,232,800 44 644.444 292 J 21,200 288 B 200 133 GGRP Gunung Raja Paksi Tbk. 342 426 322 420 78 50,300 20,009,400 36 50.000 420 T/J 9,800 412 B 10,000 134 GLOB Global Teleshop Tbk. 122 122 120 121 -1 11,000 1,339,400 8 10.522 121 T/J 5,800 0 B 0 135 GLVA Galva Technologies Tbk. 394 388 368 368 -26 18,700 6,883,600 13 162.832 368 T/J 269,100 0 B 0 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 210 202 202 -8 3,900 818,200 5 119.527 214 J 4,400 202 T/B 63,900 138 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. 86 87 86 86 0 3,300 284,000 4 6.919 93 J 900 87 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 50 50 50 0 200 10,000 2 131.579 50 T/J 8,820,200 0 B 0 142 HELI Jaya Trishindo Tbk. 210 212 210 212 2 25,100 5,271,400 6 192.727 214 J 1,500 208 B 300 143 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 1,050 990 1,000 0 1,169,100 1,164,116,000 17 263.158 1,000 T/J 10,900 970 B 1,000 145 HRME Menteng Heritage Realty Tbk. 50 58 50 54 4 61,774,800 3,325,026,800 3,733 51.429 54 T/J 1,227,100 53 B 760,600 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 2,400 120,000 24 38.462 50 T/J 74,043,200 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 298 264 280 0 10,300 2,884,400 8 19.795 300 J 5,000 266 B 5,000 148 ICON Island Concepts Indonesia Tbk. 53 53 51 52 -1 278,100 14,501,200 39 99.816 53 J 20,300 52 T/B 112,800 149 IFSH Ifishdeco Tbk. 380 400 368 380 0 13,800 5,338,800 25 86.364 388 J 500 378 B 500 150 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. 186 190 179 180 -6 13,264,400 2,434,907,100 1,507 150.000 181 J 147,200 179 B 430,500 152 IKBI Sumi Indo Kabel Tbk. 226 226 212 226 0 93,900 19,942,800 11 20.496 226 T/J 94,600 220 B 9,800 153 IMPC Impack Pratama Industri Tbk. 1,390 1,400 1,365 1,395 5 830,700 1,158,239,500 114 367.105 1,400 J 60,800 1,395 T/B 97,700 154 INAI Indal Aluminium Industry Tbk. 336 346 324 340 4 552,300 190,229,200 43 124.132 342 J 500 332 B 100 155 INCF Indo Komoditi Korpora Tbk. 71 77 71 75 4 3,822,100 283,883,700 353 60.976 75 T/J 150,200 74 B 454,100 156 INDO Royalindo Investa Wijaya Tbk. 115 117 115 117 2 124,100 14,344,300 50 106.364 117 T/J 18,100 115 B 95,100 157 INDX Tanah Laut Tbk 51 51 50 50 -1 223,100 11,155,100 19 4.000 51 J 37,600 50 T/B 66,000 158 INOV Inocycle Technology Group Tbk. 150 163 154 160 10 157,900 25,445,800 29 64.000 160 T/J 88,700 158 B 1,300 159 INPP Indonesian Paradise Property Tbk. 705 665 665 665 -40 100 66,500 1 633.333 755 J 300 680 B 2,300 160 INPS Indah Prakasa Sentosa Tbk. 1,360 1,470 1,370 1,395 35 76,700 107,693,500 116 505.435 1,390 J 1,000 1,370 B 300 161 INRU Toba Pulp Lestari Tbk. 995 995 990 990 -5 5,100 5,069,500 8 10.051 995 J 1,800 0 B 0 162 INTA Intraco Penta Tbk. 218 224 218 218 0 39,000 8,514,000 10 153.672 224 J 2,900 212 B 300 163 INTD Inter Delta Tbk 115 130 115 117 2 58,400 6,995,500 63 36.033 120 J 6,000 117 T/B 6,800 164 IPCC Indonesia Kendaraan Terminal Tbk. 418 444 418 440 22 12,397,400 5,382,633,800 1,347 26.829 440 T/J 772,400 438 B 18,700 165 IPCM Jasa Armada Indonesia Tbk. 230 284 236 264 34 1,857,000 488,276,600 468 69.474 266 J 4,000 264 T/B 83,900 166 IRRA Itama Ranoraya Tbk. 840 865 835 845 5 13,539,900 11,486,467,000 4,204 225.936 850 J 374,900 845 T/B 30,100 167 ITIC Indonesian Tobacco Tbk. 830 845 825 830 0 657,400 546,386,000 351 377.273 830 T/J 12,500 825 B 218,400 168 ITMA Sumber Energi Andalan Tbk. 496 510 496 505 9 3,556,400 1,772,072,200 54 145.324 505 T/J 600 496 B 394,100 169 JAST Jasnita Telekomindo Tbk. 101 108 100 105 4 58,284,500 6,064,816,500 3,199 42.683 106 J 2,349,400 105 T/B 1,105,000 170 JAYA Armada Berjaya Trans Tbk. 110 112 104 109 -1 1,346,600 147,851,100 171 37.847 110 J 39,800 109 T/B 285,000 171 JECC Jembo Cable Company Tbk. 6,050 6,000 6,000 6,000 -50 200 1,200,000 1 454.735 6,750 J 500 5,700 B 100 172 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. 426 428 424 428 2 18,600 7,939,400 7 242.782 430 J 2,000 428 T/B 23,000 174 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 175 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 139 139 137 138 -1 12,400 1,711,600 17 98.571 138 T/J 118,200 137 B 6,200 176 JSPT Jakarta Setiabudi Internasional Tbk. 965 0 0 965 0 0 0 0 207.831 950 J 100 900 B 2,500 177 JTPE Jasuindo Tiga Perkasa Tbk. 930 930 925 925 -5 3,158,600 2,922,299,000 176 2,055.556 925 T/J 10,900 920 B 165,500 178 KARW ICTSI Jasa Prima Tbk. 71 73 71 72 1 184,900 13,186,200 31 12.188 73 J 50,700 72 T/B 215,400 179 KAYU Darmi Bersaudara Tbk. 56 58 55 57 1 3,826,200 216,185,100 184 38.000 58 J 818,600 57 T/B 236,700 180 KBAG Karya Bersama Anugerah Tbk. 56 60 54 60 4 509,405,700 29,241,156,100 6,748 60.000 60 T/J 43,923,900 59 B 43,300,900 181 KBLM Kabelindo Murni Tbk. 202 208 200 204 2 986,200 200,394,200 273 6.800 206 J 25,700 204 T/B 701,900 182 KBLV First Media Tbk. 418 420 410 410 -8 6,100 2,545,000 8 109.060 420 J 300 410 T/B 5,000 183 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. 865 870 835 835 -30 53,500 46,334,000 20 208.750 865 J 14,900 835 T/B 3,400 185 KEJU Mulia Boga Raya Tbk. 1,155 1,160 1,145 1,160 5 218,500 252,641,000 125 154.667 1,165 J 25,400 1,160 T/B 13,200 186 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 50 51 0 268,800 13,608,700 22 1.855 51 T/J 65,800 50 B 801,300 187 KIOS Kioson Komersial Indonesia Tbk. 160 178 160 169 9 25,200 4,141,300 23 56.333 168 J 7,500 160 B 800 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,300 1,315 0 800 1,049,000 4 650.990 1,300 J 1,000 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 492 530 458 458 -34 422,400 193,859,200 111 152.667 462 J 4,200 458 T/B 30,100 190 KMTR Kirana Megatara Tbk. 324 342 324 340 16 12,200 4,030,000 29 74.236 338 J 1,000 330 B 1,000 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 600 60,000 2 67.647 105 J 100 99 B 3,200 192 KONI Perdana Bangun Pusaka Tbk 454 550 454 460 6 4,400 2,196,400 13 96.842 498 J 700 460 T/B 24,900 193 KOPI Mitra Energi Persada Tbk. 450 450 440 450 0 2,500 1,118,800 8 113.924 450 T/J 9,800 422 B 600 194 KPAS Cottonindo Ariesta Tbk. 65 67 64 65 0 2,762,000 180,032,200 258 38.690 65 T/J 196,600 64 B 523,900 195 KPIG MNC Land Tbk. 106 107 104 106 0 737,400 77,915,900 71 228.089 106 T/J 4,765,700 105 B 555,900 196 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 197 LAND Trimitra Propertindo Tbk. 181 188 175 182 1 410,900 73,758,700 50 46.667 182 T/J 3,100 178 B 500 198 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 199 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 200 LCKM LCK Global Kedaton Tbk. 350 330 330 330 -20 9,900 3,267,000 1 158.654 350 J 3,200 330 T/B 5,200 201 LMAS Limas Indonesia Makmur Tbk 50 0 0 50 0 0 0 0 15.714 50 J 5,095,600 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 81 82 81 81 0 1,300 106,500 5 11.819 81 T/J 1,800 80 B 200 203 LMSH Lionmesh Prima Tbk. 292 298 292 298 6 1,400 412,200 5 41.389 316 J 500 294 B 10,000 204 LPIN Multi Prima Sejahtera Tbk 224 232 212 232 8 10,700 2,390,800 14 105.824 236 J 4,000 220 B 2,500 205 LPLI Star Pacific Tbk 83 83 79 81 -2 65,100 5,385,300 12 2.499 86 J 20,000 81 T/B 68,800 206 LPPS Lenox Pasifik Investama Tbk. 78 85 78 80 2 89,000 7,121,700 10 5.434 84 J 5,400 80 T/B 112,700 207 LRNA Eka Sari Lorena Transport Tbk. 138 138 138 138 0 4,300 593,400 7 15.333 141 J 2,000 138 T/B 1,400 208 LUCK Sentral Mitra Informatika Tbk. 164 165 155 164 0 2,217,900 360,692,200 272 57.343 165 J 33,100 164 T/B 74,000 209 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 72,483,300 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,400 2,500 2,360 2,420 20 2,134,200 5,173,321,000 433 115.238 2,430 J 23,500 2,420 T/B 3,100 212 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,325 1,305 1,325 0 20,700 27,422,500 10 78.869 1,380 J 100 1,325 T/B 200 213 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 19,643,300 982,165,100 129 66.667 50 T/J 10,129,400 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,290 2,350 2,280 2,330 40 298,100 692,142,000 235 179.231 2,330 T/J 44,400 2,320 B 70,400 215 MCAS M Cash Integrasi Tbk. 2,350 2,410 2,350 2,380 30 1,390,700 3,312,705,000 267 171.841 2,390 J 45,500 2,370 B 14,400 216 MDKA Merdeka Copper Gold Tbk. 1,865 1,905 1,865 1,885 20 99,842,300 188,746,095,000 9,754 491.536 1,885 T/J 1,723,700 1,880 B 70,500 217 MDKI Emdeki Utama Tbk. 152 162 153 158 6 4,938,600 775,982,300 526 36.975 158 T/J 108,500 157 B 60,100 218 MERK Merck Tbk. 3,270 3,310 3,240 3,250 -20 74,200 243,080,000 107 8,569.093 3,270 J 2,100 3,250 T/B 200 219 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 16,000 17,760,000 7 1,138.462 1,110 T/J 18,800 1,050 B 20,000 220 MFMI Multifiling Mitra Indonesia Tbk. 555 610 570 590 35 55,900 32,429,000 48 295.000 590 T/J 4,400 575 B 1,000 221 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. 288 292 288 292 4 33,900 9,833,800 21 59.592 292 T/J 55,500 290 B 800 223 MIDI Midi Utama Indonesia Tbk. 1,505 0 0 1,505 0 0 0 0 547.273 1,550 J 400 1,505 B 200 224 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 225,800 11,290,000 5 238.095 50 T/J 1,365,900 0 B 0 225 MIRA Mitra International Resources Tbk. 50 0 0 50 0 0 0 0 22.062 50 J 6,203,500 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 50 50 50 0 219,900 10,995,000 16 125.000 50 T/J 254,585,900 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,000 24,000 24,000 24,000 0 200 4,800,000 2 1,142.857 24,100 J 200 23,500 B 100 229 MLIA Mulia Industrindo Tbk 510 510 486 510 0 6,948,100 3,461,767,200 329 85.177 510 T/J 430,800 500 B 77,000 230 MMLP Mega Manunggal Property Tbk. 266 282 270 274 8 13,639,600 3,763,256,000 950 46.838 274 T/J 229,800 272 B 216,400 231 MOLI Madusari Murni Indah Tbk. 830 850 830 850 20 7,100 5,975,000 6 146.552 850 T/J 95,900 830 B 3,100 232 MPOW Megapower Makmur Tbk. 66 71 66 68 2 17,100 1,150,100 26 34.000 68 T/J 28,800 67 B 7,200 233 MPRO Maha Properti Indonesia Tbk. 1,360 1,355 1,265 1,315 -45 3,600 4,631,500 11 1,195.455 1,290 J 1,300 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,800 4,700 4,800 200 200 950,000 2 435.381 4,600 J 15,000 4,280 B 300 235 MSIN MNC Studios International Tbk. 298 300 286 296 -2 573,000 167,945,200 93 59.200 296 T/J 7,700 294 B 12,500 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 300 15,000 3 1.266 50 T/J 157,980,400 0 B 0 237 MTPS Meta Epsi Tbk. 250 264 248 264 14 700 177,200 6 82.500 264 T/J 400 262 B 200 238 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. 184 246 172 226 42 79,300 16,344,200 27 57.912 226 T/J 71,300 175 B 100 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 62 58 60 2 237,200 14,204,600 22 60.000 61 J 78,800 60 T/B 6,600 241 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. 540 570 540 560 20 244,613,700 135,939,781,000 3,664 543.689 560 T/J 125,500 555 B 39,700 245 NELY Pelayaran Nelly Dwi Putri Tbk. 137 141 137 138 1 11,000 1,511,500 11 82.143 139 J 100 138 T/B 29,900 246 NFCX NFC Indonesia Tbk. 1,580 1,595 1,500 1,595 15 9,400 14,508,500 21 86.216 1,595 T/J 200 1,570 B 3,100 247 NICK Charnic Capital Tbk. 322 310 300 300 -22 500 151,000 3 150.000 300 T/J 400 0 B 0 248 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 249 NIRO City Retail Developments Tbk. 148 148 140 148 0 552,000 81,280,800 7 140.952 148 T/J 119,100 141 B 1,000 250 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 251 OASA Protech Mitra Perkasa Tbk. 430 0 0 430 0 0 0 0 226.316 400 J 4,200 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 110 113 104 110 0 2,881,600 319,618,500 253 275.213 111 J 61,500 110 T/B 264,100 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 324 B 30,000 255 OPMS Optima Prima Metal Sinergi Tbk. 157 158 156 158 1 146,700 22,996,000 65 117.037 158 T/J 121,300 157 B 3,200 256 PALM Provident Agro Tbk. 310 312 308 310 0 802,300 249,468,600 231 84.730 312 J 486,400 310 T/B 101,300 257 PANI Pratama Abadi Nusa Industri Tbk. 112 110 110 110 -2 50,700 5,577,000 9 101.852 112 J 500 111 B 1,300 258 PCAR Prima Cakrawala Abadi Tbk. 474 472 444 450 -24 20,000 9,015,600 22 300.000 450 T/J 4,600 444 B 1,400 259 PDES Destinasi Tirta Nusantara Tbk 250 300 250 270 20 27,000 7,571,000 23 135.000 288 J 1,100 250 B 900 260 PEGE Panca Global Kapital Tbk. 116 118 118 118 2 100 11,800 1 254.937 118 T/J 28,500 113 B 1,700 261 PGLI Pembangunan Graha Lestari Indah Tbk. 240 240 224 224 -16 7,900 1,787,200 18 298.667 224 T/J 62,500 0 B 0 262 PICO Pelangi Indah Canindo Tbk 138 144 131 142 4 1,905,500 269,806,800 248 21.846 143 J 8,800 142 T/B 596,400 263 PKPK Perdana Karya Perkasa Tbk 51 51 50 51 0 878,500 43,931,600 76 12.750 51 T/J 915,500 50 B 13,200 264 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. 111 120 120 120 9 600 72,000 2 96.000 120 T/J 247,500 111 B 4,700 266 PNGO Pinago Utama Tbk. 605 655 600 600 -5 24,500 14,722,000 14 240.000 600 T/J 6,800 570 B 400 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 780 J 2,700 0 B 0 268 POLA Pool Advista Finance Tbk. 51 58 50 52 1 335,300 17,666,900 147 38.519 53 J 15,000 52 T/B 600 269 POLI Pollux Investasi Internasional Tbk. 1,000 1,020 990 990 -10 800 796,500 7 60.550 990 T/J 2,900 985 B 200 270 POLU Golden Flower Tbk. 820 820 815 815 -5 1,800 1,470,000 7 282.986 810 J 500 770 B 100 271 POLY Asia Pacific Fibers Tbk 50 52 50 51 1 1,247,900 62,508,100 133 0.438 51 T/J 999,800 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. 432 500 412 490 58 3,200 1,473,800 11 91.589 480 J 200 432 B 100 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 24,900 1,245,000 8 33.333 50 T/J 21,855,300 0 B 0 275 POWR Cikarang Listrindo Tbk. 715 725 705 720 5 5,206,600 3,739,035,500 840 48.000 725 J 794,700 720 T/B 4,000 276 PRIM Royal Prima Tbk. 242 246 236 246 4 5,500 1,342,200 7 49.200 246 T/J 86,800 236 B 7,500 277 PSAB J Resources Asia Pasifik Tbk. 210 216 210 216 6 19,882,000 4,252,415,000 1,137 700.775 216 T/J 2,527,000 214 B 522,200 278 PSDN Prasidha Aneka Niaga Tbk 107 107 107 107 0 2,500 267,500 2 10.700 113 J 23,400 107 T/B 21,500 279 PSGO Palma Serasih Tbk. 102 100 99 100 -2 101,400 10,058,300 24 95.238 102 J 31,700 99 B 71,500 280 PSKT Red Planet Indonesia Tbk. 50 0 0 50 0 0 0 0 59.494 50 J 32,640,000 0 B 0 281 PTPW Pratama Widya Tbk. 1,165 1,165 1,145 1,145 -20 1,128,000 1,299,085,000 581 176.154 1,150 J 3,000 1,145 T/B 3,200 282 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,700 J 2,200 0 B 0 283 PURA Putra Rajawali Kencana Tbk. 127 128 126 128 1 473,576,400 60,151,291,200 10,822 121.905 128 T/J 16,468,500 127 B 1,300 284 PURI Puri Global Sukses Tbk. 290 290 272 290 0 5,600 1,616,800 9 170.588 290 T/J 8,800 276 B 200 285 PYFA Pyridam Farma Tbk 895 900 885 895 0 1,478,400 1,318,795,000 392 877.107 900 J 393,200 895 T/B 11,200 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 635,200 31,760,000 220 50.000 50 T/J 18,661,300 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 230 240 230 234 4 349,000 82,172,000 229 95.882 236 J 15,000 234 T/B 13,200 288 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. 450 450 448 450 0 416,200 186,944,800 116 276.074 450 T/J 1,600 448 B 100 290 ROCK Rockfields Properti Indonesia Tbk. 925 945 925 930 5 9,600 8,903,000 21 69.403 940 J 700 930 T/B 1,800 291 RODA Pikko Land Development Tbk. 51 52 50 51 0 374,400 19,313,100 33 81.431 52 J 2,100 51 T/B 122,100 292 RONY Aesler Grup Internasional Tbk. 274 278 256 256 -18 240,600 64,260,000 96 256.000 256 T/J 100 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 312 318 312 312 0 47,400 14,815,200 23 124.800 318 J 7,100 310 B 700 294 SAFE Steady Safe Tbk 189 250 185 189 0 234,900 44,845,100 149 19.028 189 T/J 800 185 B 84,200 295 SAME Sarana Meditama Metropolitan Tbk. 192 196 182 191 -1 80,773,100 15,309,449,100 2,472 238.750 192 J 1,588,700 191 T/B 11,547,500 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,580 J 23,500 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 100 5,000 1 42.735 50 T/J 495,400 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 90 93 87 89 -1 3,630,700 326,653,400 254 84.762 90 J 1,162,700 89 T/B 1,173,200 299 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 3,500 175,000 4 27.536 50 T/J 5,525,200 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,120 1,125 1,120 1,125 5 697,500 782,171,000 109 598.404 1,125 T/J 12,300 1,120 B 8,500 302 SGER Sumber Global Energy Tbk. 520 540 520 525 5 1,603,400 847,408,500 355 486.111 525 T/J 38,600 520 B 119,000 303 SHID Hotel Sahid Jaya International Tbk. 2,830 2,710 2,640 2,710 -120 4,400 11,726,000 16 125.936 2,800 J 12,200 2,710 T/B 100 304 SHIP Sillo Maritime Perdana Tbk. 615 620 600 600 -15 1,174,300 710,890,000 332 428.571 605 J 200 600 T/B 17,800 305 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. 378 398 352 368 -10 4,000 1,482,200 16 340.741 368 T/J 100 352 B 17,800 307 SIPD Sreeya Sewu Indonesia Tbk. 1,245 1,200 1,165 1,165 -80 6,300 7,495,500 4 1.294 1,200 J 18,400 1,175 B 4,500 308 SKBM Sekar Bumi Tbk. 354 354 354 354 0 300 106,200 3 307.826 354 T/J 200 330 B 1,800 309 SKLT Sekar Laut Tbk. 1,425 1,710 1,710 1,710 285 100 171,000 1 143.163 1,710 T/J 100 1,400 B 100 310 SKRN Superkrane Mitra Utama Tbk. 580 600 580 580 0 12,800 7,556,000 8 82.857 600 J 1,107,800 580 T/B 45,100 311 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. 4,880 4,940 4,840 4,880 0 57,100 279,150,000 43 4,243.478 4,950 J 600 4,880 T/B 200 313 SMAR Smart Tbk. 3,120 3,120 3,100 3,120 0 11,800 36,668,000 23 1,030.860 3,120 T/J 24,000 3,090 B 1,300 314 SMDM Suryamas Dutamakmur Tbk. 98 103 98 98 0 54,300 5,331,700 34 12.416 98 T/J 2,600 97 B 100 315 SMMT Golden Eagle Energy Tbk. 80 87 80 83 3 2,188,500 181,933,200 235 194.179 85 J 63,000 83 T/B 5,700 316 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 317 SOSS Shield On Service Tbk. 376 396 360 384 8 200,500 74,231,000 208 139.130 382 J 15,000 380 B 2,500 318 SOTS Satria Mega Kencana Tbk. 222 242 222 222 0 6,400 1,422,800 2 134.545 222 T/J 87,900 0 B 0 319 SPTO Surya Pertiwi Tbk. 458 456 432 450 -8 2,850,900 1,265,705,400 927 38.793 452 J 59,000 450 T/B 232,400 320 SQMI Wilton Makmur Indonesia Tbk. 234 236 232 236 2 8,795,300 2,064,609,600 216 134.108 238 J 710,300 236 T/B 198,800 321 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,420 3,430 0 1,216,400 4,179,723,000 391 62.364 3,430 T/J 19,000 3,420 B 21,200 322 SSTM Sunson Textile Manufacture Tbk 570 590 570 585 15 27,200 15,847,500 32 137.647 590 J 7,300 575 B 1,200 323 STTP Siantar Top Tbk. 8,000 8,150 8,150 8,150 150 100 815,000 1 4,815.931 8,150 T/J 100 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 2,800 2,820 10 266,300 750,950,000 74 1,819.355 2,820 T/J 8,500 2,810 B 100 327 SWAT Sriwahana Adityakarta Tbk. 104 110 100 102 -2 616,700 63,491,900 71 63.750 103 J 20,600 102 T/B 16,200 328 TALF Tunas Alfin Tbk. 298 0 0 298 0 0 0 0 75.443 296 J 2,000 288 B 200 329 TAMA Lancartama Sejati Tbk. 179 179 167 167 -12 9,895,100 1,663,449,400 1,241 95.429 167 T/J 513,000 0 B 0 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 269,700 13,485,000 29 456.830 50 T/J 11,461,100 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 755 0 0 755 0 0 0 0 107.092 755 J 1,000 725 B 600 332 TCPI Transcoal Pacific Tbk. 7,100 7,250 7,075 7,200 100 8,584,300 61,208,307,500 6,680 5,217.391 7,200 T/J 13,000 7,175 B 22,100 333 TEBE Dana Brata Luhur Tbk. 670 700 665 700 30 28,600 19,543,000 17 63.927 700 T/J 7,000 680 B 100 334 TECH Indosterling Technomedia Tbk. 119 126 111 126 7 1,871,800 230,627,100 296 78.750 126 T/J 234,200 125 B 16,000 335 TFAS Telefast Indonesia Tbk. 174 181 170 174 0 50,900 8,989,900 17 96.667 175 J 4,200 174 T/B 900 336 TFCO Tifico Fiber Indonesia Tbk. 426 470 426 470 44 4,800 2,054,200 4 106.508 468 J 2,300 428 B 1,500 337 TGKA Tigaraksa Satria Tbk. 7,850 7,900 7,875 7,900 50 2,800 22,100,000 9 6,491.906 8,950 J 1,100 7,875 B 500 338 TIFA KDB Tifa Finance Tbk. 392 412 372 380 -12 43,700 16,629,800 33 190.000 398 J 500 380 T/B 2,600 339 TIRA Tira Austenite Tbk 226 238 212 234 8 8,400 1,847,400 37 105.021 228 J 3,900 212 B 400 340 TMPO Tempo Intimedia Tbk. 157 156 151 155 -2 2,700 418,400 7 53.845 155 T/J 18,600 152 B 11,000 341 TNCA Trimuda Nuansa Citra Tbk. 322 320 318 320 -2 55,700 17,767,600 16 213.333 320 T/J 13,100 318 B 11,800 342 TOTO Surya Toto Indonesia Tbk. 200 200 199 200 0 3,442,000 688,275,300 387 648.782 200 T/J 1,418,300 199 B 1,705,600 343 TOYS Sunindo Adipersada Tbk. 675 710 675 700 25 5,033,600 3,502,793,500 1,110 200.000 705 J 52,400 700 T/B 400 344 TPIA Chandra Asri Petrochemical Tbk. 8,750 8,850 8,700 8,775 25 2,211,800 19,439,170,000 417 2,029.301 8,800 J 1,100 8,775 T/B 65,700 345 TPMA Trans Power Marine Tbk. 304 322 308 308 4 300 93,800 3 133.913 310 J 100 308 T/B 1,700 346 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. 286 294 272 282 -4 40,765,800 11,446,900,200 4,495 141.000 282 T/J 41,600 280 B 1,216,500 348 TRIS Trisula International Tbk. 198 200 196 200 2 34,200 6,839,600 13 66.667 200 T/J 12,700 199 B 1,800 349 TRJA Transkon Jaya Tbk. 165 167 157 164 -1 1,012,800 163,284,000 168 65.600 165 J 94,500 164 T/B 93,700 350 TRUK Guna Timur Raya Tbk. 146 150 144 148 2 1,598,400 236,289,500 221 64.348 148 T/J 71,600 147 B 121,500 351 TRUS Trust Finance Indonesia Tbk 334 338 314 338 4 500 166,200 4 397.647 338 T/J 200 320 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,615 1,680 1,615 1,635 20 108,500 178,746,000 114 42.468 1,670 J 200 1,635 T/B 1,300 353 UANG Pakuan Tbk. 240 240 228 240 0 7,700 1,846,000 17 192.000 240 T/J 192,900 234 B 100 354 UNIT Nusantara Inti Corpora Tbk 148 152 149 149 1 300 45,200 3 3.699 148 J 400 143 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,400 0 0 1,400 0 0 0 0 116.667 1,345 J 10,000 0 B 0 356 VINS Victoria Insurance Tbk. 92 95 91 92 0 186,500 17,153,000 28 87.619 93 J 2,000 92 T/B 700 357 VRNA Verena Multi Finance Tbk. 95 95 95 95 0 20,100 1,909,500 3 95.848 104 J 1,900 95 T/B 900 358 WAPO Wahana Pronatural Tbk. 63 72 62 62 -1 1,200 80,400 4 35.429 70 J 1,000 63 B 3,900 359 WICO Wicaksana Overseas International Tbk. 476 476 476 476 0 700 333,200 1 24.606 476 T/J 12,700 470 B 10,000 360 WOWS Ginting Jaya Energi Tbk. 63 64 62 62 -1 37,412,900 2,340,452,100 1,016 13.778 63 J 2,666,100 62 T/B 3,146,700 361 YELO Yelooo Integra Datanet Tbk. 50 50 50 50 0 314,800 15,740,000 202 13.298 50 T/J 1,021,500 0 B 0 362 YPAS Yanaprima Hastapersada Tbk 350 408 326 408 58 9,400 3,079,200 16 74.862 400 J 6,500 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 350 340 326 326 -24 1,600 523,000 3 154.661 340 J 2,100 326 T/B 800 364 ZBRA Zebra Nusantara Tbk 51 51 50 50 -1 1,254,500 62,725,100 17 28.960 50 T/J 319,700 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 134 139 134 137 3 598,333,600 81,432,257,100 8,831 488.396 137 T/J 3,167,800 136 B 5,150,400 366 ZONE Mega Perintis Tbk. 400 402 400 402 2 171,100 68,542,600 41 134.899 402 T/J 11,600 400 B 200 Total 4,796,545,000 1,204,611,736,800 159,736 2,621,812,500 149,788,300 Jakarta, 23 November 2020 Trading Division