List of Securities Quotation Development Board: Date: Tuesday, 24 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. 51 52 50 51 0 8,317,800 421,021,200 459 89.474 51 T/J 564,600 50 B 8,384,600 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,125 J 100 0 B 0 3 ADES Akasha Wira International Tbk. 1,190 1,195 1,160 1,190 0 129,500 152,890,500 122 61.818 1,195 J 100,500 1,190 T/B 2,700 4 AGAR Asia Sejahtera Mina Tbk. 458 478 426 462 4 62,000 27,091,600 44 420.000 458 J 36,500 438 B 2,600 5 AGRS Bank IBK Indonesia Tbk. 160 166 159 160 0 120,900 19,453,100 27 145.455 166 J 149,300 160 T/B 7,300 6 AHAP Asuransi Harta Aman Pratama Tbk. 58 58 55 57 -1 32,100 1,824,400 14 214.908 58 J 6,700 57 T/B 27,100 7 AIMS Akbar Indo Makmur Stimec Tbk 145 158 135 135 -10 13,200 1,912,100 18 108.000 136 J 100 135 T/B 4,200 8 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 200 10,000 2 75.893 50 T/J 2,879,300 0 B 0 9 AKPI Argha Karya Prima Industry Tbk. 370 380 370 374 4 19,200 7,137,600 21 49.335 380 J 8,300 374 T/B 400 10 AKSI Maming Enam Sembilan Mineral Tbk. 404 420 394 408 4 11,200 4,503,000 23 204.000 410 J 41,500 400 B 1,400 11 ALDO Alkindo Naratama Tbk. 410 410 400 410 0 150,400 61,363,000 5 300.492 410 T/J 25,900 390 B 1,000 12 ALKA Alakasa Industrindo Tbk 270 276 270 270 0 3,500 964,800 5 45.455 270 T/J 12,600 0 B 0 13 ALMI Alumindo Light Metal Industry Tbk. 238 290 224 282 44 28,700 6,990,800 14 43.385 282 T/J 28,400 280 B 300 14 AMAG Asuransi Multi Artha Guna Tbk. 214 220 210 216 2 150,500 32,073,400 59 205.714 216 T/J 20,500 214 B 12,000 15 AMAR Bank Amar Indonesia Tbk. 322 322 318 322 0 68,300 21,973,600 20 185.057 322 T/J 39,500 320 B 2,200 16 AMIN Ateliers Mecaniques D Indonesie Tbk. 276 280 274 274 -2 300 83,200 3 214.062 274 T/J 120,200 0 B 0 17 AMOR Ashmore Asset Management Indonesia Tbk. 2,600 2,630 2,600 2,600 0 253,300 663,144,000 153 136.842 2,600 T/J 10,200 2,590 B 5,500 18 ANDI Andira Agro Tbk. 50 50 50 50 0 1,904,300 95,215,000 57 125.000 50 T/J 50,261,200 0 B 0 19 APEX Apexindo Pratama Duta Tbk. 166 166 156 157 -9 4,900 788,000 11 10.051 166 J 16,000 157 T/B 12,000 20 APIC Pacific Strategic Financial Tbk. 845 850 815 820 -25 10,237,500 8,463,876,000 1,639 872.192 830 J 108,400 820 T/B 98,500 21 APII Arita Prima Indonesia Tbk. 159 161 160 161 2 20,200 3,232,100 3 73.182 161 T/J 19,900 156 B 500 22 ARGO Argo Pantes Tbk 1,975 1,965 1,845 1,850 -125 10,600 20,618,500 20 46.482 1,960 J 2,300 1,865 B 200 23 ARII Atlas Resources Tbk. 472 480 468 476 4 15,900 7,563,000 19 31.733 476 T/J 4,100 468 B 1,100 24 ARKA Arkha Jayanti Persada Tbk. 74 74 71 73 -1 8,468,100 615,753,700 1,202 30.932 73 T/J 64,900 72 B 203,000 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 308 0 0 308 0 0 0 0 178.665 308 J 2,000 0 B 0 27 ARTO Bank Jago Tbk. 2,930 2,940 2,920 2,920 -10 92,700 270,975,000 20 14,716.258 2,930 J 5,300 2,920 T/B 5,100 28 ASBI Asuransi Bintang Tbk. 318 318 318 318 0 1,200 381,600 2 241.403 318 T/J 18,300 312 B 1,000 29 ASJT Asuransi Jasa Tania Tbk. 121 123 118 120 -1 145,700 17,570,400 53 80.000 121 J 52,700 120 T/B 101,200 30 ASPI Andalan Sakti Primaindo Tbk. 93 100 92 96 3 6,009,000 573,747,700 436 91.429 97 J 10,000 96 T/B 307,600 31 ASRM Asuransi Ramayana Tbk. 1,700 1,700 1,700 1,700 0 200 340,000 1 861.274 1,700 T/J 6,800 1,685 B 100 32 AYLS Agro Yasa Lestari Tbk. 50 50 50 50 0 14,100 705,000 13 50.000 50 T/J 2,593,100 0 B 0 33 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,119,500 105,975,000 81 57.388 50 T/J 20,396,600 0 B 0 34 BACA Bank Capital Indonesia Tbk. 394 398 398 398 4 300 119,400 1 293.435 408 J 100 398 T/B 24,700 35 BAJA Saranacentral Bajatama Tbk. 120 129 119 125 5 10,386,700 1,297,473,500 823 50.000 125 T/J 1,023,900 124 B 1,145,100 36 BALI Bali Towerindo Sentra Tbk. 1,090 1,090 1,015 1,015 -75 21,000 21,695,000 27 1,268.750 1,015 T/J 21,700 0 B 0 37 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 27,200 1,360,000 20 33.333 50 T/J 62,294,200 0 B 0 38 BAYU Bayu Buana Tbk 1,045 1,050 1,045 1,050 5 300 314,000 2 129.516 1,085 J 1,200 1,045 B 3,300 39 BBHI Bank Harda Internasional Tbk. 240 244 236 238 -2 1,087,300 259,928,400 185 190.400 238 T/J 10,200 236 B 59,800 40 BBLD Buana Finance Tbk. 368 366 366 366 -2 400 146,400 3 145.455 366 T/J 800 348 B 1,000 41 BBSI Bank Bisnis Internasional Tbk. 755 760 755 755 0 18,400 13,896,500 15 157.292 760 J 58,200 755 T/B 11,500 42 BBSS Bumi Benowo Sukses Sejahtera Tbk. 116 117 114 114 -2 684,200 78,879,800 115 95.000 116 J 119,200 114 T/B 11,200 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 50 -1 9,049,300 453,755,900 188 45.455 51 J 4,288,000 50 T/B 2,150,100 45 BEEF Estika Tata Tiara Tbk. 155 160 152 154 -1 13,526,700 2,087,924,300 1,183 45.294 155 J 5,326,200 154 T/B 186,200 46 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,670,000 233,500,000 108 217.306 50 T/J 1,693,697,100 0 B 0 47 BELL Trisula Textile Industries Tbk. 160 162 160 161 1 2,545,700 408,913,100 204 536.667 161 T/J 211,900 160 B 247,600 48 BESS Batulicin Nusantara Maritim Tbk. 198 198 190 197 -1 201,100 38,841,500 55 187.619 197 T/J 200 191 B 600 49 BGTG Bank Ganesha Tbk. 71 72 67 69 -2 33,891,900 2,327,692,900 1,181 66.990 69 T/J 118,100 68 B 3,283,600 50 BHAT Bhakti Multi Artha Tbk. 685 705 680 685 0 130,381,300 90,342,034,000 2,891 665.049 685 T/J 51,300 680 B 389,800 51 BIKA Binakarya Jaya Abadi Tbk. 149 153 143 153 4 18,100 2,683,900 39 15.300 153 T/J 7,100 143 B 700 52 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 600 30,000 2 12.286 50 T/J 208,200 0 B 0 53 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,678,700 83,935,000 89 35.714 50 T/J 148,265,300 0 B 0 54 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 52 -1 382,900 19,984,000 32 21.685 53 J 388,600 52 T/B 126,600 55 BKDP Bukit Darmo Property Tbk 50 51 50 51 1 88,400 4,504,900 17 42.500 52 J 9,100 51 T/B 114,000 56 BKSW Bank QNB Indonesia Tbk. 113 120 112 117 4 241,200 27,382,000 64 268.472 117 T/J 11,700 113 B 500 57 BLTZ Graha Layar Prima Tbk. 3,120 3,120 3,120 3,120 0 700 2,184,000 4 208.000 3,120 T/J 1,400 2,910 B 200 58 BLUE Berkah Prima Perkasa Tbk. 700 705 690 695 -5 124,300 86,767,500 96 534.615 695 T/J 9,400 690 B 16,300 59 BMAS Bank Maspion Indonesia Tbk. 298 298 296 296 -2 4,700 1,396,600 4 92.500 298 J 2,400 296 T/B 200 60 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 54,500 2,725,000 17 0.172 50 T/J 133,276,000 0 B 0 61 BOGA Bintang Oto Global Tbk. 1,350 1,350 1,315 1,330 -20 95,653,800 127,087,728,000 3,519 1,291.262 1,330 T/J 24,500 1,325 B 72,900 62 BOLA Bali Bintang Sejahtera Tbk. 151 152 147 149 -2 180,600 26,944,200 104 85.143 149 T/J 4,000 148 B 7,500 63 BOLT Garuda Metalindo Tbk. 685 685 685 685 0 2,200 1,507,000 6 124.545 700 J 500 685 T/B 9,900 64 BOSS Borneo Olah Sarana Sukses Tbk. 125 127 123 125 0 6,174,900 771,277,500 524 31.250 126 J 293,100 125 T/B 33,000 65 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 22,000 1,150 B 32,200 66 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 10,500 J 200 0 B 0 67 BRMS Bumi Resources Minerals Tbk. 62 64 62 62 0 84,349,300 5,294,070,700 791 9.764 63 J 11,672,000 62 T/B 7,039,600 68 BRNA Berlina Tbk. 1,100 0 0 1,100 0 0 0 0 825.330 1,100 J 10,000 1,025 B 2,200 69 BSSR Baramulti Suksessarana Tbk. 1,450 1,525 1,450 1,490 40 58,600 87,451,000 66 76.410 1,490 T/J 3,500 1,460 B 1,100 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 4 383.083 50 T/J 35,538,300 0 B 0 72 BTON Betonjaya Manunggal Tbk. 224 228 220 222 -2 170,000 38,379,600 36 741.409 226 J 5,600 222 T/B 10,500 73 BUKK Bukaka Teknik Utama Tbk. 765 775 765 775 10 84,100 64,644,500 26 131.356 775 T/J 7,700 765 B 8,200 74 BUMI Bumi Resources Tbk. 53 58 53 57 4 1,361,862,900 76,113,187,800 14,067 3.308 58 J 51,588,800 57 T/B 101,887,400 75 BUVA Bukit Uluwatu Villa Tbk. 58 59 56 57 -1 77,300 4,422,300 33 43.846 57 T/J 300 56 B 328,700 76 CAKK Cahayaputra Asa Keramik Tbk. 52 53 52 53 1 618,600 32,554,400 61 31.548 53 T/J 980,700 52 B 857,200 77 CANI Capitol Nusantara Indonesia Tbk. 103 104 104 104 1 1,100 114,400 2 52.000 113 J 400 104 T/B 65,100 78 CARE Metro Healthcare Indonesia Tbk. 402 406 396 402 0 177,391,900 71,319,156,800 2,814 390.291 402 T/J 104,100 400 B 300,200 79 CASA Capital Financial Indonesia Tbk. 398 404 398 400 2 9,955,900 3,984,730,200 73 730.767 402 J 224,400 400 T/B 15,600 80 CASS Cardig Aero Services Tbk. 212 224 210 216 4 3,130,600 669,937,800 260 54.000 218 J 161,700 216 T/B 284,100 81 CBMF Cahaya Bintang Medan Tbk. 635 635 600 610 -25 1,713,500 1,053,097,000 237 381.250 610 T/J 1,600 600 B 2,300 82 CCSI Communication Cable Systems Indonesia Tbk. 240 244 232 234 -6 526,900 123,935,200 77 93.600 238 J 115,900 234 T/B 94,800 83 CENT Centratama Telekomunikasi Indonesia Tbk. 132 133 129 130 -2 4,241,700 556,275,100 265 832.000 131 J 80,200 130 T/B 151,000 84 CINT Chitose Internasional Tbk. 238 232 222 230 -8 90,400 20,242,600 38 69.697 234 J 24,300 230 T/B 100 85 CITA Cita Mineral Investindo Tbk. 2,240 2,270 2,210 2,260 20 12,000 26,880,000 22 8,200.885 2,260 T/J 100 2,200 B 800 86 CLAY Citra Putra Realty Tbk. 1,565 0 0 1,565 0 0 0 0 869.444 1,565 J 14,200 0 B 0 87 CLPI Colorpak Indonesia Tbk. 725 735 725 730 5 92,300 67,225,000 72 365.000 735 J 4,400 730 T/B 150,000 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. 216 218 216 216 0 300 65,200 2 392.727 226 J 400 216 T/B 400 91 COCO Wahana Interfood Nusantara Tbk. 915 910 880 910 -5 392,400 353,129,000 7 459.596 910 T/J 500 900 B 8,500 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 72,100 3,605,000 20 40.000 50 T/J 21,025,500 0 B 0 94 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 50 50 0 420,500 21,025,000 77 16.667 51 J 251,500 50 T/B 547,500 95 CSMI Cipta Selera Murni Tbk. 505 555 496 496 -9 13,200 6,595,100 30 253.061 498 J 21,000 496 T/B 50,400 96 CSRA Cisadane Sawit Raya Tbk. 364 370 360 362 -2 2,073,900 753,344,600 353 289.600 364 J 124,400 362 T/B 56,600 97 CTTH Citatah Tbk. 51 52 51 52 1 149,600 7,710,100 21 2.189 53 J 50,500 51 B 310,100 98 DADA Diamond Citra Propertindo Tbk. 62 62 58 60 -2 37,068,000 2,201,192,400 1,889 58.824 61 J 697,400 60 T/B 51,800 99 DAYA Duta Intidaya Tbk. 456 456 426 426 -30 14,600 6,222,600 15 237.856 426 T/J 20,800 0 B 0 100 DEAL Dewata Freightinternational Tbk. 152 155 149 151 -1 14,519,600 2,187,710,600 1,397 100.667 151 T/J 159,600 150 B 1,105,300 101 DEFI Danasupra Erapacific Tbk. 1,665 1,675 1,665 1,670 5 16,100 26,891,500 19 3,351.933 1,670 T/J 2,800 1,665 B 1,200 102 DFAM Dafam Property Indonesia Tbk. 256 256 240 252 -4 242,000 58,865,800 70 219.130 252 T/J 2,100 242 B 1,700 103 DIGI Arkadia Digital Media Tbk. 390 388 370 388 -2 5,100 1,906,800 5 970.000 388 T/J 1,900 366 B 500 104 DIVA Distribusi Voucher Nusantara Tbk. 2,020 2,010 1,990 1,995 -25 182,600 365,187,000 33 67.627 1,995 T/J 19,700 1,990 B 27,400 105 DKFT Central Omega Resources Tbk. 208 212 200 202 -6 49,861,500 10,199,846,800 3,288 518.880 204 J 933,800 202 T/B 3,544,000 106 DMMX Digital Mediatama Maxima Tbk. 188 192 188 190 2 2,997,800 569,035,100 320 82.609 191 J 13,900 190 T/B 694,200 107 DNET Indoritel Makmur Internasional Tbk. 3,340 3,350 3,340 3,340 0 4,800 16,038,000 9 2,933.968 3,350 J 1,800 3,340 T/B 300 108 DUTI Duta Pertiwi Tbk 3,680 3,730 3,650 3,690 10 15,000 55,367,000 24 371.115 3,690 T/J 300 3,670 B 6,700 109 DWGL Dwi Guna Laksana Tbk. 206 218 206 214 8 88,600 18,349,600 32 142.667 214 T/J 100 208 B 1,100 110 EAST Eastparc Hotel Tbk. 57 59 56 58 1 2,297,900 133,255,500 92 43.609 59 J 190,500 58 T/B 902,200 111 ECII Electronic City Indonesia Tbk. 630 630 600 630 0 51,300 32,316,000 14 15.556 650 J 100 600 B 1,500 112 EMDE Megapolitan Developments Tbk. 197 199 185 199 2 21,800 4,326,300 6 79.600 199 T/J 95,900 186 B 900 113 ENRG Energi Mega Persada Tbk. 70 75 71 75 5 120,417,300 8,851,438,100 2,341 6.253 75 T/J 9,943,600 74 B 6,812,200 114 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 3,402,800 170,140,000 180 13.514 50 T/J 47,273,600 0 B 0 115 ENZO Morenzo Abadi Perkasa Tbk. 50 50 50 50 0 594,800 29,740,000 45 47.619 50 T/J 12,992,300 0 B 0 116 EPAC Megalestari Epack Sentosaraya Tbk. 197 197 184 184 -13 1,924,900 356,004,400 245 167.273 185 J 102,100 184 T/B 313,300 117 EPMT Enseval Putera Megatrading Tbk. 1,895 1,995 1,900 1,905 10 41,000 78,239,000 36 1,332.830 1,920 J 2,000 1,900 B 2,200 118 ERTX Eratex Djaja Tbk. 121 121 120 120 -1 2,800 337,100 5 50.931 129 J 7,000 120 T/B 9,400 119 ESIP Sinergi Inti Plastindo Tbk. 84 86 83 84 0 5,974,700 504,683,700 471 51.534 85 J 7,100 84 T/B 10,000 120 ESTA Esta Multi Usaha Tbk. 91 95 92 94 3 97,200 9,013,800 30 78.333 95 J 121,100 92 B 23,100 121 FAST Fast Food Indonesia Tbk. 975 990 975 990 15 169,600 167,007,000 100 3,113.893 990 T/J 3,900 985 B 61,400 122 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. 372 382 368 372 0 21,627,300 8,069,157,800 2,621 74.400 374 J 515,000 372 T/B 142,800 124 FISH FKS Multi Agro Tbk. 2,980 0 0 2,980 0 0 0 0 2,384.000 2,980 J 1,600 2,780 B 100 125 FITT Hotel Fitra International Tbk. 59 62 59 62 3 68,700 4,084,200 12 60.784 62 T/J 112,700 59 B 112,000 126 FMII Fortune Mate Indonesia Tbk 434 0 0 434 0 0 0 0 434.000 540 J 300 0 B 0 127 FOOD Sentra Food Indonesia Tbk. 107 108 106 106 -1 929,500 99,312,600 160 78.519 107 J 84,800 106 T/B 138,900 128 FORU Fortune Indonesia Tbk 114 110 107 107 -7 13,500 1,458,900 20 82.308 107 T/J 22,100 0 B 0 129 FPNI Lotte Chemical Titan Tbk. 129 134 128 133 4 11,164,400 1,463,960,900 623 40.342 133 T/J 158,900 132 B 569,300 130 FUJI Fuji Finance Indonesia Tbk. 119 125 115 118 -1 16,400 1,940,700 19 107.273 119 J 101,900 117 B 1,200 131 GDST Gunawan Dianjaya Steel Tbk. 90 91 86 88 -2 11,522,300 1,015,324,000 984 55.000 88 T/J 688,600 87 B 1,158,500 132 GEMA Gema Grahasarana Tbk. 290 300 290 300 10 16,600 4,964,000 4 666.667 300 T/J 8,000 288 B 600 133 GGRP Gunung Raja Paksi Tbk. 420 420 400 400 -20 2,800 1,172,000 4 47.619 420 J 26,500 400 T/B 1,600 134 GLOB Global Teleshop Tbk. 121 121 119 119 -2 2,300 277,300 4 10.348 119 T/J 6,200 113 B 100 135 GLVA Galva Technologies Tbk. 368 364 344 344 -24 48,100 16,675,600 27 152.212 344 T/J 137,400 0 B 0 136 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 137 GOLD Visi Telekomunikasi Infrastruktur Tbk. 202 212 200 212 10 29,200 5,915,200 15 125.444 214 J 1,800 202 B 5,000 138 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. 86 86 86 86 0 1,100 94,600 3 6.919 92 J 900 86 T/B 3,800 140 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 0 400 20,000 3 131.579 50 T/J 8,986,600 0 B 0 142 HELI Jaya Trishindo Tbk. 212 204 200 200 -12 26,400 5,332,800 12 181.818 208 J 2,000 200 T/B 28,300 143 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 1,050 985 990 -10 1,450,600 1,440,888,000 24 260.526 990 T/J 700 985 B 3,000 145 HRME Menteng Heritage Realty Tbk. 54 60 53 58 4 67,384,900 3,852,788,200 2,033 55.238 59 J 2,246,600 58 T/B 4,433,000 146 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 209,700 10,485,000 6 38.462 50 T/J 67,308,000 0 B 0 147 IBFN Intan Baruprana Finance Tbk. 280 300 264 300 20 9,400 2,812,800 4 21.209 302 J 5,000 266 B 2,000 148 ICON Island Concepts Indonesia Tbk. 52 54 53 54 2 232,100 12,438,100 30 103.655 54 T/J 53,800 53 B 92,200 149 IFSH Ifishdeco Tbk. 380 390 354 354 -26 14,300 5,163,800 17 80.455 388 J 200 354 T/B 27,700 150 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 151 IKAN Era Mandiri Cemerlang Tbk. 180 184 178 181 1 5,671,200 1,029,945,300 766 150.833 181 T/J 1,300 180 B 257,000 152 IKBI Sumi Indo Kabel Tbk. 226 230 214 230 4 77,100 16,843,000 11 20.858 230 T/J 141,800 218 B 5,000 153 IMPC Impack Pratama Industri Tbk. 1,395 1,400 1,395 1,400 5 967,000 1,352,076,500 97 368.421 1,405 J 35,700 1,400 T/B 29,200 154 INAI Indal Aluminium Industry Tbk. 340 342 330 340 0 62,400 20,907,600 36 124.132 340 T/J 54,100 330 B 20,800 155 INCF Indo Komoditi Korpora Tbk. 75 77 73 74 -1 2,853,300 214,707,000 153 60.163 75 J 38,100 74 T/B 68,400 156 INDO Royalindo Investa Wijaya Tbk. 117 119 112 116 -1 285,400 33,119,200 109 105.455 117 J 27,000 116 T/B 13,600 157 INDX Tanah Laut Tbk 50 50 50 50 0 200,200 10,010,000 8 4.000 50 T/J 66,400 0 B 0 158 INOV Inocycle Technology Group Tbk. 160 165 152 165 5 127,300 19,911,100 62 66.000 165 T/J 29,800 159 B 9,100 159 INPP Indonesian Paradise Property Tbk. 665 685 680 685 20 2,500 1,702,500 6 652.381 710 J 4,400 685 T/B 1,300 160 INPS Indah Prakasa Sentosa Tbk. 1,395 1,425 1,380 1,385 -10 81,200 112,812,000 80 501.812 1,385 T/J 700 1,380 B 3,700 161 INRU Toba Pulp Lestari Tbk. 990 0 0 990 0 0 0 0 10.051 990 J 5,900 0 B 0 162 INTA Intraco Penta Tbk. 218 0 0 218 0 0 0 0 153.672 238 J 100 216 B 2,500 163 INTD Inter Delta Tbk 117 118 111 111 -6 15,200 1,784,000 13 34.185 117 J 300 112 B 6,700 164 IPCC Indonesia Kendaraan Terminal Tbk. 440 446 434 440 0 7,515,000 3,302,242,000 783 26.829 440 T/J 1,866,600 438 B 490,700 165 IPCM Jasa Armada Indonesia Tbk. 264 290 266 290 26 507,100 142,932,600 214 76.316 290 T/J 114,800 284 B 20,000 166 IRRA Itama Ranoraya Tbk. 845 860 835 840 -5 12,350,100 10,457,690,000 4,135 224.599 845 J 388,600 840 T/B 581,300 167 ITIC Indonesian Tobacco Tbk. 830 855 815 830 0 1,446,300 1,207,333,500 639 377.273 835 J 16,000 830 T/B 85,500 168 ITMA Sumber Energi Andalan Tbk. 505 510 498 510 5 5,076,400 2,532,415,800 126 146.763 510 T/J 300 500 B 15,400 169 JAST Jasnita Telekomindo Tbk. 105 110 104 105 0 38,719,500 4,109,071,600 2,328 42.683 106 J 960,000 105 T/B 875,600 170 JAYA Armada Berjaya Trans Tbk. 109 112 106 107 -2 6,161,500 674,039,600 476 37.153 108 J 306,100 107 T/B 252,400 171 JECC Jembo Cable Company Tbk. 6,000 0 0 6,000 0 0 0 0 454.735 0 J 0 6,000 B 2,000 172 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 173 JIHD Jakarta International Hotels & Development Tbk. 428 428 426 428 0 279,300 119,519,800 19 242.782 430 J 2,000 428 T/B 10,000 174 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. 138 138 135 137 -1 22,400 3,055,000 28 97.857 137 T/J 206,000 135 B 10,900 176 JSPT Jakarta Setiabudi Internasional Tbk. 965 900 900 900 -65 42,500 38,250,000 32 193.832 900 T/J 300 0 B 0 177 JTPE Jasuindo Tiga Perkasa Tbk. 925 925 925 925 0 1,975,600 1,827,430,000 99 2,055.556 925 T/J 30,800 920 B 138,600 178 KARW ICTSI Jasa Prima Tbk. 72 72 71 72 0 66,500 4,767,000 27 12.188 72 T/J 28,200 71 B 32,800 179 KAYU Darmi Bersaudara Tbk. 57 64 56 58 1 11,063,700 671,526,200 682 38.667 59 J 15,000 58 T/B 254,900 180 KBAG Karya Bersama Anugerah Tbk. 60 61 56 57 -3 924,175,500 52,826,410,700 22,935 57.000 57 T/J 11,653,200 56 B 31,047,600 181 KBLM Kabelindo Murni Tbk. 204 216 206 210 6 1,710,200 357,015,200 451 7.000 212 J 100 210 T/B 1,244,100 182 KBLV First Media Tbk. 410 440 410 420 10 6,400 2,692,800 6 111.720 438 J 5,000 420 T/B 4,000 183 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. 835 850 835 835 0 72,300 60,554,500 18 208.750 845 J 5,000 835 T/B 2,600 185 KEJU Mulia Boga Raya Tbk. 1,160 1,165 1,140 1,160 0 144,000 166,708,500 97 154.667 1,165 J 5,700 1,160 T/B 9,800 186 KIAS Keramika Indonesia Assosiasi Tbk. 51 51 50 50 -1 187,900 9,420,200 29 1.818 51 J 63,500 50 T/B 137,700 187 KIOS Kioson Komersial Indonesia Tbk. 169 177 164 164 -5 22,500 3,783,800 16 54.667 163 J 3,100 160 B 58,000 188 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 1,315 1,315 0 500 657,500 3 650.990 1,305 J 500 0 B 0 189 KMDS Kurniamitra Duta Sentosa Tbk. 458 525 426 428 -30 537,300 235,306,100 125 142.667 430 J 1,600 428 T/B 2,900 190 KMTR Kirana Megatara Tbk. 340 344 326 340 0 8,400 2,766,800 15 74.236 340 T/J 112,800 326 B 20,000 191 KOIN Kokoh Inti Arebama Tbk 100 100 100 100 0 200 20,000 2 67.647 100 T/J 10,300 99 B 1,200 192 KONI Perdana Bangun Pusaka Tbk 460 454 430 430 -30 700 303,400 5 90.526 454 J 800 0 B 0 193 KOPI Mitra Energi Persada Tbk. 450 450 448 450 0 6,000 2,699,800 6 113.924 448 J 100 426 B 100 194 KPAS Cottonindo Ariesta Tbk. 65 66 64 64 -1 2,818,100 180,793,600 192 38.095 64 T/J 1,161,800 63 B 830,600 195 KPIG MNC Land Tbk. 106 107 104 106 0 1,560,200 163,997,200 102 228.089 106 T/J 4,740,500 105 B 745,800 196 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. 182 230 182 190 8 280,400 57,506,400 56 48.718 190 T/J 11,500 189 B 7,600 198 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. 330 348 330 348 18 8,000 2,712,000 10 167.308 348 T/J 135,500 330 B 18,700 201 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 131,200 6,560,000 8 15.714 50 T/J 3,958,200 0 B 0 202 LMPI Langgeng Makmur Industri Tbk. 81 81 78 81 0 55,700 4,423,400 11 11.819 83 J 800 82 B 35,500 203 LMSH Lionmesh Prima Tbk. 298 364 348 348 50 6,000 2,112,000 13 48.333 348 T/J 10,200 312 B 100 204 LPIN Multi Prima Sejahtera Tbk 232 256 218 256 24 7,100 1,638,600 10 116.772 248 J 5,000 222 B 500 205 LPLI Star Pacific Tbk 81 83 83 83 2 40,100 3,328,300 3 2.561 86 J 400 83 T/B 19,900 206 LPPS Lenox Pasifik Investama Tbk. 80 84 80 84 4 800 66,400 3 5.706 84 T/J 16,800 80 B 5,200 207 LRNA Eka Sari Lorena Transport Tbk. 138 185 133 168 30 211,600 36,015,200 71 18.667 168 T/J 5,100 160 B 500 208 LUCK Sentral Mitra Informatika Tbk. 164 165 163 165 1 1,418,800 232,852,400 221 57.692 165 T/J 100 164 B 220,800 209 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 0 0 50 0 0 0 0 45.455 50 J 74,723,900 0 B 0 211 MAPA Map Aktif Adiperkasa Tbk. 2,420 2,530 2,400 2,500 80 2,211,700 5,420,551,000 987 119.048 2,500 T/J 18,500 2,490 B 9,200 212 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,395 1,325 1,350 25 17,700 23,950,000 22 80.357 1,390 J 1,900 1,350 T/B 3,500 213 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 1,671,700 83,585,100 82 66.667 50 T/J 10,575,000 0 B 0 214 MBAP Mitrabara Adiperdana Tbk. 2,330 2,450 2,350 2,430 100 357,700 860,803,000 320 186.923 2,440 J 1,200 2,430 T/B 6,700 215 MCAS M Cash Integrasi Tbk. 2,380 2,400 2,330 2,360 -20 1,574,000 3,709,476,000 191 170.397 2,360 T/J 71,500 2,340 B 316,400 216 MDKA Merdeka Copper Gold Tbk. 1,885 1,850 1,815 1,830 -55 104,964,700 192,133,063,000 14,722 477.194 1,835 J 25,800 1,830 T/B 6,265,800 217 MDKI Emdeki Utama Tbk. 158 165 159 163 5 3,575,200 578,498,500 374 38.145 164 J 146,500 163 T/B 181,400 218 MERK Merck Tbk. 3,250 3,280 3,230 3,260 10 78,500 254,877,000 72 8,595.460 3,260 T/J 500 3,240 B 8,100 219 MFIN Mandala Multifinance Tbk. 1,110 1,110 1,110 1,110 0 12,300 13,653,000 4 1,138.462 1,110 T/J 19,400 1,040 B 200 220 MFMI Multifiling Mitra Indonesia Tbk. 590 590 575 585 -5 72,500 41,919,500 45 292.500 590 J 800 585 T/B 1,100 221 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 222 MICE Multi Indocitra Tbk. 292 298 290 294 2 91,100 26,473,200 26 60.000 294 T/J 35,600 290 B 23,100 223 MIDI Midi Utama Indonesia Tbk. 1,505 1,505 1,505 1,505 0 100 150,500 1 547.273 1,600 J 100 1,420 B 30,000 224 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,904,600 0 B 0 225 MIRA Mitra International Resources Tbk. 50 50 50 50 0 100 5,000 1 22.062 50 T/J 6,462,400 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 0 568,500 28,425,000 22 125.000 50 T/J 61,989,500 0 B 0 228 MKPI Metropolitan Kentjana Tbk. 24,000 24,300 24,300 24,300 300 100 2,430,000 1 1,157.143 24,300 T/J 100 23,600 B 100 229 MLIA Mulia Industrindo Tbk 510 520 510 515 5 8,241,200 4,236,347,000 375 86.013 515 T/J 49,400 510 B 64,700 230 MMLP Mega Manunggal Property Tbk. 274 302 274 292 18 31,824,200 9,205,749,600 1,507 49.915 294 J 34,800 292 T/B 1,967,900 231 MOLI Madusari Murni Indah Tbk. 850 850 815 850 0 13,500 11,405,000 9 146.552 850 T/J 94,200 820 B 500 232 MPOW Megapower Makmur Tbk. 68 68 65 67 -1 42,200 2,786,300 22 33.500 67 T/J 3,000 66 B 300 233 MPRO Maha Properti Indonesia Tbk. 1,315 1,315 1,305 1,315 0 2,200 2,886,000 7 1,195.455 1,315 T/J 1,500 0 B 0 234 MREI Maskapai Reasuransi Indonesia Tbk. 4,800 4,800 4,700 4,800 0 1,000 4,710,000 3 435.381 4,700 J 3,000 0 B 0 235 MSIN MNC Studios International Tbk. 296 300 292 300 4 602,800 179,890,600 97 60.000 300 T/J 214,400 298 B 62,500 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 110,200 5,510,000 4 1.266 50 T/J 138,277,800 0 B 0 237 MTPS Meta Epsi Tbk. 264 280 250 280 16 2,200 603,400 8 87.500 280 T/J 71,500 262 B 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. 226 226 212 212 -14 3,300 702,400 8 54.324 212 T/J 78,500 0 B 0 240 MTWI Malacca Trust Wuwungan Insurance Tbk. 60 65 59 59 -1 172,400 10,353,300 33 59.000 60 J 71,800 59 T/B 5,100 241 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. 560 600 555 600 40 229,183,500 130,038,794,000 4,483 582.524 600 T/J 88,600 595 B 208,500 245 NELY Pelayaran Nelly Dwi Putri Tbk. 138 142 138 142 4 24,300 3,370,300 11 84.524 142 T/J 9,200 139 B 3,000 246 NFCX NFC Indonesia Tbk. 1,595 1,595 1,595 1,595 0 2,200 3,509,000 6 86.216 1,605 J 3,300 1,565 B 100 247 NICK Charnic Capital Tbk. 300 320 300 308 8 500 153,600 4 154.000 300 J 54,400 280 B 3,100 248 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. 148 156 138 146 -2 698,100 97,203,000 13 139.048 146 T/J 550,000 142 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. 430 428 428 428 -2 100 42,800 1 225.263 420 J 5,200 0 B 0 252 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 253 OKAS Ancora Indonesia Resources Tbk. 110 117 105 111 1 11,501,100 1,308,204,000 1,022 277.715 112 J 495,300 111 T/B 688,700 254 OMRE Indonesia Prima Property Tbk 322 0 0 322 0 0 0 0 15.420 0 J 0 322 B 16,600 255 OPMS Optima Prima Metal Sinergi Tbk. 158 160 157 160 2 365,900 58,292,300 91 118.519 160 T/J 32,700 159 B 9,200 256 PALM Provident Agro Tbk. 310 316 306 310 0 767,800 238,113,800 255 84.730 312 J 554,800 310 T/B 130,400 257 PANI Pratama Abadi Nusa Industri Tbk. 110 112 109 110 0 140,200 15,293,700 20 101.852 110 T/J 7,700 109 B 26,300 258 PCAR Prima Cakrawala Abadi Tbk. 450 450 420 422 -28 145,500 63,227,600 66 281.333 432 J 500 422 T/B 13,100 259 PDES Destinasi Tirta Nusantara Tbk 270 300 254 300 30 29,600 8,681,000 23 150.000 300 T/J 2,500 296 B 20,800 260 PEGE Panca Global Kapital Tbk. 118 117 114 117 -1 6,900 801,300 9 252.776 117 T/J 1,400 114 B 8,600 261 PGLI Pembangunan Graha Lestari Indah Tbk. 224 270 210 220 -4 73,700 15,617,600 27 293.333 214 J 49,300 0 B 0 262 PICO Pelangi Indah Canindo Tbk 142 153 145 147 5 2,744,000 404,679,000 423 22.615 148 J 83,400 147 T/B 1,336,100 263 PKPK Perdana Karya Perkasa Tbk 51 51 50 50 -1 1,171,500 59,080,400 79 12.500 51 J 221,900 50 T/B 109,200 264 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. 120 120 115 115 -5 54,100 6,390,200 13 92.000 120 J 174,900 115 T/B 43,700 266 PNGO Pinago Utama Tbk. 600 650 600 615 15 20,500 12,330,000 16 246.000 610 J 500 600 B 2,500 267 PNSE Pudjiadi & Sons Tbk. 790 0 0 790 0 0 0 0 394.732 790 J 2,700 0 B 0 268 POLA Pool Advista Finance Tbk. 52 54 51 54 2 545,800 29,202,700 38 40.000 55 J 100,000 54 T/B 32,200 269 POLI Pollux Investasi Internasional Tbk. 990 1,000 970 995 5 7,100 6,958,500 16 60.856 995 T/J 29,700 980 B 200 270 POLU Golden Flower Tbk. 815 810 760 760 -55 96,300 73,258,000 50 263.889 790 J 200 760 T/B 49,200 271 POLY Asia Pacific Fibers Tbk 51 52 50 50 -1 4,144,600 207,905,900 182 0.429 50 T/J 319,200 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. 490 470 456 456 -34 1,600 750,600 3 85.234 470 J 500 0 B 0 274 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 105,700 5,285,000 8 33.333 0 J 0 0 B 0 275 POWR Cikarang Listrindo Tbk. 720 765 715 760 40 24,825,900 18,347,451,000 2,089 50.667 760 T/J 229,100 755 B 76,800 276 PRIM Royal Prima Tbk. 246 300 230 270 24 350,300 91,951,200 51 54.000 270 T/J 1,820,300 246 B 122,600 277 PSAB J Resources Asia Pasifik Tbk. 216 218 202 210 -6 33,550,300 7,089,023,400 1,865 681.309 212 J 2,495,800 210 T/B 8,698,500 278 PSDN Prasidha Aneka Niaga Tbk 107 107 103 103 -4 140,900 14,513,100 5 10.300 104 J 5,000 103 T/B 81,300 279 PSGO Palma Serasih Tbk. 100 103 100 103 3 124,500 12,551,200 17 98.095 103 T/J 12,000 100 B 222,400 280 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 33,043,000 0 B 0 281 PTPW Pratama Widya Tbk. 1,145 1,165 1,140 1,160 15 956,100 1,102,527,500 440 178.462 1,165 J 1,400 1,160 T/B 800 282 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. 128 129 126 128 0 496,679,000 63,559,021,400 9,673 121.905 128 T/J 9,416,900 127 B 3,117,700 284 PURI Puri Global Sukses Tbk. 290 320 272 310 20 87,200 27,832,000 26 182.353 330 J 101,400 310 T/B 2,300 285 PYFA Pyridam Farma Tbk 895 915 895 900 5 1,330,600 1,200,098,000 364 882.007 905 J 15,700 900 T/B 35,000 286 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 2,071,600 103,580,000 285 50.000 50 T/J 18,241,200 0 B 0 287 RIGS Rig Tenders Indonesia Tbk. 234 250 234 236 2 288,600 69,148,200 206 96.701 236 T/J 9,800 234 B 21,900 288 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 289 RISE Jaya Sukses Makmur Sentosa Tbk. 450 452 450 450 0 249,400 112,350,000 85 276.074 450 T/J 5,600 448 B 500 290 ROCK Rockfields Properti Indonesia Tbk. 930 970 905 905 -25 28,800 26,123,500 19 67.537 950 J 500 905 T/B 5,300 291 RODA Pikko Land Development Tbk. 51 56 51 54 3 1,092,000 58,702,500 77 86.221 55 J 700 54 T/B 109,300 292 RONY Aesler Grup Internasional Tbk. 256 252 240 240 -16 84,500 20,306,200 40 240.000 240 T/J 224,900 0 B 0 293 RUIS Radiant Utama Interinsco Tbk. 312 314 310 314 2 31,700 9,901,200 18 125.600 316 J 10,000 314 T/B 69,800 294 SAFE Steady Safe Tbk 189 195 185 191 2 220,300 42,006,100 154 19.229 193 J 5,000 191 T/B 2,500 295 SAME Sarana Meditama Metropolitan Tbk. 191 196 188 191 0 85,936,900 16,491,440,700 2,230 238.750 192 J 475,400 191 T/B 3,887,800 296 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,190 J 2,400 0 B 0 297 SATU Kota Satu Properti Tbk. 50 50 50 50 0 10,100 505,000 6 42.735 50 T/J 1,000 0 B 0 298 SBAT Sejahtera Bintang Abadi Textile Tbk. 89 95 89 89 0 3,949,300 352,462,500 281 84.762 90 J 588,300 89 T/B 1,306,400 299 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 44,100 2,205,000 8 27.536 50 T/J 4,643,500 0 B 0 301 SFAN Surya Fajar Capital Tbk. 1,125 1,145 1,125 1,135 10 882,000 1,001,558,500 145 603.723 1,135 T/J 7,200 1,130 B 9,300 302 SGER Sumber Global Energy Tbk. 525 525 515 525 0 549,700 287,011,000 143 486.111 525 T/J 146,300 520 B 5,000 303 SHID Hotel Sahid Jaya International Tbk. 2,710 2,650 2,650 2,650 -60 9,300 24,645,000 10 123.148 2,650 T/J 15,100 2,530 B 600 304 SHIP Sillo Maritime Perdana Tbk. 600 615 585 615 15 1,188,700 714,847,500 298 439.286 615 T/J 19,000 610 B 31,600 305 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. 368 408 372 382 14 30,500 11,540,400 22 353.704 380 J 900 346 B 500 307 SIPD Sreeya Sewu Indonesia Tbk. 1,165 0 0 1,165 0 0 0 0 1.294 1,200 J 800 1,150 B 1,000 308 SKBM Sekar Bumi Tbk. 354 360 354 358 4 6,100 2,172,800 7 311.304 360 J 200 356 B 74,800 309 SKLT Sekar Laut Tbk. 1,710 1,710 1,600 1,600 -110 900 1,509,500 9 133.954 1,750 J 100 1,605 B 1,200 310 SKRN Superkrane Mitra Utama Tbk. 580 675 550 580 0 7,100 4,037,000 11 82.857 605 J 3,600 580 T/B 109,800 311 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 312 SLIS Gaya Abadi Sempurna Tbk. 4,880 4,950 4,850 4,900 20 58,600 287,523,000 31 4,260.870 4,950 J 300 4,880 B 400 313 SMAR Smart Tbk. 3,120 3,120 3,050 3,080 -40 59,200 182,601,000 43 1,017.644 3,100 J 16,100 3,060 B 1,100 314 SMDM Suryamas Dutamakmur Tbk. 98 120 98 106 8 44,600 4,932,400 57 13.430 106 T/J 100 99 B 6,500 315 SMMT Golden Eagle Energy Tbk. 83 90 84 84 1 1,879,100 160,240,000 221 196.519 84 T/J 1,700 83 B 95,000 316 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. 384 404 370 380 -4 173,400 65,380,600 136 137.681 380 T/J 24,500 372 B 1,000 318 SOTS Satria Mega Kencana Tbk. 222 242 220 220 -2 300 68,400 3 133.333 216 J 6,900 0 B 0 319 SPTO Surya Pertiwi Tbk. 450 458 448 450 0 3,336,600 1,502,693,000 742 38.793 452 J 1,000 450 T/B 150,800 320 SQMI Wilton Makmur Indonesia Tbk. 236 242 234 242 6 16,769,400 4,006,573,400 394 137.517 244 J 1,259,900 242 T/B 383,000 321 SRTG Saratoga Investama Sedaya Tbk. 3,430 3,450 3,420 3,450 20 1,353,400 4,644,967,000 233 62.727 3,450 T/J 123,900 3,430 B 1,900 322 SSTM Sunson Textile Manufacture Tbk 585 590 580 585 0 17,500 10,278,500 24 137.647 585 T/J 1,500 580 B 700 323 STTP Siantar Top Tbk. 8,150 8,150 8,150 8,150 0 100 815,000 1 4,815.931 8,250 J 100 7,800 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 4,200 J 100 0 B 0 326 SURE Super Energy Tbk. 2,820 2,870 2,820 2,830 10 304,700 862,605,000 66 1,825.806 2,870 J 5,000 2,830 T/B 100 327 SWAT Sriwahana Adityakarta Tbk. 102 102 101 102 0 43,600 4,440,200 26 63.750 103 J 76,300 102 T/B 31,600 328 TALF Tunas Alfin Tbk. 298 302 298 302 4 21,300 6,348,600 9 76.456 300 J 2,000 0 B 0 329 TAMA Lancartama Sejati Tbk. 167 167 156 167 0 7,333,200 1,181,790,100 1,026 95.429 167 T/J 53,700 166 B 506,800 330 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 50 50 0 687,900 34,395,000 53 456.830 50 T/J 11,398,600 0 B 0 331 TBMS Tembaga Mulia Semanan Tbk. 755 755 720 720 -35 59,200 42,662,500 27 102.128 745 J 200 720 T/B 1,200 332 TCPI Transcoal Pacific Tbk. 7,200 7,350 7,200 7,350 150 6,689,200 48,442,370,000 5,075 5,326.087 7,350 T/J 1,800 7,325 B 8,300 333 TEBE Dana Brata Luhur Tbk. 700 700 680 695 -5 8,500 5,861,000 11 63.470 695 T/J 2,500 680 B 5,000 334 TECH Indosterling Technomedia Tbk. 126 143 127 134 8 7,500,300 1,018,694,600 994 83.750 135 J 120,700 134 T/B 295,800 335 TFAS Telefast Indonesia Tbk. 174 174 164 174 0 16,200 2,713,000 11 96.667 174 T/J 28,600 170 B 100,000 336 TFCO Tifico Fiber Indonesia Tbk. 470 470 470 470 0 1,100 517,000 4 106.508 468 J 2,400 0 B 0 337 TGKA Tigaraksa Satria Tbk. 7,900 7,900 7,850 7,850 -50 1,700 13,392,500 11 6,450.818 8,925 J 1,100 7,800 B 600 338 TIFA KDB Tifa Finance Tbk. 380 474 390 474 94 100,700 44,303,200 56 237.000 0 J 0 474 T/B 156,500 339 TIRA Tira Austenite Tbk 234 230 218 220 -14 9,500 2,118,200 21 98.738 228 J 900 220 T/B 300 340 TMPO Tempo Intimedia Tbk. 155 155 155 155 0 1,400 217,000 3 53.845 155 T/J 23,000 153 B 200 341 TNCA Trimuda Nuansa Citra Tbk. 320 318 316 318 -2 16,500 5,216,000 8 212.000 318 T/J 400 316 B 500 342 TOTO Surya Toto Indonesia Tbk. 200 202 198 200 0 3,321,200 662,188,900 381 648.782 202 J 2,300 200 T/B 343,900 343 TOYS Sunindo Adipersada Tbk. 700 730 700 715 15 5,186,000 3,718,961,000 1,110 204.286 720 J 11,900 710 B 341,600 344 TPIA Chandra Asri Petrochemical Tbk. 8,775 8,900 8,800 8,875 100 2,592,300 22,997,852,500 456 2,052.426 8,900 J 60,100 8,875 T/B 800 345 TPMA Trans Power Marine Tbk. 308 312 300 308 0 27,200 8,369,800 21 133.913 314 J 100 300 B 600 346 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. 282 284 264 264 -18 124,086,000 33,402,827,400 4,671 132.000 266 J 345,800 264 T/B 201,400 348 TRIS Trisula International Tbk. 200 200 194 200 0 32,100 6,279,400 6 66.667 200 T/J 9,900 198 B 38,500 349 TRJA Transkon Jaya Tbk. 164 166 162 165 1 405,600 66,507,200 76 66.000 165 T/J 29,700 163 B 4,200 350 TRUK Guna Timur Raya Tbk. 148 148 146 147 -1 425,000 62,504,600 53 63.913 148 J 214,900 147 T/B 15,200 351 TRUS Trust Finance Indonesia Tbk 338 346 346 346 8 100 34,600 1 407.059 342 J 200 338 B 100 352 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,635 1,665 1,620 1,630 -5 48,800 79,787,000 62 42.338 1,665 J 200 1,630 T/B 3,400 353 UANG Pakuan Tbk. 240 260 226 234 -6 17,700 4,115,400 19 187.200 234 T/J 27,000 228 B 100 354 UNIT Nusantara Inti Corpora Tbk 149 147 145 145 -4 1,100 159,900 5 3.599 147 J 800 143 B 100 355 URBN Urban Jakarta Propertindo Tbk. 1,400 1,345 1,340 1,340 -60 2,500 3,361,000 5 111.667 1,340 T/J 4,900 0 B 0 356 VINS Victoria Insurance Tbk. 92 95 93 94 2 78,300 7,289,000 30 89.524 94 T/J 449,500 93 B 13,000 357 VRNA Verena Multi Finance Tbk. 95 95 93 94 -1 1,800 170,600 4 94.839 93 J 100 92 B 20,000 358 WAPO Wahana Pronatural Tbk. 62 68 62 68 6 34,700 2,303,100 15 38.857 68 T/J 11,800 67 B 56,000 359 WICO Wicaksana Overseas International Tbk. 476 476 466 466 -10 3,200 1,497,200 4 24.089 468 J 100 466 T/B 1,300 360 WOWS Ginting Jaya Energi Tbk. 62 68 62 68 6 107,678,700 7,027,919,600 3,061 15.111 69 J 2,376,100 68 T/B 3,503,500 361 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 1,542,100 77,105,100 151 13.298 51 J 153,800 50 T/B 14,600 362 YPAS Yanaprima Hastapersada Tbk 408 428 380 382 -26 15,300 6,003,000 17 70.092 380 J 400 0 B 0 363 YULE Yulie Sekuritas Indonesia Tbk. 326 320 304 318 -8 1,700 541,000 8 150.865 318 T/J 1,500 0 B 0 364 ZBRA Zebra Nusantara Tbk 50 50 50 50 0 2,200 110,000 3 28.960 50 T/J 367,500 0 B 0 365 ZINC Kapuas Prima Coal Tbk. 137 143 137 140 3 618,837,500 86,353,028,400 8,045 499.091 140 T/J 24,612,500 139 B 17,852,100 366 ZONE Mega Perintis Tbk. 402 402 394 396 -6 99,600 39,681,000 44 132.886 396 T/J 12,500 394 B 4,500 Total 5,354,459,600 1,199,547,663,700 160,067 2,839,729,800 240,996,400 Jakarta, 24 November 2020 Trading Division