List of Securities Quotation Main Board Date: Monday, 05 October 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 AALI Astra Agro Lestari Tbk. 10,500 10,575 10,275 10,475 -25 759,800 7,940,580,000 908 850.963 10,500 J 1,100 10,475 T/B 3,500 2 ABMM ABM Investama Tbk. 855 855 800 855 0 700 577,000 6 22.800 855 T/J 3,100 805 B 1,100 3 ACES Ace Hardware Indonesia Tbk. 1,575 1,590 1,565 1,565 -10 3,562,000 5,601,395,500 1,664 1,908.537 1,570 J 1,000 1,565 T/B 138,100 4 ACST Acset Indonusa Tbk. 185 190 184 185 0 28,944,700 5,399,873,700 1,554 13.663 186 J 198,100 185 T/B 4,073,500 5 ADHI Adhi Karya (Persero) Tbk. 500 510 500 505 5 1,982,200 998,371,000 671 396.598 510 J 423,900 505 T/B 325,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,250 7,200 7,200 -25 20,900 151,340,000 46 309.677 7,250 J 6,700 7,200 T/B 11,600 7 ADMG Polychem Indonesia Tbk 119 128 119 120 1 5,623,700 699,700,600 695 10.711 121 J 127,300 120 T/B 109,700 8 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,125 -15 44,630,600 50,358,345,000 4,798 102.273 1,130 J 202,100 1,125 T/B 1,967,000 9 AGII Aneka Gas Industri Tbk. 496 505 496 500 4 55,300 27,623,000 36 45.455 505 J 14,000 500 T/B 468,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 314 326 314 326 12 69,758,000 22,434,695,000 3,013 532.610 328 J 2,841,400 326 T/B 1,523,000 11 AISA Tiga Pilar Sejahtera Food Tbk. 202 206 200 202 0 27,384,800 5,545,950,200 2,121 24.587 202 T/J 299,300 200 B 2,222,500 12 AKRA AKR Corporindo Tbk. 2,570 2,610 2,550 2,610 40 11,643,200 30,068,530,000 1,127 2,080.162 2,620 J 114,100 2,610 T/B 15,200 13 ALTO Tri Banyan Tirta Tbk. 300 296 280 280 -20 37,200 10,480,400 21 139.891 280 T/J 6,500 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 286 290 286 290 4 420,400 120,611,600 33 263.636 290 T/J 163,200 288 B 2,000 15 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,700 J 400 2,310 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 675 675 665 670 -5 17,600 11,811,000 53 1,709.663 675 J 69,500 670 T/B 64,600 17 ANJT Austindo Nusantara Jaya Tbk. 500 500 500 500 0 100 50,000 1 41.667 550 J 7,900 466 B 1,000 18 ANTM Aneka Tambang Tbk. 725 735 715 720 -5 20,089,800 14,468,345,500 2,661 474.715 725 J 1,560,600 720 T/B 450,100 19 APLI Asiaplast Industries Tbk. 104 100 100 100 -4 1,000 100,000 5 83.333 106 J 61,200 100 T/B 300 20 APLN Agung Podomoro Land Tbk. 95 96 94 94 -1 11,263,800 1,068,143,400 725 25.753 95 J 1,149,300 94 T/B 6,991,600 21 ARNA Arwana Citramulia Tbk. 450 452 448 452 2 337,000 152,155,400 37 3,072.113 454 J 21,200 452 T/B 10,800 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 940 J 200 900 B 300 24 ASGR Astra Graphia Tbk. 725 730 720 720 -5 147,700 107,195,000 45 149.278 725 J 27,900 720 T/B 125,100 25 ASII Astra International Tbk. 4,590 4,630 4,540 4,560 -30 20,624,400 94,344,943,000 5,806 3,260.940 4,570 J 18,100 4,560 T/B 753,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,045 1,035 1,045 10 14,900 15,493,000 20 1,935.185 1,045 T/J 800 1,040 B 900 27 ASRI Alam Sutera Realty Tbk. 110 112 109 111 1 40,548,800 4,467,721,600 1,387 105.714 112 J 3,357,500 111 T/B 17,804,800 28 ASSA Adi Sarana Armada Tbk. 490 510 492 505 15 8,562,300 4,301,528,200 767 129.487 505 T/J 25,700 500 B 478,600 29 ATIC Anabatic Technologies Tbk. 565 580 535 580 15 4,000 2,196,500 9 82.857 580 T/J 1,100 555 B 3,500 30 AUTO Astra Otoparts Tbk. 835 840 830 830 -5 149,200 124,298,000 109 750.656 835 J 25,900 830 T/B 174,400 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 800 40,000 3 33.333 50 T/J 661,500 0 B 0 32 BATA Sepatu Bata Tbk. 630 0 0 630 0 0 0 0 8,171.206 630 J 8,000 615 B 100 33 BBCA Bank Central Asia Tbk. 27,525 27,800 27,300 27,600 75 11,658,200 321,892,587,500 9,382 15,771.429 27,600 T/J 333,700 27,575 B 57,800 34 BBKP Bank Bukopin Tbk. 212 218 212 218 6 35,914,100 7,747,206,000 1,347 65.370 218 T/J 9,773,500 216 B 2,542,400 35 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,540 J 10,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,510 4,620 4,500 4,620 110 29,857,100 136,394,997,000 6,673 22.221 4,630 J 484,800 4,620 T/B 121,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,170 3,110 3,160 60 92,722,900 291,729,756,000 11,690 3,611.429 3,170 J 1,996,900 3,160 T/B 3,700,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,240 1,205 1,240 30 31,300,300 38,384,468,500 3,289 161.739 1,240 T/J 466,400 1,235 B 351,500 40 BBYB Bank Neo Commerce Tbk. 268 270 270 270 2 50,000 13,500,000 1 274.893 284 J 20,000 268 B 200 41 BCAP MNC Kapital Indonesia Tbk. 118 118 115 118 0 479,900 56,133,100 80 334.638 118 T/J 274,500 117 B 300,000 42 BDMN Bank Danamon Indonesia Tbk. 2,220 2,240 2,200 2,240 20 331,200 735,698,000 187 1.265 2,250 J 34,600 2,240 T/B 18,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 167 178 167 178 11 238,814,800 41,545,822,200 7,345 104.706 179 J 7,334,200 178 T/B 21,769,000 44 BFIN BFI Finance Indonesia Tbk. 380 400 380 390 10 6,002,500 2,347,010,800 721 1,998.565 394 J 663,400 390 T/B 141,600 45 BHIT MNC Investama Tbk. 50 50 50 50 0 24,600 1,230,000 18 146.220 50 T/J 96,769,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 800 800 800 800 0 16,800 13,440,000 9 451.988 805 J 200 795 B 4,000 47 BIRD Blue Bird Tbk. 850 880 855 865 15 2,393,900 2,079,967,500 156 13.308 865 T/J 11,200 860 B 47,000 48 BISI BISI International Tbk. 905 920 900 920 15 153,300 139,223,000 36 460.000 920 T/J 60,800 905 B 11,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 895 880 895 15 3,314,800 2,952,000,000 802 149.167 900 J 494,100 895 T/B 4,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 515 0 13,028,400 6,705,017,000 1,936 119.767 515 T/J 155,500 510 B 7,564,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 655,000 32,750,000 22 3.455 50 T/J 325,768,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 130,539,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,375 5,175 5,350 150 37,150,400 196,984,695,000 7,259 1,612.092 5,350 T/J 179,100 5,325 B 414,900 54 BMSR Bintang Mitra Semestaraya Tbk 52 52 52 52 0 46,000 2,392,000 41 10.400 53 J 5,600 52 T/B 2,700 55 BMTR Global Mediacom Tbk. 214 218 212 212 -2 86,581,200 18,492,608,800 38,439 172.554 214 J 1,967,700 212 T/B 9,740,600 56 BNBA Bank Bumi Arta Tbk. 334 340 334 340 6 37,600 12,773,400 7 212.500 340 T/J 20,000 334 B 20,000 57 BNGA Bank CIMB Niaga Tbk. 735 745 735 735 0 795,900 587,408,000 187 5.427 740 J 132,400 735 T/B 144,900 58 BNII Bank Maybank Indonesia Tbk. 202 216 202 206 4 12,310,900 2,576,548,800 1,114 2.454 208 J 70,300 206 T/B 703,100 59 BNLI Bank Permata Tbk. 1,130 1,170 1,130 1,170 40 33,800 38,928,000 28 12.739 1,170 T/J 7,700 1,160 B 1,200 60 BPTR Batavia Prosperindo Trans Tbk. 82 84 82 82 0 12,300 1,017,700 6 82.000 82 T/J 5,800 79 B 500 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 200 4,190 B 100 62 BRIS Bank BRIsyariah Tbk. 775 840 770 840 65 273,488,100 220,569,252,500 17,107 164.706 845 J 1,634,200 840 T/B 11,324,700 63 BRPT Barito Pacific Tbk. 845 865 840 860 15 72,419,100 61,825,891,000 5,782 336.292 860 T/J 5,335,100 855 B 1,629,600 64 BSDE Bumi Serpong Damai Tbk. 760 780 755 780 20 22,901,200 17,687,041,500 1,702 152.790 780 T/J 2,165,500 775 B 299,400 65 BSIM Bank Sinarmas Tbk. 476 490 480 480 4 2,100 1,014,600 7 327.379 480 T/J 100 458 B 300 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,180 2,220 2,150 2,200 20 19,700 43,258,000 16 425.893 2,200 T/J 20,800 2,160 B 2,100 68 BTPS Bank BTPN Syariah Tbk. 3,350 3,390 3,350 3,360 10 1,672,600 5,627,454,000 1,190 344.615 3,370 J 31,000 3,360 T/B 116,300 69 BUDI Budi Starch & Sweetener Tbk. 93 93 92 93 0 360,800 33,501,000 26 50.404 93 T/J 8,700 92 B 312,000 70 BULL Buana Lintas Lautan Tbk. 298 300 294 296 -2 216,841,300 64,443,371,400 4,830 28.946 298 J 1,757,400 296 T/B 192,100 71 BVIC Bank Victoria International Tbk. 64 66 60 62 -2 1,058,800 64,923,900 221 58.627 62 T/J 19,800 61 B 8,600 72 BWPT Eagle High Plantations Tbk. 92 93 90 91 -1 14,435,600 1,320,963,200 753 19.902 91 T/J 1,040,400 90 B 6,519,000 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,625 J 4,800 11,750 B 100 74 CAMP Campina Ice Cream Industry Tbk. 264 270 256 264 0 1,518,400 403,903,000 427 80.000 264 T/J 54,300 262 B 26,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,200 60,000 3 28.571 50 T/J 214,094,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,700 1,650 1,700 0 36,200 61,402,000 46 351.240 1,710 J 100 1,700 T/B 600 77 CFIN Clipan Finance Indonesia Tbk. 191 193 189 190 -1 1,219,500 232,172,600 106 14.868 191 J 65,700 190 T/B 124,700 78 CITY Natura City Developments Tbk. 103 108 108 108 5 100 10,800 1 90.000 107 J 21,700 98 B 300 79 CLEO Sariguna Primatirta Tbk. 446 466 446 458 12 10,600,800 4,845,827,000 1,338 1,991.304 460 J 61,600 458 T/B 261,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,095 1,035 1,060 0 38,700 40,908,000 25 101.430 1,060 T/J 300 1,055 B 8,900 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,725 5,775 5,650 5,750 25 2,463,400 14,074,560,000 1,431 26,187.548 5,750 T/J 118,600 5,725 B 48,500 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 308 308 300 308 0 12,600 3,879,600 7 155.426 308 T/J 3,000 306 B 1,700 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 86 CTRA Ciputra Development Tbk. 665 695 665 690 25 12,766,500 8,724,591,000 1,313 154.487 695 J 481,700 690 T/B 474,700 87 DART Duta Anggada Realty Tbk. 236 0 0 236 0 0 0 0 43.628 236 J 1,800 226 B 2,500 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 270,000,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 13,019,300 0 B 0 90 DILD Intiland Development Tbk. 148 150 138 147 -1 2,611,700 385,650,200 186 25.616 148 J 158,600 147 T/B 272,200 91 DLTA Delta Djakarta Tbk. 4,010 4,010 4,000 4,000 -10 8,000 32,026,000 36 23,910.574 4,000 T/J 1,300 3,960 B 500 92 DMAS Puradelta Lestari Tbk. 210 228 210 228 18 91,165,900 20,161,767,600 4,272 108.571 230 J 6,382,400 228 T/B 1,040,300 93 DMND Diamond Food Indonesia Tbk. 885 890 880 880 -5 69,800 61,433,500 19 96.175 880 T/J 9,300 875 B 2,500 94 DNAR Bank Oke Indonesia Tbk. 218 218 214 214 -4 7,500 1,631,200 8 194.545 214 T/J 3,800 208 B 200 95 DOID Delta Dunia Makmur Tbk. 226 230 222 224 -2 13,041,300 2,934,239,000 1,056 303.260 226 J 281,400 224 T/B 3,070,300 96 DPNS Duta Pertiwi Nusantara Tbk. 240 230 230 230 -10 100 23,000 1 74.729 248 J 1,000 230 T/B 100 97 DPUM Dua Putra Utama Makmur Tbk. 70 70 66 66 -4 443,600 29,327,400 149 12.000 66 T/J 20,600 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 65 59 64 1 413,700 26,004,800 97 36.424 64 T/J 120,900 63 B 70,000 99 DSNG Dharma Satya Nusantara Tbk. 494 500 486 490 -4 7,790,800 3,849,786,200 688 132.432 490 T/J 143,400 488 B 151,500 100 DSSA Dian Swastatika Sentosa Tbk 16,475 16,450 15,375 16,450 -25 1,200 19,035,000 10 1,096.667 16,450 T/J 600 15,400 B 100 101 DUCK Jaya Bersama Indo Tbk. 268 268 250 252 -16 17,535,000 4,508,692,600 1,814 49.901 254 J 104,700 252 T/B 81,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,500 2,520 20 24,500 61,724,000 21 927.591 2,520 T/J 2,300 2,500 B 6,400 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 3,700 185,000 3 14.286 50 T/J 4,192,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,205 1,210 1,195 1,205 0 103,700 124,979,000 199 3,058.997 1,205 T/J 7,400 1,200 B 150,300 105 ELSA Elnusa Tbk. 195 204 195 199 4 41,902,200 8,357,533,400 1,950 49.750 200 J 417,500 199 T/B 128,300 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 7,475 7,475 7,475 7,475 0 3,000 22,425,000 3 1,038.194 7,400 J 200 6,975 B 100 108 ERAA Erajaya Swasembada Tbk. 1,480 1,545 1,500 1,530 50 9,740,500 14,825,873,000 2,508 153.000 1,530 T/J 390,800 1,525 B 538,200 109 ESSA Surya Esa Perkasa Tbk. 139 150 139 139 0 10,667,500 1,556,678,800 1,248 258.792 140 J 217,700 139 T/B 114,000 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 177,600 8,880,300 27 20.080 50 T/J 55,800 0 B 0 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,100 2,140 2,080 2,090 -10 7,714,500 16,213,119,000 2,063 106.069 2,110 J 58,200 2,090 T/B 329,400 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 500 6,700 B 200 114 FILM MD Pictures Tbk. 184 195 184 189 5 5,925,300 1,129,843,100 927 90.000 190 J 120,500 189 T/B 40,200 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 8,422,400 0 B 0 116 FREN Smartfren Telecom Tbk. 78 80 77 77 -1 57,272,500 4,435,675,000 2,148 4.278 78 J 9,493,400 77 T/B 8,600,400 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,433,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 1,160.000 1,450 J 1,000 1,355 B 100 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 40,000 41,900 40,350 41,675 1,675 1,958,500 80,968,647,500 4,507 1,626.341 41,700 J 3,700 41,675 T/B 3,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,740 1,720 1,695 1,695 -45 200 341,500 2 144.872 1,695 T/J 4,100 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 222 228 216 222 0 3,719,400 824,923,800 370 29.843 224 J 1,234,200 222 T/B 225,500 123 GJTL Gajah Tunggal Tbk. 418 438 418 436 18 1,632,900 699,260,200 582 85.598 438 J 37,200 436 T/B 41,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 84 75 77 -1 3,731,000 286,934,000 276 19.250 78 J 427,900 77 T/B 577,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,255 1,235 1,235 -10 210,700 262,930,500 118 96.109 1,235 T/J 8,600 1,230 B 1,600 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 900 45,000 4 21.568 50 T/J 957,600 0 B 0 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 89 92 89 92 3 82,800 7,400,200 25 36.800 92 T/J 3,100 90 B 3,300 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 400 20,000 3 26.579 50 T/J 7,480,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 5,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 390 410 382 382 -8 700 270,200 5 72.762 382 T/J 51,600 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,240 3,300 3,170 3,220 -20 374,600 1,205,906,000 118 87.027 3,220 T/J 30,500 3,170 B 1,900 134 HERO Hero Supermarket Tbk. 810 845 755 800 -10 15,200 12,172,500 28 1,669.867 815 J 100 795 B 42,600 135 HEXA Hexindo Adiperkasa Tbk. 2,940 2,980 2,930 2,950 10 331,400 977,437,000 402 903.080 2,960 J 200 2,950 T/B 1,400 136 HITS Humpuss Intermoda Transportasi Tbk. 545 0 0 545 0 0 0 0 838.462 525 J 10,200 0 B 0 137 HKMU HK Metals Utama Tbk. 71 73 70 71 0 12,598,800 894,683,800 651 30.870 71 T/J 331,200 70 B 2,006,500 138 HMSP H.M. Sampoerna Tbk. 1,405 1,470 1,405 1,470 65 46,065,900 67,138,210,500 6,388 7,338.259 1,470 T/J 95,100 1,465 B 379,300 139 HOKI Buyung Poetra Sembada Tbk. 775 780 765 765 -10 9,250,500 7,145,990,000 555 246.774 770 J 86,200 765 T/B 90,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 800 40,000 2 27.027 50 T/J 39,134,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. 189 192 188 190 1 2,458,600 466,013,400 369 63.333 191 J 183,200 189 B 122,300 142 HRUM Harum Energy Tbk. 1,540 1,550 1,515 1,540 0 595,400 913,111,500 384 29.615 1,545 J 22,100 1,535 B 38,200 143 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 7,950 7,950 0 100 795,000 1 855.023 8,250 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,050 10,100 25 2,439,600 24,679,485,000 1,799 374.421 10,100 T/J 8,400 10,075 B 185,900 145 IDPR Indonesia Pondasi Raya Tbk. 163 156 152 152 -11 412,800 63,198,600 23 11.875 152 T/J 3,200 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. 122 127 116 121 -1 435,100 54,609,800 54 115.238 124 J 300 121 T/B 8,700 147 IGAR Champion Pacific Indonesia Tbk. 310 318 310 318 8 7,400 2,326,200 11 207.843 318 T/J 1,800 314 B 200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 12,315,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 695 710 685 685 -10 2,389,100 1,666,894,500 485 96.411 695 J 24,900 685 T/B 1,577,600 150 IMJS Indomobil Multi Jasa Tbk. 230 286 214 286 56 19,553,400 5,343,536,000 468 57.200 286 T/J 13,637,900 232 B 5,000 151 INAF Indofarma Tbk. 3,050 3,270 3,070 3,140 90 5,852,600 18,574,819,000 3,164 1,256.000 3,150 J 71,600 3,140 T/B 74,600 152 INCI Intanwijaya Internasional Tbk 595 605 595 600 5 81,600 49,199,500 33 64.894 605 J 2,700 600 T/B 1,100 153 INCO Vale Indonesia Tbk. 3,610 3,630 3,560 3,580 -30 3,450,000 12,338,656,000 1,973 1,461.224 3,580 T/J 100,200 3,570 B 177,500 154 INDF Indofood Sukses Makmur Tbk. 7,075 7,200 7,075 7,100 25 2,731,300 19,510,870,000 1,853 1,215.358 7,125 J 800 7,100 T/B 438,800 155 INDR Indo-Rama Synthetics Tbk. 2,160 0 0 2,160 0 0 0 0 290.913 2,160 J 3,400 2,150 B 143,500 156 INDS Indospring Tbk. 1,990 0 0 1,990 0 0 0 0 186.562 1,980 J 300 1,920 B 100 157 INDY Indika Energy Tbk. 910 925 905 915 5 5,242,400 4,781,010,500 863 31.017 920 J 145,600 915 T/B 69,100 158 INKP Indah Kiat Pulp & Paper Tbk. 8,875 8,950 8,825 8,875 0 3,285,500 29,165,485,000 1,765 457.316 8,900 J 20,900 8,875 T/B 98,800 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 0.286 50 T/J 1,057,700 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,625 10,750 10,550 10,550 -75 979,000 10,368,805,000 1,468 422.000 10,600 J 8,100 10,550 T/B 25,900 161 IPOL Indopoly Swakarsa Industry Tbk. 85 86 84 85 0 129,100 10,910,200 43 40.476 86 J 14,100 85 T/B 1,200 162 IPTV MNC Vision Networks Tbk. 288 290 282 286 -2 12,111,500 3,481,105,000 324 119.167 286 T/J 13,500 284 B 100 163 ISAT Indosat Tbk. 2,000 2,040 2,000 2,020 20 1,033,000 2,087,351,000 582 144.286 2,030 J 76,700 2,020 T/B 333,300 164 ISSP Steel Pipe Industry of Indonesia Tbk. 116 120 117 117 1 909,300 106,944,100 128 39.661 118 J 66,000 117 T/B 234,500 165 ITMG Indo Tambangraya Megah Tbk. 8,125 8,150 8,050 8,075 -50 842,600 6,809,260,000 1,445 57.679 8,100 J 13,900 8,075 T/B 13,100 166 JAWA Jaya Agra Wattie Tbk. 54 64 52 55 1 34,200 2,037,700 19 11.000 54 J 2,000 52 B 171,500 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 577,900 338 B 17,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,150 1,140 1,145 0 4,356,100 4,987,731,000 1,205 313.013 1,150 J 110,100 1,145 T/B 501,400 169 JRPT Jaya Real Property Tbk. 414 414 410 414 0 615,100 253,354,600 160 398.077 414 T/J 186,800 412 B 29,500 170 JSKY Sky Energy Indonesia Tbk. 296 366 288 300 4 368,591,200 123,339,830,200 26,107 150.000 300 T/J 239,200 298 B 14,200 171 JSMR Jasa Marga (Persero) Tbk. 3,500 3,600 3,450 3,580 80 5,474,600 19,401,552,000 2,740 211.110 3,580 T/J 274,700 3,570 B 35,200 172 KAEF Kimia Farma Tbk. 3,040 3,160 3,060 3,090 50 17,077,700 53,227,151,000 5,995 3,090.000 3,100 J 56,900 3,090 T/B 84,700 173 KBLI KMI Wire & Cable Tbk. 308 328 298 328 20 3,850,300 1,240,173,800 300 39.855 328 T/J 1,036,200 310 B 200 174 KEEN Kencana Energi Lestari Tbk. 300 302 294 300 0 2,164,100 645,828,200 74 75.758 300 T/J 24,700 298 B 2,000 175 KICI Kedaung Indah Can Tbk 260 270 252 252 -8 400 103,400 4 53.501 252 T/J 4,200 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 190 218 180 214 24 109,213,400 22,496,519,700 6,967 7.425 216 J 2,571,300 214 T/B 1,622,700 177 KINO Kino Indonesia Tbk. 3,000 3,050 3,000 3,000 0 10,400 31,286,000 19 78.947 3,040 J 1,700 3,000 T/B 3,800 178 KKGI Resource Alam Indonesia Tbk. 200 206 192 202 2 65,300 12,595,800 6 708.772 202 T/J 44,300 190 B 400 179 KLBF Kalbe Farma Tbk. 1,570 1,600 1,560 1,565 -5 14,393,000 22,635,580,500 3,539 15,263.825 1,570 J 80,200 1,565 T/B 515,000 180 KOBX Kobexindo Tractors Tbk. 100 101 93 100 0 372,900 37,062,600 70 25.000 101 J 2,600 100 T/B 12,800 181 KOTA DMS Propertindo Tbk. 600 600 560 560 -40 44,400 24,880,500 31 280.000 560 T/J 16,400 0 B 0 182 KPAL Steadfast Marine Tbk. 52 56 51 52 0 18,672,600 996,316,800 827 45.217 53 J 533,600 52 T/B 98,500 183 KRAS Krakatau Steel (Persero) Tbk. 312 318 306 306 -6 14,599,200 4,529,509,000 1,753 38.043 308 J 132,500 306 T/B 580,800 184 KREN Kresna Graha Investama Tbk. 96 102 96 100 4 21,503,500 2,144,465,300 1,310 1,040.366 100 T/J 520,300 99 B 262,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 600 30,000 1 7.806 50 T/J 23,135,100 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,200 J 500 4,630 B 100 187 LINK Link Net Tbk. 2,010 2,400 2,040 2,400 390 38,840,500 88,622,809,000 9,738 150.000 2,400 T/J 616,500 2,390 B 102,600 188 LION Lion Metal Works Tbk. 260 274 242 246 -14 10,400 2,570,600 21 154.069 256 J 5,500 244 B 75,000 189 LPCK Lippo Cikarang Tbk 775 795 770 790 15 223,200 173,891,500 112 89.070 790 T/J 9,000 780 B 36,800 190 LPGI Lippo General Insurance Tbk. 3,560 3,400 3,330 3,400 -160 21,700 73,773,000 11 152.809 3,400 T/J 19,000 3,340 B 100 191 LPKR Lippo Karawaci Tbk. 121 124 121 123 2 12,613,600 1,543,130,700 653 39.719 124 J 2,567,300 123 T/B 119,100 192 LPPF Matahari Department Store Tbk. 950 960 900 920 -30 17,917,100 16,690,377,000 2,879 20.847 920 T/J 448,500 915 B 796,700 193 LSIP PP London Sumatra Indonesia Tbk. 920 935 910 915 -5 11,571,900 10,613,881,500 939 236.129 920 J 403,500 915 T/B 798,500 194 LTLS Lautan Luas Tbk. 424 428 416 418 -6 3,900 1,638,600 10 147.762 426 J 100 418 T/B 21,100 195 MAIN Malindo Feedmill Tbk. 520 530 520 525 5 1,131,900 592,923,000 245 298.295 530 J 225,700 525 T/B 2,000 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 100 5,000 1 6.835 50 T/J 580,485,000 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 565 570 560 560 -5 4,672,100 2,625,602,000 945 898.660 565 J 224,000 560 T/B 1,645,500 199 MARK Mark Dynamics Indonesia Tbk. 825 825 805 825 0 3,072,600 2,506,882,000 467 1,650.000 825 T/J 10,700 815 B 100 200 MASA Multistrada Arah Sarana Tbk. 575 575 540 540 -35 11,100 6,006,500 8 383.959 565 J 500 540 T/B 11,100 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 370 378 370 372 2 89,700 33,411,200 43 23.250 372 T/J 13,700 370 B 780,900 203 MBTO Martina Berto Tbk. 83 80 78 79 -4 500 39,700 3 10.676 80 J 800 79 T/B 1,300 204 MCOR Bank China Construction Bank Indonesia Tbk. 105 109 105 108 3 707,000 76,205,300 83 96.868 109 J 856,700 108 T/B 105,700 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,100 105,000 2 36.232 50 T/J 3,172,900 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 59,472,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 338 346 328 338 0 80,892,600 27,516,808,800 3,959 701.900 340 J 300,500 338 T/B 10,818,800 209 MEGA Bank Mega Tbk. 7,025 7,200 7,000 7,200 175 300 2,120,000 2 5,248.272 7,175 J 2,300 7,000 B 100 210 META Nusantara Infrastructure Tbk. 104 104 103 104 0 97,300 10,070,000 12 31.508 105 J 20,200 104 T/B 100 211 MGRO Mahkota Group Tbk. 805 810 795 800 -5 2,228,800 1,791,520,000 340 355.556 800 T/J 101,000 795 B 12,600 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,550 2,660 2,550 2,590 40 18,493,200 47,730,013,000 1,601 152.489 2,590 T/J 44,800 2,580 B 10,300 213 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,550 8,750 0 3,900 34,085,000 23 55,732.484 8,775 J 200 8,550 B 100 214 MLPL Multipolar Tbk. 51 51 50 51 0 1,096,500 54,890,200 61 5.850 51 T/J 7,105,500 50 B 400 215 MLPT Multipolar Technology Tbk. 575 580 575 575 0 29,300 16,948,500 31 119.792 585 J 10,300 575 T/B 21,300 216 MNCN Media Nusantara Citra Tbk. 730 740 720 725 -5 31,277,500 22,725,159,500 3,151 80.556 730 J 494,300 725 T/B 890,800 217 MPMX Mitra Pinasthika Mustika Tbk. 386 392 382 390 4 1,273,800 491,035,200 307 26.000 390 T/J 4,700 388 B 700 218 MPPA Matahari Putra Prima Tbk. 97 99 98 98 1 36,200 3,552,800 15 41.202 98 T/J 19,000 97 B 78,500 219 MRAT Mustika Ratu Tbk. 127 130 128 130 3 54,700 7,068,200 53 20.000 130 T/J 36,300 128 B 1,900 220 MSKY MNC Sky Vision Tbk. 915 925 925 925 10 100 92,500 1 60.855 910 J 5,100 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,605 15 864,400 1,384,122,500 311 2,889.393 1,605 T/J 40,100 1,600 B 6,300 222 MTLA Metropolitan Land Tbk. 420 420 420 420 0 19,600 8,232,000 2 176.581 438 J 100 420 T/B 12,900 223 MYOH Samindo Resources Tbk. 1,120 1,125 1,120 1,125 5 100,200 112,724,500 7 133.996 1,125 T/J 230,800 1,110 B 100 224 MYOR Mayora Indah Tbk. 2,420 2,470 2,420 2,440 20 2,255,500 5,492,986,000 1,131 12,206.103 2,440 T/J 21,400 2,430 B 9,900 225 MYTX Asia Pacific Investama Tbk. 52 55 50 50 -2 181,200 9,062,800 13 7.516 51 J 100,000 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 690 740 690 705 15 4,867,800 3,478,220,500 1,237 216.923 710 J 145,800 705 T/B 32,800 227 NISP Bank OCBC NISP Tbk. 725 730 720 730 5 37,700 27,326,000 25 884.591 730 T/J 8,700 725 B 2,300 228 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 850 J 1,500 845 B 2,500 229 NRCA Nusa Raya Cipta Tbk. 292 294 292 292 0 5,600 1,635,400 9 34.353 298 J 4,800 292 T/B 5,100 230 NZIA Nusantara Almazia Tbk. 112 112 107 112 0 10,600 1,167,500 7 50.909 124 J 5,100 111 B 50,600 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,471,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 89 100 87 99 10 91,210,100 8,794,771,600 3,656 99.000 99 T/J 1,774,500 98 B 863,500 233 PANR Panorama Sentrawisata Tbk. 86 87 80 83 -3 3,690,300 303,968,100 425 49.799 83 T/J 60,000 82 B 111,000 234 PANS Panin Sekuritas Tbk. 765 775 765 765 0 44,200 33,997,000 22 556.364 770 J 600 765 T/B 14,900 235 PBID Panca Budi Idaman Tbk. 880 890 865 865 -15 116,500 101,405,000 37 101.765 875 J 1,900 870 B 500 236 PBRX Pan Brothers Tbk. 220 232 216 222 2 12,300 2,706,800 29 392.920 222 T/J 3,000 218 B 1,500 237 PBSA Paramita Bangun Sarana Tbk. 428 0 0 428 0 0 0 0 35.667 450 J 9,100 428 B 100 238 PEHA Phapros Tbk. 1,460 1,550 1,485 1,515 55 487,600 738,948,000 325 126.461 1,520 J 4,500 1,515 T/B 26,700 239 PGAS Perusahaan Gas Negara Tbk. 920 940 920 930 10 73,231,200 68,186,648,000 5,234 310.000 935 J 2,041,700 930 T/B 3,466,600 240 PGUN Pradiksi Gunatama Tbk. 254 260 244 254 0 47,800 12,119,400 23 220.870 264 J 100 246 B 1,500 241 PJAA Pembangunan Jaya Ancol Tbk. 478 478 476 478 0 14,600 6,957,600 14 93.268 478 T/J 6,100 474 B 12,100 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,500 2,500 2,500 10 200 500,000 1 1,037.387 2,700 J 900 2,500 T/B 5,000 243 PNBN Bank Pan Indonesia Tbk 745 755 740 745 0 193,400 144,460,500 54 1,240.426 750 J 339,200 745 T/B 245,400 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,328,400 66,420,000 39 50.000 50 T/J 9,401,200 0 B 0 245 PNIN Paninvest Tbk. 695 710 690 700 5 61,500 42,801,500 26 744.364 700 T/J 22,600 695 B 2,100 246 PNLF Panin Financial Tbk. 180 184 180 181 1 7,492,000 1,357,329,800 403 195.633 181 T/J 76,400 180 B 295,500 247 POLL Pollux Properti Indonesia Tbk. 10,150 10,225 9,450 9,675 -475 1,717,900 17,095,070,000 1,871 1,573.171 9,675 T/J 103,600 9,625 B 200 248 PPRE PP Presisi Tbk. 141 144 139 141 0 8,909,100 1,265,992,500 1,899 32.791 141 T/J 283,400 140 B 90,700 249 PPRO PP Properti Tbk. 50 50 50 50 0 905,500 45,275,000 65 108.108 50 T/J 129,052,900 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 118 112 111 112 -6 5,300 589,100 5 63.052 123 J 1,500 112 T/B 5,800 251 PRDA Prodia Widyahusada Tbk. 2,730 2,740 2,730 2,740 10 500 1,366,000 2 42.154 2,860 J 100 2,740 T/B 1,100 252 PSSI Pelita Samudera Shipping Tbk. 162 163 160 163 1 82,400 13,222,000 22 120.741 163 T/J 26,600 160 B 17,700 253 PTBA Bukit Asam Tbk. 1,970 1,990 1,950 1,950 -20 11,708,500 22,916,263,000 6,514 1,695.652 1,955 J 125,700 1,950 T/B 492,100 254 PTIS Indo Straits Tbk. 142 144 144 144 2 100 14,400 1 15.158 168 J 200 147 B 18,000 255 PTPP PP (Persero) Tbk. 805 830 800 820 15 11,178,200 9,121,024,000 1,330 154.135 825 J 236,500 820 T/B 346,400 256 PTRO Petrosea Tbk. 1,590 1,650 1,590 1,610 20 401,800 652,239,000 198 1,288.000 1,615 J 4,800 1,610 T/B 600 257 PTSN Sat Nusapersada Tbk 212 218 202 214 2 2,513,300 538,600,400 268 110.690 216 J 106,000 214 T/B 162,700 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 234 J 400 196 B 100 259 PURE Trinitan Metals and Minerals Tbk. 370 390 346 346 -24 332,778,500 122,088,487,600 12,580 115.333 346 T/J 1,703,700 0 B 0 260 PWON Pakuwon Jati Tbk. 346 352 342 344 -2 49,330,400 17,024,776,600 3,356 1,326.188 346 J 1,311,900 344 T/B 4,494,300 261 PZZA Sarimelati Kencana Tbk. 585 600 575 590 5 512,400 298,261,000 165 53.636 590 T/J 14,900 585 B 2,500 262 RAJA Rukun Raharja Tbk. 115 118 115 116 1 10,877,100 1,266,679,800 793 398.461 117 J 526,700 116 T/B 456,900 263 RALS Ramayana Lestari Sentosa Tbk. 510 520 505 515 5 7,407,500 3,803,894,500 974 321.875 520 J 989,800 515 T/B 240,700 264 RANC Supra Boga Lestari Tbk. 400 408 398 406 6 365,100 147,492,600 68 81.200 406 T/J 12,200 402 B 77,200 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 6,800,200 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 100 590,000 1 310.822 6,100 J 900 5,500 B 200 267 RELI Reliance Sekuritas Indonesia Tbk. 318 318 310 310 -8 400 126,400 2 143.077 300 J 10,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 90 100 87 92 2 300 27,900 3 14.612 91 J 26,100 88 B 5,000 269 RMBA Bentoel Internasional Investama Tbk. 382 382 362 366 -16 185,800 68,511,000 67 2,863.850 370 J 15,900 366 T/B 11,900 270 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,225 1,185 1,215 -10 3,362,200 4,086,274,500 441 476.471 1,225 J 1,000 1,215 T/B 420,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 388 380 380 0 500 190,800 4 316.667 384 J 1,500 380 T/B 400 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,000 9,900 10,000 0 11,200 111,000,000 4 6,451.613 10,000 T/J 12,900 9,800 B 700 273 SCMA Surya Citra Media Tbk. 1,180 1,190 1,170 1,185 5 1,853,300 2,193,353,000 479 536.071 1,190 J 33,000 1,185 T/B 430,100 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 230 224 230 2 54,300 12,315,200 18 209.091 232 J 20,000 228 B 200 275 SDPC Millennium Pharmacon International Tbk. 102 104 95 102 0 37,900 3,875,100 20 68.087 104 J 3,200 102 T/B 40,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 815 J 27,000 0 B 0 277 SGRO Sampoerna Agro Tbk. 1,565 1,590 1,520 1,550 -15 24,700 38,871,000 32 66.239 1,550 T/J 6,600 1,520 B 9,700 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 745 720 735 -5 4,848,600 3,580,960,000 2,268 254.299 740 J 203,900 735 T/B 200,500 279 SILO Siloam International Hospitals Tbk. 4,760 4,830 4,750 4,800 40 72,500 347,771,000 91 54.515 4,810 J 1,800 4,800 T/B 82,900 280 SIMP Salim Ivomas Pratama Tbk. 300 306 296 300 0 1,241,900 372,913,800 218 27.273 302 J 11,100 300 T/B 198,900 281 SMBR Semen Baturaja (Persero) Tbk. 464 478 462 468 4 15,093,800 7,066,192,200 1,556 83.571 470 J 291,300 468 T/B 361,300 282 SMCB Solusi Bangun Indonesia Tbk. 965 1,000 975 1,000 35 37,600 37,211,500 12 1,207.729 1,000 T/J 10,000 995 B 500 283 SMDR Samudera Indonesia Tbk. 272 276 258 268 -4 3,970,600 1,060,771,200 417 1,075.528 270 J 43,400 268 T/B 32,100 284 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,575 9,375 9,450 0 1,949,800 18,461,387,500 1,152 3,288.329 9,475 J 2,000 9,450 T/B 2,000 285 SMKL Satyamitra Kemas Lestari Tbk. 178 181 181 181 3 300 54,300 2 93.782 181 T/J 500 178 B 25,000 286 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 16,800 16,800 0 300 5,040,000 1 1,252.357 16,800 T/J 800 0 B 0 287 SMRA Summarecon Agung Tbk. 550 565 550 555 5 13,071,300 7,280,402,000 980 911.929 560 J 273,200 555 T/B 1,213,700 288 SMSM Selamat Sempurna Tbk. 1,230 1,240 1,195 1,200 -30 2,404,100 2,923,841,500 721 3,205.214 1,200 T/J 2,200 1,195 B 34,500 289 SOCI Soechi Lines Tbk. 120 123 119 120 0 2,963,900 357,584,600 285 21.818 121 J 124,700 120 T/B 174,400 290 SOHO Soho Global Health Tbk. 7,700 8,150 7,175 7,175 -525 850,000 6,313,130,000 1,327 394.231 7,175 T/J 79,800 0 B 0 291 SONA Sona Topas Tourism Industry Tbk. 5,975 5,850 5,850 5,850 -125 100 585,000 1 567.273 5,850 T/J 7,800 0 B 0 292 SPMA Suparma Tbk. 284 284 284 284 0 200 56,800 2 127.309 284 T/J 4,800 276 B 6,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 0 0 130 0 0 0 0 138.739 134 J 2,500 128 B 1,000 294 SRIL Sri Rejeki Isman Tbk. 195 198 194 195 0 9,059,600 1,764,057,500 635 81.250 196 J 1,913,800 195 T/B 673,500 295 SRSN Indo Acidatama Tbk 52 64 52 59 7 60,079,600 3,528,861,300 1,410 10.746 60 J 2,701,700 59 T/B 2,104,900 296 SSIA Surya Semesta Internusa Tbk. 424 446 424 446 22 58,210,300 25,289,408,800 3,687 182.974 448 J 1,032,600 446 T/B 1,896,200 297 SSMS Sawit Sumbermas Sarana Tbk. 805 825 800 805 0 36,200 29,421,000 35 120.149 805 T/J 3,800 800 B 134,100 298 STAR Buana Artha Anugerah Tbk. 129 139 125 129 0 10,800 1,353,600 8 126.471 128 J 5,800 0 B 0 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,668,300 0 B 0 300 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 74,671,000 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 8,146,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,345 1,360 1,320 1,330 -15 57,392,800 76,622,145,500 3,729 328.395 1,335 J 9,100 1,330 T/B 176,600 303 TBLA Tunas Baru Lampung Tbk. 720 745 720 725 5 1,682,000 1,227,526,500 390 165.092 725 T/J 395,900 720 B 180,400 304 TCID Mandom Indonesia Tbk. 6,600 6,650 6,650 6,650 50 100 665,000 1 652.268 6,625 J 1,100 6,400 B 200 305 TDPM Tridomain Performance Materials Tbk. 141 142 138 138 -3 5,958,000 829,670,700 563 60.526 139 J 130,500 138 T/B 1,652,600 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 117 122 111 112 -5 33,845,700 3,921,630,700 2,605 56.000 113 J 154,800 112 T/B 205,200 308 TINS Timah Tbk. 675 700 680 680 5 9,839,200 6,771,761,500 1,345 347.476 685 J 15,000 680 T/B 2,771,600 309 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 54 J 100 52 B 100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,025 5,875 5,975 25 1,365,700 8,138,790,000 1,011 369.424 6,000 J 99,600 5,975 T/B 63,400 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,710 2,640 2,650 -30 124,720,200 331,513,664,000 12,634 1,392.648 2,660 J 221,000 2,650 T/B 284,700 312 TMAS Temas Tbk. 105 111 105 110 5 2,592,500 281,545,500 233 253.002 110 T/J 93,900 107 B 36,200 313 TOBA TBS Energi Utama Tbk. 410 400 386 396 -14 33,900 13,411,800 13 83.565 396 T/J 99,900 390 B 100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,300 615,000 8 80.475 50 T/J 182,370,300 0 B 0 315 TOTL Total Bangun Persada Tbk. 268 272 266 272 4 838,700 226,083,600 188 97.762 272 T/J 29,100 270 B 52,100 316 TOWR Sarana Menara Nusantara Tbk. 1,045 1,045 1,025 1,035 -10 55,325,400 57,311,416,000 11,174 4,930.215 1,035 T/J 11,187,800 1,030 B 612,300 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 109 109 0 900 98,300 3 109.840 110 J 900 109 T/B 4,300 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 396 396 396 396 0 100 39,600 1 236.220 398 J 100 388 B 21,300 321 TSPC Tempo Scan Pacific Tbk. 1,285 1,285 1,275 1,280 -5 174,000 222,947,500 70 228.343 1,285 J 8,200 1,280 T/B 20,900 322 TURI Tunas Ridean Tbk. 1,300 1,290 1,290 1,290 -10 160,000 206,400,000 7 2,866.667 1,300 J 100 1,280 B 90,000 323 UCID Uni-Charm Indonesia Tbk. 1,460 1,480 1,465 1,475 15 39,000 57,540,500 52 98.333 1,480 J 6,600 1,465 B 500 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,745 1,710 1,740 25 334,700 578,678,500 269 3,373.662 1,745 J 118,800 1,730 B 13,300 325 UNIC Unggul Indah Cahaya Tbk. 3,710 3,610 3,610 3,610 -100 100 361,000 1 133.700 3,780 J 100 3,610 T/B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 80 80 77 77 -3 259,600 20,003,100 26 3.657 80 J 54,900 76 B 53,000 327 UNTR United Tractors Tbk. 22,675 22,750 22,325 22,325 -350 1,841,200 41,377,572,500 3,082 26,577.381 22,350 J 200 22,325 T/B 75,200 328 UNVR Unilever Indonesia Tbk. 8,000 8,100 8,000 8,075 75 7,906,400 63,628,555,000 3,317 206,733.231 8,075 T/J 775,200 8,050 B 408,600 329 VICO Victoria Investama Tbk. 82 87 77 78 -4 61,900 4,791,700 27 62.400 80 J 3,000 78 T/B 115,200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 13,200 660,000 5 16.667 50 T/J 154,850,500 0 B 0 331 VOKS Voksel Electric Tbk. 194 192 190 192 -2 5,800 1,113,400 6 84.932 194 J 100 192 T/B 15,100 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 156 160 157 159 3 3,486,300 554,705,000 386 54.828 160 J 952,100 159 T/B 33,800 333 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 52 1 562,500 29,040,400 66 22.700 52 T/J 127,800 51 B 3,200 334 WIIM Wismilak Inti Makmur Tbk. 326 358 324 358 32 91,822,900 31,999,097,600 6,528 55.077 360 J 1,398,400 358 T/B 3,166,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,075 1,095 1,080 1,090 15 4,437,400 4,816,273,500 871 280.167 1,090 T/J 255,200 1,085 B 224,500 336 WINS Wintermar Offshore Marine Tbk. 95 95 91 95 0 80,100 7,289,600 3 25.691 95 T/J 17,700 91 B 1,100 337 WOMF Wahana Ottomitra Multiartha Tbk. 218 222 212 220 2 45,600 9,865,600 28 33.353 218 J 7,500 216 B 500 338 WOOD Integra Indocabinet Tbk. 374 376 370 372 -2 7,343,900 2,740,173,800 461 143.077 372 T/J 2,060,600 370 B 443,900 339 WSBP Waskita Beton Precast Tbk. 137 140 137 138 1 17,066,800 2,351,132,200 813 28.163 139 J 578,500 138 T/B 301,500 340 WSKT Waskita Karya (Persero) Tbk. 500 515 500 515 15 12,670,100 6,446,372,500 1,219 139.001 515 T/J 2,716,600 510 B 1,076,400 341 WTON Wijaya Karya Beton Tbk. 220 226 220 222 2 2,804,900 624,888,000 317 37.627 224 J 214,100 222 T/B 418,800 Total 4,000,222,400 3,593,559,342,100 393,451 2,511,271,000 180,702,800 Jakarta, 05 October 2020 Trading Division