List of Securities Quotation Main Board Date: Tuesday, 06 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. 10,475 10,650 10,375 10,425 -50 712,300 7,471,162,500 996 846.901 10,475 J 15,400 10,425 T/B 5,200 2 ABMM ABM Investama Tbk. 855 855 815 855 0 300 252,500 3 22.800 855 T/J 14,200 825 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,565 1,585 1,545 1,545 -20 4,514,000 7,024,136,000 2,194 1,884.146 1,550 J 1,200 1,545 T/B 22,200 4 ACST Acset Indonusa Tbk. 185 224 182 218 33 491,387,400 103,899,412,000 17,796 16.100 218 T/J 1,401,800 216 B 3,394,500 5 ADHI Adhi Karya (Persero) Tbk. 505 535 510 525 20 11,640,000 6,097,983,000 1,359 412.305 530 J 1,037,500 525 T/B 8,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,200 7,350 7,250 7,275 75 7,600 55,597,500 42 312.903 7,325 J 16,800 7,275 T/B 3,200 7 ADMG Polychem Indonesia Tbk 120 139 120 125 5 14,212,700 1,841,180,000 1,234 11.157 126 J 140,600 125 T/B 261,800 8 ADRO Adaro Energy Tbk. 1,125 1,145 1,125 1,125 0 33,352,500 37,772,363,500 3,873 102.273 1,130 J 53,100 1,125 T/B 8,029,700 9 AGII Aneka Gas Industri Tbk. 500 520 500 505 5 2,746,900 1,401,465,500 253 45.909 510 J 104,200 505 T/B 35,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 326 344 328 332 6 94,956,000 31,966,419,800 6,219 542.413 332 T/J 2,829,800 330 B 2,392,300 11 AISA Tiga Pilar Sejahtera Food Tbk. 202 212 200 204 2 50,835,300 10,511,769,800 3,172 24.830 206 J 974,800 204 T/B 2,459,000 12 AKRA AKR Corporindo Tbk. 2,610 2,690 2,650 2,660 50 14,193,100 37,788,352,000 1,657 2,120.012 2,670 J 177,600 2,660 T/B 248,700 13 ALTO Tri Banyan Tirta Tbk. 280 296 270 296 16 20,200 5,911,800 20 147.885 300 J 84,100 296 T/B 5,700 14 AMAN Makmur Berkah Amanda Tbk. 290 294 290 294 4 711,600 207,394,800 44 267.273 296 J 177,500 294 T/B 49,700 15 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,540 J 15,500 2,330 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. 670 685 670 685 15 106,700 72,221,000 67 1,747.939 685 T/J 26,500 675 B 19,100 17 ANJT Austindo Nusantara Jaya Tbk. 500 0 0 500 0 0 0 0 41.667 550 J 7,900 500 B 200 18 ANTM Aneka Tambang Tbk. 720 735 715 720 0 39,918,300 28,920,121,500 3,265 474.715 725 J 1,159,300 720 T/B 5,699,300 19 APLI Asiaplast Industries Tbk. 100 110 100 104 4 18,700 1,907,000 6 86.667 100 J 42,500 93 B 1,300 20 APLN Agung Podomoro Land Tbk. 94 97 94 96 2 21,345,700 2,052,632,300 961 26.301 97 J 6,738,300 96 T/B 2,403,000 21 ARNA Arwana Citramulia Tbk. 452 454 448 452 0 555,100 249,905,600 34 3,072.113 456 J 11,500 448 B 16,600 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 0 265.840 935 J 200 900 B 600 24 ASGR Astra Graphia Tbk. 720 730 720 725 5 216,700 156,916,000 24 150.315 730 J 107,500 725 T/B 52,900 25 ASII Astra International Tbk. 4,560 4,660 4,600 4,620 60 23,682,500 109,643,229,000 6,125 3,303.847 4,630 J 28,800 4,620 T/B 42,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,045 1,055 1,045 1,055 10 19,000 19,972,500 23 1,953.704 1,060 J 800 1,055 T/B 900 27 ASRI Alam Sutera Realty Tbk. 111 114 111 111 0 39,987,700 4,497,480,000 1,565 105.714 112 J 977,100 111 T/B 6,478,600 28 ASSA Adi Sarana Armada Tbk. 505 515 500 500 -5 8,801,800 4,467,268,500 549 128.205 505 J 70,300 500 T/B 386,800 29 ATIC Anabatic Technologies Tbk. 580 670 550 550 -30 3,500 2,205,000 10 78.571 615 J 1,000 560 B 1,200 30 AUTO Astra Otoparts Tbk. 830 840 830 840 10 248,700 208,434,000 128 759.700 840 T/J 63,900 835 B 131,800 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 632,700 0 B 0 32 BATA Sepatu Bata Tbk. 630 0 0 630 0 0 0 0 8,171.206 630 J 4,800 605 B 100 33 BBCA Bank Central Asia Tbk. 27,600 28,575 28,000 28,500 900 28,391,100 805,838,120,000 17,469 16,285.714 28,500 T/J 1,352,900 28,475 B 3,500 34 BBKP Bank Bukopin Tbk. 218 224 218 218 0 84,870,200 18,670,903,200 2,854 65.370 220 J 1,638,100 218 T/B 1,686,600 35 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,550 J 1,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,740 4,650 4,670 50 49,034,100 229,888,713,000 11,251 22.461 4,680 J 509,900 4,670 T/B 178,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,240 3,180 3,190 30 120,816,800 388,235,553,000 17,715 3,645.714 3,200 J 2,925,600 3,190 T/B 459,900 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. 1,240 1,270 1,240 1,245 5 52,176,700 65,584,021,500 4,454 162.391 1,250 J 341,200 1,245 T/B 291,500 40 BBYB Bank Neo Commerce Tbk. 270 270 270 270 0 550,600 148,662,000 9 274.893 270 T/J 139,400 268 B 700 41 BCAP MNC Kapital Indonesia Tbk. 118 119 116 117 -1 1,044,000 121,907,700 73 331.802 118 J 296,500 117 T/B 29,900 42 BDMN Bank Danamon Indonesia Tbk. 2,240 2,280 2,240 2,260 20 2,007,300 4,545,419,000 475 1.276 2,260 T/J 319,800 2,250 B 21,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 178 189 175 176 -2 309,403,000 56,168,004,000 11,872 103.529 177 J 865,600 176 T/B 2,084,400 44 BFIN BFI Finance Indonesia Tbk. 390 396 384 384 -6 2,123,100 822,488,600 366 1,967.818 384 T/J 926,600 382 B 202,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 88,500 4,425,000 10 146.220 50 T/J 95,269,700 0 B 0 46 BINA Bank Ina Perdana Tbk. 800 805 790 800 0 301,200 238,691,000 18 451.988 800 T/J 15,400 790 B 2,300 47 BIRD Blue Bird Tbk. 865 875 855 865 0 1,175,800 1,019,667,000 256 13.308 875 J 20,400 865 T/B 16,100 48 BISI BISI International Tbk. 920 920 905 920 0 77,400 70,960,500 40 460.000 920 T/J 121,900 905 B 19,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 915 900 910 15 7,681,900 6,965,864,000 1,388 151.667 910 T/J 330,500 905 B 402,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 530 515 530 15 18,234,800 9,586,735,000 2,628 123.256 535 J 1,812,000 530 T/B 1,560,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 13,300 665,000 15 3.455 50 T/J 176,568,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 133,129,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,350 5,550 5,450 5,500 150 44,552,200 245,358,537,500 8,882 1,657.290 5,500 T/J 974,800 5,475 B 877,200 54 BMSR Bintang Mitra Semestaraya Tbk 52 57 51 55 3 342,400 19,017,600 42 11.000 55 T/J 10,000 53 B 2,200 55 BMTR Global Mediacom Tbk. 212 236 212 232 20 377,501,000 85,441,116,600 15,288 188.833 232 T/J 1,028,300 230 B 3,490,600 56 BNBA Bank Bumi Arta Tbk. 340 346 340 346 6 148,300 50,729,800 16 216.250 348 J 12,000 346 T/B 300 57 BNGA Bank CIMB Niaga Tbk. 735 750 740 745 10 1,316,800 979,084,000 223 5.501 745 T/J 216,300 740 B 505,000 58 BNII Bank Maybank Indonesia Tbk. 206 212 206 208 2 3,444,300 721,701,200 387 2.478 208 T/J 189,500 206 B 296,900 59 BNLI Bank Permata Tbk. 1,170 1,200 1,170 1,180 10 7,500 8,847,000 25 12.848 1,190 J 2,400 1,180 T/B 1,100 60 BPTR Batavia Prosperindo Trans Tbk. 82 85 79 83 1 36,500 2,951,100 20 83.000 84 J 6,100 83 T/B 178,800 61 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 100 429,000 1 166.962 4,990 J 100 4,390 B 100 62 BRIS Bank BRIsyariah Tbk. 840 880 845 845 5 255,981,800 220,975,693,500 20,591 165.686 845 T/J 4,114,100 840 B 7,773,200 63 BRPT Barito Pacific Tbk. 860 885 840 875 15 130,342,600 113,219,126,500 8,099 342.158 875 T/J 25,900 870 B 979,100 64 BSDE Bumi Serpong Damai Tbk. 780 795 780 790 10 27,748,700 21,871,263,000 2,834 154.749 790 T/J 543,200 785 B 2,226,100 65 BSIM Bank Sinarmas Tbk. 480 480 480 480 0 9,400 4,512,000 9 327.379 484 J 2,000 480 T/B 4,200 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. 2,200 2,220 2,200 2,220 20 44,000 97,548,000 55 429.764 2,230 J 100 2,210 B 300 68 BTPS Bank BTPN Syariah Tbk. 3,360 3,430 3,350 3,380 20 6,098,200 20,635,185,000 1,507 346.667 3,380 T/J 42,300 3,370 B 59,900 69 BUDI Budi Starch & Sweetener Tbk. 93 95 93 94 1 624,200 58,254,600 40 50.946 94 T/J 265,600 93 B 192,400 70 BULL Buana Lintas Lautan Tbk. 296 300 294 296 0 199,978,600 59,231,670,600 4,046 28.946 296 T/J 1,928,500 294 B 6,062,600 71 BVIC Bank Victoria International Tbk. 62 64 61 62 0 1,438,000 88,741,900 226 58.627 62 T/J 190,100 61 B 170,000 72 BWPT Eagle High Plantations Tbk. 91 93 91 92 1 23,629,900 2,179,008,600 778 20.121 93 J 3,714,000 92 T/B 1,264,300 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,625 J 5,800 11,750 B 100 74 CAMP Campina Ice Cream Industry Tbk. 264 270 264 266 2 864,800 229,962,200 311 80.606 266 T/J 8,200 264 B 195,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 12,600 630,000 12 28.571 50 T/J 233,995,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,740 1,700 1,700 0 29,500 50,254,000 50 351.240 1,710 J 13,100 1,700 T/B 600 77 CFIN Clipan Finance Indonesia Tbk. 190 194 189 192 2 940,900 179,921,600 79 15.024 192 T/J 39,900 189 B 141,900 78 CITY Natura City Developments Tbk. 108 113 107 107 -1 300 32,700 3 89.167 107 T/J 41,500 103 B 100 79 CLEO Sariguna Primatirta Tbk. 458 468 454 460 2 7,146,900 3,303,322,400 1,027 2,000.000 460 T/J 13,000 458 B 188,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,090 1,050 1,050 -10 268,400 283,052,500 66 100.473 1,050 T/J 4,500 1,035 B 200 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 5,750 5,875 5,725 5,725 -25 4,637,800 26,799,910,000 2,602 26,073.689 5,750 J 103,000 5,725 T/B 166,900 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. 308 308 300 300 -8 10,057,900 3,017,460,400 31 151.389 326 J 13,900 298 B 101,000 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. 690 715 690 695 5 18,324,900 12,795,827,000 2,512 155.607 695 T/J 807,300 690 B 428,100 87 DART Duta Anggada Realty Tbk. 236 0 0 236 0 0 0 0 43.628 236 J 100 220 B 10,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 150,400 7,520,000 4 16.496 50 T/J 287,682,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 14,938,200 0 B 0 90 DILD Intiland Development Tbk. 147 150 148 150 3 9,727,200 1,456,506,600 991 26.139 151 J 556,500 150 T/B 7,100 91 DLTA Delta Djakarta Tbk. 4,000 4,050 3,990 4,000 0 26,900 107,594,000 51 23,910.574 4,040 J 1,300 3,990 B 4,100 92 DMAS Puradelta Lestari Tbk. 228 240 222 234 6 188,461,600 43,843,246,800 7,632 111.429 234 T/J 11,900 232 B 678,400 93 DMND Diamond Food Indonesia Tbk. 880 895 875 890 10 18,500 16,283,500 27 97.268 890 T/J 6,400 880 B 900 94 DNAR Bank Oke Indonesia Tbk. 214 212 210 210 -4 800 169,400 2 190.909 212 J 8,500 204 B 100 95 DOID Delta Dunia Makmur Tbk. 224 232 226 228 4 20,505,600 4,692,185,800 1,661 308.675 228 T/J 596,600 226 B 1,923,500 96 DPNS Duta Pertiwi Nusantara Tbk. 230 248 230 248 18 200 47,800 2 80.577 248 T/J 900 230 B 1,900 97 DPUM Dua Putra Utama Makmur Tbk. 66 67 62 65 -1 673,800 42,480,900 177 11.818 66 J 13,700 65 T/B 2,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 75 62 67 3 7,940,900 524,387,200 714 38.131 68 J 174,400 67 T/B 146,200 99 DSNG Dharma Satya Nusantara Tbk. 490 515 490 496 6 10,255,000 5,122,176,900 835 134.054 496 T/J 672,200 494 B 206,800 100 DSSA Dian Swastatika Sentosa Tbk 16,450 0 0 16,450 0 0 0 0 1,096.667 16,425 J 1,400 15,400 B 200 101 DUCK Jaya Bersama Indo Tbk. 252 270 252 252 0 19,479,900 5,055,020,400 1,723 49.901 256 J 27,900 252 T/B 397,100 102 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,600 2,520 2,590 70 3,800 9,783,000 12 953.357 2,590 T/J 300 2,550 B 25,100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,100 55,000 2 14.286 50 T/J 4,206,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,205 1,250 1,210 1,240 35 267,100 328,270,500 248 3,147.847 1,240 T/J 16,500 1,230 B 8,800 105 ELSA Elnusa Tbk. 199 208 202 204 5 62,988,000 12,876,166,000 2,432 51.000 204 T/J 1,115,200 202 B 2,462,400 106 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 0 0 7,475 0 0 0 0 1,038.194 7,400 J 1,200 6,975 B 100 108 ERAA Erajaya Swasembada Tbk. 1,530 1,560 1,535 1,545 15 10,615,100 16,400,844,500 2,251 154.500 1,545 T/J 2,900 1,540 B 252,400 109 ESSA Surya Esa Perkasa Tbk. 139 144 139 140 1 2,928,600 410,331,500 308 260.654 140 T/J 2,900 139 B 407,900 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 91,600 4,580,200 27 20.080 50 T/J 33,200 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. 2,090 2,150 2,110 2,120 30 8,640,800 18,374,265,000 1,872 107.592 2,120 T/J 306,200 2,110 B 335,300 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 6,700 J 1,000 6,250 B 100 114 FILM MD Pictures Tbk. 189 194 188 190 1 2,253,900 428,706,000 373 90.476 191 J 94,600 190 T/B 10,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 18,534,900 0 B 0 116 FREN Smartfren Telecom Tbk. 77 87 77 87 10 691,635,800 57,496,897,500 11,765 4.833 88 J 16,909,100 87 T/B 14,339,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 8,900 445,000 2 47.619 50 T/J 1,845,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 1,450 1,450 1,450 0 1,000 1,450,000 1 1,160.000 1,475 J 300 1,410 B 500 119 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. 41,675 42,500 41,750 41,800 125 1,210,100 50,862,837,500 2,938 1,631.220 41,875 J 200 41,800 T/B 75,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,695 1,690 1,670 1,670 -25 1,700 2,841,000 3 142.735 1,650 J 2,400 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 222 232 224 228 6 14,208,400 3,220,663,400 1,296 30.649 228 T/J 330,900 226 B 32,000 123 GJTL Gajah Tunggal Tbk. 436 476 438 460 24 12,338,100 5,640,017,600 2,027 90.309 462 J 34,900 460 T/B 349,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 79 77 78 1 2,827,200 221,313,800 165 19.500 78 T/J 105,500 77 B 332,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,250 1,230 1,230 -5 290,000 359,595,500 172 95.720 1,230 T/J 1,800 1,225 B 5,900 126 GPRA Perdana Gapuraprima Tbk. 50 52 50 52 2 1,225,100 63,625,000 39 22.431 52 T/J 247,100 51 B 500,000 127 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. 92 93 90 91 -1 54,900 4,981,400 27 36.400 92 J 9,800 90 B 20,800 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,451,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 4,800 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 382 390 382 382 0 500 191,800 4 72.762 382 T/J 49,100 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. 3,220 3,270 3,220 3,240 20 205,800 667,102,000 96 87.568 3,240 T/J 2,500 3,210 B 200 134 HERO Hero Supermarket Tbk. 800 815 785 785 -15 7,600 5,997,000 11 1,638.557 815 J 6,300 785 T/B 2,800 135 HEXA Hexindo Adiperkasa Tbk. 2,950 2,990 2,960 2,980 30 231,900 691,395,000 277 912.264 2,980 T/J 1,900 2,970 B 16,500 136 HITS Humpuss Intermoda Transportasi Tbk. 545 595 540 540 -5 200 113,500 2 830.769 510 J 2,600 0 B 0 137 HKMU HK Metals Utama Tbk. 71 76 70 73 2 50,960,500 3,761,332,600 1,931 31.739 73 T/J 146,600 72 B 667,200 138 HMSP H.M. Sampoerna Tbk. 1,470 1,500 1,455 1,465 -5 21,573,500 31,834,955,500 3,861 7,313.299 1,470 J 225,900 1,465 T/B 1,363,000 139 HOKI Buyung Poetra Sembada Tbk. 765 805 770 800 35 38,482,900 30,433,632,500 2,458 258.065 800 T/J 64,500 795 B 493,300 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 700 35,000 3 27.027 50 T/J 39,780,500 0 B 0 141 HRTA Hartadinata Abadi Tbk. 190 192 189 190 0 2,248,100 426,863,400 284 63.333 190 T/J 24,400 189 B 336,500 142 HRUM Harum Energy Tbk. 1,540 1,575 1,545 1,550 10 735,800 1,148,136,000 376 29.808 1,550 T/J 11,200 1,545 B 89,300 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,500 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,200 10,100 10,100 0 2,538,900 25,715,867,500 2,133 374.421 10,125 J 2,000 10,100 T/B 24,800 145 IDPR Indonesia Pondasi Raya Tbk. 152 160 151 151 -1 4,100 631,400 11 11.797 157 J 11,900 151 T/B 29,000 146 IFII Indonesia Fibreboard Industry Tbk. 121 127 121 124 3 203,900 25,641,200 35 118.095 125 J 24,300 123 B 8,600 147 IGAR Champion Pacific Indonesia Tbk. 318 328 316 320 2 59,700 18,914,800 29 209.150 318 J 2,000 316 B 100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 359,100 17,955,000 24 14.286 50 T/J 13,441,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 685 725 690 715 30 7,032,000 4,984,282,000 1,008 100.634 715 T/J 102,000 710 B 137,900 150 IMJS Indomobil Multi Jasa Tbk. 286 266 266 266 -20 2,475,300 658,429,800 168 53.200 266 T/J 3,927,300 0 B 0 151 INAF Indofarma Tbk. 3,140 3,210 3,140 3,140 0 2,270,100 7,186,385,000 1,353 1,256.000 3,150 J 45,800 3,140 T/B 51,800 152 INCI Intanwijaya Internasional Tbk 600 605 585 595 -5 96,000 57,057,000 27 64.353 605 J 8,600 595 T/B 54,400 153 INCO Vale Indonesia Tbk. 3,580 3,660 3,610 3,620 40 3,571,700 12,970,604,000 2,459 1,477.551 3,620 T/J 501,600 3,610 B 65,800 154 INDF Indofood Sukses Makmur Tbk. 7,100 7,325 7,175 7,225 125 7,241,600 52,531,582,500 4,120 1,236.755 7,250 J 53,600 7,225 T/B 900 155 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,200 2,200 40 100 220,000 1 296.300 2,200 T/J 6,700 2,140 B 1,000 156 INDS Indospring Tbk. 1,990 1,960 1,890 1,960 -30 1,300 2,470,500 4 183.750 1,955 J 700 1,900 B 5,000 157 INDY Indika Energy Tbk. 915 930 920 920 5 5,747,000 5,313,630,500 691 31.186 925 J 104,500 920 T/B 128,400 158 INKP Indah Kiat Pulp & Paper Tbk. 8,875 9,000 8,825 8,825 -50 2,249,600 19,998,785,000 1,778 454.740 8,875 J 21,200 8,825 T/B 74,000 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 26,800 1,340,000 10 0.286 50 T/J 1,098,300 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,550 10,775 10,525 10,600 50 2,164,100 23,035,935,000 2,017 424.000 10,625 J 600 10,600 T/B 53,600 161 IPOL Indopoly Swakarsa Industry Tbk. 85 86 85 85 0 489,600 41,621,200 38 40.476 86 J 12,600 85 T/B 33,300 162 IPTV MNC Vision Networks Tbk. 286 292 284 292 6 10,376,400 2,971,633,000 508 121.667 294 J 478,600 292 T/B 95,300 163 ISAT Indosat Tbk. 2,020 2,110 2,040 2,040 20 4,948,000 10,155,796,000 909 145.714 2,050 J 8,300 2,040 T/B 238,800 164 ISSP Steel Pipe Industry of Indonesia Tbk. 117 130 118 120 3 29,887,400 3,713,548,200 1,864 40.678 121 J 287,100 120 T/B 651,700 165 ITMG Indo Tambangraya Megah Tbk. 8,075 8,175 8,100 8,125 50 1,171,100 9,531,635,000 1,109 58.036 8,150 J 2,000 8,125 T/B 85,700 166 JAWA Jaya Agra Wattie Tbk. 55 60 54 56 1 216,700 12,232,900 59 11.200 56 T/J 3,900 55 B 921,100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 562,400 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,185 1,145 1,160 15 17,356,200 20,212,023,500 2,000 317.113 1,165 J 499,400 1,160 T/B 500,700 169 JRPT Jaya Real Property Tbk. 414 418 410 414 0 1,216,600 503,423,200 118 398.077 414 T/J 144,000 412 B 43,800 170 JSKY Sky Energy Indonesia Tbk. 300 330 280 320 20 249,425,400 78,136,782,200 15,252 160.000 320 T/J 3,689,700 318 B 921,400 171 JSMR Jasa Marga (Persero) Tbk. 3,580 3,740 3,600 3,720 140 15,418,800 56,836,750,000 4,917 219.365 3,720 T/J 235,200 3,710 B 900 172 KAEF Kimia Farma Tbk. 3,090 3,160 3,080 3,090 0 7,625,100 23,671,191,000 3,271 3,090.000 3,090 T/J 94,800 3,080 B 126,000 173 KBLI KMI Wire & Cable Tbk. 328 326 310 318 -10 2,134,500 674,907,000 302 38.640 318 T/J 184,700 316 B 6,800 174 KEEN Kencana Energi Lestari Tbk. 300 304 296 302 2 2,088,700 627,799,400 64 76.263 302 T/J 62,900 300 B 100 175 KICI Kedaung Indah Can Tbk 252 272 250 250 -2 400 102,600 3 53.077 250 T/J 4,300 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 214 230 208 208 -6 101,405,000 22,240,714,800 7,495 7.217 208 T/J 6,870,600 206 B 1,723,900 177 KINO Kino Indonesia Tbk. 3,000 3,050 3,000 3,000 0 308,300 925,926,000 41 78.947 3,000 T/J 1,000 2,990 B 1,000 178 KKGI Resource Alam Indonesia Tbk. 202 204 188 200 -2 2,300 451,700 11 701.754 200 T/J 28,300 190 B 1,000 179 KLBF Kalbe Farma Tbk. 1,565 1,580 1,560 1,565 0 14,093,100 22,098,265,000 2,522 15,263.825 1,565 T/J 52,500 1,560 B 698,200 180 KOBX Kobexindo Tractors Tbk. 100 114 99 102 2 5,394,200 586,854,700 668 25.500 104 J 2,500 102 T/B 40,500 181 KOTA DMS Propertindo Tbk. 560 580 525 560 0 107,000 57,271,500 57 280.000 560 T/J 10,000 0 B 0 182 KPAL Steadfast Marine Tbk. 52 57 52 55 3 16,257,700 886,173,600 826 47.826 55 T/J 361,500 54 B 336,400 183 KRAS Krakatau Steel (Persero) Tbk. 306 322 308 316 10 27,601,800 8,725,958,400 2,222 39.286 316 T/J 203,900 314 B 974,300 184 KREN Kresna Graha Investama Tbk. 100 103 97 98 -2 15,069,000 1,494,302,700 1,328 1,019.559 99 J 307,600 98 T/B 23,900 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,700 85,000 3 7.806 50 T/J 22,926,000 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 4,900 J 10,000 4,790 B 100 187 LINK Link Net Tbk. 2,400 2,500 2,240 2,240 -160 32,090,400 74,962,825,000 6,508 140.000 2,240 T/J 853,600 0 B 0 188 LION Lion Metal Works Tbk. 246 276 242 244 -2 12,700 3,366,400 22 152.816 244 T/J 1,100 242 B 17,900 189 LPCK Lippo Cikarang Tbk 790 830 785 790 0 571,600 455,160,500 148 89.070 795 J 6,800 790 T/B 12,600 190 LPGI Lippo General Insurance Tbk. 3,400 3,390 3,390 3,390 -10 1,200 4,068,000 4 152.360 3,390 T/J 1,700 3,360 B 5,300 191 LPKR Lippo Karawaci Tbk. 123 126 122 122 -1 19,450,800 2,403,792,900 1,097 39.396 123 J 20,300 122 T/B 2,105,800 192 LPPF Matahari Department Store Tbk. 920 935 870 910 -10 20,408,800 18,638,748,500 2,999 20.620 910 T/J 441,400 905 B 298,300 193 LSIP PP London Sumatra Indonesia Tbk. 915 930 910 915 0 16,854,600 15,489,838,500 1,924 236.129 915 T/J 279,200 910 B 2,109,800 194 LTLS Lautan Luas Tbk. 418 440 420 432 14 29,200 12,360,800 14 152.711 434 J 1,000 432 T/B 200 195 MAIN Malindo Feedmill Tbk. 525 545 525 535 10 4,330,800 2,324,866,500 616 303.977 540 J 348,500 535 T/B 26,700 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,600 80,000 5 6.835 50 T/J 581,520,200 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. 560 600 560 600 40 18,059,500 10,576,279,500 1,315 962.850 600 T/J 464,900 595 B 96,500 199 MARK Mark Dynamics Indonesia Tbk. 825 835 820 830 5 1,921,400 1,593,304,000 274 1,660.000 835 J 124,900 830 T/B 3,100 200 MASA Multistrada Arah Sarana Tbk. 540 560 540 560 20 13,300 7,223,000 14 398.180 600 J 2,000 560 T/B 2,600 201 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. 372 376 372 376 4 127,100 47,461,800 46 23.500 376 T/J 50,900 374 B 1,800 203 MBTO Martina Berto Tbk. 79 81 76 79 0 5,100 400,400 14 10.676 82 J 500 79 T/B 3,600 204 MCOR Bank China Construction Bank Indonesia Tbk. 108 110 109 109 1 2,223,600 242,417,600 78 97.765 110 J 179,000 109 T/B 192,300 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 2,221,900 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 62,651,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 338 356 344 356 18 142,094,200 49,766,534,000 5,279 739.279 356 T/J 4,456,700 354 B 1,657,900 209 MEGA Bank Mega Tbk. 7,200 7,000 7,000 7,000 -200 1,800 12,600,000 2 5,102.487 7,000 T/J 6,300 6,900 B 100 210 META Nusantara Infrastructure Tbk. 104 105 104 104 0 232,900 24,252,200 39 31.508 104 T/J 29,100 103 B 246,200 211 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,608,100 2,090,600,000 427 355.556 800 T/J 165,800 790 B 102,200 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,650 2,550 2,590 0 21,754,700 56,452,658,000 1,846 152.489 2,600 J 261,900 2,590 T/B 9,000 213 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,600 8,750 0 7,700 66,522,500 15 55,732.484 8,950 J 100 8,750 T/B 2,900 214 MLPL Multipolar Tbk. 51 51 50 51 0 2,949,300 147,503,300 234 5.850 51 T/J 5,866,200 50 B 2,700 215 MLPT Multipolar Technology Tbk. 575 585 575 580 5 27,600 16,023,500 56 120.833 585 J 2,400 580 T/B 10,300 216 MNCN Media Nusantara Citra Tbk. 725 820 725 820 95 218,756,100 171,495,821,000 18,385 91.111 820 T/J 4,005,700 815 B 525,000 217 MPMX Mitra Pinasthika Mustika Tbk. 390 394 384 388 -2 2,844,100 1,097,469,600 563 25.867 388 T/J 366,800 386 B 9,000 218 MPPA Matahari Putra Prima Tbk. 98 100 97 99 1 33,100 3,220,000 27 41.623 99 T/J 128,600 98 B 35,000 219 MRAT Mustika Ratu Tbk. 130 134 126 129 -1 53,500 6,992,400 33 19.846 131 J 6,900 129 T/B 13,000 220 MSKY MNC Sky Vision Tbk. 925 925 865 885 -40 22,400 20,182,000 41 58.224 920 J 200 875 B 100 221 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,600 1,600 -5 1,072,900 1,732,069,500 485 2,880.392 1,610 J 16,000 1,600 T/B 15,600 222 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 448 J 3,000 0 B 0 223 MYOH Samindo Resources Tbk. 1,125 1,130 1,110 1,130 5 36,400 41,108,000 6 134.592 1,130 T/J 296,300 1,105 B 10,300 224 MYOR Mayora Indah Tbk. 2,440 2,480 2,440 2,460 20 994,100 2,441,875,000 694 12,306.153 2,460 T/J 385,200 2,450 B 61,500 225 MYTX Asia Pacific Investama Tbk. 50 56 50 53 3 51,400 2,590,100 17 7.966 53 T/J 37,400 50 B 88,600 226 NIKL Pelat Timah Nusantara Tbk. 705 730 705 705 0 1,692,300 1,209,827,000 518 216.923 710 J 57,000 705 T/B 141,700 227 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 124,500 91,453,000 23 884.591 735 J 300 730 T/B 5,300 228 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 850 J 10,900 845 B 2,600 229 NRCA Nusa Raya Cipta Tbk. 292 300 294 296 4 45,800 13,656,600 12 34.824 298 J 24,500 296 T/B 19,500 230 NZIA Nusantara Almazia Tbk. 112 128 108 112 0 6,100 691,900 12 50.909 120 J 100 115 B 1,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 700 35,000 7 98.922 50 T/J 3,808,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 99 101 93 93 -6 50,848,800 4,875,772,900 1,997 93.000 93 T/J 191,100 0 B 0 233 PANR Panorama Sentrawisata Tbk. 83 88 82 84 1 3,449,400 292,700,300 393 50.399 85 J 103,700 84 T/B 9,200 234 PANS Panin Sekuritas Tbk. 765 830 765 810 45 434,100 351,136,500 145 589.091 810 T/J 18,200 805 B 4,800 235 PBID Panca Budi Idaman Tbk. 865 895 865 875 10 13,500 11,862,000 20 102.941 885 J 500 875 T/B 6,300 236 PBRX Pan Brothers Tbk. 222 222 216 220 -2 107,900 23,386,400 37 389.381 222 J 54,600 220 T/B 42,400 237 PBSA Paramita Bangun Sarana Tbk. 428 0 0 428 0 0 0 0 35.667 458 J 100 400 B 300 238 PEHA Phapros Tbk. 1,515 1,570 1,510 1,515 0 262,700 403,029,500 264 126.461 1,520 J 4,900 1,515 T/B 30,500 239 PGAS Perusahaan Gas Negara Tbk. 930 985 940 970 40 188,135,700 182,119,180,500 12,463 323.333 975 J 2,611,300 970 T/B 51,497,600 240 PGUN Pradiksi Gunatama Tbk. 254 260 254 260 6 20,500 5,212,800 7 226.087 260 T/J 500 254 B 87,800 241 PJAA Pembangunan Jaya Ancol Tbk. 478 490 478 488 10 64,300 31,184,800 21 95.220 488 T/J 14,500 484 B 3,000 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,510 2,510 2,510 10 100 251,000 1 1,041.537 2,650 J 1,000 2,500 B 800 243 PNBN Bank Pan Indonesia Tbk 745 755 745 745 0 1,073,600 804,848,500 117 1,240.426 750 J 29,000 745 T/B 488,200 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 109,400 5,470,000 14 50.000 50 T/J 18,213,500 0 B 0 245 PNIN Paninvest Tbk. 700 715 680 695 -5 778,400 533,834,000 80 739.047 695 T/J 131,600 685 B 7,200 246 PNLF Panin Financial Tbk. 181 184 181 182 1 5,560,400 1,013,290,800 300 196.714 182 T/J 128,300 181 B 575,400 247 POLL Pollux Properti Indonesia Tbk. 9,675 9,725 9,000 9,000 -675 150,700 1,432,120,000 293 1,463.415 9,000 T/J 47,700 0 B 0 248 PPRE PP Presisi Tbk. 141 148 140 143 2 11,108,300 1,584,653,700 2,083 33.256 144 J 75,400 143 T/B 200 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,949,300 97,465,000 103 108.108 50 T/J 114,620,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 112 115 106 115 3 20,200 2,166,700 17 64.741 115 T/J 1,900 108 B 5,000 251 PRDA Prodia Widyahusada Tbk. 2,740 2,800 2,740 2,800 60 600 1,669,000 4 43.077 2,940 J 1,000 2,800 T/B 109,900 252 PSSI Pelita Samudera Shipping Tbk. 163 163 160 163 0 20,700 3,313,800 6 120.741 162 J 5,000 160 B 62,400 253 PTBA Bukit Asam Tbk. 1,950 1,975 1,960 1,970 20 6,498,000 12,784,879,500 2,618 1,713.043 1,970 T/J 7,019,200 1,965 B 1,088,100 254 PTIS Indo Straits Tbk. 144 146 146 146 2 100 14,600 1 15.368 160 J 16,000 151 B 16,000 255 PTPP PP (Persero) Tbk. 820 870 830 865 45 72,444,300 61,645,779,500 4,966 162.594 865 T/J 395,000 860 B 55,500 256 PTRO Petrosea Tbk. 1,610 1,675 1,615 1,635 25 365,800 602,757,500 193 1,308.000 1,640 J 800 1,635 T/B 28,000 257 PTSN Sat Nusapersada Tbk 214 224 214 216 2 2,415,900 528,771,800 329 111.724 216 T/J 2,400 214 B 310,000 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 234 J 300 206 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 346 362 328 346 0 47,843,800 16,396,531,200 4,011 115.333 346 T/J 204,700 344 B 1,470,800 260 PWON Pakuwon Jati Tbk. 344 356 348 352 8 63,686,900 22,399,231,400 4,219 1,357.030 354 J 5,277,200 352 T/B 300,600 261 PZZA Sarimelati Kencana Tbk. 590 595 585 585 -5 150,600 88,621,000 133 53.182 595 J 6,300 585 T/B 500 262 RAJA Rukun Raharja Tbk. 116 127 117 127 11 62,657,200 7,663,064,200 4,484 436.246 127 T/J 468,500 126 B 1,823,200 263 RALS Ramayana Lestari Sentosa Tbk. 515 530 510 515 0 24,611,500 12,707,164,000 1,939 321.875 520 J 403,400 515 T/B 264,500 264 RANC Supra Boga Lestari Tbk. 406 412 402 406 0 796,200 324,387,400 87 81.200 408 J 60,300 406 T/B 50,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 800 40,000 1 15.994 50 T/J 5,132,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,075 J 900 5,900 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 310 310 310 310 0 100 31,000 1 143.077 310 T/J 41,100 308 B 100 268 RICY Ricky Putra Globalindo Tbk 92 92 87 91 -1 50,600 4,409,700 7 14.453 91 T/J 6,700 89 B 10,500 269 RMBA Bentoel Internasional Investama Tbk. 366 366 362 362 -4 75,600 27,456,200 24 2,832.551 366 J 10,500 354 B 1,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,220 1,205 1,215 0 2,518,900 3,059,647,500 262 476.471 1,220 J 5,300 1,215 T/B 147,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 382 382 2 300 116,400 2 318.333 384 J 1,000 380 B 3,300 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,000 10,000 10,000 0 1,400 14,000,000 7 6,451.613 10,000 T/J 12,400 9,800 B 400 273 SCMA Surya Citra Media Tbk. 1,185 1,195 1,180 1,185 0 1,969,100 2,340,027,000 296 536.071 1,190 J 100 1,185 T/B 302,900 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 234 222 230 0 137,700 31,170,800 47 209.091 230 T/J 30,000 224 B 6,500 275 SDPC Millennium Pharmacon International Tbk. 102 104 100 104 2 190,600 19,589,900 19 69.422 105 J 16,100 104 T/B 900 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 16,100 760 B 200 277 SGRO Sampoerna Agro Tbk. 1,550 1,590 1,500 1,520 -30 60,500 91,515,500 49 64.957 1,520 T/J 3,400 1,505 B 9,900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 735 755 735 745 10 14,741,300 10,996,009,500 3,545 257.759 750 J 1,247,000 745 T/B 853,900 279 SILO Siloam International Hospitals Tbk. 4,800 4,830 4,800 4,820 20 97,900 472,034,000 100 54.743 4,830 J 2,000 4,800 B 500 280 SIMP Salim Ivomas Pratama Tbk. 300 306 296 304 4 3,213,500 975,107,800 465 27.636 304 T/J 357,000 302 B 57,100 281 SMBR Semen Baturaja (Persero) Tbk. 468 484 468 476 8 16,674,900 7,927,775,000 1,608 85.000 478 J 383,300 476 T/B 361,000 282 SMCB Solusi Bangun Indonesia Tbk. 1,000 1,035 1,000 1,025 25 38,300 39,042,000 21 1,237.923 1,025 T/J 9,900 985 B 2,200 283 SMDR Samudera Indonesia Tbk. 268 284 268 268 0 11,616,600 3,181,463,000 1,334 1,075.528 270 J 196,400 268 T/B 93,200 284 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,650 9,325 9,425 -25 1,677,200 15,902,855,000 1,337 3,279.630 9,450 J 8,800 9,425 T/B 8,200 285 SMKL Satyamitra Kemas Lestari Tbk. 181 188 178 178 -3 5,100 925,200 23 92.228 187 J 100 179 B 200 286 SMMA Sinarmas Multiartha Tbk. 16,800 16,500 16,500 16,500 -300 100 1,650,000 1 1,229.994 16,500 T/J 100 0 B 0 287 SMRA Summarecon Agung Tbk. 555 575 560 565 10 22,793,000 12,957,627,500 1,290 928.360 565 T/J 2,294,000 560 B 2,044,900 288 SMSM Selamat Sempurna Tbk. 1,200 1,230 1,200 1,215 15 2,031,000 2,464,725,000 765 3,245.279 1,215 T/J 3,000 1,210 B 100 289 SOCI Soechi Lines Tbk. 120 123 120 120 0 5,060,700 612,130,300 283 21.818 121 J 169,500 120 T/B 1,122,600 290 SOHO Soho Global Health Tbk. 7,175 6,825 6,675 6,675 -500 146,100 980,802,500 178 366.758 6,675 T/J 151,400 0 B 0 291 SONA Sona Topas Tourism Industry Tbk. 5,850 5,825 5,825 5,825 -25 100 582,500 1 564.848 5,850 J 7,800 0 B 0 292 SPMA Suparma Tbk. 284 288 272 286 2 408,800 114,234,400 11 128.205 286 T/J 1,600 276 B 1,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 131 131 131 1 100 13,100 1 139.806 131 T/J 400 130 B 2,000 294 SRIL Sri Rejeki Isman Tbk. 195 199 195 197 2 9,331,800 1,833,879,500 726 82.083 197 T/J 1,394,900 196 B 791,300 295 SRSN Indo Acidatama Tbk 59 63 57 61 2 87,724,600 5,269,506,100 2,053 11.110 61 T/J 1,541,300 60 B 593,700 296 SSIA Surya Semesta Internusa Tbk. 446 470 440 448 2 123,124,900 56,087,173,600 8,506 183.795 448 T/J 1,269,400 446 B 1,454,200 297 SSMS Sawit Sumbermas Sarana Tbk. 805 805 790 800 -5 126,300 100,683,500 37 119.403 805 J 5,000 800 T/B 30,400 298 STAR Buana Artha Anugerah Tbk. 129 135 122 129 0 1,900 242,300 8 126.471 128 J 1,600 124 B 300 299 SULI SLJ Global Tbk. 50 50 50 50 0 200,500 10,025,000 7 0.714 50 T/J 6,625,500 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,200 60,000 2 47.170 50 T/J 79,031,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,239,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,365 1,335 1,360 30 47,107,800 63,775,995,000 2,618 335.802 1,360 T/J 3,294,200 1,355 B 27,600 303 TBLA Tunas Baru Lampung Tbk. 725 740 725 730 5 1,035,100 756,145,500 205 166.230 730 T/J 500 725 B 284,600 304 TCID Mandom Indonesia Tbk. 6,650 6,650 6,650 6,650 0 300 1,995,000 2 652.268 6,650 T/J 1,700 6,375 B 100 305 TDPM Tridomain Performance Materials Tbk. 138 141 139 140 2 4,271,200 596,953,200 389 61.404 140 T/J 83,900 139 B 853,900 306 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. 112 122 110 113 1 20,667,900 2,380,909,700 1,649 56.500 114 J 20,900 113 T/B 601,100 308 TINS Timah Tbk. 680 715 690 705 25 24,589,200 17,319,535,000 2,165 360.251 710 J 931,300 705 T/B 577,600 309 TIRT Tirta Mahakam Resources Tbk 50 51 51 51 1 200 10,200 2 23.314 51 T/J 4,400 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,075 6,000 6,025 50 1,484,600 8,958,587,500 1,322 372.515 6,025 T/J 2,500 6,000 B 68,600 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,700 2,620 2,650 0 148,977,400 397,265,597,000 15,406 1,392.648 2,650 T/J 1,801,800 2,640 B 4,466,800 312 TMAS Temas Tbk. 110 112 107 109 -1 400,800 43,519,200 95 250.702 110 J 355,600 108 B 2,800 313 TOBA TBS Energi Utama Tbk. 396 396 396 396 0 108,200 42,847,200 11 83.565 396 T/J 143,400 394 B 500 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 34,200 1,710,000 6 80.475 50 T/J 7,002,000 0 B 0 315 TOTL Total Bangun Persada Tbk. 272 276 272 276 4 1,138,200 311,738,200 178 99.200 278 J 215,700 276 T/B 100 316 TOWR Sarana Menara Nusantara Tbk. 1,035 1,040 1,025 1,035 0 68,228,700 70,576,871,000 15,571 4,930.215 1,035 T/J 9,377,300 1,030 B 1,205,900 317 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. 109 110 109 110 1 1,127,400 124,012,400 6 110.848 110 T/J 3,874,200 109 B 2,600 319 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. 396 396 388 396 0 28,900 11,214,400 3 236.220 398 J 10,000 388 B 22,700 321 TSPC Tempo Scan Pacific Tbk. 1,280 1,285 1,275 1,280 0 344,200 440,824,000 99 228.343 1,290 J 7,900 1,275 B 52,600 322 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 150,000 193,500,000 6 2,866.667 1,310 J 100 1,280 B 90,000 323 UCID Uni-Charm Indonesia Tbk. 1,475 1,505 1,460 1,495 20 387,700 581,289,000 186 99.667 1,500 J 9,300 1,485 B 700 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,765 1,740 1,765 25 1,093,300 1,920,031,000 594 3,422.134 1,770 J 109,100 1,765 T/B 26,000 325 UNIC Unggul Indah Cahaya Tbk. 3,610 3,840 3,610 3,840 230 1,300 4,734,000 4 142.219 3,830 J 100 3,620 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 77 85 72 72 -5 6,322,500 462,587,100 153 3.419 73 J 200,000 72 T/B 651,600 327 UNTR United Tractors Tbk. 22,325 22,900 22,525 22,625 300 2,312,100 52,420,337,500 2,731 26,934.524 22,625 T/J 48,200 22,600 B 13,800 328 UNVR Unilever Indonesia Tbk. 8,075 8,125 7,950 7,975 -100 6,818,900 54,584,917,500 3,730 204,173.067 7,975 T/J 374,900 7,950 B 533,100 329 VICO Victoria Investama Tbk. 78 104 79 85 7 711,400 63,186,900 175 68.000 85 T/J 19,800 81 B 44,100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,100 55,000 2 16.667 50 T/J 154,448,300 0 B 0 331 VOKS Voksel Electric Tbk. 192 196 192 193 1 13,000 2,512,000 6 85.374 193 T/J 11,000 192 B 30,800 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 159 173 160 171 12 34,772,400 5,862,384,100 1,970 58.966 171 T/J 192,100 170 B 507,700 333 WEHA WEHA Transportasi Indonesia Tbk. 52 64 51 52 0 6,039,100 338,188,600 518 22.700 53 J 34,500 51 B 1,185,300 334 WIIM Wismilak Inti Makmur Tbk. 358 364 346 346 -12 31,727,300 11,171,743,200 2,917 53.231 348 J 392,200 346 T/B 5,521,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,190 1,105 1,175 85 35,593,600 41,076,179,500 4,940 302.015 1,175 T/J 4,187,000 1,170 B 52,400 336 WINS Wintermar Offshore Marine Tbk. 95 96 92 95 0 35,900 3,402,300 9 25.691 95 T/J 97,100 93 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 220 220 212 220 0 116,900 25,069,400 37 33.353 220 T/J 26,800 218 B 500 338 WOOD Integra Indocabinet Tbk. 372 380 370 372 0 11,445,400 4,299,765,000 752 143.077 372 T/J 1,254,100 370 B 1,306,200 339 WSBP Waskita Beton Precast Tbk. 138 145 139 145 7 43,136,700 6,169,280,000 1,702 29.592 145 T/J 2,085,300 144 B 1,404,200 340 WSKT Waskita Karya (Persero) Tbk. 515 545 520 540 25 48,162,800 25,658,988,000 3,022 145.749 540 T/J 1,316,400 535 B 103,700 341 WTON Wijaya Karya Beton Tbk. 222 234 224 232 10 20,102,200 4,619,034,600 1,116 39.322 232 T/J 1,135,200 230 B 660,000 Total 6,319,248,700 5,154,839,164,000 475,276 2,347,975,700 192,374,300 Jakarta, 06 October 2020 Trading Division