List of Securities Quotation Main Board Date: Thursday, 08 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. 10,375 10,675 10,400 10,675 300 1,173,100 12,420,212,500 973 867.210 10,700 J 105,300 10,675 T/B 8,900 2 ABMM ABM Investama Tbk. 855 855 850 855 0 2,500 2,135,500 3 22.800 855 T/J 7,800 805 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,515 1,560 15 11,935,600 18,430,639,500 4,920 1,902.439 1,560 T/J 226,200 1,540 B 5,000 4 ACST Acset Indonusa Tbk. 210 216 202 204 -6 99,616,100 20,726,311,000 4,278 15.066 206 J 256,600 204 T/B 7,876,400 5 ADHI Adhi Karya (Persero) Tbk. 525 545 525 540 15 5,906,500 3,167,591,000 983 424.085 540 T/J 817,600 535 B 113,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,525 7,375 7,500 100 25,300 188,137,500 83 322.581 7,500 T/J 500 7,475 B 200 7 ADMG Polychem Indonesia Tbk 133 150 131 141 8 24,853,300 3,545,737,600 2,129 12.585 142 J 149,800 141 T/B 326,800 8 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,130 0 72,357,800 82,166,056,500 7,025 102.727 1,130 T/J 322,400 1,125 B 1,732,200 9 AGII Aneka Gas Industri Tbk. 510 510 500 500 -10 45,800 23,068,500 30 45.455 505 J 11,200 500 T/B 462,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 340 330 332 0 31,974,000 10,692,612,200 2,028 542.413 334 J 893,100 332 T/B 5,497,400 11 AISA Tiga Pilar Sejahtera Food Tbk. 220 226 210 212 -8 70,256,100 15,154,561,600 3,813 25.804 214 J 811,700 212 T/B 755,000 12 AKRA AKR Corporindo Tbk. 2,600 2,640 2,600 2,610 10 10,256,800 26,832,035,000 981 2,080.162 2,620 J 52,000 2,610 T/B 20,800 13 ALTO Tri Banyan Tirta Tbk. 294 294 280 284 -10 4,100 1,198,600 5 141.889 294 J 4,100 284 T/B 200 14 AMAN Makmur Berkah Amanda Tbk. 298 306 298 306 8 876,800 263,617,000 55 278.182 306 T/J 169,000 304 B 3,200 15 AMFG Asahimas Flat Glass Tbk. 2,330 2,330 2,330 2,330 0 1,000 2,330,000 2 95.102 2,450 J 217,500 2,350 B 20,000 16 AMRT Sumber Alfaria Trijaya Tbk. 685 690 680 685 0 40,700 27,743,000 74 1,747.939 685 T/J 112,700 675 B 23,600 17 ANJT Austindo Nusantara Jaya Tbk. 500 505 505 505 5 500 252,500 1 42.083 550 J 22,000 505 T/B 200 18 ANTM Aneka Tambang Tbk. 715 730 715 720 5 28,843,100 20,771,472,500 3,165 474.715 725 J 1,113,300 720 T/B 34,100 19 APLI Asiaplast Industries Tbk. 100 114 93 114 14 1,700 168,800 11 95.000 111 J 200 96 B 1,500 20 APLN Agung Podomoro Land Tbk. 96 102 96 101 5 131,580,600 13,168,595,800 3,984 27.671 102 J 3,947,100 101 T/B 764,200 21 ARNA Arwana Citramulia Tbk. 450 456 448 452 2 347,200 156,795,400 25 3,072.113 452 T/J 95,100 448 B 3,000 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 1,000 24 ASGR Astra Graphia Tbk. 725 735 725 730 5 110,900 81,087,500 58 151.352 730 T/J 2,300 725 B 65,300 25 ASII Astra International Tbk. 4,630 4,770 4,630 4,750 120 32,946,600 155,470,605,000 7,930 3,396.812 4,750 T/J 138,000 4,740 B 69,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,060 1,050 1,055 5 14,800 15,602,000 19 1,953.704 1,055 T/J 400 1,050 B 1,100 27 ASRI Alam Sutera Realty Tbk. 112 114 111 113 1 84,580,800 9,546,079,400 2,058 107.619 114 J 4,453,700 113 T/B 61,200 28 ASSA Adi Sarana Armada Tbk. 498 510 498 500 2 5,290,900 2,664,618,700 307 128.205 505 J 299,000 500 T/B 227,500 29 ATIC Anabatic Technologies Tbk. 555 675 525 550 -5 10,900 6,770,000 21 78.571 575 J 200 550 T/B 1,200 30 AUTO Astra Otoparts Tbk. 850 860 850 850 0 283,800 241,517,000 127 768.744 855 J 305,300 845 B 156,800 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 651,200 0 B 0 32 BATA Sepatu Bata Tbk. 645 0 0 645 0 0 0 0 8,365.759 640 J 12,000 610 B 100 33 BBCA Bank Central Asia Tbk. 28,775 29,000 28,550 28,900 125 15,476,900 445,778,367,500 12,438 16,514.286 28,900 T/J 1,322,700 28,850 B 14,600 34 BBKP Bank Bukopin Tbk. 214 220 214 216 2 86,827,400 18,759,077,600 2,450 64.771 216 T/J 10,834,600 214 B 9,313,700 35 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,545 J 8,900 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,720 4,650 4,670 0 21,083,400 98,575,720,000 5,909 22.461 4,680 J 89,600 4,670 T/B 52,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,170 3,110 3,150 30 123,924,000 388,895,968,000 14,663 3,600.000 3,150 T/J 6,840,400 3,140 B 125,400 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. 1,225 1,245 1,220 1,235 10 16,791,800 20,734,860,000 2,035 161.087 1,240 J 670,100 1,235 T/B 1,105,900 40 BBYB Bank Neo Commerce Tbk. 270 274 270 270 0 676,900 182,766,800 35 274.893 270 T/J 140,700 268 B 7,900 41 BCAP MNC Kapital Indonesia Tbk. 116 116 114 115 -1 854,600 98,197,800 79 326.130 115 T/J 119,100 114 B 114,700 42 BDMN Bank Danamon Indonesia Tbk. 2,220 2,260 2,210 2,240 20 864,500 1,930,385,000 346 1.265 2,240 T/J 24,400 2,220 B 31,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 175 178 172 173 -2 100,124,000 17,497,438,200 4,200 101.765 174 J 1,435,500 173 T/B 2,427,700 44 BFIN BFI Finance Indonesia Tbk. 382 388 382 382 0 1,090,800 419,998,600 186 1,957.569 384 J 279,800 382 T/B 681,800 45 BHIT MNC Investama Tbk. 50 50 50 50 0 12,900 645,000 9 146.220 50 T/J 94,742,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 800 795 770 790 -10 1,366,700 1,065,605,500 53 446.338 790 T/J 57,000 770 B 6,400 47 BIRD Blue Bird Tbk. 865 875 870 870 5 330,500 288,408,500 111 13.385 875 J 222,900 870 T/B 13,000 48 BISI BISI International Tbk. 920 915 905 910 -10 70,600 64,092,500 25 455.000 910 T/J 10,700 905 B 18,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 905 915 10 5,761,000 5,268,895,500 818 152.500 920 J 366,400 915 T/B 71,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 545 525 545 20 22,196,500 11,983,239,500 2,674 126.744 545 T/J 5,917,100 540 B 1,109,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 282,300 14,115,000 17 3.455 50 T/J 328,197,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,800 90,000 6 0.658 50 T/J 155,539,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,575 5,425 5,450 -100 44,381,700 242,941,040,000 9,960 1,642.224 5,475 J 126,100 5,450 T/B 1,288,300 54 BMSR Bintang Mitra Semestaraya Tbk 74 99 81 99 25 7,458,700 722,400,100 644 19.800 0 J 0 99 T/B 12,345,500 55 BMTR Global Mediacom Tbk. 224 226 220 220 -4 74,496,700 16,533,883,000 2,524 179.066 222 J 2,564,000 220 T/B 5,123,500 56 BNBA Bank Bumi Arta Tbk. 346 356 350 356 10 191,600 67,886,000 23 222.500 358 J 53,200 350 B 101,100 57 BNGA Bank CIMB Niaga Tbk. 735 760 740 740 5 2,718,900 2,031,081,500 583 5.464 745 J 333,900 740 T/B 670,900 58 BNII Bank Maybank Indonesia Tbk. 204 212 204 208 4 4,778,600 1,000,615,200 547 2.478 208 T/J 32,700 206 B 660,800 59 BNLI Bank Permata Tbk. 1,360 1,645 1,370 1,580 220 14,074,400 21,925,090,000 4,421 17.203 1,580 T/J 300,600 1,575 B 39,500 60 BPTR Batavia Prosperindo Trans Tbk. 84 99 80 88 4 244,200 21,222,800 154 88.000 89 J 700 88 T/B 89,300 61 BRAM Indo Kordsa Tbk. 4,290 4,190 4,190 4,190 -100 100 419,000 1 163.070 5,000 J 200 4,190 T/B 200 62 BRIS Bank BRIsyariah Tbk. 850 875 845 860 10 136,852,500 117,945,114,500 8,446 168.627 865 J 2,501,100 860 T/B 3,371,600 63 BRPT Barito Pacific Tbk. 855 865 835 860 5 68,119,300 57,828,931,500 4,427 336.292 860 T/J 2,691,300 855 B 15,600 64 BSDE Bumi Serpong Damai Tbk. 785 795 775 780 -5 11,508,400 9,053,520,500 1,449 152.790 785 J 263,200 780 T/B 508,300 65 BSIM Bank Sinarmas Tbk. 484 492 470 480 -4 18,900 9,091,200 20 327.379 480 T/J 2,100 470 B 4,800 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. 2,230 2,240 2,200 2,230 0 8,700 19,360,000 29 431.700 2,230 T/J 2,400 2,220 B 1,400 68 BTPS Bank BTPN Syariah Tbk. 3,300 3,350 3,300 3,330 30 1,858,800 6,187,821,000 790 341.538 3,340 J 20,400 3,330 T/B 385,500 69 BUDI Budi Starch & Sweetener Tbk. 94 95 93 93 -1 409,800 38,507,100 41 50.404 94 J 143,800 93 T/B 557,100 70 BULL Buana Lintas Lautan Tbk. 312 322 310 314 2 254,421,600 80,252,219,600 7,041 30.706 316 J 527,300 314 T/B 888,400 71 BVIC Bank Victoria International Tbk. 61 75 61 66 5 7,022,100 478,157,200 1,361 62.410 66 T/J 300,200 65 B 119,100 72 BWPT Eagle High Plantations Tbk. 93 95 92 92 -1 30,734,300 2,855,802,900 765 20.121 93 J 1,949,300 92 T/B 1,958,200 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,600 J 7,900 11,750 B 100 74 CAMP Campina Ice Cream Industry Tbk. 264 288 260 268 4 16,980,300 4,715,508,400 2,099 81.212 270 J 60,300 268 T/B 840,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 24,700 1,235,000 10 28.571 50 T/J 198,624,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,715 1,705 1,715 5 7,000 11,980,000 16 354.339 1,715 T/J 800 1,710 B 3,200 77 CFIN Clipan Finance Indonesia Tbk. 190 199 190 192 2 6,448,100 1,256,252,500 560 15.024 193 J 1,400 192 T/B 70,000 78 CITY Natura City Developments Tbk. 105 110 100 104 -1 4,900 503,900 9 86.667 104 T/J 900 99 B 600 79 CLEO Sariguna Primatirta Tbk. 460 462 458 462 2 5,614,200 2,586,365,800 602 2,008.696 462 T/J 193,700 460 B 27,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,075 1,040 1,045 5 113,600 119,802,500 30 99.994 1,055 J 84,000 1,045 T/B 24,800 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 5,900 6,000 5,825 6,000 100 4,010,200 23,779,455,000 3,228 27,326.137 6,000 T/J 419,500 5,975 B 100 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. 304 316 302 304 0 252,500 78,576,800 36 153.408 316 J 15,500 304 T/B 48,300 85 CTBN Citra Tubindo Tbk. 2,350 2,250 2,190 2,190 -160 800 1,776,000 2 1,830.338 2,930 J 100 2,300 B 600 86 CTRA Ciputra Development Tbk. 680 700 680 685 5 6,851,200 4,720,764,500 1,134 153.368 690 J 202,700 685 T/B 184,100 87 DART Duta Anggada Realty Tbk. 240 238 238 238 -2 100 23,800 1 43.997 236 J 500 226 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 50,400 2,520,000 6 16.496 50 T/J 324,542,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 51,300 2,565,000 3 22.222 50 T/J 14,693,000 0 B 0 90 DILD Intiland Development Tbk. 150 158 148 155 5 44,540,300 6,836,156,300 18,614 27.010 156 J 442,100 155 T/B 30,100 91 DLTA Delta Djakarta Tbk. 4,000 4,000 3,980 3,990 -10 13,500 53,898,000 35 23,850.798 4,000 J 246,100 3,990 T/B 400 92 DMAS Puradelta Lestari Tbk. 232 236 232 232 0 25,949,700 6,039,056,200 1,374 110.476 234 J 1,875,900 232 T/B 560,700 93 DMND Diamond Food Indonesia Tbk. 890 890 890 890 0 4,100 3,649,000 12 97.268 890 T/J 7,900 885 B 200 94 DNAR Bank Oke Indonesia Tbk. 216 250 202 250 34 14,600 3,178,600 23 227.273 248 J 26,400 208 B 1,000 95 DOID Delta Dunia Makmur Tbk. 232 244 230 238 6 60,024,800 14,317,581,000 3,408 322.214 240 J 1,593,800 238 T/B 10,289,600 96 DPNS Duta Pertiwi Nusantara Tbk. 232 228 228 228 -4 100 22,800 1 74.079 246 J 300 228 T/B 21,000 97 DPUM Dua Putra Utama Makmur Tbk. 72 76 67 67 -5 3,852,100 266,398,000 535 12.182 68 J 11,400 67 T/B 63,200 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 63 67 1 3,444,500 230,767,200 342 38.131 67 T/J 93,900 66 B 100,000 99 DSNG Dharma Satya Nusantara Tbk. 505 510 492 496 -9 6,382,900 3,192,700,400 540 134.054 498 J 13,500 496 T/B 124,000 100 DSSA Dian Swastatika Sentosa Tbk 16,450 16,200 16,150 16,200 -250 300 4,855,000 2 1,080.000 16,100 J 200 15,800 B 500 101 DUCK Jaya Bersama Indo Tbk. 250 272 250 270 20 26,878,300 7,047,951,600 3,082 53.465 272 J 326,800 270 T/B 375,800 102 DVLA Darya-Varia Laboratoria Tbk. 2,600 2,600 2,520 2,590 -10 4,900 12,575,000 9 953.357 2,590 T/J 2,500 2,550 B 100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 5 14.286 50 T/J 4,287,700 0 B 0 104 EKAD Ekadharma International Tbk. 1,245 1,255 1,245 1,250 5 136,000 170,098,000 166 3,173.233 1,255 J 50,600 1,250 T/B 21,300 105 ELSA Elnusa Tbk. 204 212 204 206 2 36,864,300 7,650,253,200 1,851 51.500 208 J 3,263,000 206 T/B 894,500 106 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 7,450 6,975 7,450 -25 1,300 9,565,000 6 1,034.722 7,450 T/J 10,500 6,975 B 200 108 ERAA Erajaya Swasembada Tbk. 1,535 1,600 1,540 1,595 60 9,677,500 15,304,169,000 2,440 159.500 1,595 T/J 2,783,900 1,590 B 111,400 109 ESSA Surya Esa Perkasa Tbk. 144 146 138 138 -6 4,599,000 645,863,300 349 256.931 139 J 15,100 138 T/B 795,800 110 ESTI Ever Shine Tex Tbk. 58 60 54 54 -4 1,679,800 92,815,700 157 21.686 54 T/J 43,100 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. 2,180 2,230 2,160 2,200 20 23,602,800 51,874,191,000 4,340 111.652 2,210 J 167,900 2,200 T/B 1,377,900 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 3,100 6,250 B 100 114 FILM MD Pictures Tbk. 193 195 189 190 -3 890,500 169,661,700 236 90.476 191 J 160,500 190 T/B 21,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 2,356,900 117,845,000 21 22.727 50 T/J 9,991,000 0 B 0 116 FREN Smartfren Telecom Tbk. 85 87 83 83 -2 151,641,800 12,801,632,700 4,387 4.611 84 J 4,033,500 83 T/B 12,872,100 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 2 47.619 50 T/J 2,383,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 1,395 1,395 1,395 -55 2,000 2,790,000 2 1,116.000 1,450 J 100 1,395 T/B 900 119 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. 42,950 43,975 43,150 43,875 925 1,328,700 58,101,587,500 3,930 1,712.195 43,875 T/J 7,600 43,850 B 8,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,560 1,560 1,540 1,540 -20 13,200 20,542,000 12 131.624 1,675 J 12,800 1,545 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 228 236 228 230 2 20,525,800 4,769,192,800 1,339 30.918 232 J 812,700 230 T/B 1,712,900 123 GJTL Gajah Tunggal Tbk. 462 470 454 454 -8 3,201,700 1,468,471,000 932 89.131 456 J 9,200 454 T/B 40,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 81 76 78 0 4,047,900 319,174,000 239 19.500 79 J 800 78 T/B 1,032,600 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,270 1,230 1,255 5 244,900 306,592,000 196 97.665 1,255 T/J 13,400 1,250 B 10,000 126 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 5,371,200 271,110,900 210 21.999 51 T/J 269,900 50 B 2,855,100 127 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. 90 93 90 91 1 544,800 49,294,000 49 36.400 93 J 100 91 T/B 1,700 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 7,266,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 150 150 150 0 100 15,000 1 84.386 149 J 3,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 382 382 382 382 0 200 76,400 2 72.762 382 T/J 49,500 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. 3,300 3,310 3,240 3,270 -30 400,200 1,314,125,000 80 88.378 3,300 J 142,000 3,250 B 300 134 HERO Hero Supermarket Tbk. 810 815 795 795 -15 91,900 73,213,000 19 1,659.431 795 T/J 172,400 790 B 10,100 135 HEXA Hexindo Adiperkasa Tbk. 2,970 3,000 2,960 3,000 30 210,900 629,677,000 207 918.386 3,000 T/J 70,400 2,990 B 1,400 136 HITS Humpuss Intermoda Transportasi Tbk. 575 575 575 575 0 100 57,500 1 884.615 535 J 2,400 0 B 0 137 HKMU HK Metals Utama Tbk. 74 76 73 74 0 20,906,100 1,558,749,000 1,082 32.174 75 J 1,725,100 74 T/B 1,871,600 138 HMSP H.M. Sampoerna Tbk. 1,510 1,555 1,505 1,555 45 29,783,300 45,868,673,500 5,748 7,762.580 1,560 J 1,176,700 1,555 T/B 1,995,000 139 HOKI Buyung Poetra Sembada Tbk. 805 825 800 800 -5 15,573,200 12,618,984,000 1,009 258.065 800 T/J 102,200 795 B 539,900 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 8,500 425,000 8 27.027 50 T/J 39,176,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 190 193 189 191 1 3,079,800 587,214,100 301 63.667 192 J 183,700 191 T/B 28,700 142 HRUM Harum Energy Tbk. 1,575 1,620 1,565 1,590 15 1,750,300 2,783,107,500 551 30.577 1,590 T/J 22,000 1,585 B 21,900 143 IBST Inti Bangun Sejahtera Tbk. 7,950 8,000 8,000 8,000 50 100 800,000 1 860.400 9,000 J 100 8,000 T/B 18,700 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,000 10,075 10,025 10,075 75 3,209,400 32,268,577,500 2,392 373.494 10,075 T/J 1,423,600 10,050 B 8,000 145 IDPR Indonesia Pondasi Raya Tbk. 151 154 142 154 3 5,600 843,500 10 12.031 160 J 10,000 151 B 100 146 IFII Indonesia Fibreboard Industry Tbk. 124 126 119 123 -1 519,300 62,625,000 157 117.143 123 T/J 4,900 122 B 6,800 147 IGAR Champion Pacific Indonesia Tbk. 318 328 318 318 0 31,400 9,995,400 17 207.843 320 J 44,300 318 T/B 54,900 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 176,200 8,810,000 33 14.286 50 T/J 15,966,000 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 690 710 695 695 5 5,145,100 3,610,285,500 663 97.819 700 J 69,000 695 T/B 307,700 150 IMJS Indomobil Multi Jasa Tbk. 250 256 238 242 -8 2,649,800 642,730,800 365 48.400 242 T/J 70,500 240 B 957,600 151 INAF Indofarma Tbk. 3,130 3,180 3,130 3,140 10 1,228,900 3,873,746,000 767 1,256.000 3,150 J 85,000 3,140 T/B 14,800 152 INCI Intanwijaya Internasional Tbk 600 610 590 610 10 82,600 49,363,500 26 65.975 610 T/J 29,600 605 B 500 153 INCO Vale Indonesia Tbk. 3,440 3,520 3,470 3,500 60 23,178,600 81,099,472,000 4,380 1,428.571 3,500 T/J 321,100 3,490 B 357,000 154 INDF Indofood Sukses Makmur Tbk. 7,125 7,275 7,100 7,225 100 6,069,800 43,711,512,500 2,988 1,236.755 7,250 J 21,400 7,225 T/B 6,400 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,300 2,200 2,220 20 9,100 20,676,000 12 298.994 2,220 T/J 2,400 2,160 B 1,000 156 INDS Indospring Tbk. 1,875 1,900 1,875 1,900 25 2,400 4,510,000 4 178.125 1,900 T/J 400 1,875 B 5,200 157 INDY Indika Energy Tbk. 930 965 925 930 0 18,943,100 17,908,907,000 2,187 31.525 930 T/J 970,600 925 B 189,000 158 INKP Indah Kiat Pulp & Paper Tbk. 8,800 8,900 8,800 8,900 100 1,835,800 16,247,202,500 1,566 458.605 8,900 T/J 193,600 8,850 B 13,500 159 INPC Bank Artha Graha Internasional Tbk. 50 55 50 52 2 4,348,700 225,575,500 274 0.297 53 J 118,500 52 T/B 581,100 160 INTP Indocement Tunggal Prakarsa Tbk. 10,825 10,975 10,750 10,875 50 1,478,000 16,065,427,500 2,252 435.000 10,875 T/J 68,500 10,800 B 4,000 161 IPOL Indopoly Swakarsa Industry Tbk. 85 87 84 85 0 648,700 55,220,000 57 40.476 86 J 8,000 85 T/B 45,800 162 IPTV MNC Vision Networks Tbk. 294 294 290 294 0 3,069,200 897,095,000 183 122.500 294 T/J 805,800 292 B 500,500 163 ISAT Indosat Tbk. 2,080 2,120 2,060 2,070 -10 2,707,700 5,650,491,000 1,106 147.857 2,080 J 2,500 2,070 T/B 52,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. 139 141 130 130 -9 35,884,900 4,742,978,500 2,084 44.068 130 T/J 2,622,600 0 B 0 165 ITMG Indo Tambangraya Megah Tbk. 8,100 8,225 8,100 8,125 25 1,038,400 8,483,810,000 957 58.036 8,150 J 8,900 8,125 T/B 50,400 166 JAWA Jaya Agra Wattie Tbk. 54 59 54 54 0 2,500 144,500 3 10.800 59 J 7,500 54 T/B 14,400 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 25,200 8,568,000 3 281.417 340 T/J 652,500 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,125 1,130 -5 10,410,000 11,836,424,000 1,939 308.912 1,135 J 27,200 1,130 T/B 425,400 169 JRPT Jaya Real Property Tbk. 414 420 410 418 4 133,400 55,544,600 73 401.923 418 T/J 13,900 416 B 202,500 170 JSKY Sky Energy Indonesia Tbk. 298 298 278 278 -20 247,209,300 69,381,977,200 9,222 139.000 278 T/J 16,245,500 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,710 3,840 3,690 3,830 120 8,745,200 33,122,798,000 3,414 225.852 3,830 T/J 48,800 3,820 B 14,400 172 KAEF Kimia Farma Tbk. 3,090 3,150 3,080 3,080 -10 5,226,300 16,211,876,000 2,306 3,080.000 3,090 J 86,000 3,080 T/B 126,400 173 KBLI KMI Wire & Cable Tbk. 316 316 310 312 -4 1,478,200 461,422,400 153 37.911 312 T/J 39,100 310 B 9,100 174 KEEN Kencana Energi Lestari Tbk. 302 304 296 304 2 2,088,100 625,183,400 89 76.768 306 J 202,800 304 T/B 3,700 175 KICI Kedaung Indah Can Tbk 250 258 246 246 -4 500 124,200 3 52.228 246 T/J 4,800 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 206 218 202 216 10 58,009,100 12,394,172,000 4,028 7.494 216 T/J 2,117,100 214 B 1,125,500 177 KINO Kino Indonesia Tbk. 2,980 3,050 2,980 2,980 0 9,400 28,410,000 36 78.421 3,020 J 100 2,980 T/B 9,800 178 KKGI Resource Alam Indonesia Tbk. 204 204 190 193 -11 47,800 9,236,900 22 677.193 193 T/J 68,800 191 B 11,200 179 KLBF Kalbe Farma Tbk. 1,590 1,600 1,565 1,600 10 16,693,400 26,457,999,500 4,288 15,605.189 1,600 T/J 1,844,400 1,585 B 1,100 180 KOBX Kobexindo Tractors Tbk. 101 112 100 103 2 6,550,600 708,440,500 590 25.750 103 T/J 9,900 102 B 32,000 181 KOTA DMS Propertindo Tbk. 535 515 498 500 -35 174,600 87,234,600 51 250.000 500 T/J 13,400 0 B 0 182 KPAL Steadfast Marine Tbk. 64 66 60 60 -4 16,488,900 1,019,327,600 1,353 52.174 60 T/J 2,299,600 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 334 338 324 330 -4 28,586,400 9,441,160,200 2,399 41.026 330 T/J 17,400 328 B 642,600 184 KREN Kresna Graha Investama Tbk. 98 116 97 112 14 190,065,500 20,743,198,100 8,728 1,165.210 112 T/J 1,389,300 111 B 1,978,600 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 12,600 630,000 8 7.806 50 T/J 23,646,800 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 5,800 4,900 5,725 825 15,200 78,442,500 17 94.628 5,725 T/J 7,600 4,910 B 700 187 LINK Link Net Tbk. 2,090 2,190 2,080 2,090 0 12,148,100 25,809,218,000 4,201 130.625 2,100 J 200 2,090 T/B 98,600 188 LION Lion Metal Works Tbk. 240 272 234 242 2 5,800 1,410,000 12 151.564 266 J 1,000 242 T/B 2,700 189 LPCK Lippo Cikarang Tbk 785 800 785 790 5 276,600 219,132,000 138 89.070 795 J 8,500 790 T/B 64,900 190 LPGI Lippo General Insurance Tbk. 3,570 3,390 3,330 3,390 -180 63,400 211,178,000 30 152.360 3,390 T/J 1,000 3,340 B 200 191 LPKR Lippo Karawaci Tbk. 131 134 127 127 -4 43,531,100 5,602,705,300 1,662 41.010 128 J 648,900 127 T/B 300,900 192 LPPF Matahari Department Store Tbk. 905 930 905 905 0 30,414,500 27,810,230,000 4,001 20.507 910 J 41,100 905 T/B 1,546,300 193 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 920 5 15,186,700 14,033,343,000 1,286 237.419 925 J 1,276,500 920 T/B 1,461,600 194 LTLS Lautan Luas Tbk. 420 432 424 432 12 400 171,600 4 152.711 434 J 4,700 424 B 200 195 MAIN Malindo Feedmill Tbk. 530 540 530 530 0 1,870,500 1,002,561,500 320 301.136 535 J 77,900 530 T/B 811,000 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,400 320,000 5 6.835 50 T/J 584,935,500 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. 590 600 585 590 0 4,896,900 2,896,363,000 638 946.803 590 T/J 4,194,400 585 B 139,500 199 MARK Mark Dynamics Indonesia Tbk. 835 850 830 845 10 2,472,100 2,082,410,000 439 1,690.000 845 T/J 9,900 840 B 110,600 200 MASA Multistrada Arah Sarana Tbk. 595 595 580 585 -10 34,000 19,870,500 14 415.956 590 J 200 585 T/B 1,000 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. 376 376 372 374 -2 143,600 53,787,800 45 23.375 374 T/J 8,500 372 B 29,500 203 MBTO Martina Berto Tbk. 76 84 77 78 2 600 47,300 5 10.541 80 J 3,000 78 T/B 113,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 113 116 112 112 -1 2,410,100 274,573,600 191 100.456 114 J 171,300 112 T/B 328,700 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,500 125,000 2 36.232 50 T/J 562,700 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 61,399,900 0 B 0 208 MEDC Medco Energi Internasional Tbk. 346 354 344 346 0 87,832,600 30,612,703,200 3,133 718.513 348 J 681,300 346 T/B 1,190,700 209 MEGA Bank Mega Tbk. 7,000 7,200 7,200 7,200 200 100 720,000 1 5,248.272 7,200 T/J 3,200 6,800 B 1,200 210 META Nusantara Infrastructure Tbk. 104 105 103 104 0 153,000 15,934,100 31 31.508 104 T/J 98,300 103 B 239,900 211 MGRO Mahkota Group Tbk. 800 805 795 800 0 2,192,300 1,746,481,500 307 355.556 800 T/J 238,600 795 B 5,100 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,530 2,590 2,500 2,520 -10 24,203,500 61,515,518,000 2,527 148.368 2,520 T/J 1,432,400 2,510 B 155,700 213 MLBI Multi Bintang Indonesia Tbk. 8,550 8,775 8,550 8,550 0 16,100 138,535,000 36 54,458.599 8,800 J 300 8,550 T/B 3,500 214 MLPL Multipolar Tbk. 50 51 50 51 1 3,445,800 172,292,100 71 5.850 51 T/J 6,965,500 50 B 37,000 215 MLPT Multipolar Technology Tbk. 595 605 585 595 0 50,800 30,289,500 64 123.958 595 T/J 600 590 B 22,500 216 MNCN Media Nusantara Citra Tbk. 785 790 770 785 0 68,530,400 53,637,046,500 4,689 87.222 785 T/J 700 780 B 1,735,400 217 MPMX Mitra Pinasthika Mustika Tbk. 384 390 380 384 0 1,851,900 712,601,400 450 25.600 384 T/J 4,100 382 B 40,500 218 MPPA Matahari Putra Prima Tbk. 98 100 96 98 0 465,200 44,794,400 52 41.202 98 T/J 164,200 97 B 500 219 MRAT Mustika Ratu Tbk. 130 142 129 137 7 372,100 50,918,100 152 21.077 138 J 1,500 135 B 1,000 220 MSKY MNC Sky Vision Tbk. 825 825 770 815 -10 85,400 68,617,500 35 53.618 815 T/J 28,600 810 B 1,100 221 MTDL Metrodata Electronics Tbk. 1,600 1,620 1,595 1,605 5 806,000 1,291,669,000 381 2,889.393 1,605 T/J 364,800 1,600 B 10,100 222 MTLA Metropolitan Land Tbk. 420 420 420 420 0 5,000 2,100,000 2 176.581 420 T/J 1,000 410 B 5,000 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,100 1,100 -20 135,200 148,739,000 31 131.019 1,100 T/J 34,800 1,085 B 400 224 MYOR Mayora Indah Tbk. 2,450 2,450 2,430 2,450 0 1,276,500 3,110,267,000 694 12,256.128 2,450 T/J 203,100 2,440 B 10,000 225 MYTX Asia Pacific Investama Tbk. 52 65 52 53 1 173,700 9,497,500 32 7.966 53 T/J 59,900 52 B 2,100 226 NIKL Pelat Timah Nusantara Tbk. 720 725 705 705 -15 1,653,700 1,179,324,500 488 216.923 710 J 20,000 705 T/B 25,200 227 NISP Bank OCBC NISP Tbk. 730 735 720 735 5 82,700 59,809,000 32 890.650 735 T/J 5,600 730 B 1,700 228 NOBU Bank Nationalnobu Tbk. 850 855 840 855 5 1,500 1,271,500 3 228.000 855 T/J 1,000 850 B 1,000 229 NRCA Nusa Raya Cipta Tbk. 294 300 298 298 4 19,300 5,752,000 13 35.059 298 T/J 3,000 294 B 300 230 NZIA Nusantara Almazia Tbk. 151 202 152 202 51 495,200 98,260,000 213 91.818 0 J 0 202 T/B 1,023,300 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,518,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 98 100 96 98 0 11,528,000 1,129,811,800 616 98.000 99 J 2,039,400 98 T/B 3,600 233 PANR Panorama Sentrawisata Tbk. 85 88 85 87 2 1,781,400 154,614,900 277 52.199 88 J 122,000 87 T/B 103,200 234 PANS Panin Sekuritas Tbk. 805 825 805 810 5 247,200 201,405,500 107 589.091 810 T/J 26,000 800 B 20,800 235 PBID Panca Budi Idaman Tbk. 870 890 870 875 5 16,300 14,290,500 34 102.941 885 J 5,000 875 T/B 7,900 236 PBRX Pan Brothers Tbk. 218 242 218 226 8 181,200 40,037,800 65 400.000 226 T/J 63,400 224 B 300 237 PBSA Paramita Bangun Sarana Tbk. 530 580 494 550 20 15,005,500 8,252,963,500 28 45.833 580 J 200 550 T/B 600 238 PEHA Phapros Tbk. 1,535 1,555 1,520 1,520 -15 92,300 141,211,000 104 126.878 1,525 J 4,300 1,520 T/B 18,100 239 PGAS Perusahaan Gas Negara Tbk. 975 1,005 975 980 5 213,952,200 211,295,504,500 14,339 326.667 985 J 2,487,700 980 T/B 986,000 240 PGUN Pradiksi Gunatama Tbk. 260 260 250 260 0 1,200 311,000 5 226.087 262 J 100 252 B 3,000 241 PJAA Pembangunan Jaya Ancol Tbk. 482 488 482 488 6 16,200 7,904,200 20 95.220 488 T/J 54,600 486 B 200 242 PLIN Plaza Indonesia Realty Tbk. 2,510 2,600 2,500 2,600 90 300 770,000 2 1,078.883 2,600 T/J 2,700 2,500 B 1,000 243 PNBN Bank Pan Indonesia Tbk 750 795 755 785 35 10,055,100 7,850,622,000 893 1,307.026 790 J 494,700 785 T/B 490,500 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 38,300 1,915,000 32 50.000 50 T/J 19,835,800 0 B 0 245 PNIN Paninvest Tbk. 690 715 685 700 10 1,640,900 1,143,307,000 125 744.364 700 T/J 54,300 695 B 500 246 PNLF Panin Financial Tbk. 183 195 183 193 10 83,100,500 15,834,778,400 3,152 208.604 193 T/J 808,200 192 B 157,600 247 POLL Pollux Properti Indonesia Tbk. 8,375 8,375 7,800 7,800 -575 6,400 51,520,000 23 1,268.293 7,800 T/J 82,300 0 B 0 248 PPRE PP Presisi Tbk. 143 147 144 144 1 8,177,100 1,189,808,000 1,917 33.488 145 J 101,400 144 T/B 115,200 249 PPRO PP Properti Tbk. 50 50 50 50 0 4,609,000 230,450,000 115 108.108 50 T/J 108,553,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 120 123 112 113 -7 45,900 5,299,900 19 63.615 119 J 4,300 113 T/B 7,700 251 PRDA Prodia Widyahusada Tbk. 2,800 2,830 2,810 2,820 20 230,900 651,005,000 73 43.385 2,940 J 1,200 2,820 T/B 50,000 252 PSSI Pelita Samudera Shipping Tbk. 168 184 163 167 -1 4,472,200 787,845,600 568 123.704 168 J 5,000 167 T/B 159,500 253 PTBA Bukit Asam Tbk. 1,965 2,040 1,965 1,990 25 30,616,700 61,364,388,000 6,190 1,730.435 1,995 J 74,900 1,990 T/B 1,665,200 254 PTIS Indo Straits Tbk. 173 222 161 161 -12 133,300 24,260,400 45 16.947 161 T/J 67,500 0 B 0 255 PTPP PP (Persero) Tbk. 870 885 860 865 -5 21,332,400 18,588,828,500 1,961 162.594 870 J 881,200 865 T/B 640,000 256 PTRO Petrosea Tbk. 1,640 1,700 1,645 1,675 35 433,500 725,820,000 289 1,340.000 1,675 T/J 15,500 1,670 B 7,000 257 PTSN Sat Nusapersada Tbk 214 218 202 212 -2 997,000 211,327,800 172 109.655 212 T/J 68,000 210 B 179,800 258 PUDP Pudjiadi Prestige Tbk. 206 192 192 192 -14 100 19,200 1 23.948 234 J 300 202 B 2,100 259 PURE Trinitan Metals and Minerals Tbk. 322 332 300 318 -4 113,218,800 35,986,672,000 4,387 106.000 318 T/J 774,500 316 B 989,000 260 PWON Pakuwon Jati Tbk. 354 372 358 370 16 165,078,700 60,415,021,000 7,820 1,426.424 370 T/J 5,630,700 368 B 183,800 261 PZZA Sarimelati Kencana Tbk. 575 600 575 580 5 4,595,500 2,682,909,000 353 52.727 585 J 13,800 580 T/B 10,000 262 RAJA Rukun Raharja Tbk. 122 126 120 124 2 18,666,100 2,297,617,300 1,573 425.941 124 T/J 1,011,700 123 B 313,100 263 RALS Ramayana Lestari Sentosa Tbk. 530 565 535 560 30 28,508,700 15,823,478,500 3,650 350.000 560 T/J 752,300 555 B 248,400 264 RANC Supra Boga Lestari Tbk. 408 418 410 416 8 684,900 284,089,600 106 83.200 416 T/J 5,000 414 B 100 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 61 50 50 0 22,808,300 1,227,312,400 1,283 15.994 51 J 617,700 50 T/B 15,021,500 266 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 200 1,180,000 1 310.822 6,000 J 100 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 11,600 4,176,000 5 166.154 336 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 92 90 91 -1 11,500 1,038,200 18 14.453 92 J 25,500 90 B 4,300 269 RMBA Bentoel Internasional Investama Tbk. 358 360 350 356 -2 40,000 14,356,000 15 2,785.603 356 T/J 53,800 350 B 28,300 270 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 1,230 1,235 10 86,000 106,182,000 67 484.314 1,240 J 21,100 1,235 T/B 5,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 388 380 382 2 1,300 499,400 5 318.333 384 J 2,000 380 B 3,900 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,275 10,275 10,025 10,025 -250 3,800 38,120,000 5 6,467.742 10,025 T/J 8,700 0 B 0 273 SCMA Surya Citra Media Tbk. 1,180 1,255 1,185 1,240 60 40,626,900 50,472,258,000 1,725 560.951 1,245 J 753,600 1,235 B 62,600 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 228 210 210 -12 102,400 21,902,800 61 190.909 212 J 9,500 210 T/B 9,500 275 SDPC Millennium Pharmacon International Tbk. 104 105 97 100 -4 54,800 5,548,900 25 66.752 102 J 9,100 100 T/B 50,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 100 81,000 1 905.990 815 J 17,200 810 T/B 400 277 SGRO Sampoerna Agro Tbk. 1,520 1,580 1,415 1,490 -30 1,133,400 1,616,873,000 368 63.675 1,490 T/J 19,700 1,485 B 1,100 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 790 745 785 40 33,717,500 26,120,775,000 6,237 271.598 790 J 1,474,100 785 T/B 6,500 279 SILO Siloam International Hospitals Tbk. 4,820 4,880 4,800 4,870 50 33,800 164,083,000 65 55.310 4,880 J 600 4,870 T/B 52,400 280 SIMP Salim Ivomas Pratama Tbk. 304 308 300 304 0 5,552,300 1,690,980,200 558 27.636 306 J 706,800 304 T/B 1,285,200 281 SMBR Semen Baturaja (Persero) Tbk. 490 498 484 488 -2 14,112,000 6,931,093,600 1,557 87.143 490 J 603,900 488 T/B 6,454,100 282 SMCB Solusi Bangun Indonesia Tbk. 995 1,025 995 995 0 500 500,500 5 1,201.691 1,025 J 5,100 995 T/B 6,300 283 SMDR Samudera Indonesia Tbk. 268 268 260 264 -4 948,700 251,995,200 170 1,059.475 266 J 127,600 264 T/B 214,500 284 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,650 9,350 9,650 175 1,036,900 9,849,805,000 831 3,357.923 9,650 T/J 164,000 9,575 B 78,200 285 SMKL Satyamitra Kemas Lestari Tbk. 180 178 178 178 -2 25,200 4,485,600 5 92.228 186 J 100 177 B 25,100 286 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 16,900 16,900 0 100 1,690,000 1 1,259.812 16,825 J 100 0 B 0 287 SMRA Summarecon Agung Tbk. 565 600 565 590 25 72,110,400 42,183,284,000 2,600 969.438 590 T/J 3,229,900 585 B 95,600 288 SMSM Selamat Sempurna Tbk. 1,210 1,260 1,205 1,260 50 2,949,800 3,671,828,500 1,004 3,365.475 1,260 T/J 23,300 1,255 B 11,600 289 SOCI Soechi Lines Tbk. 122 126 121 121 -1 8,424,300 1,033,372,200 649 22.000 122 J 158,900 121 T/B 2,429,800 290 SOHO Soho Global Health Tbk. 6,225 7,250 5,800 5,950 -275 1,502,900 9,594,627,500 2,426 326.923 5,975 J 1,200 5,950 T/B 14,500 291 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,825 J 7,700 0 B 0 292 SPMA Suparma Tbk. 286 286 286 286 0 1,100 314,600 2 128.205 286 T/J 27,000 278 B 5,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 133 133 133 3 1,100 146,300 2 141.941 133 T/J 28,900 125 B 4,000 294 SRIL Sri Rejeki Isman Tbk. 198 204 199 200 2 16,614,600 3,341,732,900 1,000 83.333 202 J 3,607,000 200 T/B 2,094,900 295 SRSN Indo Acidatama Tbk 60 62 56 57 -3 39,322,300 2,271,168,500 1,329 10.382 57 T/J 726,100 56 B 5,950,900 296 SSIA Surya Semesta Internusa Tbk. 444 450 442 444 0 25,522,500 11,384,033,200 1,676 182.154 446 J 829,400 444 T/B 76,200 297 SSMS Sawit Sumbermas Sarana Tbk. 800 810 800 805 5 21,500 17,242,000 14 120.149 805 T/J 6,300 800 B 3,700 298 STAR Buana Artha Anugerah Tbk. 128 135 120 130 2 9,100 1,144,600 21 127.451 129 J 300 127 B 200 299 SULI SLJ Global Tbk. 50 50 50 50 0 8,300 415,000 49 0.714 50 T/J 6,644,400 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 25,900 1,295,000 5 47.170 50 T/J 95,862,200 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 2 8.929 50 T/J 31,187,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,345 1,325 1,335 -5 58,640,700 78,258,205,500 2,842 329.630 1,340 J 41,100 1,335 T/B 1,200 303 TBLA Tunas Baru Lampung Tbk. 735 750 735 740 5 1,026,500 758,823,500 184 168.507 745 J 171,100 740 T/B 79,300 304 TCID Mandom Indonesia Tbk. 6,650 6,650 6,400 6,625 -25 700 4,597,500 5 649.816 6,625 T/J 1,500 6,425 B 200 305 TDPM Tridomain Performance Materials Tbk. 148 151 139 143 -5 11,693,600 1,704,994,700 933 62.719 144 J 46,600 143 T/B 290,900 306 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. 106 114 105 108 2 23,815,200 2,612,418,400 1,901 54.000 109 J 447,800 108 T/B 56,900 308 TINS Timah Tbk. 700 710 695 710 10 11,243,200 7,932,767,500 938 362.806 715 J 1,194,000 710 T/B 43,700 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 200 50 B 65,800 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 6,050 5,950 5,975 25 1,319,800 7,901,912,500 1,546 369.424 6,000 J 12,100 5,975 T/B 57,500 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,720 2,650 2,700 40 154,587,800 415,550,953,000 17,347 1,418.924 2,710 J 5,810,000 2,700 T/B 3,067,700 312 TMAS Temas Tbk. 107 114 107 110 3 4,910,300 544,383,300 463 253.002 110 T/J 1,427,300 109 B 122,600 313 TOBA TBS Energi Utama Tbk. 396 400 400 400 4 200 80,000 2 84.409 396 J 100,000 386 B 1,300 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 7,200 360,000 5 80.475 50 T/J 183,746,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 272 276 272 276 4 357,800 98,538,000 106 99.200 278 J 93,500 276 T/B 16,900 316 TOWR Sarana Menara Nusantara Tbk. 1,025 1,035 1,020 1,025 0 89,787,600 92,281,627,000 12,576 4,882.580 1,025 T/J 853,900 1,020 B 2,788,400 317 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. 109 110 110 110 1 26,900 2,959,000 4 110.848 110 T/J 3,843,900 109 B 3,800 319 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 0 0 396 0 0 0 0 236.220 394 J 18,200 388 B 52,700 321 TSPC Tempo Scan Pacific Tbk. 1,280 1,295 1,275 1,275 -5 220,000 282,047,500 83 227.451 1,285 J 9,000 1,275 T/B 77,200 322 TURI Tunas Ridean Tbk. 1,295 1,340 1,270 1,340 45 318,900 416,390,000 24 2,977.778 1,335 J 200 1,265 B 1,500 323 UCID Uni-Charm Indonesia Tbk. 1,495 1,495 1,450 1,460 -35 199,700 293,622,000 200 97.333 1,470 J 2,000 1,460 T/B 22,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,775 1,730 1,740 -25 350,900 614,321,000 406 3,373.662 1,750 J 1,700 1,740 T/B 10,800 325 UNIC Unggul Indah Cahaya Tbk. 3,950 4,000 3,900 3,980 30 800 3,167,000 6 147.404 3,980 T/J 900 3,730 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 73 79 73 74 1 956,700 72,979,800 117 3.514 74 T/J 65,200 73 B 103,100 327 UNTR United Tractors Tbk. 22,275 22,775 22,425 22,600 325 2,055,400 46,466,687,500 3,742 26,904.762 22,625 J 8,200 22,600 T/B 22,200 328 UNVR Unilever Indonesia Tbk. 8,000 8,050 7,950 8,025 25 5,225,600 41,773,865,000 4,222 205,453.149 8,025 T/J 1,852,100 8,000 B 1,900 329 VICO Victoria Investama Tbk. 87 95 82 94 7 134,400 12,327,000 86 75.200 94 T/J 26,500 93 B 1,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 700 35,000 3 16.667 50 T/J 183,740,500 0 B 0 331 VOKS Voksel Electric Tbk. 195 196 195 196 1 1,000 195,100 3 86.701 196 T/J 1,000 193 B 35,400 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 169 181 169 178 9 30,572,900 5,395,614,400 1,851 61.379 178 T/J 80,300 177 B 327,900 333 WEHA WEHA Transportasi Indonesia Tbk. 67 86 63 63 -4 34,836,600 2,564,565,800 3,321 27.502 63 T/J 787,300 0 B 0 334 WIIM Wismilak Inti Makmur Tbk. 362 368 350 352 -10 25,466,100 9,052,911,200 2,036 54.154 352 T/J 63,800 350 B 1,574,800 335 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,175 1,150 1,160 0 8,699,200 10,091,766,500 1,434 298.160 1,165 J 440,300 1,160 T/B 109,900 336 WINS Wintermar Offshore Marine Tbk. 95 95 91 93 -2 31,700 2,951,100 6 25.150 94 J 62,900 93 T/B 11,600 337 WOMF Wahana Ottomitra Multiartha Tbk. 210 216 214 214 4 69,200 14,861,000 36 32.443 214 T/J 3,600 212 B 10,000 338 WOOD Integra Indocabinet Tbk. 398 402 382 394 -4 20,709,000 8,068,237,000 1,763 151.538 394 T/J 2,000 392 B 6,400 339 WSBP Waskita Beton Precast Tbk. 148 152 146 148 0 36,013,200 5,374,144,700 1,391 30.204 149 J 1,570,700 148 T/B 601,700 340 WSKT Waskita Karya (Persero) Tbk. 540 555 540 545 5 19,211,500 10,492,820,000 1,835 147.099 545 T/J 125,300 540 B 1,636,600 341 WTON Wijaya Karya Beton Tbk. 232 236 230 234 2 7,763,600 1,815,513,200 643 39.661 236 J 660,800 234 T/B 94,800 Total 4,808,514,500 4,304,963,484,800 422,507 2,672,809,700 169,414,900 Jakarta, 08 October 2020 Trading Division