List of Securities Quotation Main Board Date: Friday, 09 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. 10,675 10,975 10,575 10,925 250 1,655,400 17,837,947,500 1,225 887.519 10,925 T/J 117,300 10,900 B 53,900 2 ABMM ABM Investama Tbk. 855 855 805 855 0 300 251,500 3 22.800 855 T/J 3,500 805 B 22,600 3 ACES Ace Hardware Indonesia Tbk. 1,560 1,565 1,530 1,550 -10 2,971,500 4,583,458,000 3,284 1,890.244 1,550 T/J 503,200 1,545 B 15,200 4 ACST Acset Indonusa Tbk. 204 210 204 204 0 39,655,000 8,158,610,400 1,919 15.066 206 J 1,665,800 204 T/B 3,360,600 5 ADHI Adhi Karya (Persero) Tbk. 540 565 535 555 15 15,018,300 8,333,690,000 1,592 435.865 560 J 891,300 555 T/B 10,412,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,600 7,500 7,575 75 20,400 153,775,000 62 325.806 7,600 J 15,900 7,575 T/B 4,500 7 ADMG Polychem Indonesia Tbk 141 154 138 140 -1 15,562,100 2,296,263,100 1,290 12.496 141 J 79,100 140 T/B 54,500 8 ADRO Adaro Energy Tbk. 1,130 1,125 1,110 1,115 -15 73,435,200 81,984,499,000 8,539 101.364 1,120 J 884,400 1,115 T/B 4,943,200 9 AGII Aneka Gas Industri Tbk. 500 510 500 505 5 108,700 55,292,500 23 45.909 510 J 350,900 505 T/B 33,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 338 326 328 -4 26,087,100 8,644,619,400 1,738 535.878 330 J 339,100 328 T/B 7,131,900 11 AISA Tiga Pilar Sejahtera Food Tbk. 212 216 210 210 -2 18,347,700 3,891,248,000 1,331 25.560 212 J 296,300 210 T/B 3,143,700 12 AKRA AKR Corporindo Tbk. 2,610 2,640 2,600 2,620 10 11,797,600 30,878,860,000 1,349 2,088.132 2,630 J 231,900 2,620 T/B 118,300 13 ALTO Tri Banyan Tirta Tbk. 284 298 272 296 12 9,100 2,588,000 10 147.885 298 J 13,100 274 B 300 14 AMAN Makmur Berkah Amanda Tbk. 306 310 306 310 4 502,700 154,868,600 83 281.818 312 J 177,500 310 T/B 1,000 15 AMFG Asahimas Flat Glass Tbk. 2,330 2,500 2,480 2,490 160 800 1,996,000 5 101.633 2,490 T/J 100 2,450 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 685 685 675 675 -10 59,600 40,552,500 91 1,722.422 685 J 300 675 T/B 22,400 17 ANJT Austindo Nusantara Jaya Tbk. 505 510 480 480 -25 1,800 910,000 4 40.000 500 J 500 480 T/B 400 18 ANTM Aneka Tambang Tbk. 720 775 725 765 45 175,465,400 132,312,329,500 12,123 504.385 770 J 4,876,500 765 T/B 4,207,000 19 APLI Asiaplast Industries Tbk. 114 114 113 114 0 2,100 239,300 4 95.000 113 J 500 108 B 1,500 20 APLN Agung Podomoro Land Tbk. 101 104 100 102 1 66,742,800 6,837,978,000 2,368 27.945 103 J 3,814,300 102 T/B 1,400,100 21 ARNA Arwana Citramulia Tbk. 452 456 454 456 4 35,400 16,140,400 25 3,099.300 456 T/J 700 454 B 5,200 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 1,000 900 B 1,000 24 ASGR Astra Graphia Tbk. 730 745 730 740 10 1,275,900 932,916,500 104 153.425 740 T/J 258,700 730 B 21,400 25 ASII Astra International Tbk. 4,750 4,760 4,700 4,740 -10 19,525,000 92,383,217,000 5,227 3,389.661 4,740 T/J 4,476,800 4,730 B 261,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,050 1,050 -5 10,500 11,068,000 23 1,944.444 1,060 J 2,300 1,045 B 1,700 27 ASRI Alam Sutera Realty Tbk. 113 117 113 115 2 83,417,500 9,615,092,200 3,118 109.524 116 J 3,744,100 115 T/B 1,601,200 28 ASSA Adi Sarana Armada Tbk. 500 510 500 505 5 4,659,500 2,350,945,500 268 129.487 505 T/J 500,600 500 B 721,600 29 ATIC Anabatic Technologies Tbk. 550 625 560 560 10 5,900 3,310,500 10 80.000 600 J 100 535 B 500 30 AUTO Astra Otoparts Tbk. 850 860 850 855 5 164,300 140,114,500 130 773.266 855 T/J 312,700 850 B 15,600 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 15,400 770,000 6 33.333 50 T/J 635,900 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 10,200 33 BBCA Bank Central Asia Tbk. 28,900 28,875 28,600 28,875 -25 10,850,100 311,784,925,000 9,306 16,500.000 28,875 T/J 971,800 28,800 B 2,200 34 BBKP Bank Bukopin Tbk. 216 220 210 214 -2 63,935,100 13,773,763,000 2,144 64.171 216 J 3,490,500 214 T/B 7,968,900 35 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,555 J 3,400 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,700 4,620 4,640 -30 25,505,200 118,761,321,000 6,636 22.317 4,650 J 747,100 4,640 T/B 432,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,120 3,150 0 81,127,400 255,245,308,000 11,913 3,600.000 3,150 T/J 4,821,300 3,140 B 1,422,000 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. 1,235 1,245 1,220 1,230 -5 22,463,100 27,618,706,000 2,606 160.435 1,235 J 574,300 1,230 T/B 1,166,400 40 BBYB Bank Neo Commerce Tbk. 270 274 268 274 4 554,800 149,926,200 11 278.966 274 T/J 5,200 268 B 3,600 41 BCAP MNC Kapital Indonesia Tbk. 115 118 114 118 3 760,200 88,756,000 59 334.638 118 T/J 695,100 117 B 50,000 42 BDMN Bank Danamon Indonesia Tbk. 2,240 2,330 2,240 2,280 40 1,708,300 3,910,779,000 717 1.287 2,280 T/J 6,000 2,270 B 57,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 173 176 172 173 0 60,674,000 10,544,472,800 3,007 101.765 173 T/J 892,900 172 B 6,577,000 44 BFIN BFI Finance Indonesia Tbk. 382 408 380 404 22 11,539,000 4,589,195,800 995 2,070.308 406 J 572,000 404 T/B 537,100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 185,600 9,280,000 13 146.220 50 T/J 43,782,100 0 B 0 46 BINA Bank Ina Perdana Tbk. 790 790 785 790 0 71,400 56,359,000 16 446.338 795 J 71,700 785 B 30,000 47 BIRD Blue Bird Tbk. 870 880 860 860 -10 675,100 583,457,000 172 13.231 865 J 99,200 860 T/B 193,800 48 BISI BISI International Tbk. 910 910 900 910 0 130,500 118,254,000 47 455.000 910 T/J 20,400 905 B 12,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 925 910 915 0 2,660,400 2,443,823,500 434 152.500 920 J 287,600 915 T/B 1,343,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 540 545 0 8,368,000 4,559,936,000 1,797 126.744 545 T/J 2,833,500 540 B 4,650,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 46,300 2,315,000 16 3.455 50 T/J 330,159,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 146,542,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,450 5,575 5,450 5,550 100 45,124,300 249,085,282,500 5,959 1,672.357 5,550 T/J 1,650,800 5,525 B 3,137,600 54 BMSR Bintang Mitra Semestaraya Tbk 99 112 93 93 -6 1,322,200 131,744,000 173 18.600 93 T/J 1,880,000 0 B 0 55 BMTR Global Mediacom Tbk. 220 226 220 226 6 66,035,300 14,747,960,400 2,495 183.949 226 T/J 6,660,700 224 B 3,157,700 56 BNBA Bank Bumi Arta Tbk. 356 362 360 362 6 20,800 7,499,600 10 226.250 362 T/J 7,300 360 B 5,000 57 BNGA Bank CIMB Niaga Tbk. 740 770 745 755 15 2,802,200 2,122,098,000 589 5.575 755 T/J 9,300 750 B 396,800 58 BNII Bank Maybank Indonesia Tbk. 208 224 208 214 6 22,176,700 4,796,918,200 1,508 2.550 216 J 324,800 214 T/B 814,900 59 BNLI Bank Permata Tbk. 1,580 1,975 1,580 1,975 395 30,239,900 54,766,264,000 8,156 21.503 0 J 0 1,975 T/B 5,088,200 60 BPTR Batavia Prosperindo Trans Tbk. 88 93 85 89 1 80,900 7,102,500 48 89.000 90 J 32,600 89 T/B 40,700 61 BRAM Indo Kordsa Tbk. 4,190 0 0 4,190 0 0 0 0 163.070 5,000 J 200 4,250 B 100 62 BRIS Bank BRIsyariah Tbk. 860 870 850 855 -5 75,295,400 64,778,231,000 5,673 167.647 860 J 4,567,100 855 T/B 5,463,900 63 BRPT Barito Pacific Tbk. 860 865 840 850 -10 48,926,100 41,714,837,000 3,342 332.382 850 T/J 1,774,200 845 B 666,800 64 BSDE Bumi Serpong Damai Tbk. 780 795 775 780 0 11,505,200 9,032,033,000 1,166 152.790 785 J 497,200 780 T/B 188,700 65 BSIM Bank Sinarmas Tbk. 480 492 462 478 -2 4,500 2,141,600 5 326.015 478 T/J 1,300 464 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. 2,230 2,230 2,220 2,230 0 19,900 44,229,000 23 431.700 2,230 T/J 700 2,220 B 500 68 BTPS Bank BTPN Syariah Tbk. 3,330 3,430 3,310 3,420 90 5,042,100 17,064,365,000 2,655 350.769 3,420 T/J 1,818,300 3,410 B 23,600 69 BUDI Budi Starch & Sweetener Tbk. 93 95 92 94 1 325,500 30,492,100 47 50.946 95 J 704,500 94 T/B 3,162,400 70 BULL Buana Lintas Lautan Tbk. 314 324 314 316 2 199,447,000 63,219,428,800 4,110 30.902 318 J 1,752,200 316 T/B 17,400 71 BVIC Bank Victoria International Tbk. 66 66 62 63 -3 1,054,800 66,516,800 231 59.573 64 J 9,000 63 T/B 101,300 72 BWPT Eagle High Plantations Tbk. 92 96 92 95 3 54,125,100 5,087,456,700 1,423 20.777 95 T/J 2,751,800 94 B 1,991,200 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 1,000 11,750 B 100 74 CAMP Campina Ice Cream Industry Tbk. 268 278 264 270 2 4,837,500 1,320,062,800 707 81.818 272 J 26,000 270 T/B 115,700 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 140,200 7,010,000 10 28.571 50 T/J 302,822,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,750 1,715 1,750 35 32,600 56,743,000 61 361.570 1,750 T/J 100 1,735 B 100 77 CFIN Clipan Finance Indonesia Tbk. 192 194 188 192 0 1,744,500 332,248,200 188 15.024 192 T/J 453,500 190 B 47,100 78 CITY Natura City Developments Tbk. 104 114 97 106 2 2,000 208,300 12 88.333 106 T/J 800 98 B 20,500 79 CLEO Sariguna Primatirta Tbk. 462 476 460 474 12 10,804,600 5,073,530,600 1,399 2,060.870 476 J 1,090,000 474 T/B 6,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,045 1,050 1,020 1,050 5 18,100 18,614,500 34 100.473 1,050 T/J 3,100 1,030 B 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 6,000 6,000 5,875 5,950 -50 3,136,400 18,535,222,500 2,206 27,098.420 5,950 T/J 311,100 5,925 B 14,700 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. 304 314 306 306 2 4,700 1,463,000 5 154.417 312 J 1,700 306 T/B 400 85 CTBN Citra Tubindo Tbk. 2,190 0 0 2,190 0 0 0 0 1,830.338 0 J 0 2,040 B 100 86 CTRA Ciputra Development Tbk. 685 710 685 700 15 18,646,900 13,059,579,500 1,860 156.726 705 J 533,700 700 T/B 516,700 87 DART Duta Anggada Realty Tbk. 238 0 0 238 0 0 0 0 43.997 240 J 11,400 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 140,300 7,015,000 7 16.496 50 T/J 334,358,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 17,889,800 0 B 0 90 DILD Intiland Development Tbk. 155 156 151 154 -1 13,587,700 2,093,002,200 7,118 26.836 154 T/J 446,900 153 B 26,000 91 DLTA Delta Djakarta Tbk. 3,990 4,000 3,990 4,000 10 41,800 166,970,000 31 23,910.574 4,000 T/J 183,300 3,990 B 3,300 92 DMAS Puradelta Lestari Tbk. 232 234 230 232 0 21,035,300 4,862,780,600 1,028 110.476 232 T/J 2,703,400 230 B 3,240,400 93 DMND Diamond Food Indonesia Tbk. 890 890 885 885 -5 18,100 16,044,500 23 96.721 890 J 6,100 885 T/B 800 94 DNAR Bank Oke Indonesia Tbk. 250 250 234 234 -16 11,700 2,775,600 22 212.727 234 T/J 100 0 B 0 95 DOID Delta Dunia Makmur Tbk. 238 242 234 236 -2 18,933,400 4,491,111,000 1,438 319.506 238 J 1,216,300 236 T/B 816,500 96 DPNS Duta Pertiwi Nusantara Tbk. 228 228 228 228 0 2,300 524,400 4 74.079 240 J 1,900 226 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 67 75 63 63 -4 6,000,100 409,684,400 577 11.455 63 T/J 263,600 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 67 67 65 66 -1 909,300 59,891,700 126 37.562 67 J 307,100 66 T/B 251,000 99 DSNG Dharma Satya Nusantara Tbk. 496 505 492 498 2 7,596,800 3,780,355,100 502 134.595 500 J 278,100 498 T/B 128,400 100 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 16,100 16,200 0 500 8,070,000 3 1,080.000 16,100 J 500 15,800 B 100 101 DUCK Jaya Bersama Indo Tbk. 270 274 254 260 -10 14,166,700 3,702,730,000 1,601 51.485 260 T/J 485,300 258 B 751,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,600 2,540 2,580 -10 13,000 33,237,000 16 949.676 2,590 J 1,000 2,580 T/B 1,800 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 3,400 170,000 3 14.286 50 T/J 4,374,600 0 B 0 104 EKAD Ekadharma International Tbk. 1,250 1,255 1,240 1,255 5 86,000 107,457,500 138 3,185.926 1,255 T/J 110,900 1,250 B 13,200 105 ELSA Elnusa Tbk. 206 212 206 210 4 21,469,900 4,485,890,400 1,287 52.500 210 T/J 6,363,300 208 B 607,100 106 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. 7,450 0 0 7,450 0 0 0 0 1,034.722 7,250 J 500 6,975 B 200 108 ERAA Erajaya Swasembada Tbk. 1,595 1,625 1,595 1,605 10 16,408,400 26,356,951,000 2,401 160.500 1,605 T/J 33,700 1,600 B 909,000 109 ESSA Surya Esa Perkasa Tbk. 138 148 138 140 2 6,675,800 958,573,400 700 260.654 141 J 10,000 140 T/B 343,600 110 ESTI Ever Shine Tex Tbk. 54 54 51 52 -2 429,200 22,230,400 53 20.883 53 J 208,600 52 T/B 4,200 111 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. 2,200 2,240 2,190 2,200 0 17,913,200 39,648,661,000 2,572 111.652 2,210 J 83,800 2,200 T/B 76,100 113 FASW Fajar Surya Wisesa Tbk. 6,700 7,000 7,000 7,000 300 100 700,000 1 1,604.180 7,000 T/J 400 6,700 B 500 114 FILM MD Pictures Tbk. 190 191 188 189 -1 565,700 106,881,600 149 90.000 190 J 241,600 189 T/B 36,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 34,900 1,745,000 8 22.727 50 T/J 10,621,900 0 B 0 116 FREN Smartfren Telecom Tbk. 83 85 82 84 1 94,193,900 7,848,737,300 2,473 4.667 84 T/J 10,491,000 83 B 4,777,000 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,854,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,395 0 0 1,395 0 0 0 0 1,116.000 1,450 J 500 1,400 B 3,000 119 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. 43,875 44,725 43,500 44,250 375 1,446,800 64,090,657,500 3,734 1,726.829 44,250 T/J 15,900 44,200 B 200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,540 1,605 1,600 1,605 65 11,400 18,293,500 7 137.179 1,605 T/J 900 1,545 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 230 238 230 236 6 14,167,900 3,324,811,600 1,074 31.725 236 T/J 2,058,700 234 B 933,600 123 GJTL Gajah Tunggal Tbk. 454 464 454 456 2 1,844,500 844,779,600 462 89.524 456 T/J 37,900 454 B 191,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 78 79 1 1,190,000 93,790,600 138 19.750 79 T/J 46,200 78 B 176,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,255 1,245 1,255 0 233,800 292,248,000 124 97.665 1,255 T/J 21,200 1,250 B 74,500 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 651,600 32,743,600 81 21.568 51 J 344,300 50 T/B 2,552,900 127 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. 91 96 90 92 1 63,600 5,788,000 26 36.800 94 J 1,000 91 B 29,000 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 31,200 1,560,000 4 26.579 50 T/J 7,825,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 150 150 150 0 100 15,000 1 84.386 149 J 3,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 382 402 382 382 0 300 116,600 2 72.762 382 T/J 49,400 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. 3,270 3,270 3,180 3,260 -10 125,600 409,080,000 86 88.108 3,260 T/J 198,200 3,230 B 2,500 134 HERO Hero Supermarket Tbk. 795 815 800 800 5 18,900 15,121,500 8 1,669.867 800 T/J 3,600 795 B 17,200 135 HEXA Hexindo Adiperkasa Tbk. 3,000 3,090 3,000 3,070 70 279,100 851,907,000 295 939.815 3,070 T/J 1,500 3,060 B 6,800 136 HITS Humpuss Intermoda Transportasi Tbk. 575 625 535 535 -40 900 490,500 4 823.077 535 T/J 1,800 0 B 0 137 HKMU HK Metals Utama Tbk. 74 75 73 74 0 10,394,700 770,484,900 499 32.174 75 J 4,955,900 74 T/B 139,700 138 HMSP H.M. Sampoerna Tbk. 1,555 1,575 1,535 1,550 -5 16,108,700 25,084,739,500 3,855 7,737.620 1,555 J 327,300 1,550 T/B 13,300 139 HOKI Buyung Poetra Sembada Tbk. 800 815 795 800 0 7,918,500 6,378,517,000 547 258.065 800 T/J 25,100 795 B 352,300 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 4,100 205,000 6 27.027 50 T/J 39,328,500 0 B 0 141 HRTA Hartadinata Abadi Tbk. 191 191 189 191 0 2,083,200 396,401,000 205 63.667 191 T/J 172,900 190 B 67,700 142 HRUM Harum Energy Tbk. 1,590 1,620 1,580 1,600 10 1,096,400 1,752,557,000 264 30.769 1,605 J 65,400 1,600 T/B 136,000 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,900 J 100 8,100 B 18,500 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,100 10,050 10,050 -25 2,004,200 20,161,735,000 1,772 372.567 10,050 T/J 238,600 10,025 B 231,900 145 IDPR Indonesia Pondasi Raya Tbk. 154 154 154 154 0 400 61,600 3 12.031 154 T/J 1,900 146 B 35,300 146 IFII Indonesia Fibreboard Industry Tbk. 123 129 115 125 2 299,700 37,735,000 108 119.048 125 T/J 155,100 123 B 300 147 IGAR Champion Pacific Indonesia Tbk. 318 328 312 312 -6 12,800 4,047,000 30 203.922 324 J 1,500 314 B 2,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 441,100 22,055,000 49 14.286 50 T/J 16,098,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 695 705 690 700 5 1,906,900 1,333,622,000 349 98.523 705 J 195,700 700 T/B 361,500 150 IMJS Indomobil Multi Jasa Tbk. 242 246 240 240 -2 906,900 218,690,200 221 48.000 242 J 1,500 240 T/B 567,800 151 INAF Indofarma Tbk. 3,140 3,160 3,100 3,110 -30 980,100 3,061,446,000 622 1,244.000 3,120 J 24,600 3,110 T/B 71,500 152 INCI Intanwijaya Internasional Tbk 610 610 600 610 0 28,600 17,413,000 25 65.975 615 J 12,100 610 T/B 50,600 153 INCO Vale Indonesia Tbk. 3,500 3,730 3,560 3,690 190 23,629,000 86,025,076,000 5,697 1,506.122 3,700 J 371,500 3,690 T/B 147,900 154 INDF Indofood Sukses Makmur Tbk. 7,225 7,275 7,200 7,225 0 2,322,100 16,779,717,500 1,938 1,236.755 7,250 J 36,500 7,225 T/B 97,900 155 INDR Indo-Rama Synthetics Tbk. 2,220 2,220 2,100 2,210 -10 7,000 14,920,000 10 297.647 2,210 T/J 300 2,110 B 100 156 INDS Indospring Tbk. 1,900 1,940 1,865 1,940 40 10,600 19,793,500 7 181.875 1,940 T/J 1,000 1,880 B 5,000 157 INDY Indika Energy Tbk. 930 935 905 925 -5 4,297,100 3,968,424,000 973 31.356 930 J 480,900 925 T/B 5,100 158 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,000 8,825 8,850 -50 2,224,200 19,763,587,500 1,854 456.028 8,875 J 78,200 8,850 T/B 11,900 159 INPC Bank Artha Graha Internasional Tbk. 52 54 50 50 -2 2,240,900 115,810,900 723 0.286 51 J 100,000 50 T/B 954,200 160 INTP Indocement Tunggal Prakarsa Tbk. 10,875 10,950 10,725 10,775 -100 1,189,100 12,833,937,500 1,655 431.000 10,800 J 13,800 10,775 T/B 48,700 161 IPOL Indopoly Swakarsa Industry Tbk. 85 87 85 86 1 90,500 7,818,500 35 40.952 87 J 10,200 86 T/B 5,700 162 IPTV MNC Vision Networks Tbk. 294 294 290 292 -2 12,272,100 3,582,078,600 202 121.667 294 J 853,200 292 T/B 45,600 163 ISAT Indosat Tbk. 2,070 2,100 2,060 2,070 0 1,309,100 2,717,600,000 968 147.857 2,070 T/J 1,418,800 2,060 B 332,100 164 ISSP Steel Pipe Industry of Indonesia Tbk. 130 134 121 127 -3 34,899,700 4,456,287,900 2,332 43.051 127 T/J 532,600 126 B 208,400 165 ITMG Indo Tambangraya Megah Tbk. 8,125 8,175 8,075 8,100 -25 1,262,600 10,238,182,500 1,502 57.857 8,125 J 4,500 8,100 T/B 73,400 166 JAWA Jaya Agra Wattie Tbk. 54 62 54 60 6 84,700 5,091,000 43 12.000 60 T/J 144,200 55 B 11,500 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 30,000 10,200,000 1 281.417 340 T/J 573,400 338 B 17,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,135 5 12,199,900 13,855,070,000 2,411 310.279 1,140 J 116,900 1,135 T/B 2,900 169 JRPT Jaya Real Property Tbk. 418 424 410 420 2 920,600 381,754,800 140 403.846 420 T/J 81,200 416 B 100,000 170 JSKY Sky Energy Indonesia Tbk. 278 296 260 272 -6 188,842,100 52,328,276,400 13,148 136.000 274 J 420,300 272 T/B 1,493,800 171 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,750 3,780 -50 6,356,900 24,097,967,000 2,559 222.903 3,780 T/J 291,200 3,770 B 35,400 172 KAEF Kimia Farma Tbk. 3,080 3,100 3,060 3,080 0 3,318,800 10,203,896,000 1,532 3,080.000 3,090 J 96,000 3,080 T/B 39,700 173 KBLI KMI Wire & Cable Tbk. 312 318 308 312 0 1,379,500 433,242,400 187 37.911 314 J 26,000 312 T/B 183,700 174 KEEN Kencana Energi Lestari Tbk. 304 306 298 304 0 1,990,300 602,354,800 59 76.768 304 T/J 155,400 300 B 49,800 175 KICI Kedaung Indah Can Tbk 246 266 246 246 0 200 51,200 2 52.228 244 J 3,800 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 216 218 206 206 -10 41,279,800 8,626,640,000 2,384 7.147 206 T/J 138,100 204 B 3,076,300 177 KINO Kino Indonesia Tbk. 2,980 3,000 2,960 2,980 0 383,000 1,141,744,000 24 78.421 2,980 T/J 700 2,970 B 14,300 178 KKGI Resource Alam Indonesia Tbk. 193 200 190 198 5 1,400 276,200 9 694.737 198 T/J 50,000 190 B 150,000 179 KLBF Kalbe Farma Tbk. 1,600 1,590 1,565 1,570 -30 14,912,300 23,446,588,500 3,042 15,312.591 1,575 J 106,900 1,570 T/B 7,900 180 KOBX Kobexindo Tractors Tbk. 103 104 101 101 -2 512,900 51,966,200 112 25.250 102 J 37,300 101 T/B 118,200 181 KOTA DMS Propertindo Tbk. 500 498 466 498 -2 260,700 124,768,000 91 249.000 498 T/J 9,200 0 B 0 182 KPAL Steadfast Marine Tbk. 60 60 56 56 -4 4,232,200 237,292,700 271 48.696 56 T/J 2,791,500 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 330 340 328 332 2 14,220,700 4,722,313,600 1,222 41.275 332 T/J 156,100 330 B 1,293,600 184 KREN Kresna Graha Investama Tbk. 112 116 105 105 -7 99,264,200 10,912,502,000 5,878 1,092.385 106 J 517,100 105 T/B 1,207,200 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 45,200 2,260,000 10 7.806 50 T/J 23,571,200 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,725 5,675 5,325 5,325 -400 300 1,632,500 2 88.017 5,325 T/J 1,500 0 B 0 187 LINK Link Net Tbk. 2,090 2,130 2,080 2,100 10 2,842,300 5,980,170,000 1,191 131.250 2,110 J 111,300 2,100 T/B 8,000 188 LION Lion Metal Works Tbk. 242 240 232 238 -4 1,700 398,800 3 149.058 268 J 400 238 T/B 1,800 189 LPCK Lippo Cikarang Tbk 790 815 765 765 -25 2,226,500 1,758,473,500 561 86.251 785 J 5,000 765 T/B 1,387,100 190 LPGI Lippo General Insurance Tbk. 3,390 3,330 3,300 3,300 -90 3,900 12,897,000 10 148.315 3,360 J 100 3,300 T/B 6,400 191 LPKR Lippo Karawaci Tbk. 127 132 127 130 3 52,909,500 6,854,954,500 1,654 41.979 131 J 2,890,900 130 T/B 913,200 192 LPPF Matahari Department Store Tbk. 905 975 900 960 55 76,303,500 72,561,137,000 7,611 21.753 960 T/J 5,693,100 955 B 250,700 193 LSIP PP London Sumatra Indonesia Tbk. 920 945 920 940 20 31,139,400 29,040,211,500 2,355 242.581 945 J 1,862,300 940 T/B 1,751,500 194 LTLS Lautan Luas Tbk. 432 440 424 426 -6 4,200 1,818,800 14 150.590 438 J 2,100 426 T/B 2,500 195 MAIN Malindo Feedmill Tbk. 530 545 535 540 10 2,968,900 1,605,054,000 565 306.818 545 J 477,300 540 T/B 173,700 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,300 115,000 3 6.835 50 T/J 393,283,200 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. 590 615 585 605 15 11,713,000 7,095,845,500 835 970.874 610 J 420,000 605 T/B 36,500 199 MARK Mark Dynamics Indonesia Tbk. 845 860 845 855 10 3,455,300 2,945,922,000 687 1,710.000 855 T/J 31,100 850 B 11,600 200 MASA Multistrada Arah Sarana Tbk. 585 585 560 570 -15 5,500 3,122,500 19 405.290 585 J 2,000 565 B 2,000 201 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. 374 380 370 376 2 97,200 36,652,800 44 23.500 378 J 5,900 376 T/B 13,800 203 MBTO Martina Berto Tbk. 78 79 78 79 1 400 31,400 2 10.676 79 T/J 200 78 B 150,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 112 115 113 113 1 808,100 91,665,600 90 101.353 114 J 182,400 113 T/B 34,400 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,730,600 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 30,313,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 346 362 348 354 8 156,980,100 55,921,049,600 6,975 735.126 356 J 4,075,200 354 T/B 2,106,000 209 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,075 J 100 6,850 B 1,000 210 META Nusantara Infrastructure Tbk. 104 105 104 105 1 290,500 30,352,500 16 31.811 105 T/J 9,500 104 B 167,800 211 MGRO Mahkota Group Tbk. 800 805 795 800 0 1,973,500 1,577,656,500 400 355.556 800 T/J 50,100 795 B 12,900 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,520 2,560 2,480 2,510 -10 22,084,300 55,406,631,000 1,597 147.779 2,520 J 26,900 2,510 T/B 2,100 213 MLBI Multi Bintang Indonesia Tbk. 8,550 8,975 8,725 8,975 425 5,000 44,215,000 22 57,165.605 9,000 J 2,100 8,975 T/B 6,800 214 MLPL Multipolar Tbk. 51 50 50 50 -1 5,301,200 265,060,000 93 5.735 50 T/J 1,067,800 0 B 0 215 MLPT Multipolar Technology Tbk. 595 610 590 600 5 30,900 18,427,000 35 125.000 600 T/J 2,300 595 B 900 216 MNCN Media Nusantara Citra Tbk. 785 795 780 790 5 64,415,600 50,774,098,500 7,351 87.778 790 T/J 1,627,400 785 B 3,378,900 217 MPMX Mitra Pinasthika Mustika Tbk. 384 388 378 382 -2 6,518,900 2,484,007,800 1,051 25.467 382 T/J 44,500 380 B 182,900 218 MPPA Matahari Putra Prima Tbk. 98 101 96 100 2 1,432,800 141,946,800 99 42.043 100 T/J 176,900 99 B 300 219 MRAT Mustika Ratu Tbk. 137 142 133 137 0 125,300 17,171,900 42 21.077 137 T/J 98,700 133 B 500 220 MSKY MNC Sky Vision Tbk. 815 825 780 820 5 17,500 14,250,500 35 53.947 820 T/J 12,100 790 B 20,000 221 MTDL Metrodata Electronics Tbk. 1,605 1,615 1,595 1,610 5 1,524,500 2,440,258,500 490 2,898.394 1,610 T/J 21,500 1,605 B 61,800 222 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 440 J 5,300 0 B 0 223 MYOH Samindo Resources Tbk. 1,100 1,115 1,100 1,115 15 65,100 72,063,000 22 132.805 1,115 T/J 30,000 1,100 B 19,400 224 MYOR Mayora Indah Tbk. 2,450 2,470 2,420 2,430 -20 1,146,900 2,784,456,000 527 12,156.078 2,430 T/J 161,100 2,420 B 13,000 225 MYTX Asia Pacific Investama Tbk. 53 56 51 53 0 7,600 396,900 9 7.966 53 T/J 176,600 52 B 20,000 226 NIKL Pelat Timah Nusantara Tbk. 705 725 700 720 15 1,522,400 1,088,936,500 429 221.538 720 T/J 143,600 715 B 11,200 227 NISP Bank OCBC NISP Tbk. 735 740 730 730 -5 115,900 85,710,500 28 884.591 735 J 400 730 T/B 13,600 228 NOBU Bank Nationalnobu Tbk. 855 855 845 855 0 600 512,000 2 228.000 855 T/J 700 850 B 1,000 229 NRCA Nusa Raya Cipta Tbk. 298 302 294 302 4 249,200 74,766,600 32 35.529 302 T/J 20,000 298 B 2,100 230 NZIA Nusantara Almazia Tbk. 202 252 188 252 50 1,001,800 223,013,900 382 114.545 0 J 0 252 T/B 14,988,600 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 900 45,000 9 98.922 50 T/J 3,579,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 98 104 92 98 0 41,366,300 4,105,732,900 1,978 98.000 99 J 475,600 98 T/B 232,500 233 PANR Panorama Sentrawisata Tbk. 87 88 84 84 -3 1,994,300 170,241,100 282 50.399 85 J 30,000 84 T/B 192,400 234 PANS Panin Sekuritas Tbk. 810 810 795 800 -10 162,900 130,472,000 61 581.818 805 J 8,000 800 T/B 24,900 235 PBID Panca Budi Idaman Tbk. 875 890 870 875 0 262,500 229,706,000 43 102.941 875 T/J 2,000 870 B 54,000 236 PBRX Pan Brothers Tbk. 226 236 224 226 0 6,300 1,431,200 29 400.000 226 T/J 126,500 224 B 500 237 PBSA Paramita Bangun Sarana Tbk. 550 600 520 595 45 11,650,800 6,407,942,500 13 49.583 595 T/J 2,100 515 B 300 238 PEHA Phapros Tbk. 1,520 1,520 1,505 1,515 -5 86,600 131,160,500 73 126.461 1,515 T/J 25,300 1,510 B 22,100 239 PGAS Perusahaan Gas Negara Tbk. 980 985 970 980 0 60,133,400 58,914,265,000 5,124 326.667 985 J 4,875,200 980 T/B 2,746,100 240 PGUN Pradiksi Gunatama Tbk. 260 260 260 260 0 700 182,000 2 226.087 264 J 200 256 B 1,000 241 PJAA Pembangunan Jaya Ancol Tbk. 488 488 480 488 0 108,500 52,846,200 27 95.220 490 J 4,400 484 B 10,300 242 PLIN Plaza Indonesia Realty Tbk. 2,600 2,600 2,600 2,600 0 500 1,300,000 1 1,078.883 2,600 T/J 9,400 2,500 B 200 243 PNBN Bank Pan Indonesia Tbk 785 810 790 800 15 11,756,300 9,421,778,500 1,055 1,332.001 805 J 1,238,100 800 T/B 305,200 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 18,700 935,000 14 50.000 50 T/J 18,105,300 0 B 0 245 PNIN Paninvest Tbk. 700 705 690 705 5 51,700 36,177,000 34 749.681 705 T/J 27,100 700 B 1,000 246 PNLF Panin Financial Tbk. 193 196 189 190 -3 28,264,500 5,389,098,300 1,025 205.361 191 J 186,400 190 T/B 1,362,400 247 POLL Pollux Properti Indonesia Tbk. 7,800 7,275 7,275 7,275 -525 2,000 14,550,000 8 1,182.927 7,275 T/J 25,000 0 B 0 248 PPRE PP Presisi Tbk. 144 194 144 194 50 203,754,500 37,628,887,300 12,481 45.116 0 J 0 194 T/B 5,736,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 4,227,600 211,380,000 139 108.108 50 T/J 107,859,800 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 113 120 119 119 6 8,300 987,800 5 66.993 118 J 1,300 114 B 4,000 251 PRDA Prodia Widyahusada Tbk. 2,820 2,850 2,820 2,830 10 106,400 302,347,000 48 43.538 2,860 J 300 2,820 B 2,200 252 PSSI Pelita Samudera Shipping Tbk. 167 170 164 164 -3 397,000 65,578,400 58 121.481 167 J 140,200 164 T/B 63,300 253 PTBA Bukit Asam Tbk. 1,990 2,010 1,980 1,985 -5 11,386,800 22,645,179,500 3,488 1,726.087 1,985 T/J 790,700 1,980 B 2,152,100 254 PTIS Indo Straits Tbk. 161 171 150 150 -11 29,900 4,509,100 20 15.789 150 T/J 4,000 0 B 0 255 PTPP PP (Persero) Tbk. 865 900 855 895 30 47,810,200 42,441,127,000 3,629 168.233 900 J 1,546,700 895 T/B 443,700 256 PTRO Petrosea Tbk. 1,675 1,700 1,675 1,685 10 203,500 343,590,000 179 1,348.000 1,690 J 8,300 1,685 T/B 8,500 257 PTSN Sat Nusapersada Tbk 212 226 210 218 6 7,928,400 1,743,930,800 959 112.759 218 T/J 68,900 216 B 26,800 258 PUDP Pudjiadi Prestige Tbk. 192 0 0 192 0 0 0 0 23.948 230 J 300 206 B 2,000 259 PURE Trinitan Metals and Minerals Tbk. 318 332 316 320 2 20,275,700 6,560,163,200 2,197 106.667 322 J 244,900 320 T/B 555,700 260 PWON Pakuwon Jati Tbk. 370 386 368 382 12 198,584,700 75,345,189,800 8,139 1,472.686 384 J 3,888,100 382 T/B 8,443,600 261 PZZA Sarimelati Kencana Tbk. 580 610 585 595 15 629,100 375,336,500 245 54.091 600 J 43,400 595 T/B 3,300 262 RAJA Rukun Raharja Tbk. 124 128 122 125 1 22,733,100 2,841,104,000 1,994 429.376 125 T/J 675,400 124 B 372,800 263 RALS Ramayana Lestari Sentosa Tbk. 560 580 550 570 10 15,807,800 8,962,468,000 2,161 356.250 575 J 1,279,100 570 T/B 265,400 264 RANC Supra Boga Lestari Tbk. 416 424 414 414 -2 2,925,800 1,220,202,600 493 82.800 416 J 135,000 414 T/B 116,700 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 54 50 51 1 7,514,400 383,491,600 625 16.314 51 T/J 118,300 50 B 2,190,500 266 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 100 590,000 1 310.822 6,150 J 4,000 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 300 108,000 2 166.154 348 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 91 94 92 92 1 300 27,800 2 14.612 91 J 5,300 90 B 100 269 RMBA Bentoel Internasional Investama Tbk. 356 356 334 350 -6 55,300 19,225,200 33 2,738.654 350 T/J 50,000 340 B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,250 1,220 1,230 -5 10,568,900 12,900,133,000 57 482.353 1,240 J 3,900 1,230 T/B 1,460,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 386 382 382 0 1,700 649,800 8 318.333 382 T/J 100 380 B 4,600 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,025 10,200 10,200 10,200 175 800 8,160,000 1 6,580.645 10,200 T/J 7,900 10,000 B 100 273 SCMA Surya Citra Media Tbk. 1,240 1,260 1,235 1,255 15 6,498,800 8,072,928,000 1,162 567.737 1,255 T/J 91,600 1,245 B 13,300 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 210 228 210 222 12 44,200 9,731,400 32 201.818 226 J 1,100 222 T/B 65,800 275 SDPC Millennium Pharmacon International Tbk. 100 104 93 99 -1 186,000 18,362,000 49 66.084 101 J 100 99 T/B 1,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 2,500 2,025,000 5 905.990 810 T/J 15,500 755 B 500 277 SGRO Sampoerna Agro Tbk. 1,490 1,500 1,445 1,500 10 1,009,800 1,473,865,000 152 64.103 1,505 J 5,100 1,500 T/B 7,900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 790 770 785 0 13,429,900 10,497,567,000 4,048 271.598 790 J 962,500 785 T/B 365,400 279 SILO Siloam International Hospitals Tbk. 4,870 4,940 4,850 4,900 30 87,200 426,414,000 121 55.651 4,920 J 1,100 4,900 T/B 6,000 280 SIMP Salim Ivomas Pratama Tbk. 304 316 304 314 10 11,803,100 3,675,185,200 1,010 28.545 314 T/J 7,800 312 B 756,600 281 SMBR Semen Baturaja (Persero) Tbk. 488 494 482 486 -2 10,158,600 4,943,471,600 1,120 86.786 488 J 344,800 486 T/B 119,000 282 SMCB Solusi Bangun Indonesia Tbk. 995 1,020 985 990 -5 11,300 11,146,000 16 1,195.652 995 J 500 990 T/B 9,300 283 SMDR Samudera Indonesia Tbk. 264 272 260 272 8 1,077,700 290,034,400 279 1,091.580 272 T/J 350,100 270 B 78,600 284 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,575 9,350 9,375 -275 2,736,100 25,736,070,000 1,888 3,262.231 9,400 J 7,000 9,375 T/B 106,500 285 SMKL Satyamitra Kemas Lestari Tbk. 178 187 178 178 0 26,200 4,670,600 14 92.228 185 J 100 178 T/B 200 286 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 16,900 16,900 0 300 5,070,000 3 1,259.812 16,900 T/J 700 0 B 0 287 SMRA Summarecon Agung Tbk. 590 600 580 590 0 25,374,700 15,006,279,000 1,922 969.438 590 T/J 2,414,100 585 B 1,618,300 288 SMSM Selamat Sempurna Tbk. 1,260 1,295 1,250 1,295 35 3,135,300 4,019,048,000 1,494 3,458.960 1,295 T/J 99,700 1,285 B 6,000 289 SOCI Soechi Lines Tbk. 121 123 120 121 0 5,352,800 649,883,700 352 22.000 122 J 218,100 121 T/B 305,500 290 SOHO Soho Global Health Tbk. 5,950 6,350 5,800 6,000 50 232,000 1,395,005,000 504 329.670 6,025 J 200 6,000 T/B 3,600 291 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. 286 288 274 286 0 33,100 9,466,400 13 128.205 286 T/J 68,400 274 B 6,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 0 0 133 0 0 0 0 141.941 133 J 10,200 125 B 200 294 SRIL Sri Rejeki Isman Tbk. 200 204 200 202 2 12,891,200 2,602,526,800 829 84.167 204 J 2,779,700 202 T/B 499,600 295 SRSN Indo Acidatama Tbk 57 58 55 55 -2 7,285,300 407,828,200 452 10.017 56 J 139,800 55 T/B 3,224,500 296 SSIA Surya Semesta Internusa Tbk. 444 448 438 442 -2 20,934,200 9,280,222,800 1,946 181.333 442 T/J 1,438,000 440 B 299,100 297 SSMS Sawit Sumbermas Sarana Tbk. 805 810 795 800 -5 29,900 23,953,500 29 119.403 810 J 28,100 800 T/B 15,400 298 STAR Buana Artha Anugerah Tbk. 130 135 122 124 -6 14,200 1,747,100 14 121.569 124 T/J 2,700 122 B 100 299 SULI SLJ Global Tbk. 50 50 50 50 0 500 25,000 5 0.714 50 T/J 6,634,600 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 76,747,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,400 70,000 4 8.929 50 T/J 30,281,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,345 1,330 1,335 0 55,660,200 74,306,790,000 2,508 329.630 1,340 J 51,400 1,335 T/B 347,600 303 TBLA Tunas Baru Lampung Tbk. 740 770 740 765 25 2,137,000 1,608,317,000 477 174.200 770 J 201,200 765 T/B 44,000 304 TCID Mandom Indonesia Tbk. 6,625 6,625 6,400 6,400 -225 2,800 17,942,500 10 627.746 6,400 T/J 400 6,375 B 10,100 305 TDPM Tridomain Performance Materials Tbk. 143 147 141 144 1 3,713,900 528,299,600 384 63.158 144 T/J 1,480,700 143 B 215,200 306 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. 108 110 106 106 -2 7,788,300 839,130,000 841 53.000 107 J 68,500 106 T/B 496,300 308 TINS Timah Tbk. 710 740 710 735 25 28,313,800 20,642,347,000 2,425 375.581 740 J 1,004,700 735 T/B 179,900 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 34,700 51 B 100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,150 5,975 6,050 75 2,334,000 14,153,442,500 1,958 374.061 6,075 J 96,700 6,050 T/B 17,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,750 2,700 2,730 30 109,122,300 297,338,771,000 11,000 1,434.690 2,730 T/J 3,611,400 2,720 B 1,570,100 312 TMAS Temas Tbk. 110 112 105 108 -2 1,635,900 176,613,300 245 248.401 109 J 26,900 108 T/B 155,100 313 TOBA TBS Energi Utama Tbk. 400 400 384 396 -4 144,000 57,192,600 12 83.565 396 T/J 20,000 386 B 3,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 30,700 1,535,000 10 80.475 50 T/J 182,997,100 0 B 0 315 TOTL Total Bangun Persada Tbk. 276 306 276 290 14 13,585,200 3,982,386,600 1,773 104.232 292 J 126,500 290 T/B 327,900 316 TOWR Sarana Menara Nusantara Tbk. 1,025 1,030 1,015 1,025 0 89,526,600 91,632,785,000 16,433 4,882.580 1,025 T/J 1,595,800 1,020 B 6,049,700 317 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. 110 0 0 110 0 0 0 0 110.848 110 J 500 109 B 4,700 319 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 21,100 8,187,600 4 236.220 396 T/J 18,300 388 B 31,700 321 TSPC Tempo Scan Pacific Tbk. 1,275 1,280 1,265 1,275 0 184,500 234,819,500 89 227.451 1,275 T/J 26,200 1,270 B 500 322 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,340 J 6,500 1,265 B 1,000 323 UCID Uni-Charm Indonesia Tbk. 1,460 1,485 1,460 1,470 10 21,800 32,040,000 25 98.000 1,470 T/J 5,400 1,460 B 16,900 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,750 1,735 1,740 0 157,400 274,537,000 232 3,373.662 1,740 T/J 500 1,735 B 26,600 325 UNIC Unggul Indah Cahaya Tbk. 3,980 4,150 4,000 4,150 170 300 1,220,000 3 153.700 4,090 J 100 3,790 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 74 77 74 75 1 95,100 7,059,000 67 3.562 75 T/J 159,400 74 B 200 327 UNTR United Tractors Tbk. 22,600 22,775 22,325 22,400 -200 2,418,400 54,323,790,000 3,080 26,666.667 22,400 T/J 109,900 22,375 B 30,700 328 UNVR Unilever Indonesia Tbk. 8,025 8,050 7,975 8,050 25 4,652,000 37,314,010,000 2,112 206,093.190 8,050 T/J 579,300 8,025 B 4,900 329 VICO Victoria Investama Tbk. 94 99 88 88 -6 4,151,400 365,504,500 2,869 70.400 88 T/J 2,166,600 0 B 0 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 20,200 1,010,000 4 16.667 50 T/J 296,658,600 0 B 0 331 VOKS Voksel Electric Tbk. 196 0 0 196 0 0 0 0 86.701 195 J 4,000 194 B 9,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 190 175 182 4 134,026,400 24,811,933,100 5,341 62.759 183 J 388,100 182 T/B 5,388,800 333 WEHA WEHA Transportasi Indonesia Tbk. 63 65 59 59 -4 2,746,600 164,942,800 255 25.756 59 T/J 874,600 0 B 0 334 WIIM Wismilak Inti Makmur Tbk. 352 356 344 348 -4 12,058,800 4,228,126,400 1,099 53.538 350 J 727,100 348 T/B 965,700 335 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,215 1,160 1,215 55 27,027,700 32,343,710,500 4,171 312.297 1,215 T/J 757,600 1,210 B 89,400 336 WINS Wintermar Offshore Marine Tbk. 93 96 90 96 3 89,200 8,170,000 8 25.962 96 T/J 130,400 94 B 3,100 337 WOMF Wahana Ottomitra Multiartha Tbk. 214 216 212 214 0 47,900 10,267,400 30 32.443 216 J 30,900 214 T/B 9,100 338 WOOD Integra Indocabinet Tbk. 394 402 388 396 2 18,198,800 7,181,749,800 1,147 152.308 396 T/J 40,300 394 B 803,600 339 WSBP Waskita Beton Precast Tbk. 148 166 148 163 15 357,319,900 57,293,607,500 11,889 33.265 164 J 2,532,300 163 T/B 991,700 340 WSKT Waskita Karya (Persero) Tbk. 545 585 545 585 40 58,359,900 33,284,410,000 4,218 157.895 590 J 1,099,800 585 T/B 244,200 341 WTON Wijaya Karya Beton Tbk. 234 254 228 248 14 68,184,500 16,790,466,600 3,316 42.034 248 T/J 235,400 246 B 374,200 Total 4,517,444,100 3,734,069,238,800 395,367 2,610,304,500 193,238,100 Jakarta, 09 October 2020 Trading Division