List of Securities Quotation Main Board Date: Monday, 12 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. 10,925 11,150 10,950 11,100 175 1,935,200 21,450,192,500 1,558 901.736 11,100 T/J 69,500 11,075 B 1,300 2 ABMM ABM Investama Tbk. 855 855 825 855 0 400 336,000 2 22.800 855 T/J 3,900 830 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,550 1,600 1,540 1,590 40 6,982,400 11,011,605,000 1,990 1,939.024 1,595 J 307,400 1,590 T/B 403,500 4 ACST Acset Indonusa Tbk. 204 210 204 208 4 59,917,000 12,400,010,000 2,945 15.361 210 J 3,370,400 208 T/B 39,400 5 ADHI Adhi Karya (Persero) Tbk. 555 575 550 565 10 12,253,800 6,943,203,500 1,504 443.718 570 J 411,900 565 T/B 2,741,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,575 7,500 7,550 -25 43,700 330,472,500 58 324.731 7,575 J 17,400 7,525 B 200 7 ADMG Polychem Indonesia Tbk 140 146 132 141 1 3,022,200 429,634,400 346 12.585 141 T/J 700 140 B 13,500 8 ADRO Adaro Energy Tbk. 1,115 1,130 1,110 1,110 -5 54,683,000 61,038,707,000 7,218 100.909 1,115 J 270,200 1,110 T/B 13,448,300 9 AGII Aneka Gas Industri Tbk. 505 515 500 510 5 1,348,700 687,215,000 105 46.364 510 T/J 107,500 505 B 58,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 328 348 330 344 16 113,910,500 38,889,383,600 5,949 562.018 344 T/J 3,574,100 342 B 731,000 11 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 210 210 0 17,974,000 3,791,328,600 1,154 25.560 210 T/J 459,200 208 B 3,427,900 12 AKRA AKR Corporindo Tbk. 2,620 2,670 2,620 2,640 20 14,094,400 37,308,290,000 1,665 2,104.072 2,640 T/J 479,200 2,630 B 76,300 13 ALTO Tri Banyan Tirta Tbk. 296 300 278 298 2 10,400 3,086,600 15 148.884 298 T/J 6,700 296 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 310 316 310 316 6 735,500 230,265,400 98 287.273 318 J 188,000 316 T/B 29,000 15 AMFG Asahimas Flat Glass Tbk. 2,490 2,540 2,500 2,500 10 24,800 62,004,000 5 102.041 2,500 T/J 192,500 2,360 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 675 675 0 147,100 99,656,500 236 1,722.422 680 J 500 675 T/B 42,700 17 ANJT Austindo Nusantara Jaya Tbk. 480 480 480 480 0 1,000 480,000 4 40.000 540 J 900 484 B 400 18 ANTM Aneka Tambang Tbk. 765 790 765 780 15 108,451,600 84,469,803,500 7,828 514.274 780 T/J 2,373,500 775 B 12,969,200 19 APLI Asiaplast Industries Tbk. 114 120 110 116 2 85,600 10,002,500 29 96.667 116 T/J 2,400 115 B 1,000 20 APLN Agung Podomoro Land Tbk. 102 106 102 103 1 52,947,200 5,494,422,700 2,271 28.219 104 J 2,015,600 103 T/B 1,510,600 21 ARNA Arwana Citramulia Tbk. 456 460 450 458 2 2,525,100 1,146,779,000 127 3,112.893 460 J 20,100 458 T/B 2,000 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. 900 950 900 950 50 200 185,000 2 280.608 945 J 100 900 B 1,300 24 ASGR Astra Graphia Tbk. 740 740 725 735 -5 64,700 47,575,500 56 152.388 735 T/J 57,200 730 B 65,100 25 ASII Astra International Tbk. 4,740 4,810 4,700 4,700 -40 23,749,400 112,459,503,000 6,403 3,361.056 4,710 J 2,000 4,700 T/B 2,252,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,045 1,050 0 10,500 10,989,000 15 1,944.444 1,050 T/J 1,100 1,035 B 1,500 27 ASRI Alam Sutera Realty Tbk. 115 121 116 117 2 132,957,300 15,723,841,600 4,197 111.429 118 J 3,140,300 117 T/B 1,805,100 28 ASSA Adi Sarana Armada Tbk. 505 510 500 505 0 6,242,400 3,161,485,500 392 129.487 505 T/J 102,500 500 B 706,100 29 ATIC Anabatic Technologies Tbk. 560 645 645 645 85 100 64,500 1 92.143 640 J 2,700 570 B 100 30 AUTO Astra Otoparts Tbk. 855 865 850 850 -5 465,700 397,804,000 214 768.744 855 J 322,200 850 T/B 51,500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 10,300 515,000 4 33.333 50 T/J 1,136,400 0 B 0 32 BATA Sepatu Bata Tbk. 645 0 0 645 0 0 0 0 8,365.759 640 J 12,000 615 B 100 33 BBCA Bank Central Asia Tbk. 28,875 29,375 29,150 29,275 400 16,583,700 485,144,665,000 13,116 16,728.571 29,275 T/J 917,200 29,225 B 113,300 34 BBKP Bank Bukopin Tbk. 214 266 216 250 36 1,327,498,100 326,768,783,400 35,955 74.966 250 T/J 372,700 248 B 4,586,100 35 BBMD Bank Mestika Dharma Tbk. 1,575 1,580 1,545 1,575 0 79,300 123,082,500 32 114.130 1,570 J 100 1,485 B 500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,710 4,660 4,670 30 31,644,500 148,089,587,000 7,335 22.461 4,680 J 166,800 4,670 T/B 600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,210 3,150 3,190 40 156,519,700 497,445,708,000 20,637 3,645.714 3,190 T/J 3,595,000 3,180 B 1,428,600 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. 1,230 1,285 1,240 1,260 30 59,895,400 75,496,000,000 5,523 164.348 1,260 T/J 309,500 1,255 B 1,743,700 40 BBYB Bank Neo Commerce Tbk. 274 272 268 272 -2 558,300 150,746,600 17 276.929 272 T/J 116,900 270 B 2,400 41 BCAP MNC Kapital Indonesia Tbk. 118 118 116 117 -1 1,139,500 133,238,900 84 331.802 117 T/J 174,200 116 B 322,400 42 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,280 2,280 0 3,241,000 7,467,115,000 597 1.287 2,300 J 29,600 2,280 T/B 174,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 173 176 171 172 -1 53,225,000 9,196,004,400 3,148 101.176 173 J 4,444,300 172 T/B 395,900 44 BFIN BFI Finance Indonesia Tbk. 404 412 380 394 -10 41,050,000 16,152,994,200 3,522 2,019.063 394 T/J 1,302,700 392 B 251,900 45 BHIT MNC Investama Tbk. 50 50 50 50 0 74,600 3,730,000 7 146.220 50 T/J 64,831,000 0 B 0 46 BINA Bank Ina Perdana Tbk. 790 795 780 795 5 1,357,700 1,064,716,500 59 449.163 795 T/J 59,700 780 B 13,300 47 BIRD Blue Bird Tbk. 860 910 870 880 20 2,993,600 2,647,410,000 774 13.538 890 J 1,000 880 T/B 243,800 48 BISI BISI International Tbk. 910 915 900 905 -5 299,600 270,953,000 64 452.500 905 T/J 62,800 895 B 12,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 945 920 930 15 9,990,100 9,313,216,000 1,485 155.000 930 T/J 1,800 925 B 385,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 530 540 -5 39,877,500 21,447,992,000 4,533 125.581 540 T/J 126,500 535 B 3,211,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,151,900 57,595,000 26 3.455 50 T/J 323,592,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 1 0.658 50 T/J 135,672,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,650 5,550 5,625 75 38,973,500 218,426,750,000 7,526 1,694.956 5,625 T/J 2,150,900 5,600 B 628,300 54 BMSR Bintang Mitra Semestaraya Tbk 93 87 87 87 -6 35,900 3,123,300 28 17.400 87 T/J 848,100 0 B 0 55 BMTR Global Mediacom Tbk. 226 240 226 232 6 262,812,200 61,196,367,200 7,824 188.833 234 J 6,966,300 232 T/B 1,557,500 56 BNBA Bank Bumi Arta Tbk. 362 366 362 366 4 65,000 23,687,600 43 228.750 366 T/J 12,800 364 B 14,600 57 BNGA Bank CIMB Niaga Tbk. 755 790 755 765 10 9,210,500 7,106,715,000 1,443 5.648 765 T/J 44,200 760 B 260,200 58 BNII Bank Maybank Indonesia Tbk. 214 246 214 226 12 69,729,400 16,154,192,600 5,261 2.693 226 T/J 274,100 224 B 787,000 59 BNLI Bank Permata Tbk. 1,975 2,460 2,050 2,460 485 7,917,500 19,188,752,000 1,955 26.784 0 J 0 2,460 T/B 13,649,600 60 BPTR Batavia Prosperindo Trans Tbk. 89 94 83 84 -5 658,400 56,753,900 69 84.000 87 J 60,000 84 T/B 1,300 61 BRAM Indo Kordsa Tbk. 4,190 5,225 5,000 5,225 1,035 800 4,135,000 4 203.351 0 J 0 5,225 T/B 1,200 62 BRIS Bank BRIsyariah Tbk. 855 910 860 900 45 301,368,800 269,612,069,500 20,944 176.471 905 J 12,999,400 900 T/B 5,280,900 63 BRPT Barito Pacific Tbk. 850 860 835 840 -10 59,023,100 49,820,481,000 4,193 328.471 840 T/J 122,900 835 B 1,799,100 64 BSDE Bumi Serpong Damai Tbk. 780 810 790 795 15 78,909,500 63,272,855,000 4,244 155.728 795 T/J 3,400,100 790 B 2,390,100 65 BSIM Bank Sinarmas Tbk. 478 498 478 478 0 17,900 8,558,400 16 326.015 478 T/J 65,800 454 B 10,300 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 2,290 2,230 2,290 60 156,700 352,543,000 79 443.316 2,280 J 7,900 2,250 B 8,800 68 BTPS Bank BTPN Syariah Tbk. 3,420 3,600 3,470 3,590 170 15,972,100 56,599,617,000 3,980 368.205 3,590 T/J 587,400 3,580 B 43,100 69 BUDI Budi Starch & Sweetener Tbk. 94 95 93 93 -1 222,200 20,772,100 37 50.404 94 J 78,700 93 T/B 167,300 70 BULL Buana Lintas Lautan Tbk. 316 320 314 316 0 187,331,900 59,354,075,000 4,042 30.902 318 J 878,100 316 T/B 4,605,500 71 BVIC Bank Victoria International Tbk. 63 81 62 72 9 15,634,400 1,145,215,300 2,003 68.083 72 T/J 319,100 71 B 52,700 72 BWPT Eagle High Plantations Tbk. 95 97 94 96 1 67,400,000 6,447,692,800 1,735 20.996 97 J 6,591,500 96 T/B 340,400 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,575 J 200 11,750 B 100 74 CAMP Campina Ice Cream Industry Tbk. 270 276 254 272 2 1,646,400 446,475,800 378 82.424 272 T/J 94,600 270 B 1,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,300 115,000 7 28.571 50 T/J 299,335,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,765 1,735 1,735 -15 18,100 31,810,500 50 358.471 1,760 J 2,700 1,745 B 2,600 77 CFIN Clipan Finance Indonesia Tbk. 192 193 190 193 1 2,423,400 464,142,900 137 15.103 194 J 112,300 193 T/B 144,700 78 CITY Natura City Developments Tbk. 106 116 100 107 1 28,500 2,883,700 24 89.167 101 J 51,200 100 B 1,900 79 CLEO Sariguna Primatirta Tbk. 474 478 470 472 -2 6,764,000 3,209,583,400 958 2,052.174 472 T/J 14,900 470 B 599,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,090 1,040 1,065 15 29,100 30,618,000 36 101.908 1,060 J 1,500 1,040 B 10,100 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 5,950 6,000 5,900 5,975 25 1,911,000 11,357,187,500 1,522 27,212.279 5,975 T/J 308,800 5,950 B 14,400 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,301,100 65,055,000 26 45.455 50 T/J 327,074,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 306 318 306 312 6 212,900 67,387,800 21 157.445 318 J 2,000 312 T/B 20,000 85 CTBN Citra Tubindo Tbk. 2,190 2,730 2,730 2,730 540 100 273,000 1 2,281.655 0 J 0 2,250 B 500 86 CTRA Ciputra Development Tbk. 700 730 715 720 20 26,208,700 18,864,743,000 2,292 161.204 725 J 4,905,800 720 T/B 36,500 87 DART Duta Anggada Realty Tbk. 238 0 0 238 0 0 0 0 43.997 238 J 1,000 230 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 288,491,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 15,278,100 0 B 0 90 DILD Intiland Development Tbk. 154 158 154 156 2 12,575,100 1,953,519,000 1,571 27.184 156 T/J 166,600 155 B 1,479,200 91 DLTA Delta Djakarta Tbk. 4,000 4,000 3,980 4,000 0 65,400 261,416,000 94 23,910.574 4,010 J 100 3,990 B 30,000 92 DMAS Puradelta Lestari Tbk. 232 238 230 232 0 37,067,200 8,611,255,000 1,402 110.476 234 J 4,307,000 232 T/B 83,000 93 DMND Diamond Food Indonesia Tbk. 885 890 880 890 5 5,800 5,140,500 18 97.268 890 T/J 1,800 885 B 2,300 94 DNAR Bank Oke Indonesia Tbk. 234 240 220 238 4 7,600 1,801,000 15 216.364 234 J 300 226 B 300 95 DOID Delta Dunia Makmur Tbk. 236 242 236 236 0 17,328,200 4,134,543,400 1,206 319.506 238 J 1,083,100 236 T/B 1,998,200 96 DPNS Duta Pertiwi Nusantara Tbk. 228 246 246 246 18 200 49,200 1 79.927 246 T/J 500 228 B 300 97 DPUM Dua Putra Utama Makmur Tbk. 63 79 59 65 2 9,224,000 654,474,000 1,192 11.818 65 T/J 229,300 64 B 39,500 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 64 67 1 880,000 58,420,600 230 38.131 67 T/J 105,100 65 B 48,100 99 DSNG Dharma Satya Nusantara Tbk. 498 525 496 525 27 14,273,000 7,298,923,200 1,185 141.892 525 T/J 33,900 520 B 925,200 100 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 16,200 16,200 0 300 4,860,000 1 1,080.000 16,100 J 800 15,800 B 100 101 DUCK Jaya Bersama Indo Tbk. 260 296 260 296 36 72,165,200 20,330,767,400 6,289 58.614 298 J 554,700 296 T/B 189,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,690 2,560 2,650 70 29,200 76,088,000 32 975.443 2,650 T/J 900 2,610 B 500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 46,200 2,310,000 11 14.286 50 T/J 4,159,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,255 1,265 1,255 1,265 10 222,900 281,419,500 217 3,211.312 1,265 T/J 10,700 1,260 B 29,600 105 ELSA Elnusa Tbk. 210 212 208 212 2 21,296,600 4,498,472,000 1,295 53.000 212 T/J 3,951,800 210 B 2,565,100 106 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 6,950 6,950 6,950 -500 200 1,390,000 2 965.278 7,350 J 2,100 0 B 0 108 ERAA Erajaya Swasembada Tbk. 1,605 1,635 1,605 1,620 15 12,551,100 20,352,521,000 2,217 162.000 1,625 J 39,300 1,620 T/B 1,886,100 109 ESSA Surya Esa Perkasa Tbk. 140 143 140 140 0 1,551,000 218,735,900 197 260.654 140 T/J 38,700 139 B 259,700 110 ESTI Ever Shine Tex Tbk. 52 54 51 52 0 355,200 18,509,600 68 20.883 52 T/J 46,100 51 B 194,000 111 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 2,210 10 14,458,100 31,861,812,000 2,460 112.159 2,210 T/J 46,000 2,200 B 51,300 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,600 6,525 B 100 114 FILM MD Pictures Tbk. 189 248 200 216 27 68,370,500 15,395,485,200 7,690 102.857 218 J 408,300 216 T/B 2,054,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,300 165,000 3 22.727 50 T/J 11,539,200 0 B 0 116 FREN Smartfren Telecom Tbk. 84 85 82 83 -1 120,748,300 10,061,987,500 2,905 4.611 83 T/J 2,256,000 82 B 36,483,700 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,222,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,395 1,400 1,400 1,400 5 300 420,000 2 1,120.000 1,465 J 300 1,400 T/B 600 119 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. 44,250 44,900 44,500 44,550 300 1,716,500 76,630,037,500 3,160 1,738.537 44,575 J 100 44,550 T/B 9,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,605 1,720 1,550 1,640 35 6,600 10,604,000 20 140.171 1,640 T/J 1,400 1,565 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 236 240 230 230 -6 20,771,400 4,849,363,200 1,335 30.918 232 J 99,900 230 T/B 703,800 123 GJTL Gajah Tunggal Tbk. 456 468 456 460 4 2,641,000 1,215,360,400 471 90.309 462 J 155,900 460 T/B 4,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 81 78 79 0 3,875,900 307,391,100 293 19.750 80 J 185,000 79 T/B 61,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,255 1,245 1,245 -10 290,600 361,868,500 98 96.887 1,245 T/J 9,500 1,240 B 6,400 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 2,097,500 104,899,700 69 21.568 51 J 806,500 50 T/B 779,600 127 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 96 92 92 0 165,300 15,410,400 17 36.800 93 J 700 92 T/B 48,200 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 2 26.579 50 T/J 9,925,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 382 402 402 402 20 100 40,200 1 76.571 382 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. 3,260 3,290 3,170 3,230 -30 201,800 650,969,000 162 87.297 3,240 J 1,300 3,230 T/B 3,300 134 HERO Hero Supermarket Tbk. 800 815 795 810 10 21,400 17,267,500 13 1,690.741 815 J 1,000 800 B 1,900 135 HEXA Hexindo Adiperkasa Tbk. 3,070 3,150 3,070 3,150 80 348,800 1,085,108,000 377 964.305 3,150 T/J 14,000 3,140 B 4,000 136 HITS Humpuss Intermoda Transportasi Tbk. 535 535 498 500 -35 4,700 2,353,400 18 769.231 500 T/J 3,300 498 B 100 137 HKMU HK Metals Utama Tbk. 74 75 73 74 0 13,323,800 987,023,600 479 32.174 75 J 5,358,000 74 T/B 781,500 138 HMSP H.M. Sampoerna Tbk. 1,550 1,570 1,550 1,560 10 10,860,800 16,930,295,500 3,186 7,787.540 1,565 J 527,500 1,560 T/B 532,700 139 HOKI Buyung Poetra Sembada Tbk. 800 815 780 800 0 17,118,600 13,699,296,000 843 258.065 800 T/J 80,100 795 B 37,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,400 120,000 5 27.027 50 T/J 39,418,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 191 204 192 196 5 8,407,600 1,654,515,600 972 65.333 197 J 344,000 196 T/B 137,500 142 HRUM Harum Energy Tbk. 1,600 1,610 1,590 1,595 -5 1,338,600 2,141,321,000 276 30.673 1,595 T/J 141,500 1,590 B 61,200 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,400 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,075 9,950 9,950 -100 6,518,600 65,049,510,000 7,451 368.860 9,975 J 37,400 9,950 T/B 322,400 145 IDPR Indonesia Pondasi Raya Tbk. 154 160 160 160 6 7,000 1,120,000 2 12.500 170 J 1,900 160 T/B 3,100 146 IFII Indonesia Fibreboard Industry Tbk. 125 127 119 125 0 273,900 33,940,000 28 119.048 125 T/J 60,200 123 B 12,500 147 IGAR Champion Pacific Indonesia Tbk. 312 328 318 318 6 82,000 26,313,000 31 207.843 324 J 2,500 320 B 4,400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 860,800 43,040,000 44 14.286 50 T/J 16,071,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 700 740 705 710 10 11,488,700 8,297,840,500 1,490 99.930 715 J 126,500 710 T/B 406,700 150 IMJS Indomobil Multi Jasa Tbk. 240 256 240 246 6 6,017,600 1,509,144,800 454 49.200 248 J 102,700 246 T/B 532,100 151 INAF Indofarma Tbk. 3,110 3,340 3,110 3,250 140 15,114,000 49,104,375,000 5,869 1,300.000 3,260 J 64,000 3,250 T/B 3,725,100 152 INCI Intanwijaya Internasional Tbk 610 615 610 615 5 38,400 23,466,500 24 66.516 615 T/J 6,100 610 B 23,500 153 INCO Vale Indonesia Tbk. 3,690 3,950 3,750 3,940 250 25,151,000 97,413,165,000 6,418 1,608.163 3,940 T/J 1,568,600 3,930 B 13,200 154 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,200 7,200 -25 5,120,500 37,043,687,500 3,442 1,232.476 7,225 J 75,000 7,200 T/B 397,000 155 INDR Indo-Rama Synthetics Tbk. 2,210 2,300 2,210 2,290 80 5,400 12,158,000 12 308.422 2,290 T/J 2,500 2,210 B 2,300 156 INDS Indospring Tbk. 1,940 0 0 1,940 0 0 0 0 181.875 1,935 J 1,000 1,890 B 200 157 INDY Indika Energy Tbk. 925 935 915 915 -10 14,966,900 13,743,415,000 1,440 31.017 920 J 407,400 915 T/B 162,400 158 INKP Indah Kiat Pulp & Paper Tbk. 8,850 8,925 8,775 8,775 -75 3,361,800 29,712,395,000 2,388 452.163 8,800 J 500 8,775 T/B 304,300 159 INPC Bank Artha Graha Internasional Tbk. 50 55 50 51 1 7,329,000 385,801,900 1,368 0.291 52 J 77,900 51 T/B 439,900 160 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,950 10,825 10,875 100 1,760,900 19,148,087,500 2,328 435.000 10,900 J 38,800 10,875 T/B 169,200 161 IPOL Indopoly Swakarsa Industry Tbk. 86 87 85 86 0 75,100 6,427,600 27 40.952 86 T/J 12,200 85 B 104,000 162 IPTV MNC Vision Networks Tbk. 292 298 290 292 0 11,389,000 3,357,935,600 319 121.667 294 J 1,006,400 292 T/B 21,200 163 ISAT Indosat Tbk. 2,070 2,110 2,050 2,060 -10 2,158,000 4,452,314,000 1,195 147.143 2,060 T/J 345,000 2,050 B 300,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. 127 128 123 124 -3 8,201,600 1,024,572,700 720 42.034 125 J 364,100 124 T/B 103,500 165 ITMG Indo Tambangraya Megah Tbk. 8,100 8,200 8,100 8,200 100 1,042,200 8,503,500,000 1,505 58.571 8,200 T/J 161,700 8,150 B 8,600 166 JAWA Jaya Agra Wattie Tbk. 60 61 56 56 -4 90,200 5,072,800 56 11.200 56 T/J 2,500 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 25,000 8,500,000 1 281.417 340 T/J 548,400 338 B 22,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,130 1,135 0 15,095,800 17,210,442,000 2,231 310.279 1,140 J 172,600 1,135 T/B 911,200 169 JRPT Jaya Real Property Tbk. 420 424 418 420 0 806,400 338,704,600 129 403.846 420 T/J 24,000 418 B 451,200 170 JSKY Sky Energy Indonesia Tbk. 272 280 254 260 -12 49,003,900 12,961,258,200 3,938 130.000 262 J 132,400 260 T/B 94,000 171 JSMR Jasa Marga (Persero) Tbk. 3,780 3,840 3,760 3,800 20 5,781,900 21,994,620,000 1,793 224.083 3,800 T/J 77,500 3,790 B 47,200 172 KAEF Kimia Farma Tbk. 3,080 3,340 3,080 3,270 190 62,582,000 203,370,100,000 18,256 3,270.000 3,280 J 442,200 3,270 T/B 5,048,400 173 KBLI KMI Wire & Cable Tbk. 312 318 314 316 4 853,100 270,072,400 179 38.397 318 J 237,400 316 T/B 76,100 174 KEEN Kencana Energi Lestari Tbk. 304 308 302 306 2 2,074,200 633,398,200 94 77.273 306 T/J 112,400 302 B 39,200 175 KICI Kedaung Indah Can Tbk 246 266 234 254 8 300 75,400 3 53.926 246 J 3,900 230 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 206 208 202 206 0 10,521,000 2,159,195,800 1,189 7.147 206 T/J 1,149,900 204 B 2,668,000 177 KINO Kino Indonesia Tbk. 2,980 3,100 2,980 3,080 100 32,100 98,477,000 48 81.053 3,080 T/J 12,900 3,050 B 200 178 KKGI Resource Alam Indonesia Tbk. 198 206 190 204 6 55,100 11,115,000 42 715.789 200 J 9,000 188 B 200 179 KLBF Kalbe Farma Tbk. 1,570 1,595 1,565 1,580 10 18,457,000 29,170,188,000 3,546 15,410.124 1,580 T/J 67,200 1,575 B 493,800 180 KOBX Kobexindo Tractors Tbk. 101 112 100 103 2 8,667,800 926,960,100 937 25.750 103 T/J 22,300 102 B 17,000 181 KOTA DMS Propertindo Tbk. 498 500 464 500 2 303,600 145,403,200 97 250.000 500 T/J 125,400 0 B 0 182 KPAL Steadfast Marine Tbk. 56 60 53 53 -3 12,459,300 678,593,700 835 46.087 54 J 174,000 53 T/B 817,700 183 KRAS Krakatau Steel (Persero) Tbk. 332 340 332 332 0 20,788,600 6,970,974,400 1,642 41.275 334 J 183,700 332 T/B 7,182,400 184 KREN Kresna Graha Investama Tbk. 105 110 100 104 -1 15,382,000 1,617,906,000 1,135 1,081.981 104 T/J 111,200 103 B 540,500 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 400 20,000 4 7.806 50 T/J 23,301,500 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,900 4,960 5,700 375 5,100 26,294,000 17 94.215 5,700 T/J 1,500 4,970 B 200 187 LINK Link Net Tbk. 2,100 2,220 2,110 2,130 30 12,859,700 27,748,484,000 3,530 133.125 2,130 T/J 490,400 2,120 B 174,000 188 LION Lion Metal Works Tbk. 238 236 236 236 -2 3,100 731,600 3 147.806 268 J 100 240 B 1,000 189 LPCK Lippo Cikarang Tbk 765 810 775 795 30 684,600 544,306,000 231 89.633 800 J 69,700 795 T/B 97,800 190 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,300 3,300 0 6,400 21,130,000 6 148.315 3,400 J 1,500 3,310 B 100 191 LPKR Lippo Karawaci Tbk. 130 137 128 129 -1 86,183,900 11,398,330,600 1,733 41.656 130 J 823,300 129 T/B 590,900 192 LPPF Matahari Department Store Tbk. 960 1,010 965 995 35 76,045,800 75,287,920,000 7,863 22.547 1,000 J 64,900 995 T/B 2,044,000 193 LSIP PP London Sumatra Indonesia Tbk. 940 965 940 955 15 34,485,300 32,941,105,500 2,630 246.452 960 J 729,400 955 T/B 1,275,500 194 LTLS Lautan Luas Tbk. 426 436 426 432 6 24,100 10,483,800 12 152.711 436 J 35,100 426 B 4,300 195 MAIN Malindo Feedmill Tbk. 540 565 545 545 5 5,725,300 3,159,830,500 825 309.659 550 J 20,200 545 T/B 39,100 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 20,300 1,015,000 4 6.835 50 T/J 579,501,100 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. 605 670 620 645 40 35,513,600 23,045,340,000 2,887 1,035.064 645 T/J 15,500 640 B 301,400 199 MARK Mark Dynamics Indonesia Tbk. 855 890 845 890 35 10,421,300 9,090,833,000 2,421 1,780.000 895 J 167,700 890 T/B 52,700 200 MASA Multistrada Arah Sarana Tbk. 570 625 565 575 5 31,000 18,298,000 12 408.845 590 J 500 575 T/B 100 201 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. 376 380 374 378 2 3,522,900 1,324,761,600 81 23.625 378 T/J 20,400 376 B 7,900 203 MBTO Martina Berto Tbk. 79 79 79 79 0 100 7,900 1 10.676 84 J 201,000 79 T/B 200 204 MCOR Bank China Construction Bank Indonesia Tbk. 113 128 113 121 8 38,189,200 4,701,351,600 2,372 108.528 121 T/J 294,700 120 B 212,900 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,324,600 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 50 50 50 0 200 10,000 2 8.039 50 T/J 26,543,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 354 360 352 354 0 48,120,400 17,092,957,800 3,051 735.126 354 T/J 3,895,800 352 B 4,012,600 209 MEGA Bank Mega Tbk. 7,200 7,175 7,150 7,175 -25 2,000 14,342,500 2 5,230.049 7,200 J 3,100 6,800 B 600 210 META Nusantara Infrastructure Tbk. 105 107 105 105 0 309,700 32,737,200 30 31.811 107 J 8,400 105 T/B 50,100 211 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,381,300 1,913,006,500 428 355.556 800 T/J 152,800 795 B 22,200 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,500 2,510 0 21,140,300 53,153,426,000 1,868 147.779 2,520 J 45,200 2,510 T/B 83,800 213 MLBI Multi Bintang Indonesia Tbk. 8,975 9,400 8,900 9,250 275 97,000 887,577,500 101 58,917.197 9,250 T/J 8,600 9,150 B 100 214 MLPL Multipolar Tbk. 50 50 50 50 0 818,300 40,915,000 30 5.735 50 T/J 269,900 0 B 0 215 MLPT Multipolar Technology Tbk. 600 610 590 600 0 100,000 60,111,000 58 125.000 600 T/J 7,100 595 B 61,400 216 MNCN Media Nusantara Citra Tbk. 790 805 790 800 10 96,946,100 77,275,132,000 6,213 88.889 805 J 3,735,600 800 T/B 138,800 217 MPMX Mitra Pinasthika Mustika Tbk. 382 384 378 380 -2 8,666,900 3,294,759,200 1,234 25.333 382 J 104,200 380 T/B 4,100 218 MPPA Matahari Putra Prima Tbk. 100 102 97 97 -3 2,461,800 240,758,800 238 40.782 98 J 107,900 97 T/B 173,600 219 MRAT Mustika Ratu Tbk. 137 137 133 136 -1 17,700 2,383,100 21 20.923 136 T/J 22,200 134 B 1,300 220 MSKY MNC Sky Vision Tbk. 820 850 825 850 30 11,600 9,770,000 11 55.921 850 T/J 8,100 845 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,610 1,620 1,605 1,605 -5 501,400 810,328,000 283 2,889.393 1,610 J 26,700 1,605 T/B 17,000 222 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. 1,115 1,115 1,115 1,115 0 31,800 35,457,000 12 132.805 1,115 T/J 18,800 1,100 B 14,000 224 MYOR Mayora Indah Tbk. 2,430 2,440 2,400 2,400 -30 1,659,300 3,997,583,000 707 12,006.003 2,410 J 16,900 2,400 T/B 375,600 225 MYTX Asia Pacific Investama Tbk. 53 53 52 52 -1 5,000 263,800 5 7.816 52 T/J 73,900 51 B 5,000 226 NIKL Pelat Timah Nusantara Tbk. 720 750 725 735 15 4,242,200 3,119,980,000 1,075 226.154 735 T/J 35,400 730 B 157,100 227 NISP Bank OCBC NISP Tbk. 730 755 730 735 5 674,800 500,035,500 137 890.650 735 T/J 223,000 730 B 10,000 228 NOBU Bank Nationalnobu Tbk. 855 845 840 840 -15 800 674,500 2 224.000 845 J 500 840 T/B 200 229 NRCA Nusa Raya Cipta Tbk. 302 304 302 304 2 7,900 2,397,400 17 35.765 304 T/J 6,300 302 B 1,100 230 NZIA Nusantara Almazia Tbk. 252 314 236 280 28 760,400 207,747,600 247 127.273 280 T/J 21,900 278 B 26,100 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,000,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 98 100 93 97 -1 8,136,500 790,207,900 575 97.000 98 J 358,900 97 T/B 18,600 233 PANR Panorama Sentrawisata Tbk. 84 88 84 86 2 2,650,700 227,134,400 277 51.599 86 T/J 69,500 85 B 38,600 234 PANS Panin Sekuritas Tbk. 800 810 790 800 0 117,000 93,605,500 81 581.818 805 J 119,900 800 T/B 500 235 PBID Panca Budi Idaman Tbk. 875 890 870 875 0 159,400 140,117,500 52 102.941 880 J 1,000 870 B 137,900 236 PBRX Pan Brothers Tbk. 226 236 226 230 4 206,500 47,480,200 45 407.080 232 J 200 228 B 20,100 237 PBSA Paramita Bangun Sarana Tbk. 595 600 570 600 5 500 295,500 3 50.000 600 T/J 4,000 570 B 200 238 PEHA Phapros Tbk. 1,515 1,630 1,450 1,580 65 1,701,500 2,663,084,500 920 131.886 1,585 J 200 1,580 T/B 40,800 239 PGAS Perusahaan Gas Negara Tbk. 980 1,005 985 1,000 20 153,562,000 152,979,628,000 8,009 333.333 1,005 J 7,074,300 1,000 T/B 12,203,800 240 PGUN Pradiksi Gunatama Tbk. 260 262 260 260 0 19,900 5,176,000 6 226.087 266 J 300 260 T/B 7,100 241 PJAA Pembangunan Jaya Ancol Tbk. 488 525 500 500 12 264,000 132,700,000 68 97.561 505 J 33,500 500 T/B 300 242 PLIN Plaza Indonesia Realty Tbk. 2,600 2,600 2,600 2,600 0 1,000 2,600,000 3 1,078.883 2,600 T/J 1,200 2,510 B 100 243 PNBN Bank Pan Indonesia Tbk 800 810 790 795 -5 3,870,400 3,101,043,500 300 1,323.676 800 J 252,200 795 T/B 92,900 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 150,900 7,545,000 8 50.000 50 T/J 17,904,100 0 B 0 245 PNIN Paninvest Tbk. 705 710 700 705 0 54,100 38,098,000 38 749.681 705 T/J 14,700 700 B 31,300 246 PNLF Panin Financial Tbk. 190 192 187 189 -1 34,586,600 6,556,406,500 928 204.280 190 J 26,500 189 T/B 266,800 247 POLL Pollux Properti Indonesia Tbk. 7,275 7,100 6,775 6,775 -500 1,849,600 12,532,282,500 328 1,101.626 6,800 J 20,700 6,775 T/B 23,600 248 PPRE PP Presisi Tbk. 194 208 181 181 -13 131,772,300 25,310,489,400 6,973 42.093 181 T/J 5,818,100 0 B 0 249 PPRO PP Properti Tbk. 50 50 50 50 0 4,869,900 243,495,000 261 108.108 50 T/J 107,118,800 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 119 119 114 115 -4 3,000 352,100 6 64.741 121 J 100 116 B 5,500 251 PRDA Prodia Widyahusada Tbk. 2,830 2,940 2,820 2,830 0 95,700 270,968,000 89 43.538 2,940 J 100 2,810 B 3,000 252 PSSI Pelita Samudera Shipping Tbk. 164 169 164 168 4 413,700 69,146,700 48 124.444 168 T/J 3,900 167 B 22,200 253 PTBA Bukit Asam Tbk. 1,985 2,020 1,980 2,020 35 15,389,500 30,859,544,000 3,221 1,756.522 2,020 T/J 1,142,000 2,010 B 404,700 254 PTIS Indo Straits Tbk. 150 161 140 153 3 51,600 7,246,000 17 16.105 153 T/J 20,000 140 B 8,000 255 PTPP PP (Persero) Tbk. 895 935 900 905 10 51,967,100 47,489,077,000 3,988 170.113 910 J 795,800 905 T/B 2,102,200 256 PTRO Petrosea Tbk. 1,685 1,745 1,700 1,710 25 262,900 449,739,500 183 1,368.000 1,715 J 3,100 1,710 T/B 24,000 257 PTSN Sat Nusapersada Tbk 218 222 204 216 -2 1,118,000 241,574,800 177 111.724 218 J 108,400 216 T/B 8,000 258 PUDP Pudjiadi Prestige Tbk. 192 0 0 192 0 0 0 0 23.948 228 J 100 202 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 320 326 302 308 -12 17,187,600 5,322,169,600 1,695 102.667 310 J 83,100 308 T/B 281,200 260 PWON Pakuwon Jati Tbk. 382 402 388 396 14 187,862,300 74,633,005,000 9,585 1,526.659 398 J 1,230,600 396 T/B 5,700 261 PZZA Sarimelati Kencana Tbk. 595 650 600 600 5 5,702,700 3,492,925,000 773 54.545 605 J 64,600 600 T/B 587,100 262 RAJA Rukun Raharja Tbk. 125 126 121 122 -3 15,965,600 1,961,432,400 961 419.071 123 J 189,000 122 T/B 1,053,900 263 RALS Ramayana Lestari Sentosa Tbk. 570 590 570 575 5 32,410,300 18,758,249,000 2,825 359.375 580 J 641,600 575 T/B 16,300 264 RANC Supra Boga Lestari Tbk. 414 418 408 408 -6 1,617,700 669,472,800 222 81.600 410 J 7,900 408 T/B 171,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 51 54 50 50 -1 3,275,900 164,878,400 159 15.994 50 T/J 316,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 1,600 9,440,000 1 310.822 6,100 J 100 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 360 346 336 336 -24 1,900 652,400 4 155.077 336 T/J 4,800 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 102 89 93 1 49,400 4,485,300 45 14.771 93 T/J 1,300 89 B 3,000 269 RMBA Bentoel Internasional Investama Tbk. 350 350 342 350 0 118,000 40,453,200 23 2,738.654 350 T/J 156,200 344 B 10,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,220 1,230 0 31,720,700 38,779,292,500 94 482.353 1,245 J 36,100 1,230 T/B 1,481,000 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 400 382 384 2 2,200 842,600 7 320.000 386 J 7,000 384 T/B 900 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,075 10,125 -75 1,500 15,182,500 6 6,532.258 10,125 T/J 6,900 10,050 B 200 273 SCMA Surya Citra Media Tbk. 1,255 1,265 1,235 1,240 -15 4,927,600 6,134,338,500 905 560.951 1,245 J 13,000 1,240 T/B 3,900 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 230 220 226 4 122,300 27,540,400 23 205.455 224 J 200 222 B 18,300 275 SDPC Millennium Pharmacon International Tbk. 99 110 93 104 5 306,300 32,152,500 229 69.422 105 J 32,600 104 T/B 28,300 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 2,600 2,106,000 4 905.990 810 T/J 20,000 755 B 1,300 277 SGRO Sampoerna Agro Tbk. 1,500 1,510 1,485 1,495 -5 254,500 380,004,500 62 63.889 1,495 T/J 152,400 1,490 B 18,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 835 785 795 10 19,369,600 15,432,238,500 4,656 275.058 795 T/J 943,700 790 B 698,500 279 SILO Siloam International Hospitals Tbk. 4,900 4,940 4,880 4,930 30 31,100 152,623,000 58 55.992 4,940 J 800 4,930 T/B 2,600 280 SIMP Salim Ivomas Pratama Tbk. 314 322 314 316 2 13,895,200 4,421,127,400 1,260 28.727 318 J 190,300 316 T/B 684,300 281 SMBR Semen Baturaja (Persero) Tbk. 486 510 486 505 19 38,670,700 19,337,953,400 3,764 90.179 505 T/J 1,981,500 500 B 775,900 282 SMCB Solusi Bangun Indonesia Tbk. 990 1,095 1,000 1,095 105 67,700 71,975,500 35 1,322.464 1,095 T/J 41,800 1,010 B 100 283 SMDR Samudera Indonesia Tbk. 272 280 262 272 0 4,144,000 1,141,020,400 416 1,091.580 274 J 175,600 272 T/B 270,100 284 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,450 9,250 9,400 25 5,312,400 49,687,842,500 2,738 3,270.930 9,400 T/J 50,500 9,375 B 3,400 285 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 50,000 8,900,000 5 92.228 186 J 500 178 T/B 25,600 286 SMMA Sinarmas Multiartha Tbk. 16,900 0 0 16,900 0 0 0 0 1,259.812 16,800 J 200 15,800 B 100 287 SMRA Summarecon Agung Tbk. 590 625 595 625 35 85,898,600 52,335,384,500 3,273 1,026.947 625 T/J 4,265,700 620 B 249,000 288 SMSM Selamat Sempurna Tbk. 1,295 1,325 1,290 1,325 30 2,894,100 3,801,861,500 937 3,539.090 1,325 T/J 137,800 1,320 B 800 289 SOCI Soechi Lines Tbk. 121 122 120 122 1 6,159,500 746,391,500 346 22.182 122 T/J 950,700 121 B 280,000 290 SOHO Soho Global Health Tbk. 6,000 6,125 5,650 5,775 -225 96,600 558,905,000 308 317.308 5,800 J 1,200 5,775 T/B 7,800 291 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. 286 286 280 280 -6 52,800 15,096,600 7 125.516 286 J 18,600 280 T/B 1,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 133 132 132 -1 1,500 198,100 3 140.874 132 T/J 600 125 B 200 294 SRIL Sri Rejeki Isman Tbk. 202 208 202 208 6 23,628,700 4,881,332,800 1,694 86.667 210 J 5,242,600 208 T/B 631,000 295 SRSN Indo Acidatama Tbk 55 58 55 57 2 9,116,100 515,828,500 573 10.382 58 J 1,979,600 57 T/B 81,600 296 SSIA Surya Semesta Internusa Tbk. 442 456 442 444 2 29,029,400 12,894,703,400 1,711 182.154 444 T/J 359,600 442 B 536,800 297 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 805 5 49,900 40,146,000 19 120.149 805 T/J 21,100 800 B 27,400 298 STAR Buana Artha Anugerah Tbk. 124 133 119 124 0 211,400 25,263,700 21 121.569 124 T/J 15,100 123 B 100 299 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 6,681,600 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 76,577,300 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 27,390,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,365 1,325 1,360 25 89,169,300 120,305,391,500 4,710 335.802 1,365 J 515,600 1,355 B 361,600 303 TBLA Tunas Baru Lampung Tbk. 765 780 760 770 5 2,164,200 1,676,184,000 465 175.339 775 J 92,700 770 T/B 416,500 304 TCID Mandom Indonesia Tbk. 6,400 6,750 6,400 6,400 0 4,700 30,747,500 13 627.746 6,675 J 100 6,400 T/B 1,600 305 TDPM Tridomain Performance Materials Tbk. 144 145 142 143 -1 3,755,900 536,613,200 428 62.719 144 J 910,700 143 T/B 244,700 306 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. 106 114 106 107 1 23,599,200 2,606,234,600 1,658 53.500 108 J 206,300 107 T/B 288,700 308 TINS Timah Tbk. 735 755 735 745 10 18,136,300 13,495,638,500 1,713 380.691 745 T/J 1,534,800 740 B 2,102,600 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 1,000 51 B 200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,200 6,075 6,200 150 3,300,100 20,274,727,500 2,417 383.335 6,200 T/J 84,100 6,175 B 25,600 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,760 2,710 2,730 0 77,479,100 211,295,900,000 15,348 1,434.690 2,730 T/J 841,400 2,720 B 468,100 312 TMAS Temas Tbk. 108 116 105 108 0 12,054,300 1,338,924,600 982 248.401 108 T/J 230,700 107 B 317,800 313 TOBA TBS Energi Utama Tbk. 396 400 374 396 0 106,200 41,982,000 33 83.565 396 T/J 277,800 378 B 6,700 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 179,541,400 0 B 0 315 TOTL Total Bangun Persada Tbk. 290 296 286 290 0 2,608,000 757,244,600 341 104.232 290 T/J 278,700 288 B 109,800 316 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,030 5 114,662,700 118,297,367,500 22,306 4,906.397 1,030 T/J 5,712,700 1,025 B 937,900 317 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. 110 109 109 109 -1 1,700 185,300 2 109.840 112 J 100 109 T/B 3,000 319 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 100 388 B 51,700 321 TSPC Tempo Scan Pacific Tbk. 1,275 1,280 1,265 1,270 -5 406,200 516,252,500 166 226.559 1,275 J 2,100 1,265 B 69,500 322 TURI Tunas Ridean Tbk. 1,340 1,290 1,265 1,290 -50 100,100 129,126,500 6 2,866.667 1,295 J 35,900 1,265 B 4,700 323 UCID Uni-Charm Indonesia Tbk. 1,470 1,505 1,465 1,490 20 54,700 81,544,500 96 99.333 1,495 J 2,800 1,490 T/B 1,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,760 1,735 1,735 -5 526,800 917,745,000 739 3,363.968 1,740 J 3,000 1,735 T/B 11,400 325 UNIC Unggul Indah Cahaya Tbk. 4,150 4,090 4,090 4,090 -60 100 409,000 1 151.478 4,080 J 500 3,870 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 75 81 75 79 4 1,958,500 153,862,900 214 3.752 80 J 94,300 79 T/B 600 327 UNTR United Tractors Tbk. 22,400 22,700 22,150 22,500 100 4,369,600 97,961,022,500 4,007 26,785.714 22,500 T/J 316,200 22,300 B 2,900 328 UNVR Unilever Indonesia Tbk. 8,050 8,100 7,950 7,950 -100 6,704,300 53,474,762,500 5,525 203,533.026 7,975 J 6,000 7,950 T/B 705,600 329 VICO Victoria Investama Tbk. 88 88 82 82 -6 1,352,800 110,934,400 3,231 65.600 82 T/J 848,100 0 B 0 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 254,284,100 0 B 0 331 VOKS Voksel Electric Tbk. 196 194 194 194 -2 2,600 504,400 2 85.816 195 J 1,200 194 T/B 5,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 178 180 -2 35,055,500 6,393,499,900 2,143 62.069 181 J 293,300 180 T/B 121,100 333 WEHA WEHA Transportasi Indonesia Tbk. 59 59 55 55 -4 959,500 53,169,000 193 24.010 55 T/J 331,800 0 B 0 334 WIIM Wismilak Inti Makmur Tbk. 348 354 348 350 2 10,691,400 3,753,716,000 954 53.846 352 J 371,500 350 T/B 539,800 335 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,245 1,215 1,215 0 28,359,000 34,873,562,000 4,491 312.297 1,220 J 338,100 1,215 T/B 1,826,800 336 WINS Wintermar Offshore Marine Tbk. 96 96 94 96 0 89,500 8,546,300 9 25.962 96 T/J 15,500 95 B 23,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 214 220 216 218 4 179,200 38,993,200 69 33.050 218 T/J 14,700 216 B 61,300 338 WOOD Integra Indocabinet Tbk. 396 404 396 402 6 23,246,700 9,319,890,600 1,383 154.615 404 J 1,169,100 402 T/B 100,200 339 WSBP Waskita Beton Precast Tbk. 163 168 158 163 0 152,111,100 24,696,607,400 6,390 33.265 163 T/J 1,047,300 162 B 1,660,000 340 WSKT Waskita Karya (Persero) Tbk. 585 655 575 650 65 133,187,900 84,100,016,500 9,157 175.439 655 J 1,341,700 650 T/B 212,100 341 WTON Wijaya Karya Beton Tbk. 248 254 244 250 2 19,966,100 4,977,542,600 1,157 42.373 250 T/J 1,959,700 248 B 611,800 Total 6,560,647,900 5,531,106,013,600 525,807 3,017,980,200 207,336,500 Jakarta, 12 October 2020 Trading Division