List of Securities Quotation Main Board Date: Tuesday, 13 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. 11,100 11,175 10,875 11,125 25 1,704,500 18,880,457,500 2,134 903.767 11,125 T/J 88,900 11,075 B 5,800 2 ABMM ABM Investama Tbk. 855 850 825 850 -5 700 588,500 4 22.667 855 J 3,300 850 T/B 100 3 ACES Ace Hardware Indonesia Tbk. 1,590 1,655 1,570 1,630 40 16,807,600 27,329,842,500 4,229 1,987.805 1,630 T/J 97,000 1,625 B 68,100 4 ACST Acset Indonusa Tbk. 208 224 200 216 8 239,046,100 51,199,428,600 10,725 15.952 218 J 3,443,600 216 T/B 1,343,500 5 ADHI Adhi Karya (Persero) Tbk. 565 600 560 600 35 28,102,500 16,421,834,500 2,783 471.205 600 T/J 694,600 595 B 104,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,575 7,450 7,550 0 31,700 238,260,000 70 324.731 7,550 T/J 4,700 7,525 B 4,000 7 ADMG Polychem Indonesia Tbk 141 147 133 142 1 9,968,700 1,374,416,500 565 12.675 142 T/J 1,500 141 B 59,900 8 ADRO Adaro Energy Tbk. 1,110 1,155 1,090 1,150 40 121,076,600 136,458,135,000 11,015 104.545 1,155 J 5,134,100 1,150 T/B 8,934,800 9 AGII Aneka Gas Industri Tbk. 510 515 505 510 0 651,800 331,826,000 53 46.364 515 J 86,100 510 T/B 127,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 430 346 430 86 1,087,492,500 438,880,245,800 52,175 702.523 0 J 0 430 T/B 126,126,900 11 AISA Tiga Pilar Sejahtera Food Tbk. 210 224 206 212 2 141,532,800 30,789,992,000 6,438 25.804 214 J 2,976,700 212 T/B 4,537,100 12 AKRA AKR Corporindo Tbk. 2,640 2,660 2,610 2,650 10 13,428,900 35,392,113,000 1,499 2,112.042 2,660 J 84,600 2,650 T/B 38,700 13 ALTO Tri Banyan Tirta Tbk. 298 298 278 296 -2 11,000 3,175,400 15 147.885 296 T/J 2,000 284 B 600 14 AMAN Makmur Berkah Amanda Tbk. 316 322 316 322 6 855,800 271,829,800 111 292.727 322 T/J 145,500 320 B 212,200 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 102.041 2,500 T/J 197,500 2,350 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 670 675 0 267,700 180,411,500 142 1,722.422 675 T/J 46,200 670 B 98,900 17 ANJT Austindo Nusantara Jaya Tbk. 480 0 0 480 0 0 0 0 40.000 540 J 900 482 B 200 18 ANTM Aneka Tambang Tbk. 780 780 760 765 -15 47,798,000 36,665,924,000 5,067 504.385 770 J 1,438,300 765 T/B 1,568,000 19 APLI Asiaplast Industries Tbk. 116 126 114 116 0 1,200 138,800 9 96.667 116 T/J 4,700 109 B 2,500 20 APLN Agung Podomoro Land Tbk. 103 104 100 103 0 32,679,800 3,352,020,200 1,306 28.219 104 J 4,051,800 103 T/B 647,400 21 ARNA Arwana Citramulia Tbk. 458 500 456 466 8 4,871,100 2,266,614,400 201 3,167.267 466 T/J 919,100 464 B 500 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. 950 900 900 900 -50 100 90,000 1 265.840 935 J 1,000 905 B 100 24 ASGR Astra Graphia Tbk. 735 735 715 730 -5 563,200 405,794,000 113 151.352 730 T/J 19,100 725 B 32,400 25 ASII Astra International Tbk. 4,700 4,750 4,650 4,740 40 25,032,100 117,656,843,000 6,606 3,389.661 4,740 T/J 4,207,100 4,730 B 290,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,050 1,050 0 8,400 8,820,000 16 1,944.444 1,055 J 1,900 1,050 T/B 300 27 ASRI Alam Sutera Realty Tbk. 117 120 115 119 2 64,841,100 7,618,269,100 2,603 113.333 119 T/J 2,314,600 118 B 2,191,700 28 ASSA Adi Sarana Armada Tbk. 505 510 496 500 -5 7,661,800 3,836,129,300 522 128.205 505 J 122,900 500 T/B 108,800 29 ATIC Anabatic Technologies Tbk. 645 630 600 630 -15 11,600 7,305,000 10 90.000 630 T/J 800 600 B 4,800 30 AUTO Astra Otoparts Tbk. 850 865 845 850 0 395,000 335,495,500 194 768.744 855 J 114,600 850 T/B 1,000 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 545,000 0 B 0 32 BATA Sepatu Bata Tbk. 645 640 635 635 -10 1,100 700,500 2 8,236.057 640 J 12,600 615 B 500 33 BBCA Bank Central Asia Tbk. 29,275 29,300 28,850 29,275 0 9,650,100 281,207,137,500 10,504 16,728.571 29,275 T/J 219,100 29,250 B 17,600 34 BBKP Bank Bukopin Tbk. 250 274 236 256 6 1,084,704,600 279,370,001,200 33,296 76.765 256 T/J 3,243,200 254 B 11,619,000 35 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,540 J 3,700 1,465 B 500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,780 4,620 4,760 90 45,256,200 213,392,590,000 11,424 22.894 4,760 T/J 227,700 4,750 B 580,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,300 3,150 3,280 90 204,438,200 662,399,558,000 28,199 3,748.571 3,280 T/J 1,002,000 3,270 B 3,793,200 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,330 1,240 1,325 65 90,496,000 116,973,474,500 9,290 172.826 1,325 T/J 93,800 1,320 B 222,000 40 BBYB Bank Neo Commerce Tbk. 272 270 270 270 -2 553,000 149,310,000 13 274.893 282 J 5,500 264 B 1,400 41 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 338,200 39,399,300 50 331.802 117 T/J 502,800 116 B 204,400 42 BDMN Bank Danamon Indonesia Tbk. 2,280 2,340 2,260 2,330 50 2,817,500 6,512,969,000 739 1.316 2,340 J 139,600 2,330 T/B 5,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 172 177 169 176 4 137,591,700 23,873,461,600 5,027 103.529 177 J 5,398,100 176 T/B 93,100 44 BFIN BFI Finance Indonesia Tbk. 394 394 384 386 -8 12,176,800 4,716,838,200 967 1,978.067 388 J 594,900 386 T/B 1,621,200 45 BHIT MNC Investama Tbk. 50 50 50 50 0 147,100 7,355,000 65 146.220 50 T/J 79,823,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 795 790 760 775 -20 2,317,500 1,795,099,500 84 437.863 780 J 41,800 775 T/B 188,900 47 BIRD Blue Bird Tbk. 880 915 880 905 25 2,016,400 1,808,002,000 486 13.923 910 J 1,000 905 T/B 1,400 48 BISI BISI International Tbk. 905 900 895 895 -10 136,200 122,154,500 57 447.500 895 T/J 20,000 890 B 12,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 975 920 960 30 15,528,800 14,786,445,500 3,453 160.000 965 J 762,700 960 T/B 383,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 575 530 555 15 32,370,300 17,868,368,000 4,568 129.070 555 T/J 4,207,200 550 B 980,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 225,900 11,295,000 16 3.455 50 T/J 322,947,300 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 108,826,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,625 5,675 5,525 5,675 50 34,931,700 196,045,742,500 7,608 1,710.022 5,675 T/J 2,613,700 5,650 B 36,900 54 BMSR Bintang Mitra Semestaraya Tbk 87 81 81 81 -6 162,500 13,162,500 20 16.200 81 T/J 833,700 0 B 0 55 BMTR Global Mediacom Tbk. 232 238 226 232 0 138,899,600 32,224,151,000 3,963 188.833 234 J 5,539,100 232 T/B 797,200 56 BNBA Bank Bumi Arta Tbk. 366 376 366 370 4 279,600 104,066,600 71 231.250 374 J 81,500 368 B 29,200 57 BNGA Bank CIMB Niaga Tbk. 765 775 755 775 10 5,292,900 4,046,803,500 970 5.722 775 T/J 462,600 770 B 11,900 58 BNII Bank Maybank Indonesia Tbk. 226 238 216 224 -2 21,199,600 4,811,774,000 2,040 2.669 226 J 140,000 224 T/B 22,200 59 BNLI Bank Permata Tbk. 2,460 3,070 2,550 3,060 600 28,955,500 85,385,803,000 11,145 33.317 3,070 J 10,200 3,060 T/B 3,637,200 60 BPTR Batavia Prosperindo Trans Tbk. 84 87 80 85 1 6,100 507,300 10 85.000 85 T/J 47,300 80 B 25,500 61 BRAM Indo Kordsa Tbk. 5,225 6,100 5,225 6,100 875 2,200 12,915,000 16 237.405 6,200 J 500 5,325 B 100 62 BRIS Bank BRIsyariah Tbk. 900 1,125 920 1,125 225 915,490,400 989,477,721,000 77,579 220.588 0 J 0 1,125 T/B 119,026,400 63 BRPT Barito Pacific Tbk. 840 885 815 875 35 128,431,600 109,350,006,000 7,916 342.158 875 T/J 1,755,300 870 B 1,506,800 64 BSDE Bumi Serpong Damai Tbk. 795 820 785 795 0 78,616,400 63,092,265,000 4,419 155.728 795 T/J 2,598,700 790 B 1,712,300 65 BSIM Bank Sinarmas Tbk. 478 498 460 488 10 97,600 46,153,400 18 332.835 488 T/J 5,700 470 B 11,000 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. 2,290 2,320 2,230 2,290 0 79,300 180,203,000 98 443.316 2,300 J 10,900 2,290 T/B 171,900 68 BTPS Bank BTPN Syariah Tbk. 3,590 3,820 3,580 3,780 190 18,370,700 68,763,645,000 6,913 387.692 3,780 T/J 808,600 3,770 B 150,700 69 BUDI Budi Starch & Sweetener Tbk. 93 95 93 93 0 606,500 56,817,300 72 50.404 95 J 646,400 93 T/B 518,100 70 BULL Buana Lintas Lautan Tbk. 316 320 312 318 2 223,595,900 70,982,091,200 4,861 31.097 318 T/J 985,600 316 B 3,084,600 71 BVIC Bank Victoria International Tbk. 72 97 68 95 23 41,795,400 3,656,708,000 3,604 89.832 96 J 609,500 95 T/B 233,500 72 BWPT Eagle High Plantations Tbk. 96 97 94 95 -1 23,094,000 2,195,125,200 878 20.777 96 J 3,275,400 95 T/B 1,842,300 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 200 12,000 B 5,800 74 CAMP Campina Ice Cream Industry Tbk. 272 272 256 268 -4 1,455,200 390,672,800 308 81.212 270 J 118,100 268 T/B 29,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 4,300 215,000 10 28.571 50 T/J 304,129,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,750 1,730 1,740 5 19,200 33,349,500 36 359.504 1,740 T/J 2,900 1,725 B 8,600 77 CFIN Clipan Finance Indonesia Tbk. 193 195 191 193 0 2,924,500 562,820,600 127 15.103 193 T/J 79,400 192 B 41,600 78 CITY Natura City Developments Tbk. 107 112 100 106 -1 10,400 1,042,900 7 88.333 105 J 1,500 100 B 500 79 CLEO Sariguna Primatirta Tbk. 472 472 462 468 -4 6,612,400 3,088,182,400 980 2,034.783 470 J 31,200 468 T/B 8,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,065 1,065 1,030 1,060 -5 160,500 167,667,000 41 101.430 1,060 T/J 2,700 1,055 B 10,000 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 5,975 5,975 5,875 5,950 -25 2,961,300 17,576,340,000 1,375 27,098.420 5,950 T/J 48,800 5,925 B 108,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 149,600 7,480,000 58 45.455 50 T/J 332,776,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 312 318 312 318 6 108,900 34,577,000 18 160.472 318 T/J 10,600 312 B 11,300 85 CTBN Citra Tubindo Tbk. 2,730 3,380 3,050 3,370 640 800 2,649,000 6 2,816.548 3,390 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 720 790 705 765 45 97,323,200 73,539,421,000 5,488 171.279 765 T/J 2,817,200 760 B 213,900 87 DART Duta Anggada Realty Tbk. 238 240 240 240 2 100 24,000 1 44.367 238 J 20,000 222 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 284,845,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 11,586,400 0 B 0 90 DILD Intiland Development Tbk. 156 158 147 152 -4 21,424,200 3,240,320,800 1,863 26.487 153 J 344,700 152 T/B 282,300 91 DLTA Delta Djakarta Tbk. 4,000 4,030 3,980 4,020 20 18,400 73,723,000 34 24,030.127 4,030 J 400 4,020 T/B 500 92 DMAS Puradelta Lestari Tbk. 232 240 228 236 4 59,240,000 13,907,089,000 2,613 112.381 238 J 3,583,300 236 T/B 2,151,200 93 DMND Diamond Food Indonesia Tbk. 890 900 885 900 10 9,800 8,753,000 25 98.361 900 T/J 8,300 890 B 500 94 DNAR Bank Oke Indonesia Tbk. 238 244 224 224 -14 88,400 21,342,000 25 203.636 224 T/J 200 222 B 14,000 95 DOID Delta Dunia Makmur Tbk. 236 238 226 238 2 49,348,100 11,532,696,400 2,286 322.214 240 J 3,069,200 238 T/B 835,000 96 DPNS Duta Pertiwi Nusantara Tbk. 246 246 232 232 -14 10,100 2,413,200 10 75.379 246 J 600 230 B 28,200 97 DPUM Dua Putra Utama Makmur Tbk. 65 68 63 64 -1 3,177,500 206,659,100 338 11.636 64 T/J 166,700 63 B 255,500 98 DSFI Dharma Samudera Fishing Industries Tbk. 67 67 64 66 -1 1,938,100 126,415,900 146 37.562 66 T/J 42,400 65 B 30,500 99 DSNG Dharma Satya Nusantara Tbk. 525 525 500 510 -15 8,869,900 4,512,397,500 860 137.838 510 T/J 88,400 505 B 226,200 100 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,150 J 200 15,125 B 200 101 DUCK Jaya Bersama Indo Tbk. 296 314 282 292 -4 62,044,200 18,451,789,600 6,801 57.822 292 T/J 496,900 290 B 364,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 2,610 2,630 -20 19,400 51,153,000 37 968.081 2,640 J 700 2,630 T/B 8,500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,600 80,000 3 14.286 50 T/J 4,076,800 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,275 1,260 1,270 5 229,000 290,467,000 293 3,224.005 1,270 T/J 33,800 1,265 B 20,000 105 ELSA Elnusa Tbk. 212 212 206 212 0 20,536,500 4,292,728,200 1,330 53.000 212 T/J 6,579,100 210 B 1,608,400 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 6,950 6,900 6,900 6,900 -50 3,100 21,390,000 3 958.333 7,350 J 200 6,900 T/B 600 108 ERAA Erajaya Swasembada Tbk. 1,620 1,660 1,605 1,650 30 10,597,100 17,405,704,500 2,376 165.000 1,655 J 1,019,000 1,650 T/B 2,887,900 109 ESSA Surya Esa Perkasa Tbk. 140 143 139 139 -1 2,079,500 291,053,400 197 258.792 140 J 178,100 139 T/B 779,500 110 ESTI Ever Shine Tex Tbk. 52 53 50 51 -1 1,813,400 92,722,800 97 20.481 52 J 1,100 51 T/B 273,600 111 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. 2,210 2,200 2,130 2,190 -20 10,805,900 23,515,298,000 2,085 111.144 2,200 J 700,000 2,190 T/B 4,237,900 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 2,200 6,550 B 200 114 FILM MD Pictures Tbk. 216 220 202 208 -8 19,063,000 3,925,965,800 2,113 99.048 208 T/J 352,400 206 B 117,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,900 195,000 4 22.727 50 T/J 9,762,800 0 B 0 116 FREN Smartfren Telecom Tbk. 83 86 80 84 1 445,126,500 37,047,244,000 7,557 4.667 84 T/J 4,182,100 83 B 9,830,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,183,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,470 J 300 1,405 B 300 119 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. 44,550 44,675 43,575 44,425 -125 911,100 40,173,932,500 2,462 1,733.659 44,475 J 2,000 44,425 T/B 30,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 0 0 1,640 0 0 0 0 140.171 1,640 J 2,300 1,565 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 230 236 230 234 4 15,181,500 3,546,786,200 1,015 31.456 236 J 6,203,800 234 T/B 2,446,400 123 GJTL Gajah Tunggal Tbk. 460 468 450 456 -4 2,657,800 1,213,983,400 685 89.524 456 T/J 380,500 454 B 105,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 82 78 82 3 3,202,500 255,599,800 237 20.500 82 T/J 750,500 81 B 4,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 1,235 1,245 0 262,900 326,127,500 107 96.887 1,250 J 24,600 1,245 T/B 12,600 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 792,000 39,633,000 33 21.999 51 T/J 1,243,000 50 B 904,600 127 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 92 91 92 0 482,100 44,352,500 18 36.800 95 J 43,000 92 T/B 29,500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 2 26.579 50 T/J 8,609,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 37,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 402 382 382 382 -20 300 114,600 3 72.762 382 T/J 47,200 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. 3,230 3,230 3,160 3,230 0 419,800 1,336,167,000 235 87.297 3,230 T/J 81,300 3,170 B 16,500 134 HERO Hero Supermarket Tbk. 810 840 815 815 5 32,600 27,038,500 20 1,701.177 815 T/J 10,100 810 B 100 135 HEXA Hexindo Adiperkasa Tbk. 3,150 3,190 3,130 3,150 0 188,400 593,481,000 329 964.305 3,160 J 1,900 3,150 T/B 2,700 136 HITS Humpuss Intermoda Transportasi Tbk. 500 488 466 466 -34 11,300 5,301,200 23 716.923 476 J 100 466 T/B 11,900 137 HKMU HK Metals Utama Tbk. 74 76 73 75 1 18,569,600 1,366,778,800 644 32.609 75 T/J 2,161,100 74 B 1,899,500 138 HMSP H.M. Sampoerna Tbk. 1,560 1,575 1,535 1,565 5 22,286,500 34,616,690,000 4,122 7,812.500 1,565 T/J 5,600 1,560 B 55,700 139 HOKI Buyung Poetra Sembada Tbk. 800 810 785 805 5 13,356,800 10,635,174,000 766 259.677 810 J 295,300 805 T/B 2,601,400 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,900 195,000 3 27.027 50 T/J 39,320,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 196 199 191 194 -2 4,013,400 776,004,100 465 64.667 195 J 120,900 194 T/B 42,100 142 HRUM Harum Energy Tbk. 1,595 1,600 1,550 1,575 -20 2,056,600 3,224,230,500 901 30.288 1,580 J 7,500 1,575 T/B 49,400 143 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. 9,950 9,950 9,875 9,925 -25 7,526,700 74,601,450,000 7,596 367.933 9,950 J 240,300 9,925 T/B 3,600 145 IDPR Indonesia Pondasi Raya Tbk. 160 170 160 165 5 1,100 181,900 7 12.891 165 T/J 11,700 158 B 100 146 IFII Indonesia Fibreboard Industry Tbk. 125 128 117 124 -1 364,700 45,460,700 34 118.095 125 J 900 124 T/B 400 147 IGAR Champion Pacific Indonesia Tbk. 318 320 316 316 -2 35,600 11,313,000 16 206.536 318 J 900 316 T/B 1,300 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 13,500 675,000 11 14.286 50 T/J 18,392,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 710 720 695 700 -10 7,722,900 5,396,279,500 957 98.523 705 J 84,300 700 T/B 517,500 150 IMJS Indomobil Multi Jasa Tbk. 246 252 242 246 0 2,986,300 734,633,800 214 49.200 246 T/J 236,700 244 B 289,800 151 INAF Indofarma Tbk. 3,250 3,300 3,200 3,260 10 6,565,600 21,364,220,000 3,036 1,304.000 3,270 J 106,800 3,250 B 92,100 152 INCI Intanwijaya Internasional Tbk 615 625 600 620 5 78,800 48,578,500 48 67.057 620 T/J 9,600 615 B 23,100 153 INCO Vale Indonesia Tbk. 3,940 3,900 3,820 3,830 -110 11,913,100 45,861,375,000 4,633 1,563.265 3,840 J 18,400 3,830 T/B 308,200 154 INDF Indofood Sukses Makmur Tbk. 7,200 7,250 7,075 7,250 50 8,052,700 57,707,562,500 4,198 1,241.035 7,250 T/J 157,600 7,225 B 900 155 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,210 2,280 -10 2,300 5,185,000 6 307.075 2,280 T/J 800 2,160 B 2,500 156 INDS Indospring Tbk. 1,940 2,130 1,865 2,130 190 5,500 10,327,000 8 199.687 2,000 J 600 1,890 B 200 157 INDY Indika Energy Tbk. 915 950 905 945 30 20,574,900 19,149,494,500 1,772 32.034 950 J 418,500 945 T/B 496,100 158 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,850 8,600 8,625 -150 8,167,100 70,771,357,500 4,745 444.434 8,650 J 101,100 8,625 T/B 260,400 159 INPC Bank Artha Graha Internasional Tbk. 51 54 50 52 1 1,443,400 74,983,200 218 0.297 52 T/J 19,000 51 B 52,500 160 INTP Indocement Tunggal Prakarsa Tbk. 10,875 11,225 10,675 11,175 300 2,591,300 28,460,997,500 3,344 447.000 11,200 J 66,900 11,175 T/B 258,400 161 IPOL Indopoly Swakarsa Industry Tbk. 86 87 85 86 0 92,600 7,955,700 18 40.952 87 J 16,700 86 T/B 74,600 162 IPTV MNC Vision Networks Tbk. 292 292 288 292 0 9,652,000 2,815,865,000 1,110 121.667 292 T/J 882,400 290 B 500,400 163 ISAT Indosat Tbk. 2,060 2,100 2,030 2,060 0 5,637,900 11,669,852,000 1,005 147.143 2,070 J 96,800 2,060 T/B 517,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 124 129 122 124 0 10,311,900 1,287,157,100 802 42.034 125 J 12,500 124 T/B 123,500 165 ITMG Indo Tambangraya Megah Tbk. 8,200 8,200 8,000 8,200 0 4,365,300 35,307,742,500 3,741 58.571 8,200 T/J 225,300 8,175 B 42,900 166 JAWA Jaya Agra Wattie Tbk. 56 56 53 56 0 82,500 4,427,000 22 11.200 53 J 100,000 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 101,200 34,384,000 4 281.417 340 T/J 471,100 338 B 25,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,120 1,150 15 14,298,000 16,320,577,500 1,760 314.379 1,155 J 881,400 1,150 T/B 1,758,500 169 JRPT Jaya Real Property Tbk. 420 422 418 422 2 1,710,500 718,279,800 136 405.769 424 J 44,400 422 T/B 400 170 JSKY Sky Energy Indonesia Tbk. 260 264 242 242 -18 66,070,700 16,298,577,200 2,741 121.000 242 T/J 22,717,000 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,800 3,840 3,740 3,830 30 9,459,200 35,869,923,000 2,685 225.852 3,830 T/J 374,500 3,820 B 3,200 172 KAEF Kimia Farma Tbk. 3,270 3,350 3,190 3,260 -10 31,430,400 102,734,417,000 9,380 3,260.000 3,270 J 98,800 3,260 T/B 7,900 173 KBLI KMI Wire & Cable Tbk. 316 320 310 320 4 1,038,900 329,562,600 203 38.883 320 T/J 401,000 318 B 8,000 174 KEEN Kencana Energi Lestari Tbk. 306 310 302 306 0 2,077,500 636,990,800 101 77.273 306 T/J 92,400 304 B 20,000 175 KICI Kedaung Indah Can Tbk 254 270 244 244 -10 63,400 15,480,200 12 51.803 254 J 55,400 244 T/B 12,700 176 KIJA Kawasan Industri Jababeka Tbk. 206 208 199 206 0 27,732,900 5,634,997,500 1,926 7.147 206 T/J 530,500 204 B 410,600 177 KINO Kino Indonesia Tbk. 3,080 3,130 3,040 3,040 -40 128,700 397,559,000 107 80.000 3,040 T/J 13,700 3,020 B 2,100 178 KKGI Resource Alam Indonesia Tbk. 204 204 190 200 -4 70,300 13,472,500 29 701.754 200 T/J 16,300 191 B 2,500 179 KLBF Kalbe Farma Tbk. 1,580 1,585 1,565 1,585 5 15,181,500 23,947,700,000 2,718 15,458.890 1,585 T/J 1,012,600 1,580 B 8,600 180 KOBX Kobexindo Tractors Tbk. 103 105 100 103 0 723,400 74,541,400 170 25.750 103 T/J 17,400 102 B 85,000 181 KOTA DMS Propertindo Tbk. 500 472 466 466 -34 281,600 131,237,600 87 233.000 466 T/J 58,600 0 B 0 182 KPAL Steadfast Marine Tbk. 53 61 51 54 1 23,969,100 1,351,009,500 1,481 46.957 55 J 303,600 54 T/B 110,600 183 KRAS Krakatau Steel (Persero) Tbk. 332 354 320 350 18 72,565,900 25,025,772,400 6,237 43.513 350 T/J 80,400 348 B 657,900 184 KREN Kresna Graha Investama Tbk. 104 110 102 110 6 44,682,700 4,758,401,600 2,203 1,144.403 110 T/J 4,469,300 109 B 66,800 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,200 260,000 7 7.806 50 T/J 23,899,600 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,400 5,325 5,325 -375 4,500 24,037,500 9 88.017 5,325 T/J 35,300 0 B 0 187 LINK Link Net Tbk. 2,130 2,130 2,030 2,040 -90 9,049,400 18,691,781,000 2,894 127.500 2,050 J 168,000 2,040 T/B 422,400 188 LION Lion Metal Works Tbk. 236 238 238 238 2 100 23,800 1 149.058 270 J 200 238 T/B 6,500 189 LPCK Lippo Cikarang Tbk 795 805 780 795 0 689,100 551,057,000 187 89.633 800 J 6,600 795 T/B 155,800 190 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,300 3,400 100 400 1,330,000 2 152.809 3,400 T/J 2,200 3,300 B 600 191 LPKR Lippo Karawaci Tbk. 129 133 128 129 0 35,936,300 4,677,007,900 968 41.656 130 J 111,000 129 T/B 4,223,500 192 LPPF Matahari Department Store Tbk. 995 1,030 965 1,000 5 44,665,200 44,528,459,000 4,555 22.660 1,005 J 224,100 1,000 T/B 127,800 193 LSIP PP London Sumatra Indonesia Tbk. 955 965 935 950 -5 20,387,900 19,404,315,000 1,987 245.161 955 J 703,700 950 T/B 1,023,600 194 LTLS Lautan Luas Tbk. 432 442 432 432 0 2,100 915,200 7 152.711 432 T/J 800 430 B 400 195 MAIN Malindo Feedmill Tbk. 545 565 530 560 15 4,582,100 2,518,251,500 675 318.182 565 J 794,000 560 T/B 10,500 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 136,800 6,840,000 14 6.835 50 T/J 586,846,100 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. 645 660 630 650 5 15,912,900 10,303,966,000 1,014 1,043.088 650 T/J 86,800 645 B 23,000 199 MARK Mark Dynamics Indonesia Tbk. 890 895 865 865 -25 3,427,200 3,011,822,000 1,511 1,730.000 875 J 14,300 865 T/B 7,000 200 MASA Multistrada Arah Sarana Tbk. 575 575 565 565 -10 2,300 1,303,500 5 401.735 570 J 1,000 560 B 100,000 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,050 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. 378 382 376 376 -2 496,300 187,400,200 76 23.500 378 J 10,000 376 T/B 93,700 203 MBTO Martina Berto Tbk. 79 79 75 79 0 122,100 9,603,900 11 10.676 80 J 1,000 79 T/B 751,700 204 MCOR Bank China Construction Bank Indonesia Tbk. 121 126 119 120 -1 7,690,900 936,938,000 634 107.631 121 J 28,500 120 T/B 241,900 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,619,000 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 61,862,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 354 356 344 352 -2 68,346,000 23,928,113,800 4,213 730.973 354 J 4,810,100 352 T/B 1,576,700 209 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,150 J 2,300 6,800 B 900 210 META Nusantara Infrastructure Tbk. 105 105 104 105 0 708,300 73,866,300 47 31.811 105 T/J 6,500 104 B 28,100 211 MGRO Mahkota Group Tbk. 800 800 790 800 0 2,122,200 1,684,719,000 459 355.556 800 T/J 161,600 795 B 34,100 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,540 2,490 2,510 0 22,783,400 57,305,142,000 2,235 147.779 2,520 J 53,500 2,510 T/B 134,400 213 MLBI Multi Bintang Indonesia Tbk. 9,250 9,400 9,250 9,300 50 11,600 108,467,500 34 59,235.669 9,300 T/J 7,200 9,100 B 20,600 214 MLPL Multipolar Tbk. 50 50 50 50 0 371,700 18,585,000 21 5.735 50 T/J 2,011,000 0 B 0 215 MLPT Multipolar Technology Tbk. 600 620 580 600 0 14,900 8,923,000 22 125.000 605 J 23,900 600 T/B 20,200 216 MNCN Media Nusantara Citra Tbk. 800 805 780 790 -10 55,255,400 43,624,687,500 3,883 87.778 795 J 1,896,000 790 T/B 1,192,600 217 MPMX Mitra Pinasthika Mustika Tbk. 380 384 370 370 -10 21,225,800 7,889,447,000 1,869 24.667 372 J 125,200 370 T/B 1,500 218 MPPA Matahari Putra Prima Tbk. 97 98 94 96 -1 2,485,100 238,152,800 230 40.362 97 J 132,900 96 T/B 16,400 219 MRAT Mustika Ratu Tbk. 136 140 127 133 -3 141,000 18,211,200 57 20.462 133 T/J 6,400 132 B 1,000 220 MSKY MNC Sky Vision Tbk. 850 850 825 850 0 10,100 8,335,000 7 55.921 840 J 1,500 800 B 100 221 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,615 10 906,500 1,459,921,000 389 2,907.395 1,620 J 118,200 1,615 T/B 32,200 222 MTLA Metropolitan Land Tbk. 420 0 0 420 0 0 0 0 176.581 420 J 7,100 0 B 0 223 MYOH Samindo Resources Tbk. 1,115 1,150 1,150 1,150 35 12,400 14,260,000 5 136.974 1,150 T/J 9,000 1,140 B 200 224 MYOR Mayora Indah Tbk. 2,400 2,430 2,380 2,420 20 3,078,700 7,424,070,000 645 12,106.053 2,430 J 8,800 2,420 T/B 64,700 225 MYTX Asia Pacific Investama Tbk. 52 58 51 51 -1 49,800 2,623,900 16 7.666 52 J 1,100 51 T/B 76,600 226 NIKL Pelat Timah Nusantara Tbk. 735 750 720 730 -5 1,812,100 1,320,626,500 505 224.615 730 T/J 20,600 725 B 95,900 227 NISP Bank OCBC NISP Tbk. 735 745 730 740 5 102,300 75,043,500 83 896.709 740 T/J 287,000 735 B 53,100 228 NOBU Bank Nationalnobu Tbk. 840 830 825 825 -15 5,400 4,477,500 8 220.000 845 J 900 825 T/B 400 229 NRCA Nusa Raya Cipta Tbk. 304 306 300 302 -2 62,000 18,736,200 29 35.529 302 T/J 4,000 300 B 9,000 230 NZIA Nusantara Almazia Tbk. 280 310 262 304 24 331,700 88,413,400 121 138.182 300 J 11,900 264 B 200 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,242,500 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 97 101 93 98 1 12,717,400 1,235,703,500 715 98.000 98 T/J 5,084,500 97 B 24,700 233 PANR Panorama Sentrawisata Tbk. 86 88 84 88 2 1,322,600 113,896,800 154 52.799 88 T/J 160,600 87 B 256,200 234 PANS Panin Sekuritas Tbk. 800 805 795 805 5 54,800 43,754,500 38 585.455 805 T/J 23,100 800 B 2,400 235 PBID Panca Budi Idaman Tbk. 875 900 870 875 0 230,700 201,769,000 69 102.941 880 J 500 870 B 36,900 236 PBRX Pan Brothers Tbk. 230 236 218 220 -10 687,800 151,363,800 81 389.381 222 J 102,300 220 T/B 6,600 237 PBSA Paramita Bangun Sarana Tbk. 600 610 600 610 10 27,400 16,666,000 10 50.833 620 J 500 610 T/B 2,400 238 PEHA Phapros Tbk. 1,580 1,635 1,550 1,580 0 456,700 722,899,500 376 131.886 1,590 J 39,400 1,575 B 700 239 PGAS Perusahaan Gas Negara Tbk. 1,000 1,050 990 1,035 35 208,008,500 212,666,466,500 14,283 345.000 1,040 J 3,000,100 1,035 T/B 3,014,300 240 PGUN Pradiksi Gunatama Tbk. 260 270 250 260 0 26,300 6,837,200 15 226.087 260 T/J 4,700 252 B 5,600 241 PJAA Pembangunan Jaya Ancol Tbk. 500 525 500 505 5 311,200 156,439,000 82 98.537 510 J 19,600 505 T/B 25,000 242 PLIN Plaza Indonesia Realty Tbk. 2,600 2,510 2,510 2,510 -90 100 251,000 1 1,041.537 2,580 J 100 2,510 T/B 1,100 243 PNBN Bank Pan Indonesia Tbk 795 800 785 795 0 2,522,800 1,997,777,000 227 1,323.676 800 J 57,800 795 T/B 64,000 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 627,200 31,360,000 51 50.000 50 T/J 19,699,000 0 B 0 245 PNIN Paninvest Tbk. 705 710 695 710 5 1,065,600 746,013,500 38 754.998 710 T/J 72,100 705 B 2,500 246 PNLF Panin Financial Tbk. 189 191 187 190 1 16,321,600 3,084,421,000 569 205.361 190 T/J 2,574,100 189 B 1,191,100 247 POLL Pollux Properti Indonesia Tbk. 6,775 6,900 6,325 6,325 -450 2,052,800 13,875,602,500 306 1,028.455 6,350 J 19,900 0 B 0 248 PPRE PP Presisi Tbk. 181 184 169 177 -4 68,199,500 11,975,731,900 3,943 41.163 177 T/J 424,500 176 B 461,200 249 PPRO PP Properti Tbk. 50 50 50 50 0 4,996,800 249,840,000 149 108.108 50 T/J 94,165,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 115 112 112 112 -3 200 22,400 2 63.052 121 J 1,800 112 T/B 16,800 251 PRDA Prodia Widyahusada Tbk. 2,830 2,910 2,820 2,900 70 245,200 710,877,000 30 44.615 2,910 J 200 2,850 B 500 252 PSSI Pelita Samudera Shipping Tbk. 168 176 168 171 3 481,800 82,628,100 92 126.667 171 T/J 7,900 169 B 164,300 253 PTBA Bukit Asam Tbk. 2,020 2,030 1,985 2,030 10 14,388,400 28,921,259,500 3,396 1,765.217 2,030 T/J 1,488,700 2,020 B 760,000 254 PTIS Indo Straits Tbk. 153 160 160 160 7 100 16,000 1 16.842 154 J 900 145 B 900 255 PTPP PP (Persero) Tbk. 905 950 890 930 25 63,759,100 59,094,903,000 4,918 174.812 935 J 286,100 930 T/B 265,500 256 PTRO Petrosea Tbk. 1,710 1,735 1,665 1,710 0 584,300 989,492,000 239 1,368.000 1,715 J 6,900 1,710 T/B 14,100 257 PTSN Sat Nusapersada Tbk 216 220 212 214 -2 2,284,900 492,801,600 237 110.690 218 J 162,300 214 T/B 346,300 258 PUDP Pudjiadi Prestige Tbk. 192 192 192 192 0 100 19,200 1 23.948 220 J 100 197 B 100 259 PURE Trinitan Metals and Minerals Tbk. 308 310 288 288 -20 21,122,300 6,152,081,400 1,553 96.000 288 T/J 1,750,200 0 B 0 260 PWON Pakuwon Jati Tbk. 396 406 386 400 4 146,517,500 58,374,210,800 7,332 1,542.079 400 T/J 13,682,200 398 B 916,000 261 PZZA Sarimelati Kencana Tbk. 600 640 600 615 15 5,550,000 3,453,741,500 727 55.909 620 J 500 615 T/B 487,100 262 RAJA Rukun Raharja Tbk. 122 133 121 127 5 81,506,500 10,462,603,200 5,011 436.246 128 J 967,300 126 B 525,400 263 RALS Ramayana Lestari Sentosa Tbk. 575 590 565 585 10 14,184,500 8,221,443,000 1,540 365.625 585 T/J 504,200 580 B 870,700 264 RANC Supra Boga Lestari Tbk. 408 412 402 408 0 1,512,100 612,848,200 214 81.600 408 T/J 142,200 404 B 18,700 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 218,200 10,910,000 10 15.994 50 T/J 567,200 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,125 J 100 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 336 320 314 314 -22 200 63,400 2 144.923 314 T/J 2,700 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 94 90 92 -1 6,200 570,400 7 14.612 93 J 2,200 90 B 1,000 269 RMBA Bentoel Internasional Investama Tbk. 350 350 334 340 -10 8,400 2,878,000 10 2,660.407 340 T/J 200 338 B 5,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,225 1,245 15 491,100 604,587,000 53 488.235 1,250 J 14,700 1,245 T/B 12,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 384 0 2,000 766,600 5 320.000 386 J 10,900 382 B 4,500 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,150 10,125 10,150 25 1,100 11,162,500 2 6,548.387 10,150 T/J 5,900 10,000 B 600 273 SCMA Surya Citra Media Tbk. 1,240 1,260 1,220 1,255 15 8,167,500 10,185,373,500 1,173 567.737 1,260 J 111,400 1,255 T/B 196,700 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 230 222 230 4 62,800 14,090,200 20 209.091 230 T/J 83,800 224 B 3,100 275 SDPC Millennium Pharmacon International Tbk. 104 109 98 102 -2 38,800 3,911,100 28 68.087 103 J 100 102 T/B 29,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 810 810 0 200 162,000 1 905.990 810 T/J 24,700 790 B 3,000 277 SGRO Sampoerna Agro Tbk. 1,495 1,495 1,475 1,475 -20 556,200 825,021,500 66 63.034 1,480 J 62,100 1,475 T/B 19,600 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 800 780 790 -5 8,421,600 6,636,294,500 3,298 273.328 790 T/J 19,300 785 B 586,900 279 SILO Siloam International Hospitals Tbk. 4,930 5,000 4,930 5,000 70 184,400 919,804,000 135 56.787 5,025 J 9,400 5,000 T/B 4,100 280 SIMP Salim Ivomas Pratama Tbk. 316 320 312 318 2 6,460,700 2,046,801,600 737 28.909 320 J 625,800 318 T/B 75,600 281 SMBR Semen Baturaja (Persero) Tbk. 505 515 496 510 5 30,452,200 15,387,840,000 3,163 91.071 515 J 774,400 510 T/B 140,600 282 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,095 1,025 1,030 -65 88,200 92,078,500 70 1,243.961 1,040 J 10,000 1,030 T/B 30,900 283 SMDR Samudera Indonesia Tbk. 272 274 268 268 -4 1,606,700 433,734,600 229 1,075.528 270 J 52,100 268 T/B 76,700 284 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,450 9,300 9,350 -50 2,686,300 25,092,892,500 2,017 3,253.532 9,350 T/J 174,100 9,325 B 271,600 285 SMKL Satyamitra Kemas Lestari Tbk. 178 178 173 176 -2 80,000 14,151,800 14 91.192 179 J 500 175 B 25,000 286 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 16,900 16,900 0 200 3,380,000 2 1,259.812 16,900 T/J 2,800 15,775 B 100 287 SMRA Summarecon Agung Tbk. 625 650 605 625 0 81,682,400 51,617,872,000 4,623 1,026.947 625 T/J 1,674,300 620 B 4,731,700 288 SMSM Selamat Sempurna Tbk. 1,325 1,350 1,300 1,350 25 3,388,000 4,489,424,000 1,728 3,605.866 1,350 T/J 166,900 1,335 B 2,300 289 SOCI Soechi Lines Tbk. 122 123 120 122 0 4,147,200 502,047,000 278 22.182 122 T/J 835,000 121 B 776,300 290 SOHO Soho Global Health Tbk. 5,775 5,925 5,375 5,900 125 184,300 1,057,277,500 351 324.176 5,950 J 1,900 5,900 T/B 12,700 291 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. 280 286 280 280 0 9,100 2,550,800 14 125.516 280 T/J 1,600 278 B 6,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 132 132 132 0 500 66,000 2 140.874 132 T/J 10,100 131 B 500 294 SRIL Sri Rejeki Isman Tbk. 208 210 199 202 -6 60,268,100 12,249,884,700 2,274 84.167 204 J 950,300 202 T/B 3,798,300 295 SRSN Indo Acidatama Tbk 57 58 54 56 -1 12,070,200 668,135,100 655 10.199 56 T/J 445,400 55 B 1,206,900 296 SSIA Surya Semesta Internusa Tbk. 444 450 438 444 0 40,199,400 17,807,513,800 2,064 182.154 446 J 51,900 444 T/B 55,100 297 SSMS Sawit Sumbermas Sarana Tbk. 805 845 795 835 30 442,900 363,374,500 88 124.627 835 T/J 73,400 830 B 224,400 298 STAR Buana Artha Anugerah Tbk. 124 133 117 125 1 3,020,800 371,531,300 19 122.549 127 J 100 125 T/B 300 299 SULI SLJ Global Tbk. 50 50 50 50 0 500 25,000 1 0.714 50 T/J 6,852,500 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 77,121,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 30,800 1,540,000 2 8.929 50 T/J 38,801,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,350 -10 70,548,100 95,188,462,000 3,295 333.333 1,350 T/J 3,658,900 1,345 B 698,000 303 TBLA Tunas Baru Lampung Tbk. 770 775 755 760 -10 2,848,300 2,168,013,500 520 173.062 760 T/J 109,600 755 B 600,900 304 TCID Mandom Indonesia Tbk. 6,400 6,400 6,350 6,400 0 10,700 68,127,500 19 627.746 6,525 J 200 6,375 B 300 305 TDPM Tridomain Performance Materials Tbk. 143 149 142 143 0 11,835,500 1,717,369,400 964 62.719 143 T/J 232,000 142 B 634,200 306 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. 107 109 101 104 -3 10,860,000 1,139,271,500 1,090 52.000 104 T/J 554,700 103 B 97,000 308 TINS Timah Tbk. 745 745 725 735 -10 13,467,700 9,885,708,500 1,712 375.581 740 J 193,300 735 T/B 438,900 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 44,700 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,150 6,200 0 3,384,100 21,002,602,500 2,332 383.335 6,225 J 40,100 6,200 T/B 178,200 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,740 2,680 2,730 0 97,205,500 263,141,980,000 13,170 1,434.690 2,730 T/J 704,800 2,720 B 2,066,100 312 TMAS Temas Tbk. 108 109 107 107 -1 676,600 72,650,300 84 246.101 108 J 7,800 107 T/B 138,900 313 TOBA TBS Energi Utama Tbk. 396 396 394 394 -2 41,000 16,154,200 5 83.143 394 T/J 59,100 392 B 100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 600 30,000 4 80.475 50 T/J 185,186,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 290 294 282 292 2 1,614,500 465,779,400 285 104.951 292 T/J 229,600 290 B 139,600 316 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 1,020 1,030 0 82,123,700 84,460,002,500 12,332 4,906.397 1,030 T/J 4,358,700 1,025 B 1,339,700 317 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. 109 110 110 110 1 1,100 121,000 2 110.848 110 T/J 3,842,400 109 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 0 236.220 396 J 110,200 388 B 51,700 321 TSPC Tempo Scan Pacific Tbk. 1,270 1,280 1,265 1,265 -5 183,100 232,458,000 105 225.667 1,270 J 24,400 1,265 T/B 55,400 322 TURI Tunas Ridean Tbk. 1,290 1,290 1,265 1,290 0 170,100 219,426,500 6 2,866.667 1,330 J 2,500 1,265 B 600 323 UCID Uni-Charm Indonesia Tbk. 1,490 1,505 1,465 1,480 -10 46,600 68,886,500 42 98.667 1,495 J 1,000 1,480 T/B 100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,735 1,750 1,725 1,725 -10 529,400 917,960,500 593 3,344.579 1,730 J 8,000 1,720 B 60,800 325 UNIC Unggul Indah Cahaya Tbk. 4,090 0 0 4,090 0 0 0 0 151.478 4,050 J 200 3,870 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 79 81 78 79 0 2,764,500 217,730,700 202 3.752 80 J 323,600 79 T/B 1,800 327 UNTR United Tractors Tbk. 22,500 22,500 22,225 22,500 0 1,678,400 37,551,402,500 2,515 26,785.714 22,500 T/J 115,100 22,475 B 200 328 UNVR Unilever Indonesia Tbk. 7,950 7,975 7,900 7,975 25 5,744,000 45,645,110,000 4,608 204,173.067 7,975 T/J 46,500 7,950 B 130,500 329 VICO Victoria Investama Tbk. 82 87 77 80 -2 368,500 29,320,800 139 64.000 80 T/J 13,000 79 B 24,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 1 16.667 50 T/J 250,265,500 0 B 0 331 VOKS Voksel Electric Tbk. 194 199 193 199 5 67,700 13,103,000 9 88.028 198 J 9,300 193 B 14,200 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 187 177 184 4 33,256,300 6,108,173,000 1,805 63.448 184 T/J 121,800 183 B 445,400 333 WEHA WEHA Transportasi Indonesia Tbk. 55 65 52 55 0 6,488,500 385,905,600 753 24.010 57 J 29,900 55 T/B 350,100 334 WIIM Wismilak Inti Makmur Tbk. 350 352 348 350 0 7,687,900 2,687,423,800 944 53.846 352 J 1,494,800 350 T/B 392,600 335 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,255 1,190 1,245 30 23,674,100 29,212,264,000 3,676 320.008 1,245 T/J 249,600 1,240 B 395,600 336 WINS Wintermar Offshore Marine Tbk. 96 96 95 95 -1 88,600 8,494,000 9 25.691 95 T/J 38,400 91 B 20,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 218 218 214 214 -4 368,800 79,457,200 65 32.443 218 J 1,900 214 T/B 48,500 338 WOOD Integra Indocabinet Tbk. 402 404 398 400 -2 15,851,000 6,371,385,400 884 153.846 400 T/J 222,800 398 B 446,000 339 WSBP Waskita Beton Precast Tbk. 163 173 159 168 5 208,676,500 35,025,029,500 6,636 34.286 169 J 1,760,100 168 T/B 669,900 340 WSKT Waskita Karya (Persero) Tbk. 650 710 635 705 55 184,206,300 125,823,437,500 14,721 190.283 705 T/J 2,178,400 700 B 4,642,500 341 WTON Wijaya Karya Beton Tbk. 250 258 242 252 2 25,080,600 6,333,351,000 1,355 42.712 252 T/J 1,118,000 250 B 876,600 Total 8,549,137,300 6,730,309,919,600 644,056 3,093,493,500 385,696,800 Jakarta, 13 October 2020 Trading Division