List of Securities Quotation Main Board Date: Wednesday, 14 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. 11,125 11,100 10,925 11,050 -75 1,069,100 11,796,405,000 761 897.674 11,050 T/J 43,700 11,025 B 68,300 2 ABMM ABM Investama Tbk. 850 855 850 855 5 2,100 1,792,500 5 22.800 850 J 5,000 830 B 1,500 3 ACES Ace Hardware Indonesia Tbk. 1,630 1,630 1,610 1,630 0 16,418,000 26,635,337,500 3,606 1,987.805 1,630 T/J 8,200 1,625 B 9,200 4 ACST Acset Indonusa Tbk. 216 224 210 210 -6 112,243,200 24,372,977,000 5,658 15.509 212 J 159,700 210 T/B 4,134,100 5 ADHI Adhi Karya (Persero) Tbk. 600 620 590 595 -5 31,122,200 18,765,444,500 2,868 467.279 600 J 810,500 595 T/B 1,631,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 7,475 7,550 0 31,400 236,240,000 55 324.731 7,575 J 5,100 7,500 B 7,900 7 ADMG Polychem Indonesia Tbk 142 144 138 140 -2 1,493,900 209,600,500 210 12.496 140 T/J 118,100 139 B 32,500 8 ADRO Adaro Energy Tbk. 1,150 1,200 1,130 1,185 35 123,826,100 144,298,293,000 11,627 107.727 1,185 T/J 1,222,800 1,180 B 987,600 9 AGII Aneka Gas Industri Tbk. 510 565 510 565 55 4,098,400 2,210,660,500 654 51.364 570 J 8,100 565 T/B 413,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 430 535 444 492 62 1,344,117,900 672,617,892,000 74,386 803.816 494 J 1,963,100 492 T/B 9,470,000 11 AISA Tiga Pilar Sejahtera Food Tbk. 212 216 210 212 0 31,609,100 6,710,657,600 1,519 25.804 212 T/J 917,900 210 B 5,156,500 12 AKRA AKR Corporindo Tbk. 2,650 2,730 2,650 2,710 60 15,966,900 43,002,105,000 2,491 2,159.862 2,720 J 33,200 2,710 T/B 47,200 13 ALTO Tri Banyan Tirta Tbk. 296 296 278 296 0 3,700 1,032,200 4 147.885 296 T/J 10,400 294 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 322 328 322 328 6 637,700 207,785,200 123 298.182 330 J 193,000 326 B 5,400 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,350 2,350 -150 6,000 14,200,000 3 95.918 2,500 J 192,000 2,480 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 670 -5 447,300 302,383,000 224 1,709.663 675 J 100 670 T/B 579,800 17 ANJT Austindo Nusantara Jaya Tbk. 480 545 505 545 65 2,000 1,085,000 5 45.417 550 J 2,200 545 T/B 300 18 ANTM Aneka Tambang Tbk. 765 955 775 955 190 1,116,793,100 999,230,296,000 61,924 629.656 0 J 0 955 T/B 58,208,500 19 APLI Asiaplast Industries Tbk. 116 0 0 116 0 0 0 0 96.667 114 J 300 109 B 1,500 20 APLN Agung Podomoro Land Tbk. 103 105 102 103 0 40,819,700 4,217,623,000 1,176 28.219 104 J 2,505,100 103 T/B 278,500 21 ARNA Arwana Citramulia Tbk. 466 464 458 462 -4 1,207,300 556,397,000 128 3,140.080 462 T/J 90,900 458 B 8,600 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 7,700 6,930,000 8 265.840 900 T/J 2,300 890 B 400 24 ASGR Astra Graphia Tbk. 730 740 715 730 0 704,800 511,320,500 177 151.352 730 T/J 16,200 725 B 20,500 25 ASII Astra International Tbk. 4,740 4,860 4,710 4,820 80 50,174,100 240,217,795,000 9,672 3,446.870 4,820 T/J 162,400 4,810 B 124,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,050 1,055 5 11,100 11,688,000 13 1,953.704 1,060 J 2,500 1,055 T/B 400 27 ASRI Alam Sutera Realty Tbk. 119 123 117 121 2 121,808,800 14,692,491,000 2,752 115.238 121 T/J 1,420,100 120 B 873,500 28 ASSA Adi Sarana Armada Tbk. 500 505 496 496 -4 8,227,900 4,108,688,700 554 127.179 496 T/J 49,400 494 B 134,500 29 ATIC Anabatic Technologies Tbk. 630 590 590 590 -40 100 59,000 1 84.286 625 J 1,000 590 T/B 300 30 AUTO Astra Otoparts Tbk. 850 875 850 875 25 687,400 596,856,500 277 791.354 875 T/J 262,800 870 B 252,700 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 2,307,900 0 B 0 32 BATA Sepatu Bata Tbk. 635 620 605 615 -20 1,600 978,500 7 7,976.654 635 J 400 615 T/B 500 33 BBCA Bank Central Asia Tbk. 29,275 29,500 29,050 29,500 225 16,623,500 487,616,595,000 13,026 16,857.143 29,500 T/J 279,000 29,425 B 100 34 BBKP Bank Bukopin Tbk. 256 268 248 252 -4 449,345,900 115,808,532,200 15,850 75.566 252 T/J 2,016,400 250 B 8,488,600 35 BBMD Bank Mestika Dharma Tbk. 1,575 0 0 1,575 0 0 0 0 114.130 1,555 J 5,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,760 4,950 4,760 4,950 190 66,920,300 326,418,022,000 15,019 23.808 4,950 T/J 41,500 4,940 B 236,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,280 3,380 3,290 3,360 80 193,879,700 647,732,776,000 27,109 3,840.000 3,360 T/J 4,379,400 3,350 B 1,631,000 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. 1,325 1,370 1,310 1,350 25 58,978,000 79,536,459,500 8,598 176.087 1,355 J 2,712,500 1,350 T/B 3,702,800 40 BBYB Bank Neo Commerce Tbk. 270 286 270 280 10 33,400 9,154,000 12 285.074 282 J 11,000 280 T/B 37,900 41 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 579,000 67,273,200 80 331.802 117 T/J 583,100 116 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. 2,330 2,410 2,330 2,390 60 3,475,700 8,226,876,000 937 1.350 2,390 T/J 279,500 2,380 B 39,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 176 178 173 174 -2 69,172,500 12,091,452,900 3,400 102.353 174 T/J 1,691,700 173 B 4,755,100 44 BFIN BFI Finance Indonesia Tbk. 386 392 384 386 0 10,401,000 4,024,567,600 695 1,978.067 388 J 847,700 386 T/B 49,600 45 BHIT MNC Investama Tbk. 50 50 50 50 0 42,100 2,105,000 16 146.220 50 T/J 98,503,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 775 780 765 780 5 57,300 44,371,000 21 440.688 780 T/J 528,200 775 B 30,000 47 BIRD Blue Bird Tbk. 905 930 905 920 15 2,340,000 2,145,470,500 526 14.154 920 T/J 57,700 915 B 31,300 48 BISI BISI International Tbk. 895 910 880 890 -5 399,700 356,172,000 80 445.000 890 T/J 56,400 885 B 17,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 980 960 970 10 12,007,300 11,657,160,500 2,478 161.667 975 J 896,100 970 T/B 820,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 565 550 555 0 14,452,700 8,056,060,500 3,102 129.070 560 J 3,528,000 555 T/B 4,117,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 48,900 2,445,000 23 3.455 50 T/J 325,111,300 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 121,763,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,775 5,625 5,775 100 54,893,600 313,509,215,000 9,799 1,740.155 5,775 T/J 1,905,000 5,750 B 4,300 54 BMSR Bintang Mitra Semestaraya Tbk 81 92 76 76 -5 6,994,700 565,723,500 583 15.200 76 T/J 312,100 0 B 0 55 BMTR Global Mediacom Tbk. 232 250 230 238 6 333,751,600 80,101,552,000 10,069 193.716 238 T/J 7,222,800 236 B 6,783,600 56 BNBA Bank Bumi Arta Tbk. 370 376 366 370 0 161,400 59,278,000 73 231.250 370 T/J 5,000 364 B 24,800 57 BNGA Bank CIMB Niaga Tbk. 775 790 765 770 -5 5,769,900 4,478,168,500 1,109 5.685 775 J 136,500 770 T/B 73,300 58 BNII Bank Maybank Indonesia Tbk. 224 230 222 226 2 8,248,600 1,871,777,000 822 2.693 226 T/J 131,200 224 B 1,007,100 59 BNLI Bank Permata Tbk. 3,060 3,210 2,850 2,850 -210 3,418,200 10,260,522,000 1,399 31.030 2,850 T/J 3,928,500 0 B 0 60 BPTR Batavia Prosperindo Trans Tbk. 85 87 85 87 2 7,600 656,500 17 87.000 87 T/J 44,300 81 B 10,300 61 BRAM Indo Kordsa Tbk. 6,100 6,100 6,100 6,100 0 100 610,000 1 237.405 6,000 J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,125 1,405 1,200 1,405 280 257,572,500 357,331,426,000 28,735 275.490 0 J 0 1,405 T/B 108,865,200 63 BRPT Barito Pacific Tbk. 875 915 865 910 35 136,707,500 122,755,627,000 12,412 355.844 910 T/J 1,411,100 905 B 637,300 64 BSDE Bumi Serpong Damai Tbk. 795 805 790 795 0 38,522,800 30,704,005,500 2,922 155.728 795 T/J 764,600 790 B 1,517,900 65 BSIM Bank Sinarmas Tbk. 488 505 466 482 -6 49,200 23,955,700 23 328.743 482 T/J 5,600 472 B 1,900 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 2,300 2,260 2,290 0 95,700 218,528,000 102 443.316 2,290 T/J 61,300 2,260 B 1,800 68 BTPS Bank BTPN Syariah Tbk. 3,780 3,890 3,750 3,780 0 23,181,700 88,260,132,000 5,864 387.692 3,790 J 338,600 3,780 T/B 843,400 69 BUDI Budi Starch & Sweetener Tbk. 93 94 93 94 1 213,600 19,916,000 44 50.946 94 T/J 71,300 93 B 267,000 70 BULL Buana Lintas Lautan Tbk. 318 338 318 328 10 269,386,500 87,048,158,000 7,748 32.075 330 J 751,300 328 T/B 295,300 71 BVIC Bank Victoria International Tbk. 95 127 95 103 8 55,830,800 6,378,717,600 5,473 97.397 104 J 86,800 103 T/B 74,100 72 BWPT Eagle High Plantations Tbk. 95 98 95 97 2 41,849,300 4,043,983,300 1,586 21.215 97 T/J 1,355,600 96 B 3,696,000 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 600 11,750 B 300 74 CAMP Campina Ice Cream Industry Tbk. 268 272 266 270 2 1,317,200 354,068,800 300 81.818 270 T/J 53,700 268 B 24,700 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 101,800 5,090,000 8 28.571 50 T/J 300,242,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,750 1,700 1,700 -40 57,200 98,647,500 99 351.240 1,700 T/J 10,100 1,670 B 700 77 CFIN Clipan Finance Indonesia Tbk. 193 194 191 193 0 1,652,400 318,046,600 124 15.103 193 T/J 100,200 192 B 102,000 78 CITY Natura City Developments Tbk. 106 116 100 108 2 1,400 148,600 7 90.000 108 T/J 5,300 101 B 9,900 79 CLEO Sariguna Primatirta Tbk. 468 472 466 470 2 4,950,200 2,320,663,200 690 2,043.478 470 T/J 249,700 468 B 178,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,115 1,050 1,080 20 207,200 225,423,000 77 103.343 1,095 J 8,300 1,080 T/B 1,900 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 6,025 5,900 5,975 25 6,047,800 36,149,795,000 2,412 27,212.279 6,000 J 252,200 5,975 T/B 34,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,713,000 85,650,000 3,827 45.455 50 T/J 330,083,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 318 320 300 318 0 144,900 43,822,400 21 160.472 316 J 51,000 308 B 400 85 CTBN Citra Tubindo Tbk. 3,370 3,370 3,370 3,370 0 100 337,000 1 2,816.548 4,210 J 500 0 B 0 86 CTRA Ciputra Development Tbk. 765 775 745 760 -5 27,021,100 20,542,018,500 2,909 170.160 765 J 416,100 760 T/B 7,635,500 87 DART Duta Anggada Realty Tbk. 240 224 224 224 -16 3,000 672,000 1 41.409 230 J 100 224 T/B 21,100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 4,100 205,000 2 16.496 50 T/J 299,094,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 5,300 265,000 2 22.222 50 T/J 15,535,800 0 B 0 90 DILD Intiland Development Tbk. 152 154 149 152 0 13,649,700 2,055,746,700 694 26.487 152 T/J 232,900 151 B 100 91 DLTA Delta Djakarta Tbk. 4,020 4,030 3,970 4,030 10 41,200 164,899,000 58 24,089.904 4,030 T/J 3,200 4,020 B 5,400 92 DMAS Puradelta Lestari Tbk. 236 238 234 234 -2 31,125,400 7,347,625,000 1,759 111.429 236 J 1,049,000 234 T/B 3,896,200 93 DMND Diamond Food Indonesia Tbk. 900 905 875 895 -5 26,100 23,194,500 45 97.814 895 T/J 2,100 890 B 400 94 DNAR Bank Oke Indonesia Tbk. 224 224 222 222 -2 65,000 14,551,800 9 201.818 224 J 19,200 222 T/B 500 95 DOID Delta Dunia Makmur Tbk. 238 244 234 242 4 49,471,900 11,852,814,400 2,315 327.629 242 T/J 1,023,100 240 B 1,301,500 96 DPNS Duta Pertiwi Nusantara Tbk. 232 236 236 236 4 100 23,600 1 76.678 246 J 100 236 T/B 900 97 DPUM Dua Putra Utama Makmur Tbk. 64 66 60 62 -2 1,802,700 113,098,800 211 11.273 62 T/J 56,000 61 B 54,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 62 66 0 640,400 41,559,200 120 37.562 66 T/J 233,600 65 B 27,000 99 DSNG Dharma Satya Nusantara Tbk. 510 520 498 500 -10 8,324,800 4,210,457,300 593 135.135 500 T/J 766,200 498 B 359,400 100 DSSA Dian Swastatika Sentosa Tbk 16,200 0 0 16,200 0 0 0 0 1,080.000 16,050 J 800 15,125 B 200 101 DUCK Jaya Bersama Indo Tbk. 292 294 282 288 -4 13,577,100 3,895,055,600 1,201 57.030 290 J 1,014,300 288 T/B 216,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,630 2,660 2,600 2,650 20 23,600 61,558,000 23 975.443 2,650 T/J 4,300 2,640 B 10,100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 200 10,000 2 14.286 50 T/J 4,037,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,270 1,280 1,270 1,275 5 285,400 363,623,000 245 3,236.698 1,275 T/J 110,000 1,270 B 17,700 105 ELSA Elnusa Tbk. 212 220 210 218 6 56,981,400 12,278,124,400 2,528 54.500 220 J 4,987,200 218 T/B 39,900 106 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. 6,900 7,700 7,200 7,700 800 22,100 169,425,000 13 1,069.444 7,700 T/J 7,800 6,825 B 200 108 ERAA Erajaya Swasembada Tbk. 1,650 1,685 1,635 1,680 30 13,244,900 21,944,397,500 2,476 168.000 1,685 J 359,300 1,680 T/B 9,700 109 ESSA Surya Esa Perkasa Tbk. 139 143 138 141 2 1,913,100 269,755,000 214 262.516 141 T/J 33,100 140 B 145,800 110 ESTI Ever Shine Tex Tbk. 51 53 51 51 0 759,900 38,865,500 369 20.481 52 J 76,900 51 T/B 1,038,800 111 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. 2,190 2,230 2,180 2,210 20 21,953,100 48,411,354,000 3,198 112.159 2,220 J 843,100 2,210 T/B 2,200 113 FASW Fajar Surya Wisesa Tbk. 7,000 6,525 6,525 6,525 -475 100 652,500 1 1,495.325 7,000 J 3,100 0 B 0 114 FILM MD Pictures Tbk. 208 216 202 210 2 7,338,900 1,525,660,800 1,068 100.000 212 J 96,500 210 T/B 16,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 13,700 685,000 7 22.727 50 T/J 9,975,000 0 B 0 116 FREN Smartfren Telecom Tbk. 84 87 83 83 -1 309,150,300 26,169,983,200 6,192 4.611 84 J 6,948,700 83 T/B 32,056,000 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,505,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,500 J 300 1,400 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. 44,425 44,375 44,000 44,075 -350 688,100 30,380,667,500 1,644 1,720.000 44,100 J 33,000 44,075 T/B 16,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 0 0 1,640 0 0 0 0 140.171 1,585 J 100 1,535 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 234 240 232 240 6 39,316,200 9,288,936,000 1,687 32.262 240 T/J 435,800 238 B 182,600 123 GJTL Gajah Tunggal Tbk. 456 466 452 458 2 3,032,800 1,384,640,800 800 89.917 460 J 97,400 458 T/B 147,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 2,960,700 239,021,900 238 20.250 82 J 983,700 81 T/B 203,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,260 1,245 1,260 15 292,600 365,489,000 138 98.054 1,265 J 23,400 1,260 T/B 100 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 252,800 12,659,500 24 21.568 51 J 1,419,200 50 T/B 1,053,400 127 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 95 91 93 1 64,400 5,997,800 25 37.200 95 J 500 93 T/B 18,100 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 1,100 55,000 2 26.579 50 T/J 9,635,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 147 J 100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 382 402 370 378 -4 17,400 6,602,200 7 72.000 376 J 6,400 360 B 1,500 132 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 3,250 3,170 3,250 20 521,900 1,693,115,000 38 87.838 3,250 T/J 180,700 3,220 B 3,700 134 HERO Hero Supermarket Tbk. 815 840 810 815 0 12,600 10,317,000 26 1,701.177 830 J 10,000 815 T/B 6,600 135 HEXA Hexindo Adiperkasa Tbk. 3,150 3,160 3,100 3,120 -30 405,100 1,262,279,000 377 955.122 3,130 J 18,900 3,120 T/B 10,000 136 HITS Humpuss Intermoda Transportasi Tbk. 466 500 466 500 34 400 193,200 4 769.231 500 T/J 3,600 466 B 13,000 137 HKMU HK Metals Utama Tbk. 75 76 73 74 -1 15,337,100 1,141,231,800 620 32.174 75 J 3,174,900 74 T/B 6,276,900 138 HMSP H.M. Sampoerna Tbk. 1,565 1,580 1,555 1,570 5 15,956,100 25,015,217,500 3,584 7,837.460 1,570 T/J 455,500 1,565 B 622,200 139 HOKI Buyung Poetra Sembada Tbk. 805 810 795 800 -5 9,187,800 7,369,543,500 529 258.065 800 T/J 91,400 795 B 358,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 500 25,000 1 27.027 50 T/J 39,208,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 194 195 192 192 -2 2,984,900 576,701,100 261 64.000 193 J 99,300 192 T/B 269,300 142 HRUM Harum Energy Tbk. 1,575 1,645 1,570 1,640 65 4,015,000 6,481,300,500 1,229 31.538 1,645 J 165,000 1,640 T/B 13,000 143 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. 9,925 10,000 9,875 9,950 25 9,351,800 92,927,687,500 5,344 368.860 9,975 J 217,900 9,950 T/B 780,100 145 IDPR Indonesia Pondasi Raya Tbk. 165 174 165 173 8 12,300 2,117,600 5 13.516 171 J 10,000 169 B 5,000 146 IFII Indonesia Fibreboard Industry Tbk. 124 126 119 123 -1 1,190,200 144,198,200 193 117.143 123 T/J 184,700 122 B 1,000 147 IGAR Champion Pacific Indonesia Tbk. 316 320 316 318 2 17,200 5,461,400 14 207.843 318 T/J 6,400 316 B 6,800 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 52,400 2,620,000 14 14.286 50 T/J 15,512,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 700 735 700 715 15 20,546,600 14,780,046,500 2,453 100.634 715 T/J 25,900 710 B 371,500 150 IMJS Indomobil Multi Jasa Tbk. 246 256 244 244 -2 5,203,900 1,299,646,000 491 48.800 248 J 6,000 244 T/B 225,500 151 INAF Indofarma Tbk. 3,260 3,770 3,220 3,430 170 45,282,600 159,136,523,000 16,326 1,372.000 3,440 J 62,800 3,430 T/B 174,700 152 INCI Intanwijaya Internasional Tbk 620 630 610 630 10 71,800 44,233,000 40 68.139 630 T/J 27,500 625 B 1,000 153 INCO Vale Indonesia Tbk. 3,830 4,700 3,780 4,190 360 58,870,700 244,528,321,000 17,912 1,710.204 4,200 J 132,900 4,190 T/B 752,400 154 INDF Indofood Sukses Makmur Tbk. 7,250 7,250 7,100 7,125 -125 10,279,200 73,407,715,000 5,512 1,219.637 7,150 J 463,200 7,125 T/B 999,800 155 INDR Indo-Rama Synthetics Tbk. 2,280 2,290 2,280 2,280 0 900 2,053,000 4 307.075 2,280 T/J 102,400 2,220 B 100 156 INDS Indospring Tbk. 2,130 2,130 1,985 2,030 -100 32,500 65,116,000 33 190.312 2,050 J 100 2,040 B 4,000 157 INDY Indika Energy Tbk. 945 955 930 955 10 22,035,500 20,844,670,000 2,963 32.373 955 T/J 519,800 950 B 98,000 158 INKP Indah Kiat Pulp & Paper Tbk. 8,625 8,800 8,625 8,775 150 4,201,400 36,645,600,000 2,963 452.163 8,775 T/J 60,800 8,750 B 2,400 159 INPC Bank Artha Graha Internasional Tbk. 52 60 52 54 2 11,592,200 646,592,300 858 0.308 55 J 153,500 54 T/B 117,100 160 INTP Indocement Tunggal Prakarsa Tbk. 11,175 11,675 11,025 11,500 325 3,435,900 39,203,872,500 4,950 460.000 11,550 J 6,800 11,500 T/B 217,200 161 IPOL Indopoly Swakarsa Industry Tbk. 86 90 86 86 0 265,600 23,428,400 48 40.952 87 J 10,700 86 T/B 5,400 162 IPTV MNC Vision Networks Tbk. 292 298 290 292 0 12,553,700 3,678,780,600 721 121.667 294 J 303,500 290 B 435,000 163 ISAT Indosat Tbk. 2,060 2,120 2,050 2,090 30 8,956,600 18,720,698,000 2,266 149.286 2,100 J 116,900 2,090 T/B 200,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 124 128 123 125 1 9,812,600 1,229,289,300 639 42.373 126 J 17,100 125 T/B 106,400 165 ITMG Indo Tambangraya Megah Tbk. 8,200 8,250 8,100 8,225 25 2,232,600 18,271,187,500 2,113 58.750 8,225 T/J 88,900 8,200 B 35,200 166 JAWA Jaya Agra Wattie Tbk. 56 63 56 59 3 35,700 2,084,000 40 11.800 58 J 500 55 B 5,200 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,300 34,102,000 3 281.417 340 T/J 370,800 338 B 12,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,180 1,150 1,165 15 22,467,300 26,146,927,000 2,971 318.480 1,165 T/J 929,200 1,160 B 456,200 169 JRPT Jaya Real Property Tbk. 422 424 420 422 0 479,900 202,132,000 131 405.769 422 T/J 46,300 420 B 223,900 170 JSKY Sky Energy Indonesia Tbk. 242 258 226 228 -14 112,574,800 26,321,795,400 6,744 114.000 228 T/J 702,700 226 B 1,530,900 171 JSMR Jasa Marga (Persero) Tbk. 3,830 3,830 3,770 3,790 -40 7,969,100 30,270,450,000 2,394 223.493 3,800 J 29,100 3,790 T/B 30,500 172 KAEF Kimia Farma Tbk. 3,260 3,790 3,210 3,410 150 142,661,000 501,600,959,000 36,355 3,410.000 3,420 J 1,000 3,410 T/B 639,200 173 KBLI KMI Wire & Cable Tbk. 320 318 314 318 -2 1,189,700 376,329,000 162 38.640 318 T/J 207,700 316 B 44,500 174 KEEN Kencana Energi Lestari Tbk. 306 308 302 306 0 2,071,100 630,967,400 92 77.273 306 T/J 25,900 304 B 25,000 175 KICI Kedaung Indah Can Tbk 244 230 230 230 -14 21,600 4,968,000 4 48.831 244 J 100 232 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 206 208 202 204 -2 24,239,200 4,944,424,200 836 7.078 204 T/J 885,100 202 B 3,388,700 177 KINO Kino Indonesia Tbk. 3,040 3,080 2,940 3,000 -40 359,100 1,076,402,000 193 78.947 3,020 J 100 3,000 T/B 700 178 KKGI Resource Alam Indonesia Tbk. 200 200 190 198 -2 1,400 276,500 8 694.737 198 T/J 8,000 190 B 10,000 179 KLBF Kalbe Farma Tbk. 1,585 1,605 1,565 1,590 5 38,990,400 61,758,656,000 6,468 15,507.656 1,590 T/J 3,079,500 1,585 B 22,500 180 KOBX Kobexindo Tractors Tbk. 103 105 101 103 0 428,900 43,888,600 88 25.750 103 T/J 124,200 102 B 126,000 181 KOTA DMS Propertindo Tbk. 466 466 434 450 -16 315,700 139,593,400 90 225.000 450 T/J 10,200 434 B 2,500 182 KPAL Steadfast Marine Tbk. 54 58 53 55 1 13,590,400 754,234,500 765 47.826 55 T/J 189,200 54 B 268,500 183 KRAS Krakatau Steel (Persero) Tbk. 350 368 346 364 14 72,920,700 26,123,704,800 4,990 45.253 364 T/J 1,116,400 362 B 1,370,300 184 KREN Kresna Graha Investama Tbk. 110 110 105 107 -3 18,873,600 2,021,613,500 1,260 1,113.192 107 T/J 771,600 106 B 2,012,500 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 25,738,800 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,700 4,960 5,700 375 2,800 15,081,000 12 94.215 5,600 J 100 5,000 B 100 187 LINK Link Net Tbk. 2,040 2,180 2,010 2,120 80 9,655,300 20,337,756,000 2,978 132.500 2,120 T/J 106,900 2,110 B 92,700 188 LION Lion Metal Works Tbk. 238 238 238 238 0 100 23,800 1 149.058 272 J 1,000 238 T/B 1,500 189 LPCK Lippo Cikarang Tbk 795 810 775 785 -10 2,351,400 1,866,254,000 456 88.506 790 J 200 785 T/B 95,500 190 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,350 3,400 0 200 675,000 2 152.809 3,400 T/J 3,500 3,360 B 100 191 LPKR Lippo Karawaci Tbk. 129 133 128 130 1 40,815,200 5,313,254,700 1,181 41.979 131 J 1,400,700 130 T/B 29,200 192 LPPF Matahari Department Store Tbk. 1,000 1,045 995 1,005 5 30,724,700 31,152,495,500 3,999 22.773 1,005 T/J 334,500 1,000 B 491,100 193 LSIP PP London Sumatra Indonesia Tbk. 950 960 945 950 0 24,145,200 23,016,564,500 1,720 245.161 955 J 2,270,400 950 T/B 791,500 194 LTLS Lautan Luas Tbk. 432 440 428 430 -2 31,600 13,594,600 14 152.004 436 J 40,900 430 T/B 34,100 195 MAIN Malindo Feedmill Tbk. 560 590 555 565 5 7,566,400 4,340,461,000 1,168 321.023 570 J 11,200 565 T/B 48,400 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 4 6.835 50 T/J 404,096,600 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. 650 665 650 655 5 10,125,300 6,641,801,500 1,064 1,051.111 660 J 1,879,600 655 T/B 419,000 199 MARK Mark Dynamics Indonesia Tbk. 865 885 860 870 5 3,418,500 2,978,136,000 676 1,740.000 875 J 102,000 870 T/B 2,000 200 MASA Multistrada Arah Sarana Tbk. 565 595 595 595 30 12,000 7,140,000 11 423.066 600 J 2,500 595 T/B 600 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 376 384 374 380 4 328,700 124,600,200 110 23.750 380 T/J 292,300 378 B 5,300 203 MBTO Martina Berto Tbk. 79 79 79 79 0 1,400 110,600 2 10.676 79 T/J 500 76 B 200 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 129 121 123 3 18,681,900 2,335,824,400 1,324 110.322 123 T/J 44,200 122 B 50,100 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,431,900 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 27,448,800 0 B 0 208 MEDC Medco Energi Internasional Tbk. 352 380 352 380 28 227,056,400 83,697,160,800 10,726 789.118 382 J 1,476,400 380 T/B 24,549,900 209 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 800 5,740,000 1 5,230.049 7,150 J 2,300 6,800 B 800 210 META Nusantara Infrastructure Tbk. 105 105 103 104 -1 414,100 43,133,700 34 31.508 105 J 36,200 104 T/B 3,200 211 MGRO Mahkota Group Tbk. 800 800 790 795 -5 2,350,900 1,863,776,500 454 353.333 800 J 129,400 795 T/B 10,400 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,840 2,530 2,640 130 41,421,700 109,165,062,000 4,968 155.433 2,640 T/J 304,400 2,630 B 22,900 213 MLBI Multi Bintang Indonesia Tbk. 9,300 9,350 9,100 9,300 0 8,800 81,710,000 14 59,235.669 9,350 J 1,700 9,300 T/B 10,500 214 MLPL Multipolar Tbk. 50 50 50 50 0 337,300 16,865,000 14 5.735 50 T/J 1,918,300 0 B 0 215 MLPT Multipolar Technology Tbk. 600 605 590 600 0 29,700 17,727,500 25 125.000 600 T/J 31,000 595 B 300 216 MNCN Media Nusantara Citra Tbk. 790 810 780 795 5 102,863,600 81,755,372,000 7,124 88.333 795 T/J 713,100 790 B 3,031,800 217 MPMX Mitra Pinasthika Mustika Tbk. 370 376 370 376 6 11,934,700 4,447,516,600 1,140 25.067 378 J 192,000 376 T/B 1,800 218 MPPA Matahari Putra Prima Tbk. 96 98 95 98 2 1,963,100 187,619,900 194 41.202 98 T/J 303,500 97 B 5,500 219 MRAT Mustika Ratu Tbk. 133 138 132 136 3 92,600 12,641,900 39 20.923 136 T/J 800 135 B 100 220 MSKY MNC Sky Vision Tbk. 850 845 795 845 -5 28,400 23,700,500 27 55.592 845 T/J 87,200 840 B 300 221 MTDL Metrodata Electronics Tbk. 1,615 1,630 1,600 1,615 0 1,032,400 1,671,123,000 375 2,907.395 1,615 T/J 34,600 1,610 B 300 222 MTLA Metropolitan Land Tbk. 420 416 416 416 -4 100 41,600 1 174.899 420 J 400 400 B 100 223 MYOH Samindo Resources Tbk. 1,150 1,140 1,125 1,135 -15 14,900 16,939,000 7 135.187 1,140 J 6,400 1,125 B 700 224 MYOR Mayora Indah Tbk. 2,420 2,460 2,410 2,430 10 2,968,100 7,196,162,000 697 12,156.078 2,430 T/J 374,800 2,420 B 16,600 225 MYTX Asia Pacific Investama Tbk. 51 0 0 51 0 0 0 0 7.666 53 J 98,600 52 B 500 226 NIKL Pelat Timah Nusantara Tbk. 730 870 725 840 110 25,555,100 20,796,403,000 4,698 258.462 840 T/J 197,600 835 B 147,100 227 NISP Bank OCBC NISP Tbk. 740 740 730 730 -10 546,800 399,523,000 179 884.591 730 T/J 122,500 725 B 67,500 228 NOBU Bank Nationalnobu Tbk. 825 825 825 825 0 200 165,000 1 220.000 830 J 1,100 825 T/B 800 229 NRCA Nusa Raya Cipta Tbk. 302 304 300 300 -2 40,100 12,043,200 17 35.294 304 J 32,500 302 B 100 230 NZIA Nusantara Almazia Tbk. 304 304 284 284 -20 134,200 38,323,200 48 129.091 284 T/J 247,200 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,094,000 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 98 104 93 95 -3 34,323,700 3,334,994,200 1,814 95.000 95 T/J 88,900 94 B 57,500 233 PANR Panorama Sentrawisata Tbk. 88 88 86 86 -2 1,494,700 130,045,100 137 51.599 87 J 11,500 86 T/B 80,600 234 PANS Panin Sekuritas Tbk. 805 815 795 810 5 95,600 77,042,000 75 589.091 815 J 11,900 810 T/B 100 235 PBID Panca Budi Idaman Tbk. 875 890 865 875 0 155,100 134,905,000 56 102.941 885 J 10,900 875 T/B 5,000 236 PBRX Pan Brothers Tbk. 220 226 220 226 6 52,600 11,760,600 22 400.000 226 T/J 47,600 224 B 400 237 PBSA Paramita Bangun Sarana Tbk. 610 600 570 600 -10 200 117,000 2 50.000 600 T/J 400 590 B 20,000 238 PEHA Phapros Tbk. 1,580 1,825 1,555 1,630 50 4,492,400 7,582,502,000 2,011 136.060 1,635 J 50,000 1,630 T/B 21,100 239 PGAS Perusahaan Gas Negara Tbk. 1,035 1,080 1,030 1,065 30 186,576,800 196,829,478,000 13,065 355.000 1,070 J 2,985,200 1,065 T/B 3,206,600 240 PGUN Pradiksi Gunatama Tbk. 260 256 254 256 -4 11,200 2,866,800 11 222.609 270 J 100 256 T/B 500 241 PJAA Pembangunan Jaya Ancol Tbk. 505 510 500 500 -5 1,038,200 520,045,000 77 97.561 500 T/J 232,200 498 B 1,600 242 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 2,490 2,500 -10 2,500 6,245,000 4 1,037.387 2,600 J 600 2,510 B 100 243 PNBN Bank Pan Indonesia Tbk 795 810 795 795 0 2,707,100 2,162,638,500 224 1,323.676 800 J 335,900 795 T/B 565,300 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 121,000 6,050,000 28 50.000 50 T/J 14,906,800 0 B 0 245 PNIN Paninvest Tbk. 710 705 690 695 -15 1,020,100 710,185,500 171 739.047 695 T/J 58,200 690 B 75,700 246 PNLF Panin Financial Tbk. 190 197 189 190 0 42,001,700 8,082,850,300 1,493 205.361 191 J 245,000 190 T/B 648,300 247 POLL Pollux Properti Indonesia Tbk. 6,325 6,325 5,900 5,900 -425 2,029,300 11,973,175,000 257 959.350 5,900 T/J 308,900 0 B 0 248 PPRE PP Presisi Tbk. 177 178 169 169 -8 16,254,300 2,815,020,500 1,437 39.302 170 J 19,700 169 T/B 383,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 4,346,100 217,305,000 203 108.108 50 T/J 88,864,500 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 112 113 110 113 1 28,600 3,230,400 5 63.615 122 J 700 113 T/B 23,100 251 PRDA Prodia Widyahusada Tbk. 2,900 2,900 2,840 2,900 0 69,900 199,502,000 70 44.615 2,910 J 100 2,900 T/B 73,300 252 PSSI Pelita Samudera Shipping Tbk. 171 173 165 170 -1 377,300 64,130,300 79 125.926 170 T/J 37,900 169 B 6,000 253 PTBA Bukit Asam Tbk. 2,030 2,070 2,000 2,050 20 28,140,300 57,409,851,000 5,640 1,782.609 2,060 J 525,400 2,050 T/B 1,010,100 254 PTIS Indo Straits Tbk. 160 160 160 160 0 100 16,000 1 16.842 154 J 200 149 B 600 255 PTPP PP (Persero) Tbk. 930 950 925 935 5 21,551,000 20,192,036,500 3,026 175.752 935 T/J 72,800 930 B 706,000 256 PTRO Petrosea Tbk. 1,710 1,735 1,690 1,730 20 357,200 609,831,000 218 1,384.000 1,730 T/J 98,200 1,725 B 4,400 257 PTSN Sat Nusapersada Tbk 214 222 212 216 2 3,927,100 854,716,600 451 111.724 218 J 209,600 216 T/B 109,400 258 PUDP Pudjiadi Prestige Tbk. 192 194 194 194 2 400 77,600 2 24.197 234 J 300 196 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 288 292 268 278 -10 30,495,800 8,412,382,600 2,166 92.667 280 J 131,400 278 T/B 158,700 260 PWON Pakuwon Jati Tbk. 400 404 394 400 0 80,323,000 32,133,726,600 3,713 1,542.079 400 T/J 1,303,900 398 B 2,062,100 261 PZZA Sarimelati Kencana Tbk. 615 650 610 650 35 2,825,900 1,781,953,000 415 59.091 650 T/J 294,200 640 B 7,100 262 RAJA Rukun Raharja Tbk. 127 130 124 124 -3 24,768,600 3,119,181,900 1,622 425.941 125 J 214,500 124 T/B 461,900 263 RALS Ramayana Lestari Sentosa Tbk. 585 590 575 580 -5 6,614,200 3,835,939,500 1,030 362.500 580 T/J 2,068,900 575 B 2,807,800 264 RANC Supra Boga Lestari Tbk. 408 414 404 406 -2 427,200 173,702,000 148 81.200 408 J 67,800 406 T/B 100 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 124,800 6,240,200 26 15.994 50 T/J 1,035,500 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,150 J 3,000 5,900 B 200 267 RELI Reliance Sekuritas Indonesia Tbk. 314 312 312 312 -2 5,000 1,560,000 2 144.000 308 J 400 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 102 94 94 2 1,000 95,100 7 14.929 94 T/J 23,300 91 B 200 269 RMBA Bentoel Internasional Investama Tbk. 340 340 320 326 -14 36,400 11,739,600 22 2,550.861 344 J 100 326 T/B 15,700 270 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,245 1,235 1,240 -5 143,700 177,691,500 33 486.275 1,245 J 62,800 1,240 T/B 100 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 382 384 0 2,800 1,075,000 9 320.000 384 T/J 4,300 382 B 7,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,000 10,000 10,000 -150 300 3,000,000 2 6,451.613 10,125 J 5,900 10,000 T/B 900 273 SCMA Surya Citra Media Tbk. 1,255 1,380 1,230 1,340 85 43,579,800 57,493,847,000 3,788 606.189 1,340 T/J 352,200 1,335 B 1,100 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 234 222 228 -2 124,400 28,658,600 29 207.273 228 T/J 50,200 222 B 800 275 SDPC Millennium Pharmacon International Tbk. 102 109 100 102 0 276,400 29,047,500 90 68.087 104 J 413,200 102 T/B 134,900 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 1,900 755 B 100 277 SGRO Sampoerna Agro Tbk. 1,475 1,500 1,430 1,430 -45 418,000 613,605,500 93 61.111 1,480 J 12,800 1,415 B 1,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 790 775 775 -15 18,351,300 14,291,702,500 6,800 268.138 780 J 480,800 775 T/B 1,936,800 279 SILO Siloam International Hospitals Tbk. 5,000 5,050 4,950 4,980 -20 398,500 1,988,259,000 177 56.560 4,990 J 1,000 4,980 T/B 48,300 280 SIMP Salim Ivomas Pratama Tbk. 318 322 314 320 2 9,084,300 2,895,787,200 700 29.091 322 J 417,800 320 T/B 16,300 281 SMBR Semen Baturaja (Persero) Tbk. 510 560 500 540 30 84,451,400 45,685,042,000 7,533 96.429 545 J 948,100 540 T/B 233,600 282 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,040 995 1,030 0 11,459,400 11,404,449,500 76 1,243.961 1,030 T/J 3,800 1,025 B 6,900 283 SMDR Samudera Indonesia Tbk. 268 272 266 270 2 1,280,000 344,331,600 223 1,083.554 272 J 175,200 270 T/B 23,600 284 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,375 9,250 9,300 -50 5,697,400 52,951,965,000 3,099 3,236.133 9,325 J 29,000 9,300 T/B 34,000 285 SMKL Satyamitra Kemas Lestari Tbk. 176 185 175 179 3 569,200 101,834,200 43 92.746 184 J 100 179 T/B 28,200 286 SMMA Sinarmas Multiartha Tbk. 16,900 15,775 15,775 15,775 -1,125 400 6,310,000 3 1,175.949 16,450 J 100 15,725 B 100 287 SMRA Summarecon Agung Tbk. 625 655 625 650 25 57,496,500 36,925,089,000 3,263 1,068.025 650 T/J 4,602,300 645 B 63,100 288 SMSM Selamat Sempurna Tbk. 1,350 1,390 1,310 1,375 25 2,863,500 3,884,713,500 1,329 3,672.641 1,375 T/J 17,500 1,345 B 1,100 289 SOCI Soechi Lines Tbk. 122 123 120 121 -1 7,030,000 854,047,100 444 22.000 122 J 354,700 121 T/B 109,800 290 SOHO Soho Global Health Tbk. 5,900 6,175 5,650 5,975 75 128,300 763,700,000 295 328.297 6,000 J 4,800 5,975 T/B 200 291 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,825 J 7,900 0 B 0 292 SPMA Suparma Tbk. 280 284 280 280 0 74,100 20,752,400 13 125.516 280 T/J 33,400 278 B 500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 131 131 131 -1 1,000 131,000 4 139.806 131 T/J 1,700 125 B 3,000 294 SRIL Sri Rejeki Isman Tbk. 202 214 202 206 4 64,951,100 13,433,696,400 4,439 85.833 208 J 1,860,500 206 T/B 2,550,800 295 SRSN Indo Acidatama Tbk 56 56 54 55 -1 11,726,500 639,045,500 434 10.017 56 J 1,307,500 54 B 5,697,700 296 SSIA Surya Semesta Internusa Tbk. 444 450 440 444 0 44,381,700 19,775,068,800 2,615 182.154 444 T/J 453,500 442 B 609,700 297 SSMS Sawit Sumbermas Sarana Tbk. 835 855 810 840 5 148,000 123,083,500 72 125.373 840 T/J 94,800 835 B 215,000 298 STAR Buana Artha Anugerah Tbk. 125 135 120 128 3 1,000 127,900 4 125.490 128 T/J 2,200 124 B 100 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,821,000 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 10,500 525,000 2 47.170 50 T/J 80,904,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,300 65,000 3 8.929 50 T/J 102,059,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,455 1,350 1,425 75 72,274,000 101,442,691,500 5,311 351.852 1,430 J 8,000 1,425 T/B 137,700 303 TBLA Tunas Baru Lampung Tbk. 760 765 755 765 5 1,971,500 1,501,303,500 370 174.200 765 T/J 74,200 760 B 399,000 304 TCID Mandom Indonesia Tbk. 6,400 6,350 6,350 6,350 -50 4,900 31,115,000 1 622.842 6,675 J 1,600 6,375 B 500 305 TDPM Tridomain Performance Materials Tbk. 143 144 141 142 -1 6,231,200 885,857,400 545 62.281 142 T/J 1,022,900 141 B 1,575,700 306 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. 104 110 100 102 -2 23,531,100 2,444,132,800 1,602 51.000 102 T/J 218,800 101 B 17,100 308 TINS Timah Tbk. 735 905 735 890 155 415,402,100 355,553,485,000 27,478 454.785 890 T/J 662,500 885 B 607,000 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 44,700 51 B 4,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,350 6,175 6,350 150 3,982,300 24,969,852,500 2,633 392.610 6,375 J 56,600 6,350 T/B 200,600 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,830 2,710 2,810 80 183,236,500 509,043,256,000 21,279 1,476.732 2,820 J 5,410,900 2,810 T/B 2,936,800 312 TMAS Temas Tbk. 107 110 107 107 0 708,600 76,385,500 186 246.101 108 J 10,000 107 T/B 15,300 313 TOBA TBS Energi Utama Tbk. 394 394 372 392 -2 70,600 27,667,400 6 82.721 392 T/J 40,000 382 B 5,400 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,300 265,000 4 80.475 50 T/J 190,036,100 0 B 0 315 TOTL Total Bangun Persada Tbk. 292 292 288 290 -2 1,253,600 362,960,200 226 104.232 290 T/J 176,500 288 B 385,900 316 TOWR Sarana Menara Nusantara Tbk. 1,030 1,065 1,025 1,030 0 343,012,500 355,867,656,000 21,697 4,906.397 1,030 T/J 19,467,300 1,025 B 10,758,300 317 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 5,000 109 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 0 236.220 398 J 100 380 B 300 321 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,265 1,265 0 329,400 417,844,000 149 225.667 1,270 J 8,600 1,265 T/B 62,600 322 TURI Tunas Ridean Tbk. 1,290 1,340 1,320 1,340 50 50,000 66,700,000 3 2,977.778 1,305 J 300 1,265 B 800 323 UCID Uni-Charm Indonesia Tbk. 1,480 1,505 1,470 1,500 20 53,400 79,750,000 68 100.000 1,505 J 32,500 1,500 T/B 100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,755 1,715 1,720 -5 851,000 1,470,107,500 975 3,334.884 1,725 J 1,400 1,720 T/B 37,400 325 UNIC Unggul Indah Cahaya Tbk. 4,090 4,100 4,100 4,100 10 400 1,640,000 3 151.848 4,090 J 1,100 3,910 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 79 80 78 79 0 2,022,400 158,035,500 90 3.752 80 J 419,400 78 B 60,000 327 UNTR United Tractors Tbk. 22,500 22,525 22,225 22,475 -25 4,933,300 110,286,205,000 4,601 26,755.952 22,475 T/J 400,700 22,450 B 6,100 328 UNVR Unilever Indonesia Tbk. 7,975 7,975 7,900 7,925 -50 9,576,500 75,932,262,500 5,282 202,892.985 7,950 J 210,700 7,925 T/B 123,400 329 VICO Victoria Investama Tbk. 80 83 78 83 3 309,700 24,696,100 76 66.400 81 J 9,800 80 B 100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 59,600 2,980,000 4 16.667 50 T/J 265,230,300 0 B 0 331 VOKS Voksel Electric Tbk. 199 199 198 198 -1 30,500 6,049,500 6 87.586 198 T/J 49,500 197 B 23,500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 186 181 182 -2 28,770,000 5,271,527,400 1,679 62.759 183 J 64,000 182 T/B 22,900 333 WEHA WEHA Transportasi Indonesia Tbk. 55 65 53 55 0 8,121,300 493,302,900 959 24.010 56 J 114,800 55 T/B 300,200 334 WIIM Wismilak Inti Makmur Tbk. 350 356 346 350 0 27,079,800 9,479,670,600 1,869 53.846 352 J 299,700 350 T/B 708,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,245 1,265 1,235 1,255 10 14,629,600 18,337,623,500 2,084 322.578 1,260 J 2,458,800 1,255 T/B 3,608,600 336 WINS Wintermar Offshore Marine Tbk. 95 96 96 96 1 8,500 816,000 5 25.962 96 T/J 67,500 95 B 26,100 337 WOMF Wahana Ottomitra Multiartha Tbk. 214 222 214 216 2 86,900 19,014,800 49 32.746 218 J 3,000 216 T/B 38,800 338 WOOD Integra Indocabinet Tbk. 400 438 400 426 26 125,538,500 53,020,790,000 8,994 163.846 428 J 443,700 426 T/B 147,900 339 WSBP Waskita Beton Precast Tbk. 168 173 165 165 -3 150,559,300 25,304,472,100 5,896 33.673 165 T/J 1,056,600 164 B 1,640,000 340 WSKT Waskita Karya (Persero) Tbk. 705 745 700 715 10 131,879,000 95,409,399,500 12,024 192.982 715 T/J 755,600 710 B 1,871,300 341 WTON Wijaya Karya Beton Tbk. 252 258 250 252 0 11,337,400 2,873,921,800 886 42.712 252 T/J 451,700 250 B 1,521,900 Total 9,508,938,300 9,509,657,605,300 783,047 2,948,080,300 383,255,500 Jakarta, 14 October 2020 Trading Division