List of Securities Quotation Main Board Date: Friday, 16 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. 10,950 11,000 10,750 11,000 50 1,152,600 12,530,887,500 837 893.612 11,000 T/J 43,200 10,950 B 14,000 2 ABMM ABM Investama Tbk. 810 860 825 825 15 9,300 7,734,500 19 22.000 840 J 500 810 B 200 3 ACES Ace Hardware Indonesia Tbk. 1,570 1,595 1,570 1,580 10 10,298,700 16,253,381,500 2,212 1,926.829 1,585 J 10,400 1,580 T/B 109,300 4 ACST Acset Indonusa Tbk. 210 214 208 210 0 27,792,800 5,850,882,400 1,473 15.509 212 J 2,561,800 210 T/B 1,856,700 5 ADHI Adhi Karya (Persero) Tbk. 580 600 580 585 5 10,501,700 6,199,616,500 1,162 459.425 590 J 161,000 585 T/B 808,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,575 7,500 7,575 25 17,700 133,750,000 37 325.806 7,575 T/J 5,400 7,550 B 2,500 7 ADMG Polychem Indonesia Tbk 143 145 142 143 0 1,248,000 178,750,400 220 12.764 144 J 266,700 143 T/B 48,800 8 ADRO Adaro Energy Tbk. 1,155 1,230 1,145 1,220 65 135,715,400 162,943,436,500 12,438 110.909 1,220 T/J 7,273,300 1,215 B 306,200 9 AGII Aneka Gas Industri Tbk. 590 600 580 585 -5 927,200 545,614,000 164 53.182 595 J 28,500 585 T/B 32,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 458 448 426 446 -12 398,672,900 171,455,430,600 18,016 728.663 448 J 2,313,200 446 T/B 21,437,900 11 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 208 210 0 16,843,500 3,544,022,200 1,098 25.560 210 T/J 400,600 208 B 6,297,300 12 AKRA AKR Corporindo Tbk. 2,680 2,710 2,650 2,680 0 12,491,200 33,510,531,000 1,404 2,135.952 2,690 J 37,900 2,680 T/B 7,200 13 ALTO Tri Banyan Tirta Tbk. 296 296 280 294 -2 2,700 793,000 7 146.885 294 T/J 2,000 286 B 100 14 AMAN Makmur Berkah Amanda Tbk. 340 348 318 318 -22 3,083,200 1,029,785,200 447 289.091 318 T/J 447,800 0 B 0 15 AMFG Asahimas Flat Glass Tbk. 2,540 2,540 2,500 2,500 -40 8,200 20,536,000 5 102.041 2,720 J 100 2,450 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. 670 675 655 665 -5 390,700 258,728,000 364 1,696.905 665 T/J 13,000 660 B 47,200 17 ANJT Austindo Nusantara Jaya Tbk. 545 510 510 510 -35 300 153,000 2 42.500 545 J 100 510 T/B 100 18 ANTM Aneka Tambang Tbk. 935 995 920 940 5 638,756,000 610,730,752,000 32,705 619.767 945 J 1,125,500 940 T/B 18,678,300 19 APLI Asiaplast Industries Tbk. 108 122 112 113 5 35,200 4,089,400 33 94.167 113 T/J 5,600 112 B 2,200 20 APLN Agung Podomoro Land Tbk. 103 105 102 103 0 26,704,500 2,756,732,300 724 28.219 104 J 5,121,800 103 T/B 214,100 21 ARNA Arwana Citramulia Tbk. 460 462 458 460 0 1,383,200 636,514,000 140 3,126.487 460 T/J 60,300 458 B 26,300 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 141,100 7,055,000 16 12.251 50 T/J 87,545,100 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 895 895 895 -5 200 179,000 2 264.363 930 J 1,500 890 B 700 24 ASGR Astra Graphia Tbk. 710 715 690 705 -5 790,700 554,120,500 130 146.169 705 T/J 157,700 700 B 220,800 25 ASII Astra International Tbk. 4,740 4,930 4,700 4,930 190 37,775,400 181,597,901,000 8,944 3,525.533 4,930 T/J 2,897,000 4,920 B 122,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,060 1,050 1,050 -5 14,200 14,974,500 15 1,944.444 1,050 T/J 100 1,045 B 1,800 27 ASRI Alam Sutera Realty Tbk. 122 124 119 120 -2 45,695,800 5,521,039,500 1,548 114.286 121 J 1,324,500 120 T/B 4,281,400 28 ASSA Adi Sarana Armada Tbk. 494 505 478 505 11 10,115,900 4,954,786,700 912 129.487 505 T/J 261,300 500 B 105,100 29 ATIC Anabatic Technologies Tbk. 565 545 545 545 -20 100 54,500 1 77.857 625 J 300 565 B 1,200 30 AUTO Astra Otoparts Tbk. 875 880 870 875 0 679,200 593,548,500 180 791.354 875 T/J 148,800 870 B 90,200 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 2,234,700 0 B 0 32 BATA Sepatu Bata Tbk. 630 630 630 630 0 200 126,000 2 8,171.206 630 T/J 1,000 620 B 100 33 BBCA Bank Central Asia Tbk. 28,925 28,950 28,650 28,800 -125 17,810,300 512,907,517,500 12,021 16,457.143 28,800 T/J 1,372,900 28,775 B 1,300 34 BBKP Bank Bukopin Tbk. 240 254 240 244 4 240,581,000 59,379,470,000 8,509 73.167 246 J 3,735,700 244 T/B 23,864,700 35 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,565 J 3,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 4,860 4,760 4,810 30 27,057,500 130,177,426,000 6,205 23.134 4,820 J 89,100 4,810 T/B 487,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,310 3,360 3,210 3,250 -60 140,443,600 458,300,342,000 20,237 3,714.286 3,260 J 1,320,200 3,250 T/B 1,559,200 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. 1,315 1,330 1,275 1,285 -30 56,785,900 73,321,067,000 5,513 167.609 1,290 J 77,400 1,285 T/B 1,102,800 40 BBYB Bank Neo Commerce Tbk. 350 432 350 400 50 1,376,800 547,093,600 607 407.249 400 T/J 39,900 390 B 200 41 BCAP MNC Kapital Indonesia Tbk. 115 116 114 116 1 308,100 35,697,300 42 328.966 117 J 545,300 115 B 245,500 42 BDMN Bank Danamon Indonesia Tbk. 2,370 2,420 2,360 2,410 40 3,381,700 8,084,110,000 1,042 1.361 2,420 J 238,400 2,410 T/B 783,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 180 184 176 179 -1 153,090,200 27,503,749,600 5,441 105.294 180 J 1,356,400 179 T/B 2,018,200 44 BFIN BFI Finance Indonesia Tbk. 384 396 380 384 0 14,094,700 5,461,242,800 1,366 1,967.818 384 T/J 44,400 382 B 1,456,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 4,300 215,000 11 146.220 50 T/J 133,731,000 0 B 0 46 BINA Bank Ina Perdana Tbk. 775 775 775 775 0 1,500 1,162,500 4 437.863 775 T/J 22,900 765 B 11,600 47 BIRD Blue Bird Tbk. 900 905 890 900 0 116,800 104,874,000 128 13.846 900 T/J 936,600 895 B 13,600 48 BISI BISI International Tbk. 890 900 885 900 10 37,000 33,078,500 24 450.000 900 T/J 9,200 885 B 32,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,065 970 1,035 60 38,596,900 39,293,926,500 7,003 172.500 1,040 J 1,606,400 1,035 T/B 1,072,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 575 545 565 15 29,983,100 16,896,609,500 3,982 131.395 565 T/J 801,400 560 B 1,714,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 31,200 1,560,000 15 3.455 50 T/J 323,040,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 40,200 2,010,000 1 0.658 50 T/J 153,617,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,650 5,450 5,575 -25 33,908,900 187,998,557,500 6,857 1,679.890 5,600 J 1,379,000 5,575 T/B 279,100 54 BMSR Bintang Mitra Semestaraya Tbk 72 72 67 69 -3 1,473,100 99,517,700 76 13.800 69 T/J 5,000 68 B 54,100 55 BMTR Global Mediacom Tbk. 234 238 232 232 -2 68,852,700 16,075,022,800 2,269 188.833 234 J 1,763,000 232 T/B 725,300 56 BNBA Bank Bumi Arta Tbk. 364 366 358 364 0 144,800 52,093,600 29 227.500 364 T/J 5,700 360 B 5,500 57 BNGA Bank CIMB Niaga Tbk. 760 765 755 755 -5 1,172,000 890,578,500 263 5.575 760 J 100,200 755 T/B 250,300 58 BNII Bank Maybank Indonesia Tbk. 222 234 222 222 0 6,487,600 1,465,615,600 597 2.645 224 J 323,500 222 T/B 844,800 59 BNLI Bank Permata Tbk. 2,660 2,480 2,480 2,480 -180 426,500 1,057,720,000 158 27.002 2,480 T/J 7,356,900 0 B 0 60 BPTR Batavia Prosperindo Trans Tbk. 87 87 82 82 -5 2,000 170,800 7 82.000 83 J 200 82 T/B 5,700 61 BRAM Indo Kordsa Tbk. 6,100 0 0 6,100 0 0 0 0 237.405 6,100 J 800 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,310 1,400 1,220 1,395 85 594,463,600 763,948,598,500 49,811 273.529 1,400 J 6,231,300 1,395 T/B 50,871,800 63 BRPT Barito Pacific Tbk. 915 925 880 910 -5 80,656,100 72,368,967,500 6,879 355.844 910 T/J 2,163,100 905 B 267,100 64 BSDE Bumi Serpong Damai Tbk. 790 815 790 795 5 41,691,500 33,261,597,500 2,115 155.728 795 T/J 50,000 790 B 2,842,900 65 BSIM Bank Sinarmas Tbk. 462 482 478 480 18 6,600 3,177,800 15 327.379 480 T/J 58,900 466 B 500 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. 2,270 2,270 2,230 2,270 0 31,300 70,582,000 26 439.444 2,270 T/J 24,100 2,250 B 10,100 68 BTPS Bank BTPN Syariah Tbk. 3,800 3,800 3,670 3,740 -60 8,393,100 31,546,647,000 2,140 383.590 3,760 J 10,200 3,740 T/B 40,200 69 BUDI Budi Starch & Sweetener Tbk. 94 94 93 93 -1 130,800 12,165,800 28 50.404 94 J 161,100 93 T/B 131,000 70 BULL Buana Lintas Lautan Tbk. 324 326 320 322 -2 232,842,900 75,300,394,000 4,168 31.488 322 T/J 174,700 320 B 1,845,100 71 BVIC Bank Victoria International Tbk. 99 109 93 103 4 18,498,400 1,907,832,400 1,822 97.397 103 T/J 289,800 102 B 70,600 72 BWPT Eagle High Plantations Tbk. 96 96 94 95 -1 12,594,500 1,191,011,600 410 20.777 95 T/J 419,000 94 B 8,334,200 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,500 J 100 11,750 B 1,100 74 CAMP Campina Ice Cream Industry Tbk. 272 276 268 270 -2 975,100 263,676,800 255 81.818 270 T/J 308,000 268 B 691,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 800 40,000 3 28.571 50 T/J 300,111,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,715 1,675 1,675 -25 19,500 32,806,000 33 346.074 1,700 J 6,200 1,680 B 100 77 CFIN Clipan Finance Indonesia Tbk. 190 191 188 189 -1 2,666,200 504,194,600 137 14.790 190 J 49,100 189 T/B 135,800 78 CITY Natura City Developments Tbk. 107 112 108 108 1 3,100 335,200 2 90.000 107 J 51,200 102 B 300 79 CLEO Sariguna Primatirta Tbk. 464 466 462 462 -2 5,588,400 2,592,068,000 578 2,008.696 464 J 45,200 462 T/B 27,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,055 1,060 1,055 1,055 0 4,800 5,087,500 7 100.951 1,060 J 9,800 1,055 T/B 500 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 5,825 5,950 5,825 5,950 125 2,270,800 13,395,647,500 1,402 27,098.420 5,950 T/J 290,500 5,925 B 2,000 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 2,400 120,000 2 45.455 50 T/J 432,656,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 316 310 306 306 -10 9,300 2,848,400 8 154.417 306 T/J 1,400 304 B 8,500 85 CTBN Citra Tubindo Tbk. 3,370 0 0 3,370 0 0 0 0 2,816.548 4,210 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 755 775 745 775 20 39,881,500 30,322,932,500 1,985 173.518 775 T/J 683,600 770 B 66,100 87 DART Duta Anggada Realty Tbk. 240 238 238 238 -2 100 23,800 1 43.997 238 T/J 100 230 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 2 16.496 50 T/J 332,411,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 14,403,800 0 B 0 90 DILD Intiland Development Tbk. 154 154 151 154 0 4,376,200 667,581,100 314 26.836 154 T/J 109,300 153 B 161,000 91 DLTA Delta Djakarta Tbk. 4,030 4,050 4,000 4,010 -20 3,400 13,621,000 16 23,970.351 4,030 J 2,600 4,000 B 6,600 92 DMAS Puradelta Lestari Tbk. 234 236 228 230 -4 30,629,700 7,061,158,200 1,982 109.524 230 T/J 1,074,000 228 B 4,299,800 93 DMND Diamond Food Indonesia Tbk. 900 905 895 905 5 5,200 4,662,500 14 98.907 905 T/J 3,200 900 B 100 94 DNAR Bank Oke Indonesia Tbk. 222 240 222 230 8 62,400 14,485,200 32 209.091 238 J 40,000 230 T/B 67,700 95 DOID Delta Dunia Makmur Tbk. 248 260 246 256 8 87,779,600 22,271,413,000 3,999 346.583 256 T/J 2,509,000 254 B 1,134,800 96 DPNS Duta Pertiwi Nusantara Tbk. 236 236 224 224 -12 200 46,000 2 72.779 246 J 100 226 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 58 65 54 54 -4 7,373,200 421,713,600 536 9.818 56 J 5,000 54 T/B 14,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 61 65 0 937,700 59,905,100 82 36.993 65 T/J 137,800 64 B 8,100 99 DSNG Dharma Satya Nusantara Tbk. 476 484 472 482 6 6,552,200 3,140,126,400 665 130.270 484 J 54,900 482 T/B 62,000 100 DSSA Dian Swastatika Sentosa Tbk 16,050 0 0 16,050 0 0 0 0 1,070.000 15,950 J 700 15,925 B 100 101 DUCK Jaya Bersama Indo Tbk. 310 328 292 296 -14 61,953,700 19,090,308,600 5,172 58.614 298 J 71,000 296 T/B 408,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 2,560 2,650 0 14,000 36,601,000 14 975.443 2,650 T/J 39,200 2,640 B 500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 3 14.286 50 T/J 4,225,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,270 1,270 1,250 1,265 -5 202,100 255,111,000 156 3,211.312 1,265 T/J 900 1,260 B 67,400 105 ELSA Elnusa Tbk. 212 216 212 214 2 13,041,700 2,789,421,800 768 53.500 216 J 2,201,800 214 T/B 1,006,600 106 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. 7,700 7,475 7,475 7,475 -225 500 3,737,500 1 1,038.194 7,400 J 500 7,175 B 200 108 ERAA Erajaya Swasembada Tbk. 1,655 1,675 1,640 1,650 -5 5,444,300 8,990,589,500 2,070 165.000 1,650 T/J 96,600 1,645 B 202,300 109 ESSA Surya Esa Perkasa Tbk. 138 144 138 140 2 3,349,200 472,564,900 357 260.654 141 J 105,000 140 T/B 108,100 110 ESTI Ever Shine Tex Tbk. 56 75 56 73 17 82,716,500 5,896,036,000 7,072 29.316 73 T/J 1,296,300 72 B 2,498,900 111 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. 2,130 2,160 2,110 2,130 0 8,366,500 17,864,619,000 2,549 108.099 2,140 J 21,800 2,130 T/B 51,200 113 FASW Fajar Surya Wisesa Tbk. 6,525 6,550 6,550 6,550 25 200 1,310,000 1 1,501.054 6,550 T/J 800 6,450 B 200 114 FILM MD Pictures Tbk. 204 222 202 212 8 21,561,100 4,614,029,000 2,447 100.952 212 T/J 202,500 210 B 148,600 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 300 15,000 1 22.727 50 T/J 59,562,000 0 B 0 116 FREN Smartfren Telecom Tbk. 83 84 82 82 -1 74,205,800 6,131,951,600 2,012 4.556 83 J 10,961,500 82 T/B 10,950,800 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 103,600 5,180,000 102 47.619 50 T/J 1,822,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,405 J 7,000 1,365 B 100 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 43,500 43,900 43,025 43,900 400 616,100 26,793,175,000 2,118 1,713.171 43,950 J 1,000 43,900 T/B 600 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 2,000 1,640 1,895 255 600 1,071,000 5 161.966 1,600 J 800 1,560 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 246 250 240 244 -2 20,977,000 5,118,907,000 1,990 32.800 246 J 1,046,400 244 T/B 92,400 123 GJTL Gajah Tunggal Tbk. 472 488 468 468 -4 6,290,300 2,998,086,400 1,411 91.880 470 J 19,300 468 T/B 6,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 79 80 0 2,233,500 178,214,400 227 20.000 80 T/J 200,700 79 B 1,553,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,265 1,270 1,230 1,250 -15 306,700 386,875,000 190 97.276 1,255 J 1,000 1,250 T/B 500 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 109,600 5,482,300 19 21.568 51 J 555,600 50 T/B 151,600 127 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. 94 125 93 119 25 1,379,500 142,299,000 218 47.600 119 T/J 116,900 107 B 900 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,456,800 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. 370 390 366 374 4 17,400 6,436,800 6 71.238 370 J 1,300 360 B 2,500 132 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. 3,170 3,200 3,150 3,150 -20 233,600 740,752,000 167 85.135 3,190 J 300 3,150 T/B 251,200 134 HERO Hero Supermarket Tbk. 800 855 800 820 20 123,100 99,629,000 71 1,711.614 820 T/J 100 805 B 700 135 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 132,600 408,061,000 261 942.876 3,100 J 5,800 3,080 T/B 17,500 136 HITS Humpuss Intermoda Transportasi Tbk. 470 440 440 440 -30 100 44,000 1 676.923 498 J 100 442 B 3,000 137 HKMU HK Metals Utama Tbk. 73 74 72 74 1 13,525,600 984,047,800 628 32.174 74 T/J 1,292,400 73 B 1,649,400 138 HMSP H.M. Sampoerna Tbk. 1,520 1,540 1,510 1,525 5 13,033,300 19,838,844,500 3,390 7,612.819 1,525 T/J 5,200 1,520 B 17,200 139 HOKI Buyung Poetra Sembada Tbk. 815 865 815 860 45 42,870,600 36,373,622,500 3,190 277.419 860 T/J 132,100 855 B 521,600 140 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,917,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 191 194 190 192 1 1,829,200 350,004,600 196 64.000 193 J 114,600 192 T/B 13,800 142 HRUM Harum Energy Tbk. 1,625 1,680 1,610 1,680 55 3,554,400 5,903,713,000 937 32.308 1,685 J 80,800 1,680 T/B 628,900 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,575 J 100 7,450 B 100 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,925 9,750 9,750 0 7,227,300 70,745,875,000 6,710 361.446 9,775 J 2,500 9,750 T/B 191,700 145 IDPR Indonesia Pondasi Raya Tbk. 169 169 159 168 -1 6,600 1,059,200 11 13.125 168 T/J 5,300 159 B 100 146 IFII Indonesia Fibreboard Industry Tbk. 121 122 117 117 -4 401,400 47,651,300 104 111.429 118 J 500,000 117 T/B 139,000 147 IGAR Champion Pacific Indonesia Tbk. 316 340 314 314 -2 225,400 72,214,800 82 205.229 318 J 24,900 314 T/B 51,900 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 101,700 5,085,000 6 14.286 50 T/J 14,700,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 700 720 680 715 15 9,290,200 6,575,306,000 1,086 100.634 720 J 310,500 715 T/B 466,200 150 IMJS Indomobil Multi Jasa Tbk. 244 250 238 240 -4 5,284,300 1,275,345,000 438 48.000 240 T/J 810,800 238 B 815,400 151 INAF Indofarma Tbk. 3,360 3,500 3,360 3,390 30 6,387,700 21,801,026,000 3,615 1,356.000 3,390 T/J 221,600 3,380 B 22,900 152 INCI Intanwijaya Internasional Tbk 635 635 620 625 -10 33,000 20,701,000 33 67.598 630 J 1,500 625 T/B 500 153 INCO Vale Indonesia Tbk. 3,960 4,070 3,930 3,960 0 13,702,000 54,479,933,000 5,236 1,616.327 3,970 J 10,300 3,960 T/B 645,700 154 INDF Indofood Sukses Makmur Tbk. 7,050 7,100 7,000 7,075 25 10,694,800 75,308,475,000 4,595 1,211.079 7,075 T/J 4,700 7,050 B 229,400 155 INDR Indo-Rama Synthetics Tbk. 2,280 2,280 2,220 2,270 -10 2,500 5,561,000 6 305.728 2,270 T/J 12,500 2,150 B 1,500 156 INDS Indospring Tbk. 2,000 2,100 1,930 2,100 100 2,400 4,788,500 11 196.875 2,100 T/J 59,900 1,920 B 200 157 INDY Indika Energy Tbk. 935 1,000 920 995 60 39,412,300 38,280,941,500 4,288 33.729 995 T/J 378,200 990 B 215,700 158 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,675 8,500 8,575 -25 3,454,300 29,580,745,000 2,296 441.858 8,600 J 15,600 8,575 T/B 86,600 159 INPC Bank Artha Graha Internasional Tbk. 51 52 50 50 -1 1,255,800 63,623,600 124 0.286 51 J 109,700 50 T/B 2,246,600 160 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,850 11,375 11,800 150 2,279,500 26,551,610,000 2,856 472.000 11,800 T/J 48,700 11,750 B 100 161 IPOL Indopoly Swakarsa Industry Tbk. 86 93 86 91 5 555,700 49,771,400 89 43.333 91 T/J 6,400 90 B 100 162 IPTV MNC Vision Networks Tbk. 290 292 286 288 -2 1,266,400 365,095,800 144 120.000 290 J 701,900 288 T/B 104,000 163 ISAT Indosat Tbk. 2,040 2,080 2,030 2,050 10 3,887,500 7,971,201,000 1,053 146.429 2,050 T/J 1,034,400 2,040 B 94,700 164 ISSP Steel Pipe Industry of Indonesia Tbk. 127 133 126 127 0 13,811,100 1,789,395,300 1,038 43.051 128 J 165,600 127 T/B 258,400 165 ITMG Indo Tambangraya Megah Tbk. 8,100 8,325 8,075 8,300 200 3,078,600 25,396,370,000 2,260 59.286 8,325 J 114,800 8,300 T/B 2,700 166 JAWA Jaya Agra Wattie Tbk. 56 56 53 53 -3 52,500 2,784,900 10 10.600 54 J 14,000 53 T/B 46,400 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 1,170,800 338 B 12,700 168 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,160 1,135 1,135 -15 4,785,400 5,458,073,500 1,348 310.279 1,140 J 179,400 1,135 T/B 1,013,600 169 JRPT Jaya Real Property Tbk. 422 424 416 422 0 834,200 349,283,600 126 405.769 422 T/J 179,400 420 B 200,000 170 JSKY Sky Energy Indonesia Tbk. 232 238 216 216 -16 73,753,700 16,142,962,200 5,261 108.000 216 T/J 3,052,000 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,770 3,750 3,600 3,740 -30 8,011,300 29,415,848,000 2,498 220.545 3,740 T/J 461,600 3,700 B 600 172 KAEF Kimia Farma Tbk. 3,320 3,480 3,340 3,340 20 29,941,900 102,008,831,000 9,123 3,340.000 3,350 J 95,600 3,340 T/B 741,100 173 KBLI KMI Wire & Cable Tbk. 314 316 310 314 0 764,800 238,887,600 101 38.154 316 J 90,900 314 T/B 341,800 174 KEEN Kencana Energi Lestari Tbk. 304 306 302 306 2 2,086,400 633,294,800 71 77.273 306 T/J 131,600 302 B 27,600 175 KICI Kedaung Indah Can Tbk 230 0 0 230 0 0 0 0 48.831 254 J 300 232 B 300 176 KIJA Kawasan Industri Jababeka Tbk. 204 208 202 204 0 12,799,700 2,612,468,000 1,047 7.078 204 T/J 1,260,700 202 B 2,477,600 177 KINO Kino Indonesia Tbk. 2,980 3,150 2,960 2,990 10 118,300 355,913,000 64 78.684 3,050 J 5,000 2,990 T/B 1,700 178 KKGI Resource Alam Indonesia Tbk. 198 200 198 200 2 5,600 1,115,200 5 701.754 200 T/J 11,800 192 B 10,000 179 KLBF Kalbe Farma Tbk. 1,560 1,565 1,540 1,550 -10 20,957,300 32,465,299,000 3,860 15,117.527 1,555 J 232,700 1,550 T/B 173,600 180 KOBX Kobexindo Tractors Tbk. 101 117 100 102 1 7,400,800 790,520,900 826 25.500 103 J 87,000 102 T/B 313,900 181 KOTA DMS Propertindo Tbk. 420 400 392 392 -28 73,000 28,620,000 18 196.000 392 T/J 185,500 0 B 0 182 KPAL Steadfast Marine Tbk. 54 55 53 53 -1 1,830,800 98,564,500 149 46.087 54 J 236,800 53 T/B 750,200 183 KRAS Krakatau Steel (Persero) Tbk. 372 386 368 370 -2 48,523,000 18,175,135,000 3,559 45.999 372 J 124,300 370 T/B 588,100 184 KREN Kresna Graha Investama Tbk. 105 107 102 104 -1 6,310,800 659,367,600 461 1,081.981 105 J 390,300 104 T/B 901,200 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 24,382,200 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,650 J 100 0 B 0 187 LINK Link Net Tbk. 2,170 2,220 2,130 2,130 -40 7,253,700 15,649,587,000 2,751 133.125 2,140 J 4,000 2,130 T/B 153,600 188 LION Lion Metal Works Tbk. 238 238 238 238 0 27,000 6,426,000 5 149.058 276 J 500,000 238 T/B 10,000 189 LPCK Lippo Cikarang Tbk 785 795 780 790 5 526,200 414,558,000 241 89.070 790 T/J 13,600 785 B 45,300 190 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,350 3,360 60 3,700 12,524,000 12 151.011 3,450 J 300 3,360 T/B 9,100 191 LPKR Lippo Karawaci Tbk. 128 131 128 130 2 16,784,500 2,179,779,200 583 41.979 130 T/J 215,300 129 B 1,184,500 192 LPPF Matahari Department Store Tbk. 1,010 1,035 1,005 1,025 15 13,607,900 13,856,458,000 1,852 23.226 1,030 J 263,600 1,025 T/B 48,100 193 LSIP PP London Sumatra Indonesia Tbk. 930 940 910 925 -5 13,682,700 12,613,670,500 1,904 238.710 930 J 179,900 925 T/B 2,070,000 194 LTLS Lautan Luas Tbk. 436 436 420 430 -6 72,300 31,196,200 17 152.004 430 T/J 2,300 428 B 200 195 MAIN Malindo Feedmill Tbk. 550 560 550 560 10 1,152,700 640,192,500 227 318.182 560 T/J 104,500 555 B 40,000 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 10,100 505,000 4 6.835 50 T/J 411,884,000 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. 655 660 635 640 -15 3,758,100 2,413,990,000 694 1,027.040 645 J 117,900 640 T/B 614,800 199 MARK Mark Dynamics Indonesia Tbk. 865 870 860 860 -5 2,590,900 2,243,534,500 658 1,720.000 865 J 70,800 860 T/B 28,100 200 MASA Multistrada Arah Sarana Tbk. 570 570 555 555 -15 200 112,500 2 394.625 600 J 100 570 B 3,500 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. 374 386 370 376 2 196,300 74,600,800 62 23.500 382 J 301,000 376 T/B 10,600 203 MBTO Martina Berto Tbk. 79 86 78 79 0 478,200 40,619,800 31 10.676 85 J 5,000 79 T/B 49,200 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 119 120 0 2,100,000 252,051,400 175 107.631 121 J 805,500 120 T/B 29,400 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,285,200 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 60,341,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 382 388 376 380 -2 57,568,500 21,963,922,400 3,986 789.118 382 J 3,524,000 380 T/B 2,914,400 209 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,175 J 1,700 0 B 0 210 META Nusantara Infrastructure Tbk. 103 104 103 104 1 186,300 19,275,100 18 31.508 105 J 90,000 103 B 45,600 211 MGRO Mahkota Group Tbk. 795 800 785 790 -5 2,231,400 1,769,865,500 359 351.111 790 T/J 143,300 785 B 33,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,770 2,640 2,660 -40 28,655,800 76,811,926,000 2,370 156.610 2,660 T/J 9,000 2,650 B 86,400 213 MLBI Multi Bintang Indonesia Tbk. 9,250 9,200 9,000 9,200 -50 7,000 63,462,500 25 58,598.726 9,200 T/J 500 9,050 B 300 214 MLPL Multipolar Tbk. 50 51 50 50 0 750,600 37,630,000 41 5.735 50 T/J 1,826,600 0 B 0 215 MLPT Multipolar Technology Tbk. 600 600 595 595 -5 182,000 108,355,500 23 123.958 595 T/J 59,800 590 B 2,700 216 MNCN Media Nusantara Citra Tbk. 805 815 800 805 0 44,732,000 35,979,515,000 3,895 89.444 805 T/J 233,800 800 B 2,088,000 217 MPMX Mitra Pinasthika Mustika Tbk. 366 368 350 356 -10 18,879,700 6,726,077,800 1,968 23.733 358 J 27,000 354 B 90,900 218 MPPA Matahari Putra Prima Tbk. 97 101 94 95 -2 7,828,600 751,704,500 652 39.941 96 J 39,700 95 T/B 210,700 219 MRAT Mustika Ratu Tbk. 134 138 134 134 0 8,900 1,202,700 19 20.615 134 T/J 8,100 132 B 2,300 220 MSKY MNC Sky Vision Tbk. 790 810 780 810 20 15,800 12,748,000 21 53.289 810 T/J 10,100 805 B 500 221 MTDL Metrodata Electronics Tbk. 1,605 1,615 1,595 1,610 5 1,518,000 2,434,189,000 253 2,898.394 1,610 T/J 250,600 1,605 B 6,400 222 MTLA Metropolitan Land Tbk. 400 448 420 446 46 4,100 1,828,000 6 187.512 446 T/J 1,600 430 B 500 223 MYOH Samindo Resources Tbk. 1,135 1,150 1,110 1,140 5 32,000 36,665,500 14 135.783 1,145 J 307,000 1,130 B 200 224 MYOR Mayora Indah Tbk. 2,410 2,450 2,390 2,410 0 2,484,000 5,985,945,000 396 12,056.028 2,410 T/J 496,100 2,400 B 85,200 225 MYTX Asia Pacific Investama Tbk. 53 53 50 53 0 162,600 8,208,800 27 7.966 52 J 38,800 50 B 20,000 226 NIKL Pelat Timah Nusantara Tbk. 785 800 760 785 0 3,650,500 2,833,141,500 898 241.538 785 T/J 24,500 780 B 54,600 227 NISP Bank OCBC NISP Tbk. 725 735 725 730 5 36,500 26,658,500 33 884.591 735 J 2,500 730 T/B 28,300 228 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 500 815 B 500 229 NRCA Nusa Raya Cipta Tbk. 304 304 294 302 -2 175,500 52,071,200 18 35.529 302 T/J 26,700 294 B 68,900 230 NZIA Nusantara Almazia Tbk. 266 248 248 248 -18 23,600 5,852,800 13 112.727 248 T/J 590,800 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,003,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 89 90 83 90 1 17,454,900 1,512,318,100 778 90.000 91 J 953,200 90 T/B 1,551,600 233 PANR Panorama Sentrawisata Tbk. 93 94 87 87 -6 2,975,900 264,082,800 455 52.199 88 J 62,000 87 T/B 15,000 234 PANS Panin Sekuritas Tbk. 805 805 795 805 0 80,300 64,222,000 39 585.455 805 T/J 91,700 800 B 14,600 235 PBID Panca Budi Idaman Tbk. 870 880 870 880 10 65,100 57,249,000 24 103.529 880 T/J 18,600 875 B 500 236 PBRX Pan Brothers Tbk. 226 226 220 224 -2 58,700 12,958,400 18 396.460 224 T/J 145,700 220 B 2,900 237 PBSA Paramita Bangun Sarana Tbk. 600 0 0 600 0 0 0 0 50.000 610 J 200 0 B 0 238 PEHA Phapros Tbk. 1,640 1,680 1,630 1,640 0 405,500 672,069,000 289 136.895 1,650 J 51,700 1,640 T/B 200 239 PGAS Perusahaan Gas Negara Tbk. 1,035 1,050 1,020 1,030 -5 86,552,600 89,512,347,000 6,310 343.333 1,035 J 864,400 1,030 T/B 5,090,000 240 PGUN Pradiksi Gunatama Tbk. 254 254 252 252 -2 3,100 781,400 4 219.130 254 J 300 252 T/B 800 241 PJAA Pembangunan Jaya Ancol Tbk. 500 500 494 494 -6 121,200 60,110,000 47 96.390 496 J 43,900 494 T/B 25,700 242 PLIN Plaza Indonesia Realty Tbk. 2,490 0 0 2,490 0 0 0 0 1,033.238 2,680 J 100 2,490 B 600 243 PNBN Bank Pan Indonesia Tbk 780 790 775 780 0 1,351,400 1,055,328,500 112 1,298.701 785 J 131,800 780 T/B 145,000 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 62,700 3,135,000 23 50.000 50 T/J 13,555,300 0 B 0 245 PNIN Paninvest Tbk. 695 700 695 695 0 687,500 481,168,000 30 739.047 700 J 6,700 695 T/B 52,600 246 PNLF Panin Financial Tbk. 186 188 186 187 1 14,235,700 2,661,534,700 602 202.118 188 J 277,700 187 T/B 1,408,700 247 POLL Pollux Properti Indonesia Tbk. 5,575 6,100 5,275 5,525 -50 10,700 61,320,000 51 898.374 5,525 T/J 17,700 5,275 B 1,000 248 PPRE PP Presisi Tbk. 168 222 168 186 18 315,230,300 63,786,923,500 19,790 43.256 187 J 100,100 186 T/B 2,480,100 249 PPRO PP Properti Tbk. 50 50 50 50 0 3,300,000 165,000,000 192 108.108 50 T/J 89,441,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 114 114 114 114 0 10,000 1,140,000 1 64.178 114 T/J 134,300 109 B 9,600 251 PRDA Prodia Widyahusada Tbk. 2,860 2,990 2,740 2,990 130 765,900 2,151,772,000 105 46.000 2,990 T/J 4,800 2,930 B 100 252 PSSI Pelita Samudera Shipping Tbk. 172 175 171 174 2 360,900 62,559,600 106 128.889 175 J 93,200 174 T/B 102,500 253 PTBA Bukit Asam Tbk. 2,010 2,060 1,995 2,050 40 26,072,500 52,957,580,500 3,920 1,782.609 2,050 T/J 128,100 2,040 B 108,300 254 PTIS Indo Straits Tbk. 155 155 145 145 -10 1,100 161,300 4 15.263 153 J 400 145 T/B 2,100 255 PTPP PP (Persero) Tbk. 910 935 910 925 15 16,190,400 14,941,289,000 1,685 173.872 930 J 768,800 925 T/B 57,500 256 PTRO Petrosea Tbk. 1,710 1,725 1,680 1,705 -5 307,900 521,749,000 240 1,364.000 1,710 J 3,000 1,705 T/B 38,500 257 PTSN Sat Nusapersada Tbk 214 218 212 212 -2 943,600 201,613,000 165 109.655 214 J 100,000 212 T/B 380,100 258 PUDP Pudjiadi Prestige Tbk. 199 206 206 206 7 100 20,600 1 25.694 236 J 100 206 T/B 100 259 PURE Trinitan Metals and Minerals Tbk. 284 294 278 282 -2 6,668,800 1,894,623,000 947 94.000 284 J 95,000 282 T/B 24,500 260 PWON Pakuwon Jati Tbk. 394 398 390 392 -2 81,723,300 32,218,063,800 3,184 1,511.238 394 J 210,200 392 T/B 768,300 261 PZZA Sarimelati Kencana Tbk. 640 665 640 640 0 5,067,200 3,263,562,000 755 58.182 645 J 10,100 640 T/B 19,300 262 RAJA Rukun Raharja Tbk. 123 128 122 124 1 17,340,700 2,164,467,500 1,306 425.941 125 J 177,700 124 T/B 380,600 263 RALS Ramayana Lestari Sentosa Tbk. 575 580 560 565 -10 5,302,600 3,011,911,000 725 353.125 570 J 360,700 565 T/B 549,400 264 RANC Supra Boga Lestari Tbk. 406 414 402 406 0 855,600 348,822,600 110 81.200 410 J 30,900 406 T/B 117,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,200 260,000 3 15.994 50 T/J 1,456,900 0 B 0 266 RDTX Roda Vivatex Tbk 5,925 0 0 5,925 0 0 0 0 312.139 6,150 J 2,500 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 346 346 340 346 0 2,600 892,800 5 159.692 344 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 94 93 93 1 200 18,700 2 14.771 93 T/J 22,600 89 B 400 269 RMBA Bentoel Internasional Investama Tbk. 330 368 328 368 38 194,000 69,257,600 30 2,879.499 368 T/J 37,100 336 B 4,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 1,235 1,245 15 39,900 49,595,000 28 488.235 1,245 T/J 16,400 1,240 B 96,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 384 380 380 -2 2,100 800,400 6 316.667 382 J 4,000 380 T/B 16,500 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 100 1,010,000 1 6,516.129 10,050 J 4,900 10,000 B 400 273 SCMA Surya Citra Media Tbk. 1,320 1,340 1,290 1,300 -20 6,142,800 8,016,478,000 1,304 588.094 1,305 J 100 1,300 T/B 110,400 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 228 216 218 -10 81,400 17,731,600 14 198.182 224 J 1,000 216 B 25,000 275 SDPC Millennium Pharmacon International Tbk. 101 105 101 104 3 20,300 2,066,300 22 69.422 105 J 1,900 101 B 36,800 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 500 755 B 100 277 SGRO Sampoerna Agro Tbk. 1,430 1,490 1,430 1,455 25 363,800 531,334,000 141 62.179 1,455 T/J 1,800 1,450 B 10,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 775 760 765 5 13,640,900 10,448,690,000 4,481 264.678 765 T/J 2,184,700 760 B 2,694,400 279 SILO Siloam International Hospitals Tbk. 4,980 4,970 4,890 4,890 -90 20,800 101,829,000 45 55.538 4,970 J 5,600 4,890 T/B 23,100 280 SIMP Salim Ivomas Pratama Tbk. 318 322 314 316 -2 4,733,700 1,500,845,600 569 28.727 318 J 368,000 316 T/B 278,000 281 SMBR Semen Baturaja (Persero) Tbk. 510 520 505 505 -5 8,678,200 4,432,559,000 1,250 90.179 510 J 220,900 505 T/B 1,483,700 282 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,090 1,015 1,090 65 217,800 235,388,000 32 1,316.425 1,095 J 13,600 1,090 T/B 20,800 283 SMDR Samudera Indonesia Tbk. 272 274 268 270 -2 852,000 230,542,800 225 1,083.554 270 T/J 18,600 268 B 473,300 284 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,200 9,075 9,175 75 2,755,200 25,184,260,000 2,287 3,192.637 9,175 T/J 136,400 9,150 B 3,600 285 SMKL Satyamitra Kemas Lestari Tbk. 195 195 182 186 -9 1,110,200 206,378,800 76 96.373 186 T/J 2,800 182 B 351,900 286 SMMA Sinarmas Multiartha Tbk. 15,775 0 0 15,775 0 0 0 0 1,175.949 16,500 J 100 15,800 B 6,400 287 SMRA Summarecon Agung Tbk. 620 650 620 650 30 40,717,900 26,161,054,500 2,463 1,068.025 650 T/J 3,116,500 645 B 440,400 288 SMSM Selamat Sempurna Tbk. 1,325 1,375 1,310 1,350 25 2,585,900 3,484,813,000 1,197 3,605.866 1,350 T/J 1,237,600 1,315 B 2,200 289 SOCI Soechi Lines Tbk. 122 123 120 121 -1 6,057,900 731,642,000 360 22.000 121 T/J 137,900 120 B 1,987,500 290 SOHO Soho Global Health Tbk. 5,950 5,950 5,700 5,700 -250 87,200 500,547,500 95 313.187 5,875 J 1,100 5,700 T/B 10,200 291 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 6,000 J 100 0 B 0 292 SPMA Suparma Tbk. 280 284 280 280 0 2,000 560,400 5 125.516 280 T/J 8,000 276 B 1,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 124 130 0 1,200 154,900 4 138.739 130 T/J 2,500 125 B 22,200 294 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 7,075,000 1,444,491,400 599 85.000 206 J 1,513,200 204 T/B 701,200 295 SRSN Indo Acidatama Tbk 57 59 54 54 -3 44,042,600 2,409,509,200 1,021 9.835 55 J 1,492,900 54 T/B 1,539,000 296 SSIA Surya Semesta Internusa Tbk. 448 454 444 448 0 15,576,200 6,983,037,600 955 183.795 448 T/J 867,200 446 B 605,300 297 SSMS Sawit Sumbermas Sarana Tbk. 830 835 810 835 5 40,200 33,223,000 25 124.627 835 T/J 6,700 820 B 200,000 298 STAR Buana Artha Anugerah Tbk. 128 130 130 130 2 100 13,000 1 127.451 128 J 35,000 125 B 100 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,248,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 83,228,100 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 1 8.929 50 T/J 100,022,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,485 1,435 1,480 30 34,466,000 50,473,580,500 2,103 365.432 1,480 T/J 2,546,100 1,475 B 1,585,700 303 TBLA Tunas Baru Lampung Tbk. 760 765 740 755 -5 2,201,400 1,649,480,000 446 171.923 755 T/J 14,000 750 B 24,800 304 TCID Mandom Indonesia Tbk. 6,325 6,400 6,375 6,375 50 6,100 38,890,000 4 625.294 6,575 J 100 6,375 T/B 5,100 305 TDPM Tridomain Performance Materials Tbk. 141 143 140 140 -1 3,630,800 510,915,700 317 61.404 141 J 834,700 140 T/B 122,500 306 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. 100 113 100 104 4 58,821,300 6,266,482,200 3,998 52.000 104 T/J 369,700 103 B 106,200 308 TINS Timah Tbk. 830 850 790 805 -25 65,135,000 52,986,338,000 5,764 411.350 810 J 794,900 805 T/B 1,049,200 309 TIRT Tirta Mahakam Resources Tbk 50 54 50 50 0 90,900 4,545,700 9 22.857 50 T/J 9,800 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,225 6,100 6,100 -75 1,774,900 10,881,507,500 1,402 377.152 6,125 J 9,100 6,100 T/B 231,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,780 2,720 2,750 -30 135,175,000 370,868,726,000 12,771 1,445.201 2,750 T/J 955,300 2,740 B 1,088,600 312 TMAS Temas Tbk. 107 109 105 106 -1 471,300 50,317,300 51 243.801 107 J 128,600 106 T/B 95,300 313 TOBA TBS Energi Utama Tbk. 384 392 390 390 6 51,600 20,124,200 8 82.299 390 T/J 71,400 376 B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,300 115,000 3 80.475 50 T/J 182,330,200 0 B 0 315 TOTL Total Bangun Persada Tbk. 284 288 282 282 -2 876,500 249,037,800 172 101.356 284 J 101,200 282 T/B 126,700 316 TOWR Sarana Menara Nusantara Tbk. 1,020 1,030 1,015 1,025 5 51,684,900 52,835,110,000 6,110 4,882.580 1,025 T/J 35,300 1,020 B 64,100 317 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. 109 110 109 110 1 1,000 109,300 3 110.848 110 T/J 3,843,300 109 B 3,300 319 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 12,200 390 B 300 321 TSPC Tempo Scan Pacific Tbk. 1,265 1,280 1,265 1,265 0 623,100 791,294,500 506 225.667 1,270 J 3,600 1,265 T/B 34,900 322 TURI Tunas Ridean Tbk. 1,340 1,300 1,300 1,300 -40 118,500 154,050,000 7 2,888.889 1,330 J 9,500 1,275 B 700 323 UCID Uni-Charm Indonesia Tbk. 1,485 1,485 1,460 1,475 -10 165,000 242,240,000 121 98.333 1,485 J 1,200 1,475 T/B 21,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,720 1,700 1,705 -15 510,700 871,601,000 626 3,305.801 1,705 T/J 844,600 1,700 B 313,400 325 UNIC Unggul Indah Cahaya Tbk. 3,900 3,900 3,790 3,890 -10 5,500 21,306,000 7 144.070 3,900 J 400 3,790 B 300 326 UNSP Bakrie Sumatera Plantations Tbk. 77 80 74 74 -3 7,747,300 578,060,800 105 3.514 75 J 200,000 74 T/B 2,489,800 327 UNTR United Tractors Tbk. 21,700 22,075 21,650 21,875 175 2,859,100 62,358,517,500 4,224 26,041.667 21,875 T/J 157,800 21,850 B 16,200 328 UNVR Unilever Indonesia Tbk. 7,925 8,000 7,900 8,000 75 4,947,200 39,328,265,000 3,266 204,813.108 8,000 T/J 2,425,300 7,925 B 8,100 329 VICO Victoria Investama Tbk. 78 80 75 80 2 240,200 18,554,200 67 64.000 78 J 10,000 77 B 1,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 400 20,000 2 16.667 50 T/J 293,818,000 0 B 0 331 VOKS Voksel Electric Tbk. 197 197 197 197 0 14,600 2,876,200 8 87.143 198 J 20,300 197 T/B 6,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 196 177 184 6 154,573,800 29,240,796,100 7,076 63.448 185 J 150,100 184 T/B 90,100 333 WEHA WEHA Transportasi Indonesia Tbk. 59 62 58 59 0 1,055,600 62,518,600 190 25.756 59 T/J 58,300 57 B 104,300 334 WIIM Wismilak Inti Makmur Tbk. 350 360 350 360 10 21,596,900 7,684,369,600 1,807 55.385 362 J 994,300 360 T/B 705,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,250 1,210 1,220 -10 11,103,900 13,633,478,000 1,660 313.582 1,225 J 12,200 1,220 T/B 425,900 336 WINS Wintermar Offshore Marine Tbk. 93 96 94 96 3 3,300 316,600 4 25.962 96 T/J 26,800 93 B 86,500 337 WOMF Wahana Ottomitra Multiartha Tbk. 214 220 212 214 0 66,800 14,325,600 31 32.443 216 J 46,100 214 T/B 74,200 338 WOOD Integra Indocabinet Tbk. 430 444 428 440 10 150,070,600 65,314,134,000 6,937 169.231 440 T/J 129,300 438 B 775,400 339 WSBP Waskita Beton Precast Tbk. 159 173 157 165 6 264,398,900 44,284,275,300 7,155 33.673 166 J 579,600 165 T/B 4,336,700 340 WSKT Waskita Karya (Persero) Tbk. 690 725 680 715 25 62,933,600 44,554,410,000 4,817 192.982 720 J 2,262,900 715 T/B 3,350,600 341 WTON Wijaya Karya Beton Tbk. 242 262 240 256 14 40,457,000 10,281,733,600 2,520 43.390 256 T/J 2,605,900 254 B 953,700 Total 6,183,324,100 5,997,476,727,300 507,315 3,332,136,600 248,700,700 Jakarta, 16 October 2020 Trading Division