List of Securities Quotation Main Board Date: Monday, 19 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. 11,000 11,075 10,850 10,875 -125 456,600 4,991,922,500 693 883.458 10,875 T/J 7,400 10,850 B 51,800 2 ABMM ABM Investama Tbk. 825 840 810 840 15 1,700 1,398,000 5 22.400 840 T/J 700 810 B 1,600 3 ACES Ace Hardware Indonesia Tbk. 1,580 1,595 1,570 1,585 5 3,575,000 5,652,638,500 1,816 1,932.927 1,585 T/J 307,200 1,580 B 600 4 ACST Acset Indonusa Tbk. 210 218 210 214 4 47,026,200 10,044,002,200 2,310 15.804 214 T/J 897,700 212 B 1,425,500 5 ADHI Adhi Karya (Persero) Tbk. 585 605 590 595 10 10,813,000 6,413,780,000 1,054 467.279 595 T/J 435,500 590 B 1,055,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,600 7,500 7,550 -25 10,200 76,887,500 32 324.731 7,550 T/J 1,700 7,525 B 7,300 7 ADMG Polychem Indonesia Tbk 143 145 141 142 -1 1,023,600 145,705,400 183 12.675 143 J 100 142 T/B 30,900 8 ADRO Adaro Energy Tbk. 1,220 1,240 1,210 1,220 0 73,973,200 90,807,080,000 7,246 110.909 1,225 J 171,300 1,220 T/B 21,300 9 AGII Aneka Gas Industri Tbk. 585 600 575 600 15 4,272,100 2,560,614,500 275 54.545 600 T/J 192,900 595 B 10,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 446 458 416 426 -20 213,830,500 92,413,098,000 14,993 695.987 426 T/J 7,494,300 424 B 1,793,600 11 AISA Tiga Pilar Sejahtera Food Tbk. 210 216 210 212 2 23,528,100 5,015,825,000 1,022 25.804 212 T/J 336,900 210 B 7,867,600 12 AKRA AKR Corporindo Tbk. 2,680 2,740 2,670 2,680 0 12,890,000 34,789,672,000 2,009 2,135.952 2,690 J 58,500 2,680 T/B 30,700 13 ALTO Tri Banyan Tirta Tbk. 294 0 0 294 0 0 0 0 146.885 294 J 78,900 282 B 100 14 AMAN Makmur Berkah Amanda Tbk. 318 318 296 296 -22 909,200 281,347,600 124 269.091 296 T/J 354,900 0 B 0 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 102.041 2,550 J 191,800 2,400 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 665 670 660 670 5 231,900 153,701,000 179 1,709.663 670 T/J 12,900 665 B 300 17 ANJT Austindo Nusantara Jaya Tbk. 510 510 510 510 0 100 51,000 1 42.500 545 J 3,700 515 B 200 18 ANTM Aneka Tambang Tbk. 940 1,055 950 1,055 115 1,158,293,800 1,168,810,248,000 58,868 695.589 1,060 J 5,462,000 1,055 T/B 64,823,000 19 APLI Asiaplast Industries Tbk. 113 113 113 113 0 900 101,700 2 94.167 113 T/J 16,700 106 B 1,200 20 APLN Agung Podomoro Land Tbk. 103 108 104 106 3 112,391,200 11,933,011,200 2,434 29.041 107 J 2,772,100 106 T/B 10,000 21 ARNA Arwana Citramulia Tbk. 460 484 458 472 12 3,013,700 1,417,396,800 360 3,208.047 472 T/J 561,500 470 B 121,400 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 80,100 4,005,000 2 12.251 50 T/J 148,869,500 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 895 935 900 900 5 200 183,500 2 265.840 935 J 1,600 900 T/B 500 24 ASGR Astra Graphia Tbk. 705 710 680 700 -5 730,600 505,951,000 201 145.132 700 T/J 274,500 695 B 78,000 25 ASII Astra International Tbk. 4,930 5,075 4,880 5,000 70 38,057,900 189,046,386,000 11,028 3,575.592 5,000 T/J 577,300 4,990 B 61,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,060 1,055 1,055 5 14,800 15,630,500 15 1,953.704 1,055 T/J 1,500 1,050 B 800 27 ASRI Alam Sutera Realty Tbk. 120 126 120 124 4 88,578,700 10,956,793,800 2,137 118.095 124 T/J 1,864,000 123 B 2,615,300 28 ASSA Adi Sarana Armada Tbk. 505 515 500 505 0 6,283,000 3,186,958,500 557 129.487 510 J 539,000 505 T/B 109,000 29 ATIC Anabatic Technologies Tbk. 545 0 0 545 0 0 0 0 77.857 660 J 500 555 B 2,300 30 AUTO Astra Otoparts Tbk. 875 875 855 870 -5 1,103,200 953,093,500 264 786.832 870 T/J 2,000 865 B 10,500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,702,800 0 B 0 32 BATA Sepatu Bata Tbk. 630 640 635 640 10 2,400 1,533,000 7 8,300.908 640 T/J 2,500 625 B 100 33 BBCA Bank Central Asia Tbk. 28,800 29,500 28,550 29,500 700 11,374,300 330,373,010,000 9,857 16,857.143 29,500 T/J 2,976,000 29,025 B 400 34 BBKP Bank Bukopin Tbk. 244 260 246 248 4 341,199,800 85,671,037,800 9,739 74.366 248 T/J 700 246 B 23,378,000 35 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 11,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,810 4,900 4,820 4,890 80 36,507,600 177,845,925,000 7,178 23.519 4,890 T/J 277,400 4,880 B 176,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,290 3,230 3,280 30 96,199,300 314,049,025,000 13,321 3,748.571 3,280 T/J 3,740,400 3,270 B 1,302,100 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. 1,285 1,310 1,285 1,310 25 31,319,100 40,726,916,000 3,444 170.869 1,315 J 757,600 1,310 T/B 1,804,400 40 BBYB Bank Neo Commerce Tbk. 400 400 372 380 -20 130,600 49,612,200 126 386.887 380 T/J 35,800 378 B 600 41 BCAP MNC Kapital Indonesia Tbk. 116 116 114 115 -1 548,900 62,968,800 60 326.130 116 J 441,600 115 T/B 1,000 42 BDMN Bank Danamon Indonesia Tbk. 2,410 2,460 2,420 2,430 20 2,954,900 7,188,969,000 552 1.372 2,430 T/J 15,600 2,420 B 232,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 179 195 180 182 3 591,139,200 110,634,414,000 16,042 107.059 183 J 666,400 182 T/B 347,300 44 BFIN BFI Finance Indonesia Tbk. 384 388 382 386 2 9,124,300 3,514,651,800 425 1,978.067 388 J 111,500 386 T/B 32,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 9,500 475,000 4 146.220 50 T/J 128,488,100 0 B 0 46 BINA Bank Ina Perdana Tbk. 775 775 730 760 -15 4,697,700 3,485,967,500 98 429.388 760 T/J 639,000 740 B 900 47 BIRD Blue Bird Tbk. 900 915 895 900 0 961,600 865,571,000 163 13.846 910 J 100 895 B 33,000 48 BISI BISI International Tbk. 900 900 885 890 -10 534,000 477,332,500 90 445.000 890 T/J 23,500 885 B 35,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,060 1,025 1,055 20 19,768,500 20,762,416,500 3,844 175.833 1,055 T/J 664,200 1,050 B 392,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 580 565 570 5 19,921,500 11,407,142,000 3,637 132.558 575 J 2,617,700 570 T/B 102,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,309,400 65,470,000 24 3.455 50 T/J 319,117,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,700 335,000 3 0.658 50 T/J 148,743,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,725 5,575 5,700 125 29,468,100 166,457,762,500 5,640 1,717.556 5,700 T/J 923,700 5,675 B 466,800 54 BMSR Bintang Mitra Semestaraya Tbk 69 72 69 70 1 318,500 22,289,600 62 14.000 70 T/J 17,900 67 B 76,200 55 BMTR Global Mediacom Tbk. 232 234 226 226 -6 85,002,500 19,491,143,000 3,782 183.949 228 J 1,782,700 226 T/B 1,602,400 56 BNBA Bank Bumi Arta Tbk. 364 364 356 356 -8 128,700 46,685,400 30 222.500 360 J 100 356 T/B 107,800 57 BNGA Bank CIMB Niaga Tbk. 755 775 755 765 10 1,353,700 1,036,877,000 291 5.648 770 J 197,500 765 T/B 557,200 58 BNII Bank Maybank Indonesia Tbk. 222 230 222 226 4 3,842,300 868,340,000 352 2.693 226 T/J 897,500 224 B 390,600 59 BNLI Bank Permata Tbk. 2,480 2,480 2,310 2,310 -170 777,000 1,796,970,000 317 25.151 2,310 T/J 5,964,700 0 B 0 60 BPTR Batavia Prosperindo Trans Tbk. 82 87 80 86 4 1,500 125,600 8 86.000 85 J 400 84 B 1,000 61 BRAM Indo Kordsa Tbk. 6,100 6,100 6,000 6,100 0 400 2,430,000 4 237.405 6,100 T/J 500 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,395 1,500 1,355 1,400 5 417,214,400 588,175,367,500 49,724 274.510 1,400 T/J 1,911,900 1,395 B 1,890,200 63 BRPT Barito Pacific Tbk. 910 920 885 900 -10 77,475,600 69,867,623,000 5,429 351.934 900 T/J 1,590,200 895 B 707,400 64 BSDE Bumi Serpong Damai Tbk. 795 875 800 845 50 183,797,800 154,772,207,000 9,596 165.522 850 J 1,050,300 845 T/B 1,895,600 65 BSIM Bank Sinarmas Tbk. 480 500 460 480 0 11,500 5,493,600 26 327.379 480 T/J 78,100 476 B 19,000 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. 2,270 2,300 2,250 2,250 -20 57,600 130,179,000 53 435.572 2,260 J 3,300 2,240 B 20,000 68 BTPS Bank BTPN Syariah Tbk. 3,740 3,770 3,660 3,700 -40 4,592,600 17,078,669,000 1,875 379.487 3,710 J 500 3,700 T/B 32,700 69 BUDI Budi Starch & Sweetener Tbk. 93 94 93 93 0 510,400 47,493,000 47 50.404 94 J 516,200 93 T/B 247,400 70 BULL Buana Lintas Lautan Tbk. 322 328 316 320 -2 178,227,700 57,324,323,400 3,122 31.293 320 T/J 3,389,700 318 B 1,028,900 71 BVIC Bank Victoria International Tbk. 103 128 105 116 13 53,089,600 6,331,615,900 4,674 109.690 117 J 67,400 116 T/B 27,700 72 BWPT Eagle High Plantations Tbk. 95 96 94 94 -1 12,404,900 1,172,593,900 480 20.559 95 J 5,930,800 94 T/B 39,800 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,550 J 200 11,750 B 200 74 CAMP Campina Ice Cream Industry Tbk. 270 272 268 270 0 1,308,900 352,508,800 216 81.818 270 T/J 12,400 268 B 364,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 4,200 210,000 5 28.571 50 T/J 302,950,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,675 1,705 1,700 1,700 25 20,600 35,046,500 60 351.240 1,705 J 100 1,700 T/B 4,100 77 CFIN Clipan Finance Indonesia Tbk. 189 193 189 190 1 564,100 107,603,200 93 14.868 191 J 88,800 190 T/B 130,700 78 CITY Natura City Developments Tbk. 108 113 102 107 -1 1,600 168,800 8 89.167 102 J 53,900 101 B 1,500 79 CLEO Sariguna Primatirta Tbk. 462 478 462 472 10 6,969,600 3,272,526,600 952 2,052.174 474 J 126,300 472 T/B 48,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,055 1,050 1,025 1,040 -15 57,500 59,349,500 53 99.516 1,050 J 9,400 1,040 T/B 27,300 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 5,925 6,025 75 3,632,200 21,749,680,000 2,019 27,439.996 6,025 T/J 238,200 6,000 B 6,500 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100,600 5,030,000 903 45.455 50 T/J 252,113,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 306 314 306 314 8 17,300 5,417,000 26 158.454 316 J 50,700 310 B 31,500 85 CTBN Citra Tubindo Tbk. 3,370 3,300 3,150 3,150 -220 300 960,000 3 2,632.679 0 J 0 3,150 T/B 300 86 CTRA Ciputra Development Tbk. 775 840 780 805 30 166,269,200 133,499,984,500 7,820 180.235 805 T/J 824,800 800 B 191,000 87 DART Duta Anggada Realty Tbk. 238 226 226 226 -12 3,000 678,000 1 41.779 240 J 5,000 226 T/B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 51,200 2,560,000 5 16.496 50 T/J 186,553,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 300 15,000 2 22.222 50 T/J 18,194,400 0 B 0 90 DILD Intiland Development Tbk. 154 159 153 155 1 27,197,700 4,220,109,800 884 27.010 155 T/J 3,000 154 B 220,000 91 DLTA Delta Djakarta Tbk. 4,010 4,120 4,020 4,030 20 3,500 14,111,000 14 24,089.904 4,030 T/J 1,900 4,020 B 1,600 92 DMAS Puradelta Lestari Tbk. 230 244 228 238 8 112,584,400 26,829,638,800 3,285 113.333 238 T/J 317,300 236 B 1,126,900 93 DMND Diamond Food Indonesia Tbk. 905 905 900 905 0 2,500 2,257,500 13 98.907 905 T/J 4,000 895 B 1,300 94 DNAR Bank Oke Indonesia Tbk. 230 260 214 230 0 594,200 137,812,000 53 209.091 232 J 6,300 230 T/B 6,700 95 DOID Delta Dunia Makmur Tbk. 256 264 250 250 -6 47,052,500 12,045,904,600 3,072 338.460 252 J 618,400 250 T/B 1,198,400 96 DPNS Duta Pertiwi Nusantara Tbk. 224 0 0 224 0 0 0 0 72.779 244 J 100 220 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 54 59 54 57 3 1,134,500 63,671,000 199 10.364 58 J 89,300 57 T/B 900 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 63 63 -2 338,700 21,629,200 36 35.855 64 J 55,700 63 T/B 82,800 99 DSNG Dharma Satya Nusantara Tbk. 482 492 478 480 -2 6,405,700 3,100,282,000 620 129.730 482 J 36,700 480 T/B 69,600 100 DSSA Dian Swastatika Sentosa Tbk 16,050 0 0 16,050 0 0 0 0 1,070.000 15,800 J 100 15,775 B 100 101 DUCK Jaya Bersama Indo Tbk. 296 306 290 292 -4 17,036,800 5,025,149,200 1,699 57.822 292 T/J 78,200 290 B 974,100 102 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,710 2,650 2,660 10 13,200 35,286,000 31 979.124 2,700 J 2,500 2,650 B 100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 20,000 1,000,000 3 14.286 50 T/J 6,595,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,275 1,260 1,270 5 125,300 158,382,000 145 3,224.005 1,270 T/J 9,900 1,265 B 20,900 105 ELSA Elnusa Tbk. 214 218 214 214 0 12,778,800 2,757,690,000 825 53.500 216 J 405,400 214 T/B 4,806,500 106 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. 7,475 0 0 7,475 0 0 0 0 1,038.194 7,400 J 2,000 7,050 B 200 108 ERAA Erajaya Swasembada Tbk. 1,650 1,680 1,650 1,680 30 7,647,200 12,732,754,000 1,436 168.000 1,680 T/J 369,500 1,675 B 500 109 ESSA Surya Esa Perkasa Tbk. 140 144 140 142 2 2,965,900 422,296,400 284 264.378 143 J 103,500 142 T/B 16,000 110 ESTI Ever Shine Tex Tbk. 73 68 68 68 -5 858,800 58,398,400 84 27.308 68 T/J 3,159,800 0 B 0 111 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 2,180 2,100 2,130 0 10,254,500 21,895,442,000 2,391 108.099 2,130 T/J 78,800 2,120 B 28,100 113 FASW Fajar Surya Wisesa Tbk. 6,550 0 0 6,550 0 0 0 0 1,501.054 7,000 J 600 0 B 0 114 FILM MD Pictures Tbk. 212 216 204 204 -8 5,024,600 1,039,414,800 628 97.143 206 J 59,800 204 T/B 1,338,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 4,600 230,000 3 22.727 50 T/J 32,299,700 0 B 0 116 FREN Smartfren Telecom Tbk. 82 85 80 82 0 284,250,500 23,420,208,200 6,059 4.556 82 T/J 11,279,800 81 B 19,403,600 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 700 35,000 2 47.619 50 T/J 2,299,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 1,120.000 1,480 J 300 1,360 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. 43,900 44,200 42,975 43,075 -825 1,115,100 48,171,762,500 3,099 1,680.976 43,100 J 100 43,075 T/B 200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,895 1,820 1,820 1,820 -75 700 1,274,000 2 155.556 1,765 J 101,300 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 244 250 244 244 0 9,718,300 2,388,137,800 1,022 32.800 246 J 932,200 244 T/B 2,017,700 123 GJTL Gajah Tunggal Tbk. 468 476 460 462 -6 3,112,200 1,437,836,600 666 90.702 464 J 45,000 462 T/B 20,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 82 80 80 0 2,010,800 161,552,200 178 20.000 81 J 101,500 80 T/B 9,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,260 1,235 1,250 0 283,900 355,682,000 150 97.276 1,250 T/J 2,100 1,240 B 1,700 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 144,700 7,235,700 23 21.568 51 J 1,417,900 50 T/B 89,200 127 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. 119 120 111 111 -8 193,700 21,983,800 51 44.400 111 T/J 1,233,600 0 B 0 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,292,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 147 147 147 -3 100 14,700 1 82.698 147 T/J 3,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 374 394 348 366 -8 36,500 13,218,600 14 69.714 366 T/J 3,200 348 B 11,300 132 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. 3,150 3,200 3,160 3,160 10 135,700 429,753,000 226 85.405 3,200 J 8,600 3,160 T/B 93,200 134 HERO Hero Supermarket Tbk. 820 830 805 825 5 8,500 6,927,000 9 1,722.051 825 T/J 3,700 820 B 500 135 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 124,200 382,179,000 214 942.876 3,090 J 6,000 3,080 T/B 1,400 136 HITS Humpuss Intermoda Transportasi Tbk. 440 0 0 440 0 0 0 0 676.923 500 J 300 442 B 100 137 HKMU HK Metals Utama Tbk. 74 75 73 74 0 6,843,200 504,482,300 334 32.174 74 T/J 4,221,500 73 B 4,187,700 138 HMSP H.M. Sampoerna Tbk. 1,525 1,545 1,500 1,500 -25 20,303,200 30,651,142,000 4,191 7,488.019 1,505 J 60,300 1,500 T/B 3,217,500 139 HOKI Buyung Poetra Sembada Tbk. 860 880 835 860 0 20,898,400 17,883,645,000 1,876 277.419 860 T/J 143,700 855 B 407,200 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 400 20,000 2 27.027 50 T/J 39,967,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 192 195 191 191 -1 3,251,100 624,408,400 348 63.667 192 J 179,800 191 T/B 100,600 142 HRUM Harum Energy Tbk. 1,680 1,770 1,695 1,730 50 6,525,100 11,342,073,500 1,955 33.269 1,735 J 3,000 1,730 T/B 132,700 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,875 9,775 9,825 75 2,188,500 21,531,797,500 2,791 364.226 9,850 J 141,600 9,825 T/B 153,600 145 IDPR Indonesia Pondasi Raya Tbk. 168 167 167 167 -1 200 33,400 2 13.047 166 J 5,000 165 B 100 146 IFII Indonesia Fibreboard Industry Tbk. 117 120 114 118 1 663,600 76,787,000 109 112.381 118 T/J 18,100 117 B 20,000 147 IGAR Champion Pacific Indonesia Tbk. 314 326 314 318 4 151,600 47,867,800 61 207.843 318 T/J 14,800 314 B 2,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 69,100 3,455,000 16 14.286 50 T/J 18,617,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 715 730 700 710 -5 11,370,500 8,130,917,500 1,981 99.930 715 J 645,400 710 T/B 790,100 150 IMJS Indomobil Multi Jasa Tbk. 240 252 240 244 4 2,795,200 680,476,400 274 48.800 244 T/J 202,500 242 B 96,800 151 INAF Indofarma Tbk. 3,390 3,430 3,350 3,350 -40 2,667,600 8,994,552,000 1,863 1,340.000 3,360 J 39,100 3,350 T/B 110,500 152 INCI Intanwijaya Internasional Tbk 625 640 630 640 15 57,900 36,701,000 34 69.220 640 T/J 26,300 635 B 200 153 INCO Vale Indonesia Tbk. 3,960 4,140 4,020 4,120 160 23,821,600 97,448,192,000 7,576 1,681.633 4,130 J 306,400 4,120 T/B 842,300 154 INDF Indofood Sukses Makmur Tbk. 7,075 7,150 7,100 7,150 75 3,912,200 27,912,242,500 2,961 1,223.917 7,150 T/J 81,500 7,125 B 14,000 155 INDR Indo-Rama Synthetics Tbk. 2,270 2,310 2,270 2,310 40 600 1,374,000 4 311.115 2,260 J 100 2,170 B 100 156 INDS Indospring Tbk. 2,100 2,080 1,985 2,020 -80 14,400 29,155,500 13 189.375 2,060 J 100 2,020 T/B 4,200 157 INDY Indika Energy Tbk. 995 1,010 980 990 -5 19,148,100 19,080,045,500 3,545 33.559 995 J 237,000 990 T/B 258,400 158 INKP Indah Kiat Pulp & Paper Tbk. 8,575 8,625 8,550 8,600 25 2,541,600 21,828,835,000 1,697 443.146 8,625 J 5,300 8,600 T/B 33,400 159 INPC Bank Artha Graha Internasional Tbk. 50 55 51 53 3 1,448,300 75,985,800 488 0.303 54 J 241,400 53 T/B 100 160 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,950 11,775 11,900 100 1,867,600 22,154,320,000 2,287 476.000 11,925 J 22,500 11,900 T/B 100 161 IPOL Indopoly Swakarsa Industry Tbk. 91 94 91 92 1 219,200 20,240,100 62 43.810 93 J 32,500 92 T/B 2,800 162 IPTV MNC Vision Networks Tbk. 288 290 286 288 0 11,521,900 3,328,444,200 1,916 120.000 290 J 1,069,100 286 B 417,100 163 ISAT Indosat Tbk. 2,050 2,080 2,040 2,070 20 3,706,400 7,620,599,000 740 147.857 2,070 T/J 310,100 2,050 B 10,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. 127 128 125 126 -1 4,159,500 526,467,300 522 42.712 126 T/J 16,200 125 B 450,400 165 ITMG Indo Tambangraya Megah Tbk. 8,300 8,475 8,300 8,450 150 3,508,900 29,475,190,000 2,347 60.357 8,450 T/J 138,200 8,425 B 58,000 166 JAWA Jaya Agra Wattie Tbk. 53 59 53 56 3 230,100 13,044,600 38 11.200 57 J 4,700 56 T/B 4,400 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,100 34,034,000 3 281.417 340 T/J 1,135,800 338 B 10,600 168 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,155 1,140 1,140 5 4,749,600 5,435,138,000 1,096 311.646 1,145 J 928,800 1,140 T/B 270,600 169 JRPT Jaya Real Property Tbk. 422 426 420 422 0 937,300 395,679,600 169 405.769 422 T/J 1,627,600 420 B 296,700 170 JSKY Sky Energy Indonesia Tbk. 216 216 202 202 -14 51,203,200 10,444,376,800 3,293 101.000 202 T/J 8,479,700 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,740 3,770 3,690 3,690 -50 4,941,800 18,337,743,000 2,798 217.596 3,700 J 92,400 3,690 T/B 220,500 172 KAEF Kimia Farma Tbk. 3,340 3,420 3,320 3,350 10 10,278,800 34,470,300,000 3,936 3,350.000 3,360 J 203,300 3,350 T/B 331,400 173 KBLI KMI Wire & Cable Tbk. 314 316 312 312 -2 557,500 175,140,200 104 37.911 314 J 314,500 312 T/B 141,300 174 KEEN Kencana Energi Lestari Tbk. 306 306 296 302 -4 2,497,800 752,687,800 88 76.263 302 T/J 164,800 298 B 24,500 175 KICI Kedaung Indah Can Tbk 230 254 216 216 -14 400 97,800 2 45.858 250 J 100 218 B 5,600 176 KIJA Kawasan Industri Jababeka Tbk. 204 216 202 208 4 92,775,900 19,523,399,400 4,823 7.217 210 J 4,244,800 208 T/B 1,137,200 177 KINO Kino Indonesia Tbk. 2,990 3,080 2,980 3,080 90 21,900 66,354,000 33 81.053 3,080 T/J 9,300 2,980 B 12,700 178 KKGI Resource Alam Indonesia Tbk. 200 200 190 200 0 5,800 1,155,300 12 701.754 200 T/J 72,100 192 B 6,400 179 KLBF Kalbe Farma Tbk. 1,550 1,585 1,555 1,570 20 27,999,500 43,985,988,500 3,438 15,312.591 1,575 J 432,100 1,570 T/B 1,700 180 KOBX Kobexindo Tractors Tbk. 102 104 102 104 2 481,400 49,628,600 126 26.000 104 T/J 52,900 103 B 400 181 KOTA DMS Propertindo Tbk. 392 392 366 366 -26 198,900 72,999,800 32 183.000 366 T/J 185,400 0 B 0 182 KPAL Steadfast Marine Tbk. 53 56 53 53 0 2,955,000 159,505,400 223 46.087 54 J 464,800 53 T/B 603,700 183 KRAS Krakatau Steel (Persero) Tbk. 370 380 370 372 2 23,858,100 8,939,716,400 2,025 46.248 374 J 976,100 372 T/B 806,400 184 KREN Kresna Graha Investama Tbk. 104 111 103 108 4 15,742,200 1,689,338,800 1,415 1,123.596 108 T/J 256,900 107 B 91,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,100 105,000 2 7.806 50 T/J 16,325,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,625 J 100 0 B 0 187 LINK Link Net Tbk. 2,130 2,180 2,120 2,140 10 3,489,900 7,484,860,000 1,221 133.750 2,150 J 44,600 2,140 T/B 1,890,800 188 LION Lion Metal Works Tbk. 238 238 236 238 0 6,600 1,559,800 4 149.058 268 J 700 236 B 4,600 189 LPCK Lippo Cikarang Tbk 790 870 795 820 30 2,809,600 2,315,784,500 958 92.452 825 J 22,900 820 T/B 32,300 190 LPGI Lippo General Insurance Tbk. 3,360 3,400 3,400 3,400 40 200 680,000 2 152.809 3,400 T/J 300 3,360 B 600 191 LPKR Lippo Karawaci Tbk. 130 135 130 134 4 48,716,100 6,512,452,400 1,481 43.271 134 T/J 1,907,800 133 B 857,200 192 LPPF Matahari Department Store Tbk. 1,025 1,045 1,015 1,020 -5 11,928,500 12,231,239,500 1,313 23.113 1,025 J 75,400 1,020 T/B 4,375,300 193 LSIP PP London Sumatra Indonesia Tbk. 925 940 920 930 5 11,726,400 10,913,734,500 1,128 240.000 930 T/J 65,900 925 B 1,426,200 194 LTLS Lautan Luas Tbk. 430 436 430 430 0 20,500 8,851,800 27 152.004 430 T/J 1,200 428 B 1,100 195 MAIN Malindo Feedmill Tbk. 560 570 560 570 10 1,448,000 818,744,000 304 323.864 570 T/J 336,400 565 B 256,500 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 17,600 880,000 6 6.835 50 T/J 242,564,600 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. 640 650 640 640 0 3,533,000 2,269,475,000 600 1,027.040 640 T/J 238,700 635 B 130,100 199 MARK Mark Dynamics Indonesia Tbk. 860 870 845 845 -15 2,376,700 2,048,313,500 709 1,690.000 850 J 1,000 845 T/B 13,700 200 MASA Multistrada Arah Sarana Tbk. 555 560 550 550 -5 2,600 1,437,000 7 391.069 590 J 200 550 T/B 4,400 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,800 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 376 382 372 374 -2 369,700 138,369,000 90 23.375 374 T/J 32,400 372 B 69,000 203 MBTO Martina Berto Tbk. 79 80 80 80 1 500 40,000 1 10.811 85 J 550,000 79 B 1,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 119 120 0 2,289,600 275,029,500 249 107.631 120 T/J 34,500 119 B 1,174,300 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,337,700 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 6,100 305,000 2 8.039 50 T/J 75,318,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 380 394 378 386 6 99,904,400 38,510,980,000 4,696 801.578 388 J 3,142,500 386 T/B 148,700 209 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,175 T/J 6,300 0 B 0 210 META Nusantara Infrastructure Tbk. 104 106 105 106 2 140,200 14,722,600 11 32.114 106 T/J 130,500 105 B 817,400 211 MGRO Mahkota Group Tbk. 790 795 785 785 -5 2,138,100 1,687,348,000 391 348.889 790 J 144,400 785 T/B 19,000 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 2,720 2,640 2,650 -10 27,940,900 74,569,500,000 1,342 156.022 2,670 J 90,900 2,650 T/B 13,200 213 MLBI Multi Bintang Indonesia Tbk. 9,200 9,250 9,225 9,225 25 2,900 26,760,000 11 58,757.962 9,250 J 1,100 9,125 B 300 214 MLPL Multipolar Tbk. 50 51 50 50 0 4,124,500 206,226,400 68 5.735 51 J 6,925,000 50 T/B 2,318,900 215 MLPT Multipolar Technology Tbk. 595 595 580 580 -15 122,000 71,289,500 76 120.833 595 J 42,300 590 B 600 216 MNCN Media Nusantara Citra Tbk. 805 810 785 790 -15 43,394,400 34,540,919,500 4,153 87.778 795 J 1,157,600 790 T/B 3,091,600 217 MPMX Mitra Pinasthika Mustika Tbk. 356 358 340 346 -10 22,792,000 7,887,243,000 1,829 23.067 346 T/J 134,700 344 B 137,800 218 MPPA Matahari Putra Prima Tbk. 95 97 95 96 1 1,940,700 185,772,000 258 40.362 96 T/J 23,900 95 B 666,700 219 MRAT Mustika Ratu Tbk. 134 134 130 132 -2 14,000 1,843,900 22 20.308 133 J 200 132 T/B 1,100 220 MSKY MNC Sky Vision Tbk. 810 800 755 755 -55 88,700 67,167,500 47 49.671 755 T/J 5,200 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,610 1,615 1,600 1,610 0 1,567,700 2,523,404,000 442 2,898.394 1,610 T/J 485,100 1,605 B 20,400 222 MTLA Metropolitan Land Tbk. 446 446 416 418 -28 17,900 7,650,600 12 175.740 418 T/J 500 0 B 0 223 MYOH Samindo Resources Tbk. 1,140 1,140 1,125 1,140 0 21,400 24,379,500 9 135.783 1,140 T/J 40,000 1,125 B 7,200 224 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,410 0 1,668,600 4,013,691,000 645 12,056.028 2,410 T/J 82,800 2,400 B 30,800 225 MYTX Asia Pacific Investama Tbk. 53 53 50 51 -2 50,400 2,599,300 11 7.666 51 T/J 77,000 50 B 103,300 226 NIKL Pelat Timah Nusantara Tbk. 785 835 785 810 25 4,349,200 3,535,101,500 1,248 249.231 810 T/J 39,800 805 B 97,600 227 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 16,300 12,032,500 20 884.591 740 J 600 735 B 2,800 228 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. 302 308 296 300 -2 187,800 56,882,200 51 35.294 302 J 2,000 300 T/B 2,200 230 NZIA Nusantara Almazia Tbk. 248 236 232 232 -16 24,600 5,712,400 18 105.455 232 T/J 146,200 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,139,000 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 90 98 90 98 8 24,094,000 2,292,532,100 1,035 98.000 99 J 553,200 98 T/B 15,000 233 PANR Panorama Sentrawisata Tbk. 87 89 86 88 1 843,900 73,599,800 122 52.799 88 T/J 47,500 87 B 297,900 234 PANS Panin Sekuritas Tbk. 805 810 795 805 0 38,500 30,733,000 26 585.455 805 T/J 4,700 800 B 9,200 235 PBID Panca Budi Idaman Tbk. 880 895 875 875 -5 173,000 152,033,500 76 102.941 880 J 1,100 875 T/B 100 236 PBRX Pan Brothers Tbk. 224 224 220 220 -4 232,200 51,918,400 25 389.381 224 J 178,400 220 T/B 158,000 237 PBSA Paramita Bangun Sarana Tbk. 600 650 575 650 50 300 182,500 3 54.167 750 J 6,900 660 B 20,000 238 PEHA Phapros Tbk. 1,640 1,670 1,640 1,655 15 340,600 562,578,000 169 138.147 1,665 J 13,200 1,645 B 655,800 239 PGAS Perusahaan Gas Negara Tbk. 1,030 1,065 1,035 1,065 35 96,583,500 101,961,364,500 7,056 355.000 1,070 J 5,050,400 1,065 T/B 472,000 240 PGUN Pradiksi Gunatama Tbk. 252 252 240 240 -12 9,300 2,313,200 10 208.696 248 J 6,900 240 T/B 4,900 241 PJAA Pembangunan Jaya Ancol Tbk. 494 510 494 505 11 34,400 17,165,900 20 98.537 505 T/J 1,300 500 B 900 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 200 498,000 1 1,033.238 2,500 J 2,000 2,490 T/B 20,900 243 PNBN Bank Pan Indonesia Tbk 780 790 785 785 5 1,094,300 863,039,500 76 1,307.026 790 J 276,700 785 T/B 107,200 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 10,000 500,000 9 50.000 50 T/J 12,188,000 0 B 0 245 PNIN Paninvest Tbk. 695 725 695 700 5 142,600 100,911,000 94 744.364 710 J 8,400 705 B 500 246 PNLF Panin Financial Tbk. 187 195 188 192 5 32,205,000 6,163,067,900 1,078 207.523 192 T/J 132,400 191 B 483,000 247 POLL Pollux Properti Indonesia Tbk. 5,525 6,075 5,150 5,250 -275 48,900 270,872,500 126 853.659 5,350 J 900 5,250 T/B 600 248 PPRE PP Presisi Tbk. 186 192 181 183 -3 35,419,300 6,602,331,900 2,813 42.558 184 J 138,200 183 T/B 54,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,037,200 51,860,000 128 108.108 50 T/J 91,689,900 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 114 115 115 115 1 3,100 356,500 3 64.741 115 T/J 500 114 B 1,000 251 PRDA Prodia Widyahusada Tbk. 2,990 2,990 2,800 2,880 -110 10,700 30,974,000 40 44.308 2,880 T/J 1,300 2,870 B 1,900 252 PSSI Pelita Samudera Shipping Tbk. 174 176 168 173 -1 360,400 61,929,500 74 128.148 173 T/J 28,200 172 B 19,900 253 PTBA Bukit Asam Tbk. 2,050 2,080 2,040 2,050 0 15,469,800 31,771,839,000 3,035 1,782.609 2,050 T/J 44,800 2,040 B 1,582,900 254 PTIS Indo Straits Tbk. 145 145 145 145 0 100 14,500 1 15.263 145 T/J 19,900 137 B 800 255 PTPP PP (Persero) Tbk. 925 940 910 925 0 22,047,100 20,500,072,500 2,145 173.872 930 J 410,500 925 T/B 366,200 256 PTRO Petrosea Tbk. 1,705 1,720 1,685 1,700 -5 217,900 370,657,500 164 1,360.000 1,700 T/J 23,200 1,695 B 24,300 257 PTSN Sat Nusapersada Tbk 212 216 200 214 2 821,500 175,498,400 126 110.690 216 J 769,900 214 T/B 72,700 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 200 B 100 259 PURE Trinitan Metals and Minerals Tbk. 282 284 268 268 -14 6,408,900 1,748,867,800 914 89.333 270 J 141,400 268 T/B 561,600 260 PWON Pakuwon Jati Tbk. 392 410 396 406 14 176,414,000 71,479,544,000 7,286 1,565.211 408 J 3,278,500 406 T/B 657,000 261 PZZA Sarimelati Kencana Tbk. 640 640 610 635 -5 1,013,400 636,628,000 385 57.727 635 T/J 105,600 630 B 22,400 262 RAJA Rukun Raharja Tbk. 124 128 124 126 2 14,980,700 1,890,953,700 797 432.811 126 T/J 612,500 125 B 830,000 263 RALS Ramayana Lestari Sentosa Tbk. 565 580 565 565 0 6,348,900 3,611,732,000 890 353.125 570 J 644,000 565 T/B 63,600 264 RANC Supra Boga Lestari Tbk. 406 414 406 406 0 1,199,100 487,679,000 97 81.200 406 T/J 199,900 404 B 335,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 269,400 13,470,000 8 15.994 50 T/J 389,500 0 B 0 266 RDTX Roda Vivatex Tbk 5,925 0 0 5,925 0 0 0 0 312.139 5,900 J 100 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 346 346 346 346 0 100 34,600 1 159.692 340 J 2,600 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 99 93 93 0 800 75,000 3 14.771 93 T/J 22,100 90 B 5,000 269 RMBA Bentoel Internasional Investama Tbk. 368 426 350 370 2 810,800 317,141,600 210 2,895.149 390 J 136,300 370 T/B 19,200 270 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,245 1,225 1,235 -10 1,575,600 1,960,833,500 97 484.314 1,245 J 4,500 1,235 T/B 41,300 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 382 380 382 2 600 228,800 4 318.333 384 J 700 382 T/B 4,800 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,125 10,100 10,100 0 200 2,022,500 2 6,516.129 10,100 T/J 300 10,000 B 100 273 SCMA Surya Citra Media Tbk. 1,300 1,370 1,315 1,355 55 9,505,800 12,854,467,000 1,913 612.975 1,360 J 1,047,900 1,355 T/B 150,900 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 218 226 218 220 2 326,100 72,003,400 22 200.000 224 J 10,000 220 T/B 3,400 275 SDPC Millennium Pharmacon International Tbk. 104 105 101 105 1 28,100 2,942,900 26 70.089 105 T/J 13,500 104 B 2,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 755 760 -50 8,400 6,432,000 25 850.064 800 J 3,800 760 T/B 2,000 277 SGRO Sampoerna Agro Tbk. 1,455 1,500 1,455 1,475 20 352,500 519,421,000 59 63.034 1,490 J 23,300 1,475 T/B 1,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 765 785 20 13,553,900 10,518,963,000 3,870 271.598 790 J 1,212,500 785 T/B 590,200 279 SILO Siloam International Hospitals Tbk. 4,890 4,970 4,890 4,900 10 235,800 1,155,830,000 166 55.651 4,900 T/J 900 4,880 B 3,000 280 SIMP Salim Ivomas Pratama Tbk. 316 318 310 314 -2 5,767,500 1,804,494,000 772 28.545 316 J 670,800 314 T/B 224,600 281 SMBR Semen Baturaja (Persero) Tbk. 505 525 505 515 10 7,680,200 3,944,948,000 1,033 91.964 515 T/J 787,900 510 B 545,800 282 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,100 1,075 1,090 0 89,800 97,550,000 71 1,316.425 1,090 T/J 17,200 1,080 B 2,900 283 SMDR Samudera Indonesia Tbk. 270 298 270 290 20 21,102,400 6,120,226,000 2,453 1,163.817 292 J 125,000 290 T/B 239,300 284 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,225 9,150 9,175 0 1,915,400 17,609,890,000 1,318 3,192.637 9,175 T/J 1,500 9,150 B 130,300 285 SMKL Satyamitra Kemas Lestari Tbk. 186 186 178 184 -2 991,700 183,496,600 99 95.337 184 T/J 3,500 180 B 8,400 286 SMMA Sinarmas Multiartha Tbk. 15,775 15,800 15,775 15,800 25 300 4,737,500 3 1,177.812 16,450 J 100 15,800 T/B 4,400 287 SMRA Summarecon Agung Tbk. 650 705 650 665 15 138,959,100 94,370,944,000 10,559 1,092.672 665 T/J 190,200 660 B 1,400,000 288 SMSM Selamat Sempurna Tbk. 1,350 1,370 1,310 1,330 -20 2,051,700 2,772,174,000 1,026 3,552.445 1,330 T/J 813,700 1,310 B 1,000 289 SOCI Soechi Lines Tbk. 121 126 121 123 2 17,231,500 2,128,185,000 962 22.364 124 J 488,400 123 T/B 4,100 290 SOHO Soho Global Health Tbk. 5,700 5,900 5,625 5,650 -50 34,300 195,567,500 103 310.440 5,700 J 2,900 5,650 T/B 6,700 291 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,825 T/J 200 0 B 0 292 SPMA Suparma Tbk. 280 290 278 282 2 56,500 16,242,400 17 126.412 284 J 2,800 278 B 1,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 139 125 125 -5 300 39,800 3 133.403 128 J 100 126 B 2,600 294 SRIL Sri Rejeki Isman Tbk. 204 208 204 208 4 8,959,200 1,852,233,800 829 86.667 208 T/J 3,557,600 206 B 758,200 295 SRSN Indo Acidatama Tbk 54 55 53 54 0 13,700,600 733,059,200 523 9.835 54 T/J 312,600 53 B 1,190,400 296 SSIA Surya Semesta Internusa Tbk. 448 510 448 472 24 167,495,400 80,668,408,800 10,963 193.641 474 J 114,300 472 T/B 2,012,000 297 SSMS Sawit Sumbermas Sarana Tbk. 835 840 815 815 -20 14,200 11,643,500 21 121.642 820 J 6,200 815 T/B 63,500 298 STAR Buana Artha Anugerah Tbk. 130 135 126 129 -1 500 64,800 4 126.471 129 T/J 1,900 122 B 1,000 299 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 1 0.714 50 T/J 7,231,400 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 4,500 225,000 3 47.170 50 T/J 82,083,000 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 119,381,300 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,480 1,445 1,450 -30 28,043,800 40,736,900,000 3,436 358.025 1,450 T/J 87,900 1,445 B 441,000 303 TBLA Tunas Baru Lampung Tbk. 755 760 745 750 -5 1,081,800 812,661,000 211 170.784 755 J 202,900 750 T/B 142,800 304 TCID Mandom Indonesia Tbk. 6,375 6,400 6,400 6,400 25 100 640,000 1 627.746 6,475 J 100 6,400 T/B 4,600 305 TDPM Tridomain Performance Materials Tbk. 140 142 139 140 0 2,717,200 380,407,600 327 61.404 140 T/J 540,100 139 B 687,600 306 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. 104 109 99 104 0 15,272,400 1,589,137,400 1,438 52.000 104 T/J 569,200 103 B 102,700 308 TINS Timah Tbk. 805 860 810 860 55 100,744,200 84,831,084,000 8,257 439.455 865 J 3,515,000 860 T/B 1,624,100 309 TIRT Tirta Mahakam Resources Tbk 50 52 51 52 2 40,400 2,100,700 4 23.771 52 T/J 30,800 50 B 40,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,200 6,100 6,100 0 1,818,100 11,140,332,500 1,257 377.152 6,125 J 5,500 6,100 T/B 195,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,810 2,710 2,710 -40 187,840,500 514,781,884,000 19,603 1,424.180 2,720 J 112,300 2,710 T/B 940,500 312 TMAS Temas Tbk. 106 113 108 112 6 4,703,600 522,375,900 634 257.602 112 T/J 631,400 111 B 189,200 313 TOBA TBS Energi Utama Tbk. 390 404 388 388 -2 51,300 19,908,400 5 81.877 388 T/J 100,000 384 B 500 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 10,300 515,000 4 80.475 50 T/J 182,564,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 282 288 278 282 0 1,295,400 364,981,400 275 101.356 282 T/J 135,600 280 B 55,200 316 TOWR Sarana Menara Nusantara Tbk. 1,025 1,025 1,000 1,005 -20 106,829,200 108,126,072,500 17,878 4,787.310 1,010 J 154,100 1,005 T/B 1,493,800 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 110 109 108 109 -1 54,200 5,907,600 10 109.840 110 J 300 109 T/B 4,900 319 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. 396 394 390 390 -6 500 195,600 3 232.641 396 J 12,200 388 B 51,700 321 TSPC Tempo Scan Pacific Tbk. 1,265 1,280 1,255 1,260 -5 238,900 300,937,500 193 224.775 1,265 J 6,400 1,260 T/B 9,600 322 TURI Tunas Ridean Tbk. 1,300 1,360 1,270 1,360 60 351,700 459,346,000 25 3,022.222 1,360 T/J 30,000 1,270 B 17,000 323 UCID Uni-Charm Indonesia Tbk. 1,475 1,490 1,470 1,475 0 9,400 13,856,500 24 98.333 1,485 J 100 1,475 T/B 7,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,705 1,720 1,700 1,700 -5 1,663,300 2,829,592,500 952 3,296.107 1,700 T/J 234,300 1,695 B 311,100 325 UNIC Unggul Indah Cahaya Tbk. 3,890 3,950 3,780 3,950 60 2,500 9,480,000 9 146.293 3,950 T/J 100 3,900 B 500 326 UNSP Bakrie Sumatera Plantations Tbk. 74 78 74 77 3 122,500 9,217,600 39 3.657 77 T/J 16,600 76 B 165,500 327 UNTR United Tractors Tbk. 21,875 22,175 21,900 22,050 175 1,962,100 43,229,380,000 3,393 26,250.000 22,075 J 32,000 22,050 T/B 41,600 328 UNVR Unilever Indonesia Tbk. 8,000 8,025 7,900 7,900 -100 6,586,600 52,151,630,000 4,584 202,252.944 7,900 T/J 707,600 7,875 B 305,400 329 VICO Victoria Investama Tbk. 80 80 78 78 -2 64,000 5,077,400 31 62.400 79 J 53,300 78 T/B 13,200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 248,990,300 0 B 0 331 VOKS Voksel Electric Tbk. 197 198 197 197 0 33,400 6,585,700 12 87.143 198 J 39,900 197 T/B 10,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 186 182 184 0 24,082,100 4,440,920,300 1,440 63.448 185 J 504,200 184 T/B 570,400 333 WEHA WEHA Transportasi Indonesia Tbk. 59 60 56 58 -1 1,389,100 79,862,400 254 25.319 59 J 134,500 58 T/B 35,000 334 WIIM Wismilak Inti Makmur Tbk. 360 384 362 384 24 105,201,000 39,741,750,600 7,145 59.077 386 J 952,300 384 T/B 1,877,300 335 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,255 1,225 1,250 30 13,355,200 16,619,909,000 1,654 321.293 1,255 J 593,700 1,250 T/B 3,116,500 336 WINS Wintermar Offshore Marine Tbk. 96 96 95 95 -1 109,200 10,432,500 14 25.691 96 J 34,900 95 T/B 21,700 337 WOMF Wahana Ottomitra Multiartha Tbk. 214 218 216 218 4 33,500 7,291,800 26 33.050 218 T/J 400 216 B 49,100 338 WOOD Integra Indocabinet Tbk. 440 450 432 432 -8 31,960,200 14,081,815,400 3,509 166.154 432 T/J 59,900 430 B 1,065,300 339 WSBP Waskita Beton Precast Tbk. 165 169 165 166 1 53,928,700 8,984,665,100 2,157 33.878 167 J 2,013,400 166 T/B 198,400 340 WSKT Waskita Karya (Persero) Tbk. 715 735 715 730 15 68,737,000 49,987,003,500 5,100 197.031 735 J 6,765,500 730 T/B 217,600 341 WTON Wijaya Karya Beton Tbk. 256 260 252 254 -2 14,329,300 3,659,876,600 1,193 43.051 254 T/J 485,100 252 B 3,936,400 Total 7,066,684,600 6,337,816,005,800 539,737 2,877,721,400 214,626,300 Jakarta, 19 October 2020 Trading Division