List of Securities Quotation Main Board Date: Tuesday, 20 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. 10,875 10,975 10,700 10,825 -50 694,000 7,502,752,500 732 879.396 10,850 J 11,700 10,825 T/B 29,500 2 ABMM ABM Investama Tbk. 840 845 825 835 -5 74,400 62,509,000 9 22.267 840 J 7,600 835 T/B 1,600 3 ACES Ace Hardware Indonesia Tbk. 1,585 1,595 1,550 1,595 10 5,863,100 9,229,724,500 3,257 1,945.122 1,595 T/J 146,100 1,565 B 14,200 4 ACST Acset Indonusa Tbk. 214 216 200 204 -10 125,835,400 25,807,830,400 4,375 15.066 204 T/J 364,300 202 B 11,024,700 5 ADHI Adhi Karya (Persero) Tbk. 595 595 580 585 -10 4,963,300 2,915,941,000 883 459.425 590 J 985,300 585 T/B 123,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 7,475 7,500 -50 52,500 393,397,500 77 322.581 7,500 T/J 200 7,475 B 6,300 7 ADMG Polychem Indonesia Tbk 142 142 137 139 -3 1,092,100 151,761,800 167 12.407 140 J 2,000 139 T/B 33,500 8 ADRO Adaro Energy Tbk. 1,220 1,225 1,200 1,210 -10 42,037,100 50,955,087,500 4,446 110.000 1,210 T/J 282,800 1,205 B 141,100 9 AGII Aneka Gas Industri Tbk. 600 625 595 625 25 1,248,100 763,534,000 150 56.818 630 J 600 625 T/B 733,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 426 440 400 424 -2 232,776,800 99,538,832,000 18,025 692.720 424 T/J 514,100 422 B 1,711,100 11 AISA Tiga Pilar Sejahtera Food Tbk. 212 214 208 208 -4 22,620,400 4,734,109,800 867 25.317 210 J 1,066,100 208 T/B 6,182,700 12 AKRA AKR Corporindo Tbk. 2,680 2,710 2,610 2,680 0 16,460,500 43,935,974,000 1,871 2,135.952 2,690 J 53,100 2,670 B 74,200 13 ALTO Tri Banyan Tirta Tbk. 294 294 294 294 0 300 88,200 2 146.885 294 T/J 85,500 280 B 6,500 14 AMAN Makmur Berkah Amanda Tbk. 296 296 276 276 -20 944,500 271,562,200 165 250.909 276 T/J 1,118,000 0 B 0 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,510 2,500 2,500 0 1,600 4,002,000 4 102.041 2,500 T/J 2,700 2,400 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. 670 690 660 675 5 119,800 80,911,000 153 1,722.422 675 T/J 31,800 670 B 200 17 ANJT Austindo Nusantara Jaya Tbk. 510 510 505 510 0 4,000 2,030,000 4 42.500 510 T/J 10,100 505 B 500 18 ANTM Aneka Tambang Tbk. 1,055 1,065 1,020 1,035 -20 789,265,700 822,154,961,000 38,073 682.403 1,040 J 3,628,700 1,035 T/B 26,415,800 19 APLI Asiaplast Industries Tbk. 113 120 113 117 4 1,100 128,400 6 97.500 117 T/J 1,800 106 B 100 20 APLN Agung Podomoro Land Tbk. 106 109 104 104 -2 48,724,200 5,161,976,700 1,322 28.493 105 J 652,900 104 T/B 6,314,100 21 ARNA Arwana Citramulia Tbk. 472 520 470 494 22 7,965,800 3,942,976,900 766 3,357.575 500 J 100 494 T/B 30,700 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 900 45,000 2 12.251 50 T/J 305,264,700 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 930 J 1,000 890 B 400 24 ASGR Astra Graphia Tbk. 700 700 670 695 -5 598,300 408,595,000 99 144.095 695 T/J 131,500 690 B 89,000 25 ASII Astra International Tbk. 5,000 5,175 4,960 5,175 175 68,915,600 352,992,732,000 12,240 3,700.737 5,175 T/J 3,435,200 5,150 B 141,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 1,040 1,050 -5 17,000 17,792,500 20 1,944.444 1,050 T/J 400 1,045 B 1,200 27 ASRI Alam Sutera Realty Tbk. 124 125 120 121 -3 41,436,500 5,055,872,100 1,556 115.238 122 J 1,028,600 121 T/B 679,900 28 ASSA Adi Sarana Armada Tbk. 505 510 488 490 -15 12,980,000 6,392,457,300 896 125.641 494 J 100 490 T/B 128,900 29 ATIC Anabatic Technologies Tbk. 545 560 550 550 5 1,000 556,500 4 78.571 590 J 200 550 T/B 3,500 30 AUTO Astra Otoparts Tbk. 870 880 860 870 0 389,800 340,249,500 131 786.832 875 J 37,700 870 T/B 93,300 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,623,400 0 B 0 32 BATA Sepatu Bata Tbk. 640 640 625 640 0 300 190,500 3 8,300.908 640 T/J 2,700 625 B 2,800 33 BBCA Bank Central Asia Tbk. 29,500 29,400 28,925 29,025 -475 14,999,100 437,115,622,500 10,539 16,585.714 29,050 J 51,900 29,000 B 18,100 34 BBKP Bank Bukopin Tbk. 248 250 244 244 -4 96,157,400 23,660,471,000 4,548 73.167 246 J 10,688,100 244 T/B 867,000 35 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 10,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,890 4,890 4,810 4,810 -80 28,628,400 138,584,471,000 6,296 23.134 4,820 J 59,000 4,810 T/B 1,526,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,280 3,290 3,210 3,250 -30 134,038,300 434,853,572,000 19,348 3,714.286 3,260 J 1,534,500 3,250 T/B 581,500 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. 1,310 1,310 1,285 1,290 -20 33,653,500 43,556,527,500 4,077 168.261 1,295 J 399,100 1,290 T/B 95,800 40 BBYB Bank Neo Commerce Tbk. 380 380 354 354 -26 82,100 29,334,400 69 360.415 354 T/J 2,000 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. 115 115 114 115 0 321,600 36,923,800 30 326.130 115 T/J 245,400 114 B 274,500 42 BDMN Bank Danamon Indonesia Tbk. 2,430 2,450 2,400 2,400 -30 1,234,900 2,982,890,000 456 1.355 2,410 J 31,500 2,400 T/B 217,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 182 182 175 177 -5 154,235,900 27,513,185,600 6,158 104.118 178 J 1,727,100 177 T/B 6,842,100 44 BFIN BFI Finance Indonesia Tbk. 386 386 378 380 -6 6,182,800 2,351,198,200 693 1,947.320 380 T/J 149,700 378 B 901,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,008,200 50,410,000 14 146.220 50 T/J 92,510,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 760 755 710 710 -50 3,842,500 2,735,403,500 108 401.139 710 T/J 405,300 0 B 0 47 BIRD Blue Bird Tbk. 900 905 880 880 -20 380,700 336,854,500 151 13.538 885 J 117,400 880 T/B 180,900 48 BISI BISI International Tbk. 890 890 880 890 0 115,400 102,432,000 39 445.000 890 T/J 36,100 885 B 10,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,085 1,030 1,055 0 19,911,600 21,131,348,500 3,100 175.833 1,060 J 296,200 1,055 T/B 3,692,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 575 560 565 -5 14,358,400 8,132,742,500 2,437 131.395 570 J 2,412,000 565 T/B 1,483,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 146,600 7,330,000 16 3.455 50 T/J 321,642,700 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 153,709,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,750 5,600 5,650 -50 38,606,600 218,995,600,000 8,302 1,702.489 5,650 T/J 275,500 5,625 B 140,100 54 BMSR Bintang Mitra Semestaraya Tbk 70 76 66 66 -4 5,093,500 366,464,900 463 13.200 66 T/J 862,600 0 B 0 55 BMTR Global Mediacom Tbk. 226 230 218 220 -6 101,095,500 22,527,475,800 4,590 179.066 220 T/J 288,600 218 B 6,905,900 56 BNBA Bank Bumi Arta Tbk. 356 360 356 356 0 319,700 113,857,200 29 222.500 360 J 199,500 356 T/B 150,000 57 BNGA Bank CIMB Niaga Tbk. 765 775 755 760 -5 1,827,700 1,399,909,500 277 5.611 760 T/J 87,300 755 B 405,700 58 BNII Bank Maybank Indonesia Tbk. 226 230 224 224 -2 2,570,400 578,355,200 167 2.669 226 J 332,400 224 T/B 473,500 59 BNLI Bank Permata Tbk. 2,310 2,840 2,150 2,590 280 54,198,700 137,381,128,000 17,142 28.199 2,600 J 54,400 2,590 T/B 329,600 60 BPTR Batavia Prosperindo Trans Tbk. 86 86 86 86 0 200 17,200 1 86.000 86 T/J 7,600 84 B 800 61 BRAM Indo Kordsa Tbk. 6,100 0 0 6,100 0 0 0 0 237.405 6,050 J 400 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,400 1,555 1,355 1,500 100 772,644,400 1,147,729,859,000 83,469 294.118 1,500 T/J 6,555,700 1,495 B 1,862,200 63 BRPT Barito Pacific Tbk. 900 920 885 900 0 60,537,800 54,669,927,000 4,202 351.934 900 T/J 1,155,000 895 B 380,400 64 BSDE Bumi Serpong Damai Tbk. 845 855 835 840 -5 47,384,000 39,937,152,000 3,428 164.543 840 T/J 1,696,400 835 B 2,465,200 65 BSIM Bank Sinarmas Tbk. 480 490 460 476 -4 15,000 7,176,800 17 324.651 480 J 38,900 476 T/B 1,000 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. 2,250 2,280 2,250 2,250 0 50,000 112,909,000 33 435.572 2,280 J 32,400 2,250 T/B 5,700 68 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,700 3,750 50 4,882,300 18,360,182,000 1,504 384.615 3,780 J 19,100 3,750 T/B 383,700 69 BUDI Budi Starch & Sweetener Tbk. 93 94 92 93 0 807,000 75,170,100 50 50.404 94 J 449,500 93 T/B 30,000 70 BULL Buana Lintas Lautan Tbk. 320 330 318 328 8 222,360,600 71,575,950,200 4,484 32.075 328 T/J 1,553,100 326 B 2,402,000 71 BVIC Bank Victoria International Tbk. 116 120 109 110 -6 14,814,100 1,716,812,600 1,982 104.016 111 J 73,300 110 T/B 416,800 72 BWPT Eagle High Plantations Tbk. 94 95 93 94 0 18,672,100 1,749,905,500 440 20.559 94 T/J 1,707,300 93 B 6,247,700 73 BYAN Bayan Resources Tbk. 12,625 12,550 12,500 12,500 -125 1,300 16,255,000 3 215.517 12,550 J 4,200 11,750 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 270 274 266 270 0 740,200 198,621,800 194 81.818 270 T/J 42,300 268 B 29,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,600 180,000 6 28.571 50 T/J 304,181,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,700 1,680 1,685 -15 31,600 53,228,500 58 348.140 1,685 T/J 500 1,680 B 16,400 77 CFIN Clipan Finance Indonesia Tbk. 190 190 185 188 -2 9,708,600 1,800,844,300 350 14.711 188 T/J 131,000 187 B 148,100 78 CITY Natura City Developments Tbk. 107 117 102 102 -5 47,300 5,332,000 32 85.000 102 T/J 900 101 B 500 79 CLEO Sariguna Primatirta Tbk. 472 474 468 468 -4 6,543,800 3,084,171,600 802 2,034.783 470 J 67,400 468 T/B 365,200 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,040 1,030 1,030 -10 37,300 38,680,500 15 98.559 1,040 J 18,600 1,030 T/B 3,200 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 6,025 6,025 5,900 6,000 -25 2,193,800 13,091,455,000 1,456 27,326.137 6,000 T/J 219,800 5,975 B 1,000 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 4,300 215,000 4 45.455 50 T/J 431,047,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 314 320 312 312 -2 15,900 5,085,600 6 157.445 318 J 600 312 T/B 2,100 85 CTBN Citra Tubindo Tbk. 3,150 2,930 2,930 2,930 -220 200 586,000 1 2,448.809 0 J 0 2,930 T/B 1,300 86 CTRA Ciputra Development Tbk. 805 805 785 785 -20 25,336,200 20,095,733,500 2,420 175.757 790 J 437,500 785 T/B 189,000 87 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 240 J 5,000 212 B 10,100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 20,900 1,045,000 3 16.496 50 T/J 290,327,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 15,287,200 0 B 0 90 DILD Intiland Development Tbk. 155 157 153 155 0 10,091,700 1,565,293,400 440 27.010 156 J 840,400 155 T/B 599,700 91 DLTA Delta Djakarta Tbk. 4,030 4,030 3,980 3,990 -40 32,800 131,287,000 51 23,850.798 3,990 T/J 200 3,980 B 5,100 92 DMAS Puradelta Lestari Tbk. 238 240 232 238 0 40,993,400 9,716,035,400 1,539 113.333 238 T/J 331,900 236 B 701,900 93 DMND Diamond Food Indonesia Tbk. 905 905 890 895 -10 8,100 7,307,000 18 97.814 900 J 3,000 890 B 1,300 94 DNAR Bank Oke Indonesia Tbk. 230 232 230 230 0 175,400 40,342,400 22 209.091 232 J 20,500 222 B 5,600 95 DOID Delta Dunia Makmur Tbk. 250 258 246 246 -4 24,981,800 6,249,036,800 1,820 333.045 248 J 1,922,900 246 T/B 654,900 96 DPNS Duta Pertiwi Nusantara Tbk. 224 216 216 216 -8 100 21,600 1 70.180 244 J 100 224 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 57 58 54 55 -2 1,191,000 65,403,500 137 10.000 55 T/J 3,700 54 B 430,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 65 59 64 1 227,100 14,400,700 50 36.424 64 T/J 27,400 63 B 217,400 99 DSNG Dharma Satya Nusantara Tbk. 480 490 478 484 4 5,432,700 2,635,159,400 525 130.811 486 J 125,500 484 T/B 122,800 100 DSSA Dian Swastatika Sentosa Tbk 16,050 15,725 14,950 15,475 -575 1,800 27,552,500 14 1,031.667 15,475 T/J 8,800 15,000 B 200 101 DUCK Jaya Bersama Indo Tbk. 292 304 290 292 0 16,228,900 4,797,289,200 1,740 57.822 294 J 60,100 292 T/B 108,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,660 2,720 2,660 2,680 20 8,100 21,718,000 27 986.486 2,680 T/J 1,100 2,660 B 7,100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 32,200 1,610,000 5 14.286 50 T/J 6,239,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,270 1,275 1,265 1,265 -5 72,600 92,089,500 133 3,211.312 1,270 J 79,700 1,265 T/B 91,900 105 ELSA Elnusa Tbk. 214 218 212 214 0 9,937,500 2,127,625,000 747 53.500 214 T/J 789,600 212 B 6,039,500 106 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 7,450 7,450 7,450 -25 100 745,000 1 1,034.722 7,250 J 1,400 7,000 B 100 108 ERAA Erajaya Swasembada Tbk. 1,680 1,740 1,655 1,720 40 27,125,900 46,402,426,500 4,283 172.000 1,725 J 116,300 1,720 T/B 429,000 109 ESSA Surya Esa Perkasa Tbk. 142 146 142 143 1 3,228,800 463,963,200 348 266.240 144 J 106,900 143 T/B 3,800 110 ESTI Ever Shine Tex Tbk. 68 64 64 64 -4 22,700 1,452,800 17 25.702 64 T/J 4,199,700 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 2,150 2,080 2,090 -40 12,525,000 26,369,205,000 2,614 106.069 2,100 J 36,200 2,090 T/B 12,100 113 FASW Fajar Surya Wisesa Tbk. 6,550 6,500 6,500 6,500 -50 800 5,200,000 3 1,489.596 7,000 J 500 6,100 B 500 114 FILM MD Pictures Tbk. 204 210 200 202 -2 5,252,500 1,069,369,000 720 96.190 204 J 79,100 200 B 884,600 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 19,988,400 0 B 0 116 FREN Smartfren Telecom Tbk. 82 82 77 78 -4 420,904,400 33,209,234,300 8,566 4.333 79 J 9,602,100 78 T/B 16,653,100 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,147,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,465 J 1,000 1,310 B 500 119 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. 43,075 42,400 40,500 40,550 -2,525 9,108,800 374,248,782,500 17,685 1,582.439 40,575 J 300 40,550 T/B 105,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,820 1,805 1,700 1,780 -40 8,000 13,714,000 16 152.137 1,750 J 1,000 1,705 B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 244 246 238 240 -4 14,236,600 3,442,199,800 1,245 32.262 242 J 837,500 240 T/B 902,100 123 GJTL Gajah Tunggal Tbk. 462 470 452 456 -6 2,067,200 947,183,400 428 89.524 458 J 100,100 456 T/B 221,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 78 79 -1 2,522,000 199,831,600 189 19.750 80 J 70,900 79 T/B 312,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,260 1,235 1,245 -5 203,000 254,381,500 116 96.887 1,245 T/J 11,800 1,240 B 6,100 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 266,600 13,331,000 26 21.999 51 T/J 663,300 50 B 1,000 127 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. 111 111 104 104 -7 161,300 17,122,200 72 41.600 104 T/J 7,400 0 B 0 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,899,600 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 146 J 3,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 366 386 344 364 -2 23,300 8,403,200 8 69.333 350 J 8,200 342 B 400 132 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. 3,160 3,200 3,150 3,150 -10 138,900 438,825,000 266 85.135 3,180 J 4,600 3,150 T/B 121,500 134 HERO Hero Supermarket Tbk. 825 830 820 830 5 4,000 3,315,000 12 1,732.487 830 T/J 3,600 815 B 1,200 135 HEXA Hexindo Adiperkasa Tbk. 3,080 3,110 3,070 3,090 10 101,300 313,000,000 168 945.938 3,100 J 9,300 3,090 T/B 5,000 136 HITS Humpuss Intermoda Transportasi Tbk. 440 500 440 500 60 1,000 488,000 6 769.231 500 T/J 4,600 410 B 900 137 HKMU HK Metals Utama Tbk. 74 74 72 73 -1 10,159,500 740,440,000 447 31.739 73 T/J 550,000 72 B 8,978,700 138 HMSP H.M. Sampoerna Tbk. 1,500 1,485 1,400 1,415 -85 175,402,400 251,452,509,500 26,037 7,063.698 1,420 J 101,000 1,415 T/B 367,200 139 HOKI Buyung Poetra Sembada Tbk. 860 860 835 850 -10 12,554,300 10,649,913,000 747 274.194 850 T/J 132,600 845 B 800 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 600 30,000 2 27.027 50 T/J 39,428,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 191 193 189 190 -1 1,721,400 327,939,400 238 63.333 191 J 154,000 190 T/B 136,000 142 HRUM Harum Energy Tbk. 1,730 2,130 1,710 1,905 175 38,779,500 75,138,146,000 10,403 36.635 1,910 J 25,700 1,905 T/B 833,100 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,375 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,850 9,725 9,725 -100 6,697,000 65,397,275,000 7,187 360.519 9,750 J 11,900 9,725 T/B 731,200 145 IDPR Indonesia Pondasi Raya Tbk. 167 158 158 158 -9 10,600 1,674,800 5 12.344 167 J 200 158 T/B 39,600 146 IFII Indonesia Fibreboard Industry Tbk. 118 120 116 120 2 97,600 11,565,600 23 114.286 120 T/J 116,000 118 B 200 147 IGAR Champion Pacific Indonesia Tbk. 318 318 314 318 0 57,600 18,201,800 24 207.843 318 T/J 32,100 314 B 21,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,365,700 68,285,000 127 14.286 50 T/J 17,307,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 710 715 695 700 -10 4,888,500 3,433,728,000 814 98.523 705 J 208,600 700 T/B 553,600 150 IMJS Indomobil Multi Jasa Tbk. 244 244 228 234 -10 16,455,600 3,815,782,000 632 46.800 236 J 231,600 234 T/B 394,200 151 INAF Indofarma Tbk. 3,350 3,480 3,370 3,380 30 6,660,300 22,760,116,000 3,111 1,352.000 3,390 J 32,200 3,380 T/B 91,500 152 INCI Intanwijaya Internasional Tbk 640 640 630 640 0 27,000 17,163,000 35 69.220 640 T/J 16,500 635 B 700 153 INCO Vale Indonesia Tbk. 4,120 4,190 4,080 4,130 10 20,683,400 85,686,189,000 6,510 1,685.714 4,140 J 85,000 4,130 T/B 5,070,100 154 INDF Indofood Sukses Makmur Tbk. 7,150 7,175 7,000 7,025 -125 8,968,700 63,269,427,500 5,683 1,202.520 7,050 J 137,400 7,025 T/B 451,100 155 INDR Indo-Rama Synthetics Tbk. 2,310 2,300 2,240 2,290 -20 400 912,000 4 308.422 2,290 T/J 1,000 2,150 B 2,400 156 INDS Indospring Tbk. 2,020 2,070 1,910 1,910 -110 6,800 13,312,000 12 179.062 2,010 J 27,700 1,910 T/B 30,000 157 INDY Indika Energy Tbk. 990 1,030 985 990 0 25,198,000 25,376,779,500 3,821 33.559 995 J 75,600 990 T/B 618,700 158 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,700 8,550 8,650 50 2,593,500 22,362,840,000 1,534 445.722 8,675 J 49,800 8,650 T/B 1,889,600 159 INPC Bank Artha Graha Internasional Tbk. 53 60 50 55 2 10,492,800 591,777,800 617 0.314 56 J 217,800 55 T/B 142,200 160 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,050 11,800 12,000 100 7,283,600 87,326,012,500 3,768 480.000 12,025 J 41,900 12,000 T/B 105,800 161 IPOL Indopoly Swakarsa Industry Tbk. 92 92 89 90 -2 41,200 3,721,600 25 42.857 90 T/J 17,500 89 B 22,100 162 IPTV MNC Vision Networks Tbk. 288 290 284 286 -2 11,844,200 3,417,464,200 636 119.167 286 T/J 2,400 284 B 474,500 163 ISAT Indosat Tbk. 2,070 2,070 2,020 2,040 -30 1,771,100 3,620,730,000 1,072 145.714 2,050 J 77,900 2,040 T/B 47,800 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 128 125 125 -1 2,776,200 351,243,400 250 42.373 126 J 60,200 125 T/B 801,100 165 ITMG Indo Tambangraya Megah Tbk. 8,450 8,475 8,300 8,350 -100 3,527,100 29,643,475,000 2,101 59.643 8,375 J 2,100 8,350 T/B 3,500 166 JAWA Jaya Agra Wattie Tbk. 56 60 56 58 2 62,000 3,629,100 17 11.600 58 T/J 3,300 57 B 40,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 105,000 35,690,000 3 281.417 340 T/J 1,074,500 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,150 1,120 1,130 -10 6,955,500 7,874,430,000 1,549 308.912 1,130 T/J 128,000 1,125 B 386,400 169 JRPT Jaya Real Property Tbk. 422 424 420 422 0 1,899,100 801,106,800 97 405.769 422 T/J 306,700 420 B 296,700 170 JSKY Sky Energy Indonesia Tbk. 202 193 188 188 -14 15,456,400 2,909,141,200 1,093 94.000 188 T/J 14,606,900 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,690 3,690 3,620 3,650 -40 4,760,600 17,385,482,000 2,046 215.237 3,650 T/J 42,900 3,640 B 1,400 172 KAEF Kimia Farma Tbk. 3,350 3,500 3,350 3,390 40 28,216,300 96,455,585,000 8,965 3,390.000 3,400 J 100,000 3,390 T/B 1,600 173 KBLI KMI Wire & Cable Tbk. 312 316 308 312 0 803,400 250,272,800 127 37.911 312 T/J 28,900 310 B 210,800 174 KEEN Kencana Energi Lestari Tbk. 302 304 298 302 0 1,976,500 594,252,800 51 76.263 302 T/J 48,000 300 B 100 175 KICI Kedaung Indah Can Tbk 216 216 208 208 -8 600 128,800 3 44.160 248 J 100 208 T/B 15,500 176 KIJA Kawasan Industri Jababeka Tbk. 208 214 204 206 -2 32,736,000 6,844,813,400 2,306 7.147 206 T/J 54,000 204 B 7,254,500 177 KINO Kino Indonesia Tbk. 3,080 3,080 2,980 3,010 -70 12,800 38,385,000 33 79.211 3,000 J 4,800 2,990 B 7,700 178 KKGI Resource Alam Indonesia Tbk. 200 200 193 200 0 23,000 4,477,300 6 701.754 200 T/J 82,300 192 B 4,800 179 KLBF Kalbe Farma Tbk. 1,570 1,595 1,560 1,565 -5 31,977,500 50,356,189,500 4,574 15,263.825 1,565 T/J 126,000 1,560 B 811,800 180 KOBX Kobexindo Tractors Tbk. 104 105 102 104 0 459,900 47,307,800 126 26.000 104 T/J 92,500 103 B 600 181 KOTA DMS Propertindo Tbk. 366 388 342 342 -24 162,500 55,592,200 75 171.000 342 T/J 143,800 0 B 0 182 KPAL Steadfast Marine Tbk. 53 54 52 52 -1 2,533,300 132,872,300 179 45.217 53 J 232,900 52 T/B 933,500 183 KRAS Krakatau Steel (Persero) Tbk. 372 386 372 374 2 53,885,300 20,394,725,600 4,470 46.496 376 J 1,635,100 374 T/B 6,305,300 184 KREN Kresna Graha Investama Tbk. 108 109 101 103 -5 26,302,500 2,726,798,200 918 1,071.577 104 J 291,600 103 T/B 498,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 17,800 890,000 1 7.806 50 T/J 27,686,000 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 200 5,400 B 100 187 LINK Link Net Tbk. 2,140 2,170 2,090 2,100 -40 4,746,200 10,080,338,000 1,900 131.250 2,100 T/J 67,000 2,090 B 259,900 188 LION Lion Metal Works Tbk. 238 0 0 238 0 0 0 0 149.058 272 J 500 240 B 1,200 189 LPCK Lippo Cikarang Tbk 820 825 790 800 -20 2,035,300 1,633,655,500 505 90.197 805 J 4,900 800 T/B 133,200 190 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,370 3,370 -30 900 3,041,000 8 151.461 3,380 J 200 3,370 T/B 100 191 LPKR Lippo Karawaci Tbk. 134 136 128 130 -4 27,181,800 3,547,125,300 1,517 41.979 130 T/J 37,800 129 B 1,185,000 192 LPPF Matahari Department Store Tbk. 1,020 1,030 1,005 1,015 -5 13,487,100 13,706,324,500 2,270 23.000 1,020 J 478,000 1,015 T/B 825,100 193 LSIP PP London Sumatra Indonesia Tbk. 930 935 920 925 -5 6,573,100 6,090,865,500 979 238.710 930 J 377,000 925 T/B 843,600 194 LTLS Lautan Luas Tbk. 430 432 420 424 -6 48,300 20,373,000 44 149.883 426 J 400 424 T/B 2,500 195 MAIN Malindo Feedmill Tbk. 570 575 550 555 -15 2,896,200 1,624,316,500 439 315.341 560 J 432,500 555 T/B 67,300 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 700 35,000 3 6.835 50 T/J 399,572,500 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. 640 640 620 635 -5 9,048,800 5,711,867,000 984 1,019.016 635 T/J 849,400 630 B 129,400 199 MARK Mark Dynamics Indonesia Tbk. 845 845 815 815 -30 3,402,300 2,814,622,500 756 1,630.000 820 J 4,700 810 B 73,800 200 MASA Multistrada Arah Sarana Tbk. 550 0 0 550 0 0 0 0 391.069 580 J 500 555 B 100 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 0 J 0 5,800 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 374 380 370 374 0 213,600 80,380,800 72 23.375 374 T/J 4,800 372 B 17,500 203 MBTO Martina Berto Tbk. 80 85 78 85 5 866,200 73,551,000 20 11.486 84 J 2,100 78 B 5,600 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 121 116 117 -3 4,384,600 512,369,600 325 104.940 117 T/J 182,500 116 B 737,000 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,954,200 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 63,287,800 0 B 0 208 MEDC Medco Energi Internasional Tbk. 386 388 376 380 -6 48,440,500 18,482,458,200 3,605 789.118 380 T/J 420,100 378 B 1,870,800 209 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 500 3,587,500 4 5,230.049 7,150 J 2,300 0 B 0 210 META Nusantara Infrastructure Tbk. 106 107 105 106 0 85,000 9,006,200 16 32.114 107 J 63,200 106 T/B 1,600 211 MGRO Mahkota Group Tbk. 785 785 775 780 -5 2,341,500 1,828,549,000 403 346.667 785 J 22,000 780 T/B 100 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,690 2,610 2,630 -20 28,748,800 75,763,506,000 1,764 154.844 2,630 T/J 414,800 2,620 B 1,000 213 MLBI Multi Bintang Indonesia Tbk. 9,225 9,200 9,000 9,150 -75 4,000 36,345,000 16 58,280.255 9,150 T/J 2,900 9,100 B 500 214 MLPL Multipolar Tbk. 50 51 50 50 0 148,900 7,445,200 45 5.735 50 T/J 422,600 0 B 0 215 MLPT Multipolar Technology Tbk. 580 600 580 590 10 110,500 65,435,000 108 122.917 590 T/J 2,200 585 B 3,100 216 MNCN Media Nusantara Citra Tbk. 790 800 775 785 -5 40,168,200 31,635,601,000 5,403 87.222 785 T/J 489,200 780 B 846,900 217 MPMX Mitra Pinasthika Mustika Tbk. 346 360 338 338 -8 29,707,900 10,203,377,800 2,553 22.533 340 J 26,500 338 T/B 504,600 218 MPPA Matahari Putra Prima Tbk. 96 97 94 94 -2 1,063,400 101,041,200 114 39.521 95 J 468,000 94 T/B 1,399,200 219 MRAT Mustika Ratu Tbk. 132 135 132 132 0 5,500 735,200 22 20.308 133 J 99,700 131 B 1,300 220 MSKY MNC Sky Vision Tbk. 755 755 740 750 -5 22,000 16,500,000 11 49.342 750 T/J 35,000 710 B 20,800 221 MTDL Metrodata Electronics Tbk. 1,610 1,610 1,600 1,605 -5 1,780,500 2,854,742,500 240 2,889.393 1,605 T/J 108,500 1,600 B 80,600 222 MTLA Metropolitan Land Tbk. 418 418 418 418 0 100 41,800 1 175.740 416 J 100 402 B 100 223 MYOH Samindo Resources Tbk. 1,140 1,140 1,105 1,130 -10 76,400 86,147,000 21 134.592 1,130 T/J 35,100 1,120 B 1,600 224 MYOR Mayora Indah Tbk. 2,410 2,420 2,380 2,410 0 1,091,000 2,619,484,000 605 12,056.028 2,410 T/J 5,200 2,400 B 4,200 225 MYTX Asia Pacific Investama Tbk. 51 53 50 52 1 29,200 1,545,500 7 7.816 52 T/J 25,000 50 B 30,900 226 NIKL Pelat Timah Nusantara Tbk. 810 830 800 805 -5 3,615,500 2,952,887,500 1,082 247.692 810 J 28,800 805 T/B 132,200 227 NISP Bank OCBC NISP Tbk. 730 740 730 730 0 139,200 102,314,000 22 884.591 735 J 64,700 730 T/B 61,800 228 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. 300 302 294 296 -4 198,600 58,545,000 54 34.824 300 J 1,100 294 B 83,700 230 NZIA Nusantara Almazia Tbk. 232 216 216 216 -16 22,200 4,795,200 15 98.182 216 T/J 193,300 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,912,700 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 98 99 93 96 -2 5,431,600 520,055,900 422 96.000 96 T/J 42,600 95 B 50,000 233 PANR Panorama Sentrawisata Tbk. 88 96 87 90 2 3,385,200 308,844,700 439 53.999 91 J 203,300 90 T/B 2,000 234 PANS Panin Sekuritas Tbk. 805 810 800 810 5 89,300 71,977,000 79 589.091 810 T/J 36,600 800 B 9,600 235 PBID Panca Budi Idaman Tbk. 875 885 875 880 5 30,800 27,106,000 24 103.529 880 T/J 20,800 875 B 11,700 236 PBRX Pan Brothers Tbk. 220 224 220 222 2 117,100 25,794,200 66 392.920 222 T/J 109,600 220 B 71,100 237 PBSA Paramita Bangun Sarana Tbk. 650 650 650 650 0 500 325,000 2 54.167 650 T/J 1,200 605 B 200 238 PEHA Phapros Tbk. 1,655 1,720 1,655 1,660 5 417,000 698,548,000 312 138.564 1,670 J 26,000 1,660 T/B 59,200 239 PGAS Perusahaan Gas Negara Tbk. 1,065 1,080 1,045 1,045 -20 123,254,200 130,876,324,000 10,253 348.333 1,050 J 492,700 1,045 T/B 1,128,800 240 PGUN Pradiksi Gunatama Tbk. 240 260 230 238 -2 17,500 4,180,600 14 206.957 238 T/J 6,700 230 B 7,700 241 PJAA Pembangunan Jaya Ancol Tbk. 505 515 500 505 0 101,600 51,728,000 31 98.537 510 J 77,100 505 T/B 100 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 1,400 3,486,000 3 1,033.238 2,730 J 300 2,320 B 600 243 PNBN Bank Pan Indonesia Tbk 785 790 780 785 0 976,500 765,560,000 131 1,307.026 790 J 171,600 785 T/B 153,600 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 8,000 400,000 8 50.000 50 T/J 10,444,600 0 B 0 245 PNIN Paninvest Tbk. 700 705 690 690 -10 445,300 310,450,500 46 733.730 695 J 113,000 690 T/B 25,200 246 PNLF Panin Financial Tbk. 192 193 188 191 -1 17,115,600 3,260,212,100 759 206.442 192 J 1,717,100 191 T/B 1,587,500 247 POLL Pollux Properti Indonesia Tbk. 5,250 5,150 4,890 4,890 -360 57,600 283,104,000 117 795.122 4,890 T/J 3,600 0 B 0 248 PPRE PP Presisi Tbk. 183 188 179 181 -2 23,449,100 4,296,895,800 2,041 42.093 182 J 60,400 181 T/B 16,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,324,400 66,220,000 126 108.108 50 T/J 96,833,500 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 115 115 110 110 -5 1,100 126,000 2 61.926 121 J 4,300 111 B 6,000 251 PRDA Prodia Widyahusada Tbk. 2,880 2,970 2,880 2,900 20 154,900 449,427,000 269 44.615 2,900 T/J 1,700 2,880 B 3,900 252 PSSI Pelita Samudera Shipping Tbk. 173 174 171 172 -1 150,500 25,831,300 26 127.407 172 T/J 900 171 B 1,600 253 PTBA Bukit Asam Tbk. 2,050 2,060 2,000 2,010 -40 18,312,400 37,143,163,000 3,340 1,747.826 2,010 T/J 420,400 2,000 B 2,376,600 254 PTIS Indo Straits Tbk. 145 190 137 137 -8 19,300 2,987,800 24 14.421 173 J 13,900 137 T/B 22,900 255 PTPP PP (Persero) Tbk. 925 935 905 915 -10 13,871,000 12,761,531,500 1,871 171.992 920 J 319,200 915 T/B 222,900 256 PTRO Petrosea Tbk. 1,700 1,720 1,685 1,690 -10 522,400 888,503,000 201 1,352.000 1,695 J 1,000 1,690 T/B 15,000 257 PTSN Sat Nusapersada Tbk 214 214 206 210 -4 1,823,600 381,462,600 234 108.621 210 T/J 87,600 208 B 389,000 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 202 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 268 270 250 250 -18 9,784,400 2,466,637,400 1,047 83.333 250 T/J 713,100 0 B 0 260 PWON Pakuwon Jati Tbk. 406 408 398 402 -4 55,063,300 22,134,607,200 4,629 1,549.790 402 T/J 16,492,000 400 B 1,692,400 261 PZZA Sarimelati Kencana Tbk. 635 635 630 630 -5 547,200 345,403,000 172 57.273 635 J 23,900 630 T/B 82,500 262 RAJA Rukun Raharja Tbk. 126 128 124 124 -2 8,782,500 1,095,644,800 580 425.941 125 J 1,210,600 124 T/B 26,500 263 RALS Ramayana Lestari Sentosa Tbk. 565 570 550 550 -15 8,280,800 4,615,885,500 1,507 343.750 555 J 4,500 550 T/B 1,420,900 264 RANC Supra Boga Lestari Tbk. 406 412 404 408 2 677,500 275,783,800 102 81.600 408 T/J 44,800 406 B 30,100 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 22,200 1,110,000 6 15.994 50 T/J 328,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,925 5,900 5,875 5,875 -50 300 1,765,000 3 309.505 6,175 J 900 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 346 0 0 346 0 0 0 0 159.692 330 J 2,500 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 90 89 89 -4 21,800 1,941,200 10 14.135 90 J 200 89 T/B 480,600 269 RMBA Bentoel Internasional Investama Tbk. 370 370 360 370 0 61,100 22,397,600 34 2,895.149 370 T/J 190,500 362 B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,220 1,245 10 2,470,500 3,022,096,500 77 488.235 1,250 J 9,700 1,245 T/B 205,600 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 382 380 380 -2 6,700 2,552,400 9 316.667 380 T/J 26,400 378 B 3,300 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,250 10,250 10,250 150 500 5,125,000 1 6,612.903 10,300 J 3,000 10,100 B 100 273 SCMA Surya Citra Media Tbk. 1,355 1,365 1,330 1,340 -15 8,766,500 11,829,626,500 1,661 606.189 1,340 T/J 5,000 1,335 B 800 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 220 210 218 -2 202,900 44,330,400 23 198.182 220 J 241,000 212 B 4,200 275 SDPC Millennium Pharmacon International Tbk. 105 106 102 102 -3 96,400 9,877,500 43 68.087 104 J 2,500 102 T/B 400 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 795 725 785 25 1,300 990,500 4 878.027 780 J 5,000 745 B 100 277 SGRO Sampoerna Agro Tbk. 1,475 1,475 1,440 1,450 -25 451,300 655,642,000 117 61.966 1,470 J 5,000 1,450 T/B 9,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 810 780 790 5 29,867,100 23,748,578,000 7,373 273.328 795 J 963,100 790 T/B 83,000 279 SILO Siloam International Hospitals Tbk. 4,900 5,000 4,910 4,950 50 387,500 1,920,667,000 70 56.219 4,960 J 900 4,950 T/B 17,300 280 SIMP Salim Ivomas Pratama Tbk. 314 316 312 312 -2 1,968,300 615,187,600 553 28.364 314 J 329,300 312 T/B 885,200 281 SMBR Semen Baturaja (Persero) Tbk. 515 525 500 505 -10 12,352,500 6,328,707,000 1,630 90.179 510 J 402,100 505 T/B 511,400 282 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,090 1,055 1,060 -30 22,500 24,010,500 31 1,280.193 1,065 J 5,000 1,060 T/B 100 283 SMDR Samudera Indonesia Tbk. 290 324 292 300 10 33,375,600 10,343,213,800 3,946 1,203.949 302 J 16,600 300 T/B 429,700 284 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,475 9,150 9,475 300 6,069,600 56,774,907,500 2,488 3,297.028 9,500 J 195,200 9,475 T/B 328,400 285 SMKL Satyamitra Kemas Lestari Tbk. 184 198 184 184 0 1,050,500 196,234,700 459 95.337 188 J 11,000 185 B 100 286 SMMA Sinarmas Multiartha Tbk. 15,800 15,800 15,800 15,800 0 100 1,580,000 1 1,177.812 16,600 J 100 15,800 T/B 100 287 SMRA Summarecon Agung Tbk. 665 665 645 645 -20 24,444,300 15,955,832,500 3,997 1,059.809 650 J 195,600 645 T/B 869,300 288 SMSM Selamat Sempurna Tbk. 1,330 1,345 1,300 1,335 5 4,332,600 5,767,222,000 1,644 3,565.800 1,335 T/J 840,700 1,330 B 5,100 289 SOCI Soechi Lines Tbk. 123 123 121 122 -1 4,772,300 581,393,200 290 22.182 122 T/J 292,900 121 B 522,300 290 SOHO Soho Global Health Tbk. 5,650 5,700 5,550 5,550 -100 31,200 174,205,000 65 304.945 5,550 T/J 2,500 5,525 B 200 291 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,775 J 100 0 B 0 292 SPMA Suparma Tbk. 282 284 276 276 -6 2,300 646,000 5 123.722 280 J 3,000 276 T/B 1,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 125 129 126 129 4 400 51,200 4 137.672 139 J 2,500 128 B 400 294 SRIL Sri Rejeki Isman Tbk. 208 208 202 204 -4 10,845,000 2,221,837,400 828 85.000 206 J 1,557,400 204 T/B 563,700 295 SRSN Indo Acidatama Tbk 54 54 51 53 -1 8,222,500 437,475,300 362 9.653 54 J 547,300 53 T/B 3,800,400 296 SSIA Surya Semesta Internusa Tbk. 472 476 462 472 0 54,812,500 25,701,121,600 3,626 193.641 474 J 387,400 472 T/B 3,242,600 297 SSMS Sawit Sumbermas Sarana Tbk. 815 825 805 810 -5 102,100 82,740,000 43 120.896 815 J 600 810 T/B 30,000 298 STAR Buana Artha Anugerah Tbk. 129 128 122 128 -1 2,000 250,900 9 125.490 128 T/J 14,200 123 B 1,000 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,254,500 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 500 25,000 1 47.170 50 T/J 79,442,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 98,403,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,500 1,440 1,500 50 134,518,800 198,561,115,000 7,608 370.370 1,500 T/J 1,798,400 1,495 B 1,550,800 303 TBLA Tunas Baru Lampung Tbk. 750 750 740 745 -5 742,400 552,194,500 281 169.646 745 T/J 52,800 740 B 359,300 304 TCID Mandom Indonesia Tbk. 6,400 6,450 6,400 6,400 0 600 3,845,000 2 627.746 6,500 J 1,100 6,450 B 100 305 TDPM Tridomain Performance Materials Tbk. 140 148 138 139 -1 3,366,200 468,347,800 360 60.965 139 T/J 120,600 138 B 806,300 306 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. 104 106 101 102 -2 6,178,300 638,477,300 518 51.000 103 J 188,300 102 T/B 342,000 308 TINS Timah Tbk. 860 880 840 850 -10 63,437,900 54,424,486,000 6,172 434.345 855 J 133,800 850 T/B 128,200 309 TIRT Tirta Mahakam Resources Tbk 52 52 50 52 0 2,000 103,400 4 23.771 52 T/J 11,700 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,150 6,050 6,075 -25 1,639,300 9,974,447,500 1,263 375.607 6,100 J 79,500 6,075 T/B 12,500 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,710 2,740 2,670 2,670 -40 168,211,100 453,182,304,000 21,872 1,403.158 2,680 J 211,700 2,670 T/B 2,138,600 312 TMAS Temas Tbk. 112 115 107 110 -2 3,937,700 439,497,000 441 253.002 110 T/J 1,515,100 109 B 70,800 313 TOBA TBS Energi Utama Tbk. 388 388 388 388 0 50,000 19,400,000 3 81.877 388 T/J 20,000 384 B 1,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 2 80.475 50 T/J 187,780,400 0 B 0 315 TOTL Total Bangun Persada Tbk. 282 284 280 280 -2 573,600 160,888,400 135 100.638 282 J 116,800 280 T/B 145,500 316 TOWR Sarana Menara Nusantara Tbk. 1,005 1,010 995 1,005 0 63,958,300 64,099,152,000 14,314 4,787.310 1,005 T/J 202,500 1,000 B 588,500 317 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. 109 109 109 109 0 5,000 545,000 2 109.840 110 J 300 109 T/B 2,200 319 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. 390 0 0 390 0 0 0 0 232.641 390 J 100 388 B 21,700 321 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,255 -5 151,000 190,425,500 107 223.883 1,260 J 35,000 1,255 T/B 28,600 322 TURI Tunas Ridean Tbk. 1,360 1,330 1,330 1,330 -30 1,800 2,394,000 1 2,955.556 1,330 T/J 8,000 1,275 B 800 323 UCID Uni-Charm Indonesia Tbk. 1,475 1,485 1,460 1,480 5 54,000 79,874,000 45 98.667 1,485 J 4,200 1,465 B 28,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,705 1,685 1,690 -10 800,900 1,357,003,000 802 3,276.718 1,695 J 8,300 1,690 T/B 79,300 325 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 200 790,000 2 146.293 3,950 T/J 200 3,810 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 77 78 76 77 0 2,184,700 166,669,300 48 3.657 77 T/J 39,400 76 B 57,300 327 UNTR United Tractors Tbk. 22,050 22,325 21,900 22,275 225 3,002,000 66,583,737,500 5,198 26,517.857 22,300 J 12,800 22,275 T/B 49,900 328 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,900 8,000 100 4,784,600 38,075,795,000 3,051 204,813.108 8,000 T/J 682,600 7,975 B 10,700 329 VICO Victoria Investama Tbk. 78 80 73 73 -5 633,700 46,772,900 110 58.400 74 J 2,000 73 T/B 44,200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 3,200 160,000 4 16.667 50 T/J 250,098,300 0 B 0 331 VOKS Voksel Electric Tbk. 197 197 191 196 -1 42,000 8,224,500 6 86.701 197 J 12,500 191 B 2,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 188 182 182 -2 25,802,800 4,761,315,700 1,464 62.759 182 T/J 4,183,800 181 B 761,000 333 WEHA WEHA Transportasi Indonesia Tbk. 58 66 58 58 0 9,588,800 599,843,100 1,033 25.319 59 J 97,600 58 T/B 44,900 334 WIIM Wismilak Inti Makmur Tbk. 384 386 360 364 -20 65,175,000 23,993,119,800 4,891 56.000 364 T/J 61,900 362 B 1,829,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,250 1,210 1,215 -35 8,497,000 10,400,445,500 1,768 312.297 1,220 J 81,300 1,215 T/B 4,700 336 WINS Wintermar Offshore Marine Tbk. 95 96 95 96 1 90,200 8,601,500 12 25.962 97 J 20,000 95 B 70,900 337 WOMF Wahana Ottomitra Multiartha Tbk. 218 218 216 216 -2 109,400 23,647,400 23 32.746 218 J 71,000 216 T/B 38,800 338 WOOD Integra Indocabinet Tbk. 432 436 426 426 -6 25,316,700 10,908,476,000 2,179 163.846 428 J 590,700 426 T/B 309,700 339 WSBP Waskita Beton Precast Tbk. 166 167 161 163 -3 31,486,900 5,160,319,000 1,900 33.265 164 J 788,100 163 T/B 855,500 340 WSKT Waskita Karya (Persero) Tbk. 730 730 700 715 -15 45,591,700 32,600,690,500 3,620 192.982 715 T/J 743,000 710 B 299,200 341 WTON Wijaya Karya Beton Tbk. 254 254 246 248 -6 9,903,600 2,468,205,600 984 42.034 250 J 380,700 248 T/B 519,200 Total 5,922,178,200 7,382,337,828,100 595,328 3,383,514,700 203,224,300 Jakarta, 20 October 2020 Trading Division