List of Securities Quotation Main Board Date: Wednesday, 21 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. 10,825 11,000 10,750 10,750 -75 900,100 9,783,607,500 963 873.303 10,775 J 2,500 10,750 T/B 23,100 2 ABMM ABM Investama Tbk. 835 835 835 835 0 4,200 3,507,000 5 22.267 835 T/J 33,400 785 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,595 1,605 1,555 1,565 -30 18,544,200 29,208,798,000 5,574 1,908.537 1,570 J 4,800 1,565 T/B 254,300 4 ACST Acset Indonusa Tbk. 204 208 200 200 -4 50,906,800 10,349,677,200 2,419 14.770 202 J 645,700 200 T/B 3,251,500 5 ADHI Adhi Karya (Persero) Tbk. 585 610 580 590 5 27,177,300 16,325,070,000 2,057 463.352 595 J 101,700 590 T/B 1,117,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,575 7,500 7,525 25 31,500 237,097,500 33 323.656 7,550 J 300 7,525 T/B 1,600 7 ADMG Polychem Indonesia Tbk 139 142 139 140 1 458,800 64,274,100 83 12.496 142 J 116,800 140 T/B 213,100 8 ADRO Adaro Energy Tbk. 1,210 1,220 1,190 1,200 -10 45,076,700 54,230,018,000 3,827 109.091 1,205 J 1,936,400 1,200 T/B 169,300 9 AGII Aneka Gas Industri Tbk. 625 645 585 615 -10 858,800 529,714,000 238 55.909 615 T/J 164,200 610 B 22,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 424 430 396 396 -28 174,441,000 71,383,374,600 15,862 646.974 396 T/J 1,807,100 0 B 0 11 AISA Tiga Pilar Sejahtera Food Tbk. 208 212 208 208 0 14,101,800 2,951,895,000 591 25.317 210 J 1,014,200 208 T/B 2,390,600 12 AKRA AKR Corporindo Tbk. 2,680 2,700 2,650 2,650 -30 11,127,400 29,858,688,000 1,231 2,112.042 2,660 J 4,500 2,650 T/B 143,300 13 ALTO Tri Banyan Tirta Tbk. 294 0 0 294 0 0 0 0 146.885 292 J 3,900 282 B 100 14 AMAN Makmur Berkah Amanda Tbk. 276 276 258 258 -18 1,041,500 277,697,600 112 234.545 258 T/J 803,000 0 B 0 15 AMFG Asahimas Flat Glass Tbk. 2,500 0 0 2,500 0 0 0 0 102.041 2,490 J 3,600 2,400 B 3,600 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 665 675 0 88,100 59,429,000 63 1,722.422 680 J 10,200 675 T/B 57,600 17 ANJT Austindo Nusantara Jaya Tbk. 510 0 0 510 0 0 0 0 42.500 510 J 2,500 482 B 200 18 ANTM Aneka Tambang Tbk. 1,035 1,145 1,050 1,100 65 1,370,011,500 1,508,433,593,000 64,714 725.259 1,105 J 1,051,900 1,100 T/B 6,150,800 19 APLI Asiaplast Industries Tbk. 117 117 112 114 -3 10,300 1,177,800 15 95.000 114 T/J 100 113 B 100 20 APLN Agung Podomoro Land Tbk. 104 106 103 103 -1 23,449,700 2,442,346,300 779 28.219 104 J 1,491,300 103 T/B 2,078,400 21 ARNA Arwana Citramulia Tbk. 494 505 484 490 -4 4,363,700 2,144,424,100 477 3,330.388 490 T/J 4,500 488 B 7,500 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 2,900 145,000 2 12.251 50 T/J 220,458,300 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 400 360,000 1 265.840 900 T/J 4,700 885 B 300 24 ASGR Astra Graphia Tbk. 695 700 690 690 -5 152,800 106,208,500 99 143.059 695 J 19,300 690 T/B 55,500 25 ASII Astra International Tbk. 5,175 5,250 5,175 5,250 75 52,567,200 274,205,372,500 10,465 3,754.371 5,275 J 1,935,700 5,250 T/B 186,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,050 1,050 0 15,400 16,192,500 16 1,944.444 1,055 J 1,300 1,050 T/B 100 27 ASRI Alam Sutera Realty Tbk. 121 129 121 123 2 178,441,700 22,278,776,500 2,747 117.143 124 J 1,037,000 123 T/B 2,094,500 28 ASSA Adi Sarana Armada Tbk. 490 496 484 484 -6 7,716,100 3,765,323,600 522 124.103 486 J 11,400 484 T/B 247,600 29 ATIC Anabatic Technologies Tbk. 550 0 0 550 0 0 0 0 78.571 590 J 400 555 B 500 30 AUTO Astra Otoparts Tbk. 870 880 860 875 5 281,100 244,256,000 130 791.354 875 T/J 500 870 B 40,000 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,093,200 0 B 0 32 BATA Sepatu Bata Tbk. 640 645 610 640 0 8,600 5,402,000 20 8,300.908 635 J 200 625 B 1,300 33 BBCA Bank Central Asia Tbk. 29,025 29,325 28,650 28,900 -125 15,588,800 450,171,155,000 12,552 16,514.286 28,900 T/J 676,700 28,850 B 600 34 BBKP Bank Bukopin Tbk. 244 252 242 244 0 128,299,100 31,673,279,800 8,590 73.167 246 J 4,691,700 244 T/B 1,603,500 35 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,810 4,930 4,850 4,880 70 44,696,300 218,246,518,000 7,554 23.471 4,890 J 431,000 4,880 T/B 17,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,310 3,230 3,240 -10 116,981,800 381,741,527,000 16,257 3,702.857 3,240 T/J 117,100 3,230 B 1,725,200 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. 1,290 1,310 1,280 1,285 -5 28,836,900 37,261,295,000 3,244 167.609 1,290 J 329,200 1,285 T/B 81,600 40 BBYB Bank Neo Commerce Tbk. 354 354 330 330 -24 43,100 14,441,600 36 335.980 344 J 6,400 330 T/B 27,300 41 BCAP MNC Kapital Indonesia Tbk. 115 115 114 114 -1 538,300 61,375,100 34 323.294 114 T/J 141,000 113 B 270,600 42 BDMN Bank Danamon Indonesia Tbk. 2,400 2,430 2,390 2,390 -10 1,383,000 3,326,619,000 561 1.350 2,400 J 69,900 2,390 T/B 72,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 177 182 175 176 -1 115,571,400 20,534,470,100 4,509 103.529 177 J 304,000 176 T/B 621,200 44 BFIN BFI Finance Indonesia Tbk. 380 384 374 378 -2 6,257,500 2,360,927,400 576 1,937.071 378 T/J 66,200 376 B 455,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 7,600 380,000 12 146.220 50 T/J 128,124,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 710 720 665 720 10 641,900 454,423,500 60 406.789 720 T/J 1,400 715 B 3,000 47 BIRD Blue Bird Tbk. 880 890 865 875 -5 1,743,300 1,539,878,500 246 13.462 875 T/J 14,700 870 B 17,000 48 BISI BISI International Tbk. 890 895 880 895 5 89,000 78,964,000 51 447.500 895 T/J 29,000 885 B 29,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,080 1,050 1,080 25 17,069,500 18,275,456,500 3,303 180.000 1,085 J 1,223,900 1,080 T/B 53,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 570 560 565 0 10,307,700 5,834,621,000 2,115 131.395 570 J 2,948,900 565 T/B 29,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,246,900 112,345,000 14 3.455 50 T/J 322,205,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 141,773,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,725 5,475 5,525 -125 56,950,900 317,610,535,000 13,029 1,664.824 5,525 T/J 5,250,200 5,500 B 971,400 54 BMSR Bintang Mitra Semestaraya Tbk 66 65 62 62 -4 450,500 27,943,500 61 12.400 62 T/J 844,900 0 B 0 55 BMTR Global Mediacom Tbk. 220 222 218 220 0 62,681,600 13,776,623,600 2,487 179.066 220 T/J 4,149,600 218 B 6,025,100 56 BNBA Bank Bumi Arta Tbk. 356 360 352 352 -4 308,000 108,443,400 29 220.000 358 J 103,900 352 T/B 105,000 57 BNGA Bank CIMB Niaga Tbk. 760 770 755 755 -5 1,728,400 1,314,752,500 237 5.575 760 J 13,900 755 T/B 422,500 58 BNII Bank Maybank Indonesia Tbk. 224 228 222 222 -2 1,439,900 322,355,200 193 2.645 224 J 117,700 222 T/B 870,400 59 BNLI Bank Permata Tbk. 2,590 2,660 2,410 2,410 -180 8,138,200 20,270,550,000 4,687 26.240 2,420 J 4,000 2,410 T/B 82,600 60 BPTR Batavia Prosperindo Trans Tbk. 86 87 86 86 0 300 26,000 2 86.000 86 T/J 3,700 80 B 13,000 61 BRAM Indo Kordsa Tbk. 6,100 6,000 5,900 5,900 -200 500 2,990,000 2 229.621 5,875 J 1,000 5,675 B 100 62 BRIS Bank BRIsyariah Tbk. 1,500 1,550 1,395 1,395 -105 557,146,500 811,083,452,500 81,784 273.529 1,395 T/J 34,027,800 0 B 0 63 BRPT Barito Pacific Tbk. 900 910 885 885 -15 41,556,300 37,128,170,000 4,030 346.068 890 J 998,200 885 T/B 297,800 64 BSDE Bumi Serpong Damai Tbk. 840 860 825 835 -5 45,596,800 38,364,038,000 3,358 163.564 840 J 193,400 835 T/B 179,600 65 BSIM Bank Sinarmas Tbk. 476 490 476 476 0 13,800 6,590,200 21 324.651 476 T/J 26,500 470 B 300 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 2,220 2,240 -10 17,900 40,072,000 26 433.636 2,240 T/J 9,400 2,230 B 100 68 BTPS Bank BTPN Syariah Tbk. 3,750 3,850 3,760 3,830 80 9,209,400 35,101,383,000 3,248 392.821 3,830 T/J 1,081,400 3,820 B 26,200 69 BUDI Budi Starch & Sweetener Tbk. 93 96 94 96 3 1,964,500 186,192,500 97 52.030 97 J 419,100 96 T/B 220,000 70 BULL Buana Lintas Lautan Tbk. 328 344 326 332 4 275,989,500 91,361,410,400 7,496 32.466 332 T/J 574,700 330 B 2,654,700 71 BVIC Bank Victoria International Tbk. 110 118 109 111 1 9,072,500 1,032,781,600 935 104.962 112 J 340,900 110 B 24,100 72 BWPT Eagle High Plantations Tbk. 94 97 93 94 0 41,155,800 3,901,696,200 923 20.559 95 J 3,480,600 94 T/B 542,000 73 BYAN Bayan Resources Tbk. 12,500 12,500 12,500 12,500 0 100 1,250,000 1 215.517 12,500 T/J 9,000 11,625 B 1,100 74 CAMP Campina Ice Cream Industry Tbk. 270 270 268 270 0 822,100 220,677,200 142 81.818 270 T/J 503,200 268 B 55,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 300,700 15,035,000 6 28.571 50 T/J 310,000,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,685 1,690 1,650 1,685 0 27,900 46,266,000 49 348.140 1,685 T/J 2,900 1,680 B 800 77 CFIN Clipan Finance Indonesia Tbk. 188 190 186 190 2 1,513,100 285,914,900 130 14.868 190 T/J 53,100 189 B 95,300 78 CITY Natura City Developments Tbk. 102 112 102 109 7 5,800 623,300 5 90.833 108 J 6,400 95 B 2,800 79 CLEO Sariguna Primatirta Tbk. 468 472 468 468 0 4,460,700 2,098,717,000 400 2,034.783 470 J 249,200 468 T/B 95,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,060 1,025 1,060 30 52,100 54,164,000 31 101.430 1,060 T/J 100 1,045 B 8,800 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 6,000 6,025 5,950 5,975 -25 2,784,700 16,655,152,500 1,848 27,212.279 5,975 T/J 335,800 5,950 B 59,600 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,100 55,000 2 45.455 50 T/J 346,054,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 312 316 306 316 4 117,600 36,221,400 17 159.463 314 J 100 308 B 600 85 CTBN Citra Tubindo Tbk. 2,930 2,730 2,730 2,730 -200 200 546,000 1 2,281.655 0 J 0 2,740 B 300 86 CTRA Ciputra Development Tbk. 785 825 780 795 10 28,981,000 23,214,102,000 3,033 177.996 795 T/J 393,000 790 B 39,200 87 DART Duta Anggada Realty Tbk. 226 216 212 216 -10 30,000 6,399,400 8 39.930 236 J 50,000 216 T/B 1,800 88 DEWA Darma Henwa Tbk 50 50 50 50 0 11,300 565,000 5 16.496 50 T/J 290,227,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 19,593,000 0 B 0 90 DILD Intiland Development Tbk. 155 157 152 155 0 6,729,500 1,041,692,800 452 27.010 155 T/J 217,200 154 B 22,100 91 DLTA Delta Djakarta Tbk. 3,990 4,050 3,970 4,040 50 11,400 45,990,000 18 24,149.680 4,050 J 700 4,030 B 3,700 92 DMAS Puradelta Lestari Tbk. 238 240 230 232 -6 39,374,200 9,189,681,400 1,575 110.476 232 T/J 3,381,500 230 B 7,719,200 93 DMND Diamond Food Indonesia Tbk. 895 905 895 900 5 8,100 7,256,500 17 98.361 900 T/J 300 895 B 1,000 94 DNAR Bank Oke Indonesia Tbk. 230 250 222 230 0 938,000 215,683,000 37 209.091 234 J 100 230 T/B 83,200 95 DOID Delta Dunia Makmur Tbk. 246 252 244 244 -2 15,423,100 3,811,459,800 1,104 330.337 246 J 2,096,100 244 T/B 3,466,000 96 DPNS Duta Pertiwi Nusantara Tbk. 216 0 0 216 0 0 0 0 70.180 240 J 100 220 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 55 58 54 55 0 694,700 39,207,500 126 10.000 56 J 10,000 55 T/B 82,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 63 64 0 100,800 6,365,500 17 36.424 64 T/J 185,000 63 B 221,500 99 DSNG Dharma Satya Nusantara Tbk. 484 496 484 494 10 10,623,600 5,221,484,000 939 133.514 494 T/J 181,600 492 B 5,000 100 DSSA Dian Swastatika Sentosa Tbk 15,475 15,450 15,000 15,000 -475 300 4,590,000 2 1,000.000 15,000 T/J 9,500 14,400 B 200 101 DUCK Jaya Bersama Indo Tbk. 292 296 284 286 -6 10,070,200 2,901,132,200 1,311 56.634 288 J 218,400 286 T/B 100 102 DVLA Darya-Varia Laboratoria Tbk. 2,680 2,700 2,650 2,670 -10 6,600 17,651,000 17 982.805 2,680 J 100 2,660 B 300 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 200 10,000 2 14.286 50 T/J 6,563,800 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,270 1,265 1,265 0 103,700 131,403,500 101 3,211.312 1,270 J 21,300 1,265 T/B 43,000 105 ELSA Elnusa Tbk. 214 218 214 214 0 13,367,900 2,865,542,600 745 53.500 216 J 3,565,500 214 T/B 63,300 106 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. 7,450 8,000 8,000 8,000 550 20,000 160,000,000 11 1,111.111 8,000 T/J 19,000 6,950 B 200 108 ERAA Erajaya Swasembada Tbk. 1,720 1,750 1,680 1,680 -40 18,748,300 32,059,149,000 5,933 168.000 1,680 T/J 13,100 1,675 B 148,900 109 ESSA Surya Esa Perkasa Tbk. 143 162 143 146 3 25,248,600 3,841,594,800 2,143 271.825 146 T/J 48,200 145 B 340,100 110 ESTI Ever Shine Tex Tbk. 64 60 60 60 -4 4,400 264,000 11 24.095 60 T/J 3,424,000 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. 2,090 2,130 2,040 2,050 -40 11,580,300 23,929,898,000 3,551 104.039 2,050 T/J 1,007,900 2,040 B 347,500 113 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,100 B 500 114 FILM MD Pictures Tbk. 202 214 202 206 4 7,158,700 1,489,164,200 768 98.095 208 J 527,100 206 T/B 443,800 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 10,435,600 0 B 0 116 FREN Smartfren Telecom Tbk. 78 80 78 79 1 99,453,000 7,838,172,200 2,623 4.389 79 T/J 7,227,800 78 B 36,568,300 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,780,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,450 J 300 1,345 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. 40,550 41,300 40,100 40,925 375 2,511,700 102,101,502,500 5,089 1,597.073 40,925 T/J 409,000 40,800 B 1,400 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 0 0 1,780 0 0 0 0 152.137 1,770 J 5,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 240 248 240 242 2 15,010,800 3,669,226,600 954 32.531 244 J 511,600 242 T/B 2,589,400 123 GJTL Gajah Tunggal Tbk. 456 464 454 456 0 846,700 387,314,200 350 89.524 458 J 297,400 456 T/B 10,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 81 79 79 0 703,800 56,027,500 110 19.750 80 J 205,800 79 T/B 1,414,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 1,235 1,235 -10 176,800 219,642,500 122 96.109 1,235 T/J 17,100 1,230 B 7,300 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 361,400 18,074,500 37 21.568 51 J 783,800 50 T/B 11,000 127 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. 104 101 97 98 -6 620,400 60,421,800 112 39.200 98 T/J 2,100 97 B 100 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,502,800 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 145 J 10,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 364 384 368 368 4 13,100 4,822,400 2 70.095 366 J 200 350 B 5,000 132 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 3,190 3,150 3,170 20 103,400 328,063,000 111 85.676 3,200 J 600 3,170 T/B 19,200 134 HERO Hero Supermarket Tbk. 830 840 810 810 -20 19,000 15,679,500 16 1,690.741 825 J 29,000 810 T/B 2,500 135 HEXA Hexindo Adiperkasa Tbk. 3,090 3,100 3,070 3,080 -10 95,300 293,634,000 183 942.876 3,080 T/J 1,000 3,070 B 8,400 136 HITS Humpuss Intermoda Transportasi Tbk. 500 500 470 488 -12 1,900 925,600 7 750.769 488 T/J 500 466 B 900 137 HKMU HK Metals Utama Tbk. 73 74 72 72 -1 11,222,200 811,149,100 414 31.304 73 J 1,916,500 72 T/B 3,324,100 138 HMSP H.M. Sampoerna Tbk. 1,415 1,440 1,405 1,415 0 72,285,100 102,304,136,500 10,778 7,063.698 1,415 T/J 301,300 1,410 B 1,718,700 139 HOKI Buyung Poetra Sembada Tbk. 850 860 840 845 -5 8,877,200 7,554,447,000 580 272.581 850 J 223,300 845 T/B 2,900 140 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,408,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 190 191 189 190 0 2,041,600 388,080,400 196 63.333 190 T/J 71,300 189 B 501,100 142 HRUM Harum Energy Tbk. 1,905 2,070 1,925 1,950 45 19,076,500 37,940,491,000 5,762 37.500 1,950 T/J 36,200 1,945 B 28,800 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 200 7,450 B 100 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,850 9,650 9,700 -25 9,752,700 94,647,015,000 7,969 359.592 9,725 J 100 9,700 T/B 243,800 145 IDPR Indonesia Pondasi Raya Tbk. 158 165 148 160 2 7,300 1,200,700 4 12.500 160 T/J 2,000 151 B 100 146 IFII Indonesia Fibreboard Industry Tbk. 120 120 116 119 -1 321,800 37,743,300 68 113.333 119 T/J 127,700 117 B 125,700 147 IGAR Champion Pacific Indonesia Tbk. 318 326 312 320 2 33,300 10,462,400 20 209.150 320 T/J 11,700 316 B 3,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 65,100 3,255,000 20 14.286 50 T/J 21,564,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 700 710 690 695 -5 3,532,700 2,452,864,000 690 97.819 695 T/J 168,100 690 B 297,000 150 IMJS Indomobil Multi Jasa Tbk. 234 234 228 230 -4 2,478,900 569,875,400 268 46.000 230 T/J 282,100 228 B 401,800 151 INAF Indofarma Tbk. 3,380 3,410 3,330 3,340 -40 2,048,800 6,877,278,000 1,344 1,336.000 3,350 J 42,700 3,340 T/B 4,500 152 INCI Intanwijaya Internasional Tbk 640 640 635 640 0 5,900 3,764,000 15 69.220 640 T/J 30,800 635 B 26,800 153 INCO Vale Indonesia Tbk. 4,130 4,350 4,190 4,280 150 30,872,100 132,573,415,000 9,382 1,746.939 4,290 J 206,900 4,280 T/B 119,200 154 INDF Indofood Sukses Makmur Tbk. 7,025 7,125 7,050 7,075 50 5,279,800 37,416,470,000 4,972 1,211.079 7,100 J 102,100 7,075 T/B 18,100 155 INDR Indo-Rama Synthetics Tbk. 2,290 2,260 2,150 2,260 -30 10,500 22,628,000 5 304.381 2,260 T/J 300 2,150 B 3,600 156 INDS Indospring Tbk. 1,910 1,975 1,910 1,975 65 5,200 9,945,000 4 185.156 1,980 J 2,000 1,920 B 100 157 INDY Indika Energy Tbk. 990 1,030 990 995 5 22,352,200 22,586,679,500 3,034 33.729 1,000 J 641,300 995 T/B 171,400 158 INKP Indah Kiat Pulp & Paper Tbk. 8,650 9,525 8,650 9,475 825 27,886,700 256,756,785,000 11,083 488.233 9,475 T/J 247,400 9,450 B 104,700 159 INPC Bank Artha Graha Internasional Tbk. 55 58 53 53 -2 1,680,100 90,865,300 161 0.303 54 J 61,500 53 T/B 704,600 160 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,250 11,975 12,125 125 4,922,200 59,713,500,000 3,284 485.000 12,125 T/J 91,900 12,100 B 2,800 161 IPOL Indopoly Swakarsa Industry Tbk. 90 90 87 87 -3 156,900 13,814,300 17 41.429 90 J 2,499,000 87 T/B 27,300 162 IPTV MNC Vision Networks Tbk. 286 290 282 288 2 12,346,700 3,540,274,200 1,021 120.000 288 T/J 82,700 286 B 420,800 163 ISAT Indosat Tbk. 2,040 2,080 2,030 2,050 10 1,762,500 3,620,521,000 662 146.429 2,060 J 189,800 2,050 T/B 584,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. 125 128 124 124 -1 5,515,400 690,570,700 289 42.034 125 J 49,000 124 T/B 217,400 165 ITMG Indo Tambangraya Megah Tbk. 8,350 8,450 8,225 8,225 -125 1,526,400 12,660,552,500 1,710 58.750 8,250 J 12,200 8,225 T/B 35,900 166 JAWA Jaya Agra Wattie Tbk. 58 75 55 61 3 935,900 58,035,400 205 12.200 62 J 111,400 61 T/B 56,100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 1,044,200 338 B 22,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,130 1,140 10 7,014,600 7,979,597,500 1,201 311.646 1,140 T/J 527,900 1,135 B 16,000 169 JRPT Jaya Real Property Tbk. 422 428 418 424 2 883,300 373,200,800 247 407.692 424 T/J 50,000 422 B 200,000 170 JSKY Sky Energy Indonesia Tbk. 188 175 175 175 -13 6,161,600 1,078,280,000 572 87.500 175 T/J 33,820,600 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,650 3,720 3,650 3,680 30 5,376,600 19,840,756,000 2,002 217.006 3,690 J 220,100 3,680 T/B 175,700 172 KAEF Kimia Farma Tbk. 3,390 3,430 3,340 3,360 -30 8,208,700 27,602,631,000 3,542 3,360.000 3,360 T/J 70,700 3,350 B 105,100 173 KBLI KMI Wire & Cable Tbk. 312 314 310 312 0 386,400 120,232,400 72 37.911 312 T/J 39,800 310 B 510,000 174 KEEN Kencana Energi Lestari Tbk. 302 302 298 298 -4 1,989,500 597,786,600 66 75.253 298 T/J 12,700 296 B 16,500 175 KICI Kedaung Indah Can Tbk 208 208 195 208 0 900 178,700 4 44.160 228 J 100 208 T/B 800 176 KIJA Kawasan Industri Jababeka Tbk. 206 214 202 212 6 43,002,400 9,006,849,600 1,799 7.355 212 T/J 1,517,200 210 B 5,683,300 177 KINO Kino Indonesia Tbk. 3,010 3,000 2,960 2,980 -30 32,200 95,839,000 53 78.421 3,000 J 700 2,980 T/B 1,700 178 KKGI Resource Alam Indonesia Tbk. 200 200 192 200 0 61,800 12,042,600 35 701.754 200 T/J 82,600 193 B 100 179 KLBF Kalbe Farma Tbk. 1,565 1,575 1,565 1,565 0 18,320,700 28,730,356,500 3,462 15,263.825 1,570 J 125,100 1,565 T/B 1,818,400 180 KOBX Kobexindo Tractors Tbk. 104 104 102 102 -2 60,800 6,247,800 35 25.500 103 J 101,800 102 T/B 151,600 181 KOTA DMS Propertindo Tbk. 342 342 320 320 -22 42,100 13,629,800 28 160.000 320 T/J 83,900 0 B 0 182 KPAL Steadfast Marine Tbk. 52 53 51 51 -1 2,168,300 111,969,800 200 44.348 52 J 20,000 51 T/B 2,060,200 183 KRAS Krakatau Steel (Persero) Tbk. 374 386 374 374 0 41,315,900 15,665,687,200 3,427 46.496 376 J 728,700 374 T/B 3,171,400 184 KREN Kresna Graha Investama Tbk. 103 105 101 101 -2 9,799,600 999,874,400 680 1,050.770 101 T/J 2,744,100 100 B 1,958,600 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 27,036,600 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 100 0 B 0 187 LINK Link Net Tbk. 2,100 2,130 2,060 2,070 -30 3,708,600 7,743,884,000 1,641 129.375 2,080 J 46,600 2,070 T/B 417,800 188 LION Lion Metal Works Tbk. 238 278 236 270 32 6,100 1,489,800 11 169.100 268 J 1,100 236 B 300 189 LPCK Lippo Cikarang Tbk 800 820 790 800 0 1,142,200 917,544,000 286 90.197 805 J 155,000 800 T/B 62,300 190 LPGI Lippo General Insurance Tbk. 3,370 3,390 3,340 3,390 20 4,700 15,745,000 8 152.360 3,400 J 1,200 3,350 B 600 191 LPKR Lippo Karawaci Tbk. 130 132 128 130 0 15,068,000 1,956,179,800 989 41.979 130 T/J 1,116,400 129 B 3,300 192 LPPF Matahari Department Store Tbk. 1,015 1,035 1,005 1,010 -5 18,817,500 19,110,970,500 1,970 22.886 1,015 J 10,000 1,010 T/B 78,200 193 LSIP PP London Sumatra Indonesia Tbk. 925 960 935 945 20 29,914,500 28,351,815,500 3,108 243.871 950 J 1,141,100 945 T/B 138,200 194 LTLS Lautan Luas Tbk. 424 442 420 436 12 203,300 85,442,000 19 154.124 434 J 5,300 422 B 300 195 MAIN Malindo Feedmill Tbk. 555 565 550 560 5 1,585,400 882,431,500 333 318.182 565 J 312,000 560 T/B 71,500 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,200 260,000 3 6.835 50 T/J 415,449,800 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. 635 645 625 645 10 7,626,600 4,849,363,500 896 1,035.064 645 T/J 214,600 640 B 7,000 199 MARK Mark Dynamics Indonesia Tbk. 815 815 795 805 -10 1,449,200 1,170,687,500 422 1,610.000 810 J 88,400 805 T/B 800 200 MASA Multistrada Arah Sarana Tbk. 550 580 555 580 30 2,000 1,143,000 9 412.400 585 J 100 580 T/B 18,900 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 0 J 0 5,900 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 374 376 370 370 -4 181,000 67,051,200 73 23.125 376 J 24,800 370 T/B 6,800 203 MBTO Martina Berto Tbk. 85 85 80 80 -5 21,800 1,795,000 29 10.811 82 J 800 0 B 0 204 MCOR Bank China Construction Bank Indonesia Tbk. 117 119 116 116 -1 1,294,800 151,926,700 116 104.043 118 J 53,300 116 T/B 117,800 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,463,200 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 72,644,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. 380 386 372 374 -6 54,558,800 20,624,119,400 3,671 776.659 374 T/J 550,400 372 B 3,148,700 209 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,175 T/J 4,800 0 B 0 210 META Nusantara Infrastructure Tbk. 106 106 106 106 0 45,000 4,770,000 10 32.114 107 J 14,200 105 B 39,500 211 MGRO Mahkota Group Tbk. 780 790 780 780 0 2,519,800 1,977,712,500 452 346.667 785 J 101,900 780 T/B 7,600 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,710 2,620 2,670 40 29,239,300 78,515,781,000 2,351 157.199 2,680 J 33,500 2,670 T/B 21,500 213 MLBI Multi Bintang Indonesia Tbk. 9,150 9,225 9,100 9,150 0 6,500 59,717,500 14 58,280.255 9,150 T/J 4,200 9,025 B 100 214 MLPL Multipolar Tbk. 50 50 50 50 0 33,400 1,670,000 9 5.735 50 T/J 1,026,800 0 B 0 215 MLPT Multipolar Technology Tbk. 590 590 580 580 -10 131,900 76,528,000 43 120.833 590 J 4,300 580 T/B 106,600 216 MNCN Media Nusantara Citra Tbk. 785 795 775 780 -5 31,335,700 24,497,902,500 3,090 86.667 780 T/J 2,304,000 775 B 1,120,900 217 MPMX Mitra Pinasthika Mustika Tbk. 338 346 338 340 2 11,723,500 4,004,498,400 1,142 22.667 342 J 79,400 340 T/B 12,000 218 MPPA Matahari Putra Prima Tbk. 94 97 94 94 0 1,674,300 157,571,600 103 39.521 94 T/J 504,000 93 B 260,900 219 MRAT Mustika Ratu Tbk. 132 137 131 132 0 13,700 1,815,700 18 20.308 134 J 500 131 B 200 220 MSKY MNC Sky Vision Tbk. 750 780 750 770 20 17,100 13,058,000 25 50.658 770 T/J 5,000 710 B 900 221 MTDL Metrodata Electronics Tbk. 1,605 1,610 1,555 1,600 -5 1,941,000 3,099,296,000 693 2,880.392 1,600 T/J 316,200 1,595 B 400 222 MTLA Metropolitan Land Tbk. 418 440 414 440 22 17,300 7,292,200 3 184.990 440 T/J 3,200 414 B 3,000 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,115 1,130 0 55,600 62,299,000 15 134.592 1,130 T/J 18,400 1,115 B 10,300 224 MYOR Mayora Indah Tbk. 2,410 2,410 2,370 2,400 -10 4,008,800 9,568,767,000 896 12,006.003 2,400 T/J 397,400 2,390 B 2,700 225 MYTX Asia Pacific Investama Tbk. 52 53 50 50 -2 33,100 1,720,700 6 7.516 52 J 41,600 50 T/B 51,900 226 NIKL Pelat Timah Nusantara Tbk. 805 825 795 800 -5 3,264,700 2,656,255,500 951 246.154 805 J 840,300 800 T/B 42,000 227 NISP Bank OCBC NISP Tbk. 730 735 730 735 5 3,000 2,195,500 7 890.650 735 T/J 200,700 730 B 57,100 228 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 15,500 815 B 500 229 NRCA Nusa Raya Cipta Tbk. 296 302 296 300 4 7,000 2,077,000 11 35.294 302 J 7,700 300 T/B 20,800 230 NZIA Nusantara Almazia Tbk. 216 202 202 202 -14 23,800 4,807,600 15 91.818 202 T/J 97,300 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 3,473,900 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 96 100 95 96 0 22,864,700 2,262,915,900 684 96.000 96 T/J 3,600 95 B 131,300 233 PANR Panorama Sentrawisata Tbk. 90 91 88 88 -2 1,022,300 92,260,500 144 52.799 89 J 37,800 88 T/B 1,621,500 234 PANS Panin Sekuritas Tbk. 810 815 800 805 -5 43,700 35,292,500 47 585.455 805 T/J 6,600 800 B 12,400 235 PBID Panca Budi Idaman Tbk. 880 880 870 875 -5 36,700 32,130,000 37 102.941 875 T/J 49,300 870 B 89,100 236 PBRX Pan Brothers Tbk. 222 224 222 222 0 111,700 24,964,000 22 392.920 222 T/J 18,900 220 B 120,500 237 PBSA Paramita Bangun Sarana Tbk. 650 650 650 650 0 1,000 650,000 1 54.167 650 T/J 1,500 0 B 0 238 PEHA Phapros Tbk. 1,660 1,690 1,630 1,630 -30 234,400 387,993,000 149 136.060 1,635 J 300 1,630 T/B 5,600 239 PGAS Perusahaan Gas Negara Tbk. 1,045 1,070 1,050 1,060 15 76,196,800 80,782,216,500 5,965 353.333 1,065 J 3,358,300 1,060 T/B 3,338,600 240 PGUN Pradiksi Gunatama Tbk. 238 242 238 238 0 97,700 23,263,000 13 206.957 242 J 1,400 238 T/B 10,800 241 PJAA Pembangunan Jaya Ancol Tbk. 505 510 500 500 -5 160,000 81,008,000 38 97.561 500 T/J 27,600 492 B 12,000 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 9,500 23,655,000 1 1,033.238 2,570 J 2,400 2,490 T/B 1,100 243 PNBN Bank Pan Indonesia Tbk 785 805 790 795 10 13,311,100 10,640,514,500 913 1,323.676 800 J 68,200 795 T/B 44,800 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 59,400 2,970,000 12 50.000 50 T/J 10,712,600 0 B 0 245 PNIN Paninvest Tbk. 690 700 690 695 5 94,200 65,332,000 49 739.047 695 T/J 2,600 690 B 30,700 246 PNLF Panin Financial Tbk. 191 202 191 197 6 75,364,800 14,882,874,300 3,320 212.927 198 J 1,115,300 197 T/B 4,395,000 247 POLL Pollux Properti Indonesia Tbk. 4,890 4,890 4,550 4,550 -340 30,400 138,823,000 81 739.837 4,550 T/J 5,000 0 B 0 248 PPRE PP Presisi Tbk. 181 202 181 189 8 66,864,800 12,761,781,100 5,163 43.953 190 J 1,231,900 189 T/B 76,800 249 PPRO PP Properti Tbk. 50 50 50 50 0 5,417,000 270,850,000 223 108.108 50 T/J 92,230,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 110 118 111 118 8 4,500 506,500 7 66.430 118 T/J 4,800 110 B 5,000 251 PRDA Prodia Widyahusada Tbk. 2,900 2,930 2,850 2,850 -50 900 2,578,000 5 43.846 2,900 J 400 2,850 T/B 5,600 252 PSSI Pelita Samudera Shipping Tbk. 172 173 168 173 1 294,400 50,016,500 25 128.148 173 T/J 28,100 170 B 82,700 253 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 13,260,800 26,615,761,000 2,780 1,739.130 2,010 J 234,900 2,000 T/B 1,000,400 254 PTIS Indo Straits Tbk. 137 155 138 155 18 5,000 697,600 12 16.316 155 T/J 31,200 138 B 4,200 255 PTPP PP (Persero) Tbk. 915 970 920 935 20 62,628,600 59,291,015,500 6,084 175.752 935 T/J 87,400 930 B 558,600 256 PTRO Petrosea Tbk. 1,690 1,715 1,670 1,700 10 399,200 676,477,500 199 1,360.000 1,705 J 23,300 1,700 T/B 5,500 257 PTSN Sat Nusapersada Tbk 210 212 208 210 0 762,600 159,637,800 130 108.621 210 T/J 192,800 208 B 239,500 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 199 B 100 259 PURE Trinitan Metals and Minerals Tbk. 250 250 234 234 -16 5,624,400 1,318,961,800 765 78.000 234 T/J 1,927,300 0 B 0 260 PWON Pakuwon Jati Tbk. 402 406 398 400 -2 66,098,100 26,478,127,000 3,636 1,542.079 402 J 4,642,700 400 T/B 6,768,700 261 PZZA Sarimelati Kencana Tbk. 630 640 615 640 10 1,129,800 718,315,000 430 58.182 640 T/J 124,800 635 B 1,100 262 RAJA Rukun Raharja Tbk. 124 126 123 124 0 10,053,500 1,251,087,500 561 425.941 125 J 1,763,800 124 T/B 127,300 263 RALS Ramayana Lestari Sentosa Tbk. 550 565 550 560 10 8,805,600 4,911,845,500 862 350.000 565 J 247,400 560 T/B 870,300 264 RANC Supra Boga Lestari Tbk. 408 412 404 408 0 483,800 196,809,200 79 81.600 408 T/J 150,900 406 B 20,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 9,100 455,000 53 15.994 50 T/J 522,700 0 B 0 266 RDTX Roda Vivatex Tbk 5,875 0 0 5,875 0 0 0 0 309.505 6,300 J 700 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 346 330 330 330 -16 500 165,000 2 152.307 322 J 2,500 0 B 0 268 RICY Ricky Putra Globalindo Tbk 89 93 89 93 4 64,000 5,697,700 6 14.771 92 J 2,200 90 B 1,000 269 RMBA Bentoel Internasional Investama Tbk. 370 370 362 370 0 21,300 7,746,600 17 2,895.149 370 T/J 120,000 362 B 8,400 270 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,250 1,235 1,235 -10 21,100 26,120,500 15 484.314 1,245 J 600 1,235 T/B 46,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 378 378 -2 3,600 1,366,000 11 315.000 380 J 7,200 378 T/B 7,400 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 0 0 10,250 0 0 0 0 6,612.903 10,250 J 2,500 10,000 B 200 273 SCMA Surya Citra Media Tbk. 1,340 1,365 1,340 1,365 25 3,930,700 5,344,350,000 879 617.499 1,365 T/J 41,400 1,360 B 2,000 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 218 228 204 204 -14 272,300 58,968,000 16 185.455 226 J 59,200 204 T/B 7,500 275 SDPC Millennium Pharmacon International Tbk. 102 104 101 101 -1 1,344,400 137,147,100 37 67.419 104 J 19,400 101 T/B 58,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 800 740 800 15 200 154,000 2 894.805 785 J 1,900 760 B 200 277 SGRO Sampoerna Agro Tbk. 1,450 1,475 1,400 1,400 -50 382,800 541,213,500 104 59.829 1,465 J 4,700 1,400 T/B 86,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 800 780 785 -5 15,395,000 12,153,248,500 4,363 271.598 785 T/J 1,664,700 780 B 796,500 279 SILO Siloam International Hospitals Tbk. 4,950 5,000 4,940 4,940 -10 36,700 182,397,000 58 56.105 5,000 J 2,800 4,940 T/B 29,600 280 SIMP Salim Ivomas Pratama Tbk. 312 324 312 316 4 8,620,600 2,736,182,800 904 28.727 316 T/J 106,000 314 B 84,500 281 SMBR Semen Baturaja (Persero) Tbk. 505 520 500 505 0 5,672,300 2,877,811,500 968 90.179 505 T/J 329,700 500 B 1,261,500 282 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,060 1,050 1,060 0 2,800 2,967,000 9 1,280.193 1,070 J 200 1,060 T/B 1,400 283 SMDR Samudera Indonesia Tbk. 300 302 280 280 -20 16,211,600 4,605,022,800 1,993 1,123.686 280 T/J 2,348,500 0 B 0 284 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,600 9,425 9,500 25 3,769,500 35,851,332,500 2,662 3,305.728 9,500 T/J 520,000 9,475 B 3,900 285 SMKL Satyamitra Kemas Lestari Tbk. 184 189 182 182 -2 1,434,600 266,187,700 238 94.301 182 T/J 9,900 181 B 200,100 286 SMMA Sinarmas Multiartha Tbk. 15,800 0 0 15,800 0 0 0 0 1,177.812 16,600 J 100 15,800 B 100 287 SMRA Summarecon Agung Tbk. 645 660 615 625 -20 65,255,000 41,446,091,500 5,052 1,026.947 625 T/J 2,111,000 620 B 4,772,900 288 SMSM Selamat Sempurna Tbk. 1,335 1,370 1,325 1,335 0 2,258,200 3,036,473,000 1,340 3,565.800 1,335 T/J 1,200 1,325 B 16,300 289 SOCI Soechi Lines Tbk. 122 123 120 122 0 4,642,700 564,067,800 279 22.182 122 T/J 1,186,800 121 B 26,700 290 SOHO Soho Global Health Tbk. 5,550 5,550 5,300 5,425 -125 25,200 136,255,000 74 298.077 5,500 J 1,000 5,425 T/B 15,700 291 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. 276 284 276 276 0 381,200 105,215,200 16 123.722 276 T/J 21,300 274 B 300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 130 130 1 2,500 325,000 1 138.739 134 J 22,000 129 B 100 294 SRIL Sri Rejeki Isman Tbk. 204 208 204 204 0 7,030,900 1,437,886,000 599 85.000 206 J 3,985,400 204 T/B 382,800 295 SRSN Indo Acidatama Tbk 53 54 53 54 1 1,814,800 97,039,700 147 9.835 54 T/J 1,491,600 53 B 3,140,200 296 SSIA Surya Semesta Internusa Tbk. 472 478 466 470 -2 26,695,100 12,563,409,200 1,789 192.821 472 J 286,900 470 T/B 561,400 297 SSMS Sawit Sumbermas Sarana Tbk. 810 820 795 800 -10 279,200 224,177,500 249 119.403 805 J 500 800 T/B 24,600 298 STAR Buana Artha Anugerah Tbk. 128 135 121 130 2 600 77,200 5 127.451 128 J 12,500 120 B 1,000 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,808,900 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,500 75,000 1 47.170 50 T/J 85,211,500 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 101,374,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,500 1,450 1,450 -50 36,745,000 53,511,006,500 4,082 358.025 1,450 T/J 572,800 1,445 B 2,673,600 303 TBLA Tunas Baru Lampung Tbk. 745 760 740 750 5 941,900 706,821,500 242 170.784 750 T/J 18,600 745 B 100,600 304 TCID Mandom Indonesia Tbk. 6,400 6,500 6,475 6,500 100 3,300 21,447,500 8 637.555 6,500 T/J 1,000 6,425 B 200 305 TDPM Tridomain Performance Materials Tbk. 139 139 132 136 -3 13,416,000 1,814,839,000 1,177 59.649 136 T/J 10,800 135 B 200,000 306 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. 102 102 99 100 -2 6,586,700 660,089,900 576 50.000 101 J 75,300 100 T/B 1,327,800 308 TINS Timah Tbk. 850 895 860 865 15 131,103,800 115,251,473,500 11,610 442.010 870 J 1,476,500 865 T/B 531,100 309 TIRT Tirta Mahakam Resources Tbk 52 62 50 52 0 56,900 3,053,200 27 23.771 53 J 3,300 52 T/B 23,800 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,075 6,425 350 15,310,900 97,209,800,000 6,393 397.247 6,450 J 342,600 6,425 T/B 265,400 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,670 2,710 2,670 2,680 10 142,146,300 381,697,147,000 15,882 1,408.414 2,690 J 254,100 2,680 T/B 1,028,300 312 TMAS Temas Tbk. 110 110 107 108 -2 922,300 99,852,600 167 248.401 108 T/J 99,400 107 B 230,900 313 TOBA TBS Energi Utama Tbk. 388 400 390 390 2 30,700 11,979,800 4 82.299 390 T/J 80,000 384 B 23,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 100 5,000 1 80.475 50 T/J 189,108,300 0 B 0 315 TOTL Total Bangun Persada Tbk. 280 294 280 284 4 1,816,700 521,140,400 380 102.075 286 J 62,600 284 T/B 103,000 316 TOWR Sarana Menara Nusantara Tbk. 1,005 1,015 995 1,000 -5 45,318,500 45,378,056,000 9,693 4,763.493 1,000 T/J 3,361,900 995 B 1,506,400 317 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. 109 111 109 109 0 3,600 392,800 5 109.840 109 T/J 6,900 108 B 4,500 319 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. 390 392 390 390 0 22,100 8,619,400 5 232.641 392 J 10,000 390 T/B 3,300 321 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,240 1,240 -15 449,700 560,905,000 293 221.207 1,250 J 38,300 1,240 T/B 56,500 322 TURI Tunas Ridean Tbk. 1,330 1,310 1,270 1,310 -20 220,000 280,200,000 9 2,911.111 1,310 T/J 15,000 1,270 B 11,000 323 UCID Uni-Charm Indonesia Tbk. 1,480 1,530 1,465 1,530 50 584,400 878,230,500 272 102.000 1,530 T/J 23,700 1,515 B 1,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,695 1,675 1,680 -10 734,000 1,235,786,000 1,135 3,257.329 1,685 J 46,200 1,680 T/B 36,400 325 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 100 395,000 1 146.293 3,950 T/J 1,000 3,770 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 77 78 76 77 0 1,786,200 135,978,300 36 3.657 78 J 150,600 77 T/B 219,600 327 UNTR United Tractors Tbk. 22,275 22,450 22,125 22,275 0 1,974,500 44,042,745,000 2,923 26,517.857 22,275 T/J 67,000 22,250 B 5,600 328 UNVR Unilever Indonesia Tbk. 8,000 8,025 7,950 7,950 -50 8,550,600 68,267,520,000 5,241 203,533.026 7,975 J 6,800 7,950 T/B 86,300 329 VICO Victoria Investama Tbk. 73 78 73 73 0 93,700 6,876,900 37 58.400 75 J 111,100 73 T/B 59,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 700 35,000 1 16.667 50 T/J 265,032,100 0 B 0 331 VOKS Voksel Electric Tbk. 196 198 195 197 1 1,700 333,000 5 87.143 197 T/J 5,600 196 B 500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 187 181 187 5 37,627,000 6,960,148,700 1,835 64.483 187 T/J 3,406,100 186 B 10,000 333 WEHA WEHA Transportasi Indonesia Tbk. 58 60 56 56 -2 1,916,800 110,210,500 252 24.446 58 J 190,900 56 T/B 131,200 334 WIIM Wismilak Inti Makmur Tbk. 364 372 362 368 4 21,952,100 8,069,855,800 1,404 56.615 368 T/J 491,600 366 B 1,082,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,270 1,205 1,225 10 28,447,000 35,362,519,000 3,736 314.867 1,225 T/J 69,600 1,220 B 15,600 336 WINS Wintermar Offshore Marine Tbk. 96 96 95 96 0 67,600 6,422,600 7 25.962 96 T/J 24,400 95 B 12,500 337 WOMF Wahana Ottomitra Multiartha Tbk. 216 220 214 216 0 150,000 32,577,000 33 32.746 218 J 100 216 T/B 7,000 338 WOOD Integra Indocabinet Tbk. 426 456 426 454 28 106,019,300 47,304,770,000 8,096 174.615 454 T/J 189,500 452 B 1,435,300 339 WSBP Waskita Beton Precast Tbk. 163 170 161 164 1 178,054,900 29,528,988,400 4,425 33.469 164 T/J 4,472,700 163 B 2,007,900 340 WSKT Waskita Karya (Persero) Tbk. 715 785 715 770 55 220,091,900 168,412,668,000 26,396 207.827 770 T/J 3,511,200 765 B 710,700 341 WTON Wijaya Karya Beton Tbk. 248 258 248 248 0 11,409,800 2,868,405,600 866 42.034 250 J 1,607,400 248 T/B 355,600 Total 6,129,962,500 7,412,668,708,100 596,088 3,361,795,200 166,198,700 Jakarta, 21 October 2020 Trading Division