List of Securities Quotation Main Board Date: Thursday, 22 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. 10,750 10,850 10,350 10,350 -400 1,901,900 19,933,382,500 1,265 840.808 10,625 J 20,000 10,350 T/B 1,325,400 2 ABMM ABM Investama Tbk. 835 835 835 835 0 300 250,500 2 22.267 835 T/J 500 790 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,565 1,580 1,555 1,580 15 10,650,100 16,737,203,000 2,439 1,926.829 1,580 T/J 105,900 1,570 B 11,300 4 ACST Acset Indonusa Tbk. 200 212 197 200 0 88,382,100 17,968,352,000 3,856 14.770 202 J 2,027,700 200 T/B 1,680,900 5 ADHI Adhi Karya (Persero) Tbk. 590 605 575 575 -15 25,719,700 15,187,432,500 1,750 451.572 585 J 10,000 575 T/B 3,165,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,525 7,525 7,500 7,500 -25 18,800 141,207,500 39 322.581 7,525 J 300 7,500 T/B 3,000 7 ADMG Polychem Indonesia Tbk 140 142 137 138 -2 522,900 72,845,200 109 12.318 138 T/J 49,700 137 B 72,500 8 ADRO Adaro Energy Tbk. 1,200 1,190 1,155 1,160 -40 91,568,400 106,729,009,500 7,360 105.455 1,165 J 177,900 1,160 T/B 4,279,800 9 AGII Aneka Gas Industri Tbk. 615 650 615 650 35 3,379,100 2,163,890,000 361 59.091 655 J 11,300 650 T/B 216,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 396 390 370 370 -26 87,128,600 32,468,215,600 7,496 604.496 370 T/J 19,808,200 0 B 0 11 AISA Tiga Pilar Sejahtera Food Tbk. 208 216 208 210 2 25,457,800 5,385,836,600 1,356 25.560 212 J 363,800 210 T/B 1,247,900 12 AKRA AKR Corporindo Tbk. 2,650 2,680 2,610 2,620 -30 11,506,900 30,623,952,000 1,571 2,088.132 2,630 J 11,000 2,620 T/B 113,600 13 ALTO Tri Banyan Tirta Tbk. 294 0 0 294 0 0 0 0 146.885 292 J 13,100 276 B 2,000 14 AMAN Makmur Berkah Amanda Tbk. 258 258 252 252 -6 430,300 109,702,200 69 229.091 254 J 129,700 252 T/B 9,200 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,370 2,380 -120 144,600 345,035,000 9 97.143 2,380 T/J 254,000 2,370 B 5,700 16 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 417,800 280,698,000 113 1,722.422 680 J 56,300 675 T/B 17,000 17 ANJT Austindo Nusantara Jaya Tbk. 510 560 510 560 50 21,800 12,202,500 13 46.667 560 T/J 2,700 492 B 500 18 ANTM Aneka Tambang Tbk. 1,100 1,120 1,075 1,085 -15 465,407,900 509,642,941,000 26,554 715.369 1,090 J 3,288,700 1,085 T/B 11,163,900 19 APLI Asiaplast Industries Tbk. 114 121 109 109 -5 13,300 1,482,100 18 90.833 119 J 200 109 T/B 200 20 APLN Agung Podomoro Land Tbk. 103 123 102 114 11 613,895,800 70,125,184,600 14,844 31.233 115 J 2,425,100 114 T/B 4,859,400 21 ARNA Arwana Citramulia Tbk. 490 498 482 494 4 2,304,600 1,131,047,400 272 3,357.575 496 J 10,200 494 T/B 1,400 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 10,500 525,000 5 12.251 50 T/J 138,218,400 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 925 J 600 900 B 3,000 24 ASGR Astra Graphia Tbk. 690 700 685 695 5 164,200 113,257,500 44 144.095 695 T/J 210,800 690 B 19,100 25 ASII Astra International Tbk. 5,250 5,275 5,200 5,250 0 75,883,000 398,346,360,000 7,831 3,754.371 5,275 J 824,100 5,250 T/B 27,729,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 1,045 1,055 5 17,600 18,458,500 20 1,953.704 1,055 T/J 1,200 1,045 B 500 27 ASRI Alam Sutera Realty Tbk. 123 160 123 151 28 2,325,510,500 342,460,909,300 44,306 143.810 152 J 2,097,200 151 T/B 60,930,200 28 ASSA Adi Sarana Armada Tbk. 484 500 482 492 8 10,139,400 4,994,424,000 602 126.154 494 J 27,300 492 T/B 8,000 29 ATIC Anabatic Technologies Tbk. 550 625 550 625 75 2,200 1,229,500 6 89.286 620 J 1,600 555 B 100 30 AUTO Astra Otoparts Tbk. 875 880 865 870 -5 281,600 245,130,000 107 786.832 870 T/J 9,300 865 B 289,600 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 6,000 300,000 1 33.333 50 T/J 1,093,100 0 B 0 32 BATA Sepatu Bata Tbk. 640 640 615 625 -15 15,400 9,620,000 20 8,106.355 640 J 1,200 625 T/B 200 33 BBCA Bank Central Asia Tbk. 28,900 29,000 28,525 29,000 100 19,374,500 557,514,270,000 12,403 16,571.429 29,000 T/J 776,900 28,975 B 400 34 BBKP Bank Bukopin Tbk. 244 262 244 254 10 439,782,800 112,204,182,200 13,520 76.165 254 T/J 9,900,900 252 B 4,143,100 35 BBMD Bank Mestika Dharma Tbk. 1,570 0 0 1,570 0 0 0 0 113.768 1,570 J 500 1,565 B 5,100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,880 4,880 4,830 4,860 -20 22,289,100 108,322,283,000 5,091 23.375 4,870 J 243,200 4,860 T/B 301,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,240 3,300 3,200 3,300 60 160,136,600 524,038,780,000 15,751 3,771.429 3,300 T/J 2,924,100 3,290 B 924,100 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 1,290 1,260 1,260 -25 26,494,800 33,687,849,000 2,718 164.348 1,270 J 4,500 1,260 T/B 5,617,700 40 BBYB Bank Neo Commerce Tbk. 330 350 330 348 18 10,600 3,668,800 14 354.307 348 T/J 1,100 342 B 6,000 41 BCAP MNC Kapital Indonesia Tbk. 114 115 113 114 0 490,000 55,860,500 36 323.294 114 T/J 148,300 113 B 304,200 42 BDMN Bank Danamon Indonesia Tbk. 2,390 2,540 2,390 2,540 150 10,182,000 25,347,721,000 1,639 1.434 2,540 T/J 892,400 2,510 B 3,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 176 185 174 179 3 355,815,000 64,572,240,800 9,992 105.294 180 J 5,420,100 179 T/B 7,076,900 44 BFIN BFI Finance Indonesia Tbk. 378 378 372 376 -2 2,583,800 969,633,400 475 1,926.822 376 T/J 93,100 374 B 301,900 45 BHIT MNC Investama Tbk. 50 50 50 50 0 12,500 625,000 8 146.220 50 T/J 121,028,900 0 B 0 46 BINA Bank Ina Perdana Tbk. 720 725 700 710 -10 20,500 14,514,000 18 401.139 710 T/J 8,500 705 B 22,300 47 BIRD Blue Bird Tbk. 875 880 860 870 -5 625,800 545,673,500 153 13.385 880 J 38,200 870 T/B 11,100 48 BISI BISI International Tbk. 895 895 885 895 0 81,900 72,785,500 82 447.500 895 T/J 24,400 890 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,135 1,040 1,040 -40 60,274,800 65,422,606,000 7,245 173.333 1,040 T/J 2,502,800 1,035 B 153,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 590 565 585 20 61,501,500 35,718,707,000 4,522 136.047 585 T/J 2,180,900 580 B 29,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 852,800 42,640,000 23 3.455 50 T/J 371,543,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 140,955,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,525 5,550 5,400 5,450 -75 69,350,700 378,712,327,500 9,925 1,642.224 5,475 J 684,800 5,450 T/B 12,950,300 54 BMSR Bintang Mitra Semestaraya Tbk 62 68 58 62 0 3,109,200 188,258,700 143 12.400 62 T/J 149,400 60 B 440,300 55 BMTR Global Mediacom Tbk. 220 222 216 216 -4 69,624,700 15,128,149,000 3,034 175.810 218 J 1,705,300 216 T/B 436,300 56 BNBA Bank Bumi Arta Tbk. 352 358 350 352 0 25,200 8,838,600 20 220.000 356 J 30,800 350 B 39,500 57 BNGA Bank CIMB Niaga Tbk. 755 765 745 750 -5 2,198,700 1,654,171,000 441 5.538 755 J 59,800 750 T/B 255,200 58 BNII Bank Maybank Indonesia Tbk. 222 234 222 226 4 10,792,000 2,460,463,000 782 2.693 226 T/J 62,500 224 B 839,000 59 BNLI Bank Permata Tbk. 2,410 2,430 2,250 2,250 -160 4,837,700 11,040,923,000 2,431 24.498 2,260 J 23,100 2,250 T/B 194,000 60 BPTR Batavia Prosperindo Trans Tbk. 86 86 86 86 0 1,500 129,000 5 86.000 86 T/J 21,200 0 B 0 61 BRAM Indo Kordsa Tbk. 5,900 0 0 5,900 0 0 0 0 229.621 5,900 J 600 5,500 B 100 62 BRIS Bank BRIsyariah Tbk. 1,395 1,395 1,300 1,300 -95 34,901,100 45,371,557,000 7,623 254.902 1,300 T/J 122,538,800 0 B 0 63 BRPT Barito Pacific Tbk. 885 945 885 945 60 184,530,000 169,864,951,000 14,546 369.530 945 T/J 1,445,700 940 B 274,500 64 BSDE Bumi Serpong Damai Tbk. 835 870 825 845 10 64,960,100 55,409,272,500 4,628 165.522 850 J 2,200,200 845 T/B 253,000 65 BSIM Bank Sinarmas Tbk. 476 480 468 478 2 49,300 23,095,400 13 326.015 478 T/J 49,000 472 B 200 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. 2,240 2,240 2,200 2,240 0 18,200 40,380,000 42 433.636 2,240 T/J 3,000 2,220 B 8,500 68 BTPS Bank BTPN Syariah Tbk. 3,830 4,050 3,850 4,050 220 22,677,900 89,525,709,000 5,216 415.385 4,050 T/J 1,335,900 3,980 B 100 69 BUDI Budi Starch & Sweetener Tbk. 96 102 95 98 2 5,744,400 569,024,700 511 53.114 100 J 131,100 98 T/B 2,800 70 BULL Buana Lintas Lautan Tbk. 332 338 330 332 0 134,183,900 44,604,704,600 3,137 32.466 334 J 1,953,200 332 T/B 2,764,800 71 BVIC Bank Victoria International Tbk. 111 115 107 111 0 3,192,700 351,304,200 557 104.962 111 T/J 127,200 110 B 11,800 72 BWPT Eagle High Plantations Tbk. 94 95 93 95 1 12,988,200 1,225,414,400 375 20.777 95 T/J 3,787,300 94 B 3,791,500 73 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 10,200 12,000 B 100 74 CAMP Campina Ice Cream Industry Tbk. 270 270 262 262 -8 1,033,100 273,297,400 256 79.394 262 T/J 306,800 260 B 103,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 66,200 3,310,000 7 28.571 50 T/J 309,593,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,685 1,720 1,655 1,710 25 13,800 22,982,000 33 353.306 1,710 T/J 10,400 1,675 B 700 77 CFIN Clipan Finance Indonesia Tbk. 190 190 188 188 -2 1,547,200 292,059,100 93 14.711 189 J 295,900 188 T/B 251,800 78 CITY Natura City Developments Tbk. 109 114 109 109 0 500 55,000 2 90.833 106 J 2,800 0 B 0 79 CLEO Sariguna Primatirta Tbk. 468 472 464 466 -2 4,768,200 2,225,993,600 525 2,026.087 466 T/J 99,400 464 B 158,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,070 1,035 1,035 -25 71,800 74,524,000 34 99.037 1,035 T/J 10,900 1,030 B 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 5,975 6,000 5,850 6,000 25 3,552,500 21,132,985,000 1,957 27,326.137 6,000 T/J 1,675,200 5,950 B 1,100 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 401,974,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 316 310 310 310 -6 900 279,000 3 156.435 316 J 700 310 T/B 4,600 85 CTBN Citra Tubindo Tbk. 2,730 2,600 2,600 2,600 -130 200 520,000 1 2,173.005 0 J 0 2,610 B 1,400 86 CTRA Ciputra Development Tbk. 795 830 790 830 35 40,250,000 32,964,181,500 4,279 185.832 835 J 1,681,000 825 B 18,500 87 DART Duta Anggada Realty Tbk. 216 226 226 226 10 100 22,600 1 41.779 226 T/J 5,000 212 B 200 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 280,388,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 15,829,000 0 B 0 90 DILD Intiland Development Tbk. 155 167 154 158 3 73,461,200 11,900,836,400 2,908 27.533 158 T/J 1,409,300 157 B 527,200 91 DLTA Delta Djakarta Tbk. 4,040 4,050 3,990 4,040 0 5,400 21,710,000 21 24,149.680 4,050 J 200 4,040 T/B 300 92 DMAS Puradelta Lestari Tbk. 232 236 220 220 -12 118,965,700 26,739,554,200 3,945 104.762 224 J 9,400 220 T/B 37,793,900 93 DMND Diamond Food Indonesia Tbk. 900 905 900 905 5 14,900 13,442,500 12 98.907 905 T/J 21,700 900 B 2,900 94 DNAR Bank Oke Indonesia Tbk. 230 248 222 222 -8 78,800 18,227,200 62 201.818 230 J 200 222 T/B 596,400 95 DOID Delta Dunia Makmur Tbk. 244 248 240 246 2 26,440,800 6,435,224,800 1,170 333.045 246 T/J 1,267,500 244 B 892,000 96 DPNS Duta Pertiwi Nusantara Tbk. 216 240 240 240 24 3,800 912,000 3 77.978 244 J 9,100 240 T/B 2,100 97 DPUM Dua Putra Utama Makmur Tbk. 55 58 55 55 0 488,600 26,987,700 76 10.000 56 J 62,800 54 B 304,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 329,200 20,732,100 39 36.424 64 T/J 315,700 63 B 146,400 99 DSNG Dharma Satya Nusantara Tbk. 494 498 484 486 -8 6,197,800 3,055,222,600 578 131.351 486 T/J 330,500 484 B 53,700 100 DSSA Dian Swastatika Sentosa Tbk 15,000 15,100 14,750 15,025 25 300 4,487,500 3 1,001.667 15,050 J 500 14,075 B 100 101 DUCK Jaya Bersama Indo Tbk. 286 296 282 290 4 13,209,100 3,834,893,000 1,411 57.426 292 J 88,600 290 T/B 147,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,670 2,710 2,650 2,660 -10 10,000 26,920,000 17 979.124 2,660 T/J 200 2,640 B 200 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 60,000 3,000,000 4 14.286 50 T/J 6,700,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,265 1,260 1,260 -5 101,600 128,276,000 131 3,198.619 1,265 J 16,400 1,260 T/B 196,400 105 ELSA Elnusa Tbk. 214 216 210 212 -2 7,822,500 1,663,952,400 697 53.000 214 J 321,700 212 T/B 1,528,100 106 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. 8,000 8,000 7,900 8,000 0 10,000 79,925,000 6 1,111.111 7,700 J 2,000 7,500 B 100 108 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,650 1,650 -30 9,895,500 16,423,511,500 1,791 165.000 1,660 J 700 1,650 T/B 1,888,900 109 ESSA Surya Esa Perkasa Tbk. 146 146 140 143 -3 1,881,500 269,361,000 238 266.240 143 T/J 72,800 142 B 425,800 110 ESTI Ever Shine Tex Tbk. 60 56 56 56 -4 7,600 425,600 14 22.489 56 T/J 3,074,200 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. 2,050 2,110 2,040 2,110 60 15,297,300 31,925,887,000 2,622 107.084 2,120 J 109,200 2,110 T/B 190,800 113 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 6,500 J 200 6,100 B 500 114 FILM MD Pictures Tbk. 206 210 196 202 -4 2,591,400 528,022,400 446 96.190 204 J 307,700 202 T/B 638,700 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 146,700 7,335,000 4 22.727 50 T/J 60,143,600 0 B 0 116 FREN Smartfren Telecom Tbk. 79 79 74 75 -4 418,378,900 31,687,478,300 7,879 4.167 76 J 14,970,100 75 T/B 6,016,300 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 400 20,000 4 47.619 50 T/J 2,148,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,355 1,355 1,355 -45 1,000 1,355,000 3 1,084.000 1,450 J 300 1,355 T/B 300 119 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. 40,925 40,925 40,000 40,000 -925 2,365,300 95,210,820,000 4,054 1,560.976 40,400 J 8,500 40,000 T/B 407,600 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 0 0 1,780 0 0 0 0 152.137 1,770 J 13,800 1,700 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 242 244 240 242 0 5,841,300 1,415,462,000 734 32.531 242 T/J 352,400 240 B 2,564,600 123 GJTL Gajah Tunggal Tbk. 456 460 452 456 0 1,168,300 532,084,800 350 89.524 456 T/J 63,400 454 B 7,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 80 1 1,136,900 89,924,200 104 20.000 80 T/J 297,000 79 B 3,490,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,250 1,230 1,230 -5 189,600 235,496,500 117 95.720 1,235 J 1,200 1,230 T/B 14,000 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 217,700 10,985,100 19 21.999 51 T/J 873,200 50 B 410,000 127 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. 98 101 92 92 -6 1,183,500 109,321,300 145 36.800 92 T/J 1,009,800 0 B 0 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,992,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 368 386 350 366 -2 14,800 5,411,800 6 69.714 366 T/J 2,900 348 B 13,600 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,170 3,300 3,160 3,160 -10 100,500 319,968,000 129 85.405 3,200 J 250,300 3,160 T/B 206,800 134 HERO Hero Supermarket Tbk. 810 835 805 820 10 2,000 1,641,500 8 1,711.614 820 T/J 100 815 B 1,100 135 HEXA Hexindo Adiperkasa Tbk. 3,080 3,120 3,050 3,080 0 137,700 424,758,000 234 942.876 3,080 T/J 1,000 3,070 B 9,000 136 HITS Humpuss Intermoda Transportasi Tbk. 488 488 468 470 -18 6,700 3,156,000 10 723.077 468 J 1,000 454 B 900 137 HKMU HK Metals Utama Tbk. 72 74 71 71 -1 11,152,000 804,888,800 346 30.870 73 J 2,845,800 71 T/B 4,819,900 138 HMSP H.M. Sampoerna Tbk. 1,415 1,415 1,400 1,400 -15 53,352,200 74,972,244,500 6,100 6,988.818 1,405 J 2,500 1,400 T/B 10,312,900 139 HOKI Buyung Poetra Sembada Tbk. 845 855 840 850 5 8,597,000 7,263,703,500 523 274.194 850 T/J 800 845 B 209,600 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 100 5,000 1 27.027 50 T/J 39,427,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 190 196 189 191 1 1,900,100 361,289,600 218 63.667 191 T/J 6,800 190 B 79,800 142 HRUM Harum Energy Tbk. 1,950 2,040 1,925 2,000 50 13,667,000 27,288,857,500 2,558 38.462 2,010 J 131,600 2,000 T/B 175,400 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,725 9,650 9,650 -50 5,281,200 51,234,657,500 3,729 357.739 9,675 J 5,000 9,650 T/B 711,800 145 IDPR Indonesia Pondasi Raya Tbk. 160 185 150 175 15 74,300 13,220,100 29 13.672 175 T/J 200 174 B 20,000 146 IFII Indonesia Fibreboard Industry Tbk. 119 119 116 119 0 122,200 14,400,600 29 113.333 119 T/J 45,100 117 B 19,500 147 IGAR Champion Pacific Indonesia Tbk. 320 326 316 318 -2 19,600 6,272,400 18 207.843 318 T/J 1,700 316 B 6,700 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 5,059,400 252,970,000 134 14.286 50 T/J 16,352,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 695 700 685 690 -5 3,426,200 2,372,887,500 455 97.115 695 J 162,400 690 T/B 11,700 150 IMJS Indomobil Multi Jasa Tbk. 230 232 226 226 -4 5,054,400 1,153,335,400 353 45.200 230 J 59,000 226 T/B 340,100 151 INAF Indofarma Tbk. 3,340 3,360 3,230 3,270 -70 3,344,300 11,003,069,000 2,010 1,308.000 3,280 J 96,300 3,270 T/B 32,600 152 INCI Intanwijaya Internasional Tbk 640 640 630 640 0 32,100 20,383,000 32 69.220 640 T/J 47,900 635 B 1,500 153 INCO Vale Indonesia Tbk. 4,280 4,280 4,200 4,210 -70 10,741,600 45,502,039,000 5,050 1,718.367 4,210 T/J 549,800 4,200 B 1,113,400 154 INDF Indofood Sukses Makmur Tbk. 7,075 7,225 7,025 7,225 150 8,964,200 63,800,240,000 4,249 1,236.755 7,225 T/J 1,009,300 7,175 B 160,600 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,290 2,270 2,290 30 300 684,000 3 308.422 2,280 J 10,200 2,180 B 100 156 INDS Indospring Tbk. 1,975 2,040 1,905 2,040 65 2,500 4,879,000 16 191.250 2,010 J 500 1,915 B 200 157 INDY Indika Energy Tbk. 995 995 945 945 -50 34,239,900 32,872,526,000 2,533 32.034 960 J 6,000 945 T/B 5,356,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,550 9,125 9,350 -125 15,349,000 143,275,695,000 7,492 481.792 9,350 T/J 401,200 9,325 B 3,400 159 INPC Bank Artha Graha Internasional Tbk. 53 54 53 53 0 868,300 46,203,400 155 0.303 54 J 246,800 53 T/B 370,500 160 INTP Indocement Tunggal Prakarsa Tbk. 12,125 12,475 12,000 12,450 325 7,650,700 94,581,030,000 3,740 498.000 12,450 T/J 75,900 12,400 B 5,700 161 IPOL Indopoly Swakarsa Industry Tbk. 87 90 87 88 1 12,400 1,092,700 8 41.905 90 J 2,503,100 88 T/B 1,500 162 IPTV MNC Vision Networks Tbk. 288 290 284 288 0 11,037,600 3,187,989,000 446 120.000 290 J 541,000 288 T/B 600 163 ISAT Indosat Tbk. 2,050 2,060 2,020 2,040 -10 858,900 1,752,137,000 643 145.714 2,050 J 169,300 2,040 T/B 150,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 124 124 121 123 -1 7,499,700 918,191,600 369 41.695 124 J 154,300 123 T/B 6,500 165 ITMG Indo Tambangraya Megah Tbk. 8,225 8,275 8,050 8,050 -175 7,631,900 61,718,607,500 3,941 57.500 8,075 J 500 8,050 T/B 305,200 166 JAWA Jaya Agra Wattie Tbk. 61 82 60 82 21 1,424,800 104,772,700 307 16.400 0 J 0 82 T/B 222,200 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100 34,000 1 281.417 338 J 121,200 320 B 2,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,135 1,100 1,100 -40 43,651,400 48,320,351,500 3,936 300.711 1,105 J 7,100 1,100 T/B 3,082,500 169 JRPT Jaya Real Property Tbk. 424 424 418 420 -4 614,200 258,055,000 208 403.846 420 T/J 109,700 418 B 365,800 170 JSKY Sky Energy Indonesia Tbk. 175 163 163 163 -12 2,969,200 483,979,600 340 81.500 163 T/J 31,293,200 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,680 3,690 3,620 3,640 -40 4,012,600 14,672,016,000 1,589 214.648 3,640 T/J 105,300 3,630 B 48,000 172 KAEF Kimia Farma Tbk. 3,360 3,370 3,220 3,260 -100 12,129,500 39,887,803,000 5,887 3,260.000 3,270 J 35,800 3,260 T/B 813,900 173 KBLI KMI Wire & Cable Tbk. 312 314 308 310 -2 1,245,800 385,610,000 150 37.668 310 T/J 76,300 308 B 34,500 174 KEEN Kencana Energi Lestari Tbk. 298 306 296 306 8 1,967,900 589,278,000 99 77.273 306 T/J 142,500 300 B 2,500 175 KICI Kedaung Indah Can Tbk 208 0 0 208 0 0 0 0 44.160 226 J 100 210 B 5,500 176 KIJA Kawasan Industri Jababeka Tbk. 212 214 206 206 -6 56,937,300 12,063,114,600 2,183 7.147 208 J 264,700 206 T/B 1,706,700 177 KINO Kino Indonesia Tbk. 2,980 3,050 2,930 2,930 -50 94,800 279,280,000 122 77.105 2,960 J 700 2,930 T/B 14,400 178 KKGI Resource Alam Indonesia Tbk. 200 198 192 196 -4 78,400 15,067,700 16 687.719 196 T/J 300 193 B 200 179 KLBF Kalbe Farma Tbk. 1,565 1,580 1,565 1,580 15 22,801,100 35,938,852,000 3,563 15,410.124 1,580 T/J 290,400 1,575 B 1,200 180 KOBX Kobexindo Tractors Tbk. 102 103 101 103 1 204,800 20,920,200 51 25.750 103 T/J 65,700 101 B 133,100 181 KOTA DMS Propertindo Tbk. 320 304 298 298 -22 72,400 21,579,400 32 149.000 298 T/J 327,000 0 B 0 182 KPAL Steadfast Marine Tbk. 51 52 51 52 1 767,100 39,275,500 84 45.217 0 J 0 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 374 376 366 370 -4 21,487,000 7,976,063,000 1,780 45.999 372 J 887,700 370 T/B 201,100 184 KREN Kresna Graha Investama Tbk. 101 102 98 99 -2 8,766,900 872,190,800 657 1,029.963 100 J 126,900 99 T/B 598,500 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,500 75,000 2 7.806 50 T/J 27,489,300 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 1,100 0 B 0 187 LINK Link Net Tbk. 2,070 2,140 2,070 2,100 30 7,732,000 16,268,612,000 2,002 131.250 2,100 T/J 25,500 2,090 B 12,700 188 LION Lion Metal Works Tbk. 270 268 252 258 -12 3,200 811,600 7 161.584 252 J 1,100 0 B 0 189 LPCK Lippo Cikarang Tbk 800 835 790 800 0 4,479,400 3,647,568,000 1,102 90.197 820 J 22,500 800 T/B 313,300 190 LPGI Lippo General Insurance Tbk. 3,390 3,390 3,390 3,390 0 100 339,000 1 152.360 3,390 T/J 100 3,350 B 100 191 LPKR Lippo Karawaci Tbk. 130 141 128 139 9 239,423,900 32,908,407,600 5,042 44.885 139 T/J 3,207,500 138 B 4,913,000 192 LPPF Matahari Department Store Tbk. 1,010 1,030 1,005 1,010 0 12,040,500 12,237,694,500 1,711 22.886 1,010 T/J 1,598,100 1,005 B 528,300 193 LSIP PP London Sumatra Indonesia Tbk. 945 955 920 920 -25 17,393,200 16,272,712,500 2,012 237.419 925 J 2,500 920 T/B 8,064,300 194 LTLS Lautan Luas Tbk. 436 434 420 430 -6 56,400 23,966,000 13 152.004 434 J 45,300 424 B 10,000 195 MAIN Malindo Feedmill Tbk. 560 565 545 555 -5 1,132,900 626,533,500 268 315.341 555 T/J 7,300 550 B 338,400 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 16,400 820,000 7 6.835 50 T/J 415,130,700 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. 645 645 630 635 -10 6,328,100 4,029,364,000 803 1,019.016 635 T/J 1,800 630 B 251,000 199 MARK Mark Dynamics Indonesia Tbk. 805 840 800 840 35 3,966,800 3,245,343,500 943 1,680.000 840 T/J 115,200 835 B 57,900 200 MASA Multistrada Arah Sarana Tbk. 580 625 550 550 -30 18,800 11,244,000 23 391.069 590 J 200 550 T/B 7,300 201 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 5,900 5,900 0 1,500 8,850,000 1 2,682.586 5,950 J 2,000 5,800 B 2,200 202 MBSS Mitrabahtera Segara Sejati Tbk. 370 372 366 368 -2 127,100 46,879,800 61 23.000 372 J 6,200 368 T/B 31,400 203 MBTO Martina Berto Tbk. 80 82 75 75 -5 23,200 1,760,300 25 10.135 79 J 700 76 B 1,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 116 119 116 116 0 1,365,800 160,451,000 143 104.043 117 J 20,000 116 T/B 488,300 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,145,900 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 58,641,800 0 B 0 208 MEDC Medco Energi Internasional Tbk. 374 374 364 370 -4 43,078,900 15,894,241,200 3,115 768.352 372 J 836,200 370 T/B 1,986,000 209 MEGA Bank Mega Tbk. 7,175 7,175 7,175 7,175 0 100 717,500 1 5,230.049 7,150 J 300 0 B 0 210 META Nusantara Infrastructure Tbk. 106 106 101 104 -2 900,500 92,369,700 65 31.508 104 T/J 17,400 103 B 104,600 211 MGRO Mahkota Group Tbk. 780 785 775 785 5 2,193,600 1,705,459,000 364 348.889 785 T/J 74,000 780 B 12,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,670 2,720 2,620 2,650 -20 27,828,500 74,793,078,000 2,615 156.022 2,660 J 29,500 2,650 T/B 2,500 213 MLBI Multi Bintang Indonesia Tbk. 9,150 9,075 9,000 9,050 -100 19,500 176,112,500 21 57,643.312 9,225 J 1,000 9,000 B 7,700 214 MLPL Multipolar Tbk. 50 50 50 50 0 32,100 1,605,000 10 5.735 50 T/J 1,441,400 0 B 0 215 MLPT Multipolar Technology Tbk. 580 595 580 590 10 26,400 15,443,000 30 122.917 590 T/J 19,400 585 B 8,800 216 MNCN Media Nusantara Citra Tbk. 780 785 765 770 -10 34,454,000 26,638,128,500 3,241 85.556 775 J 581,400 770 T/B 82,100 217 MPMX Mitra Pinasthika Mustika Tbk. 340 352 338 344 4 29,097,900 9,985,858,200 1,759 22.933 346 J 215,300 344 T/B 9,100 218 MPPA Matahari Putra Prima Tbk. 94 95 90 93 -1 2,517,500 234,421,100 174 39.100 93 T/J 109,700 92 B 129,500 219 MRAT Mustika Ratu Tbk. 132 136 132 132 0 80,100 10,799,900 17 20.308 133 J 5,200 132 T/B 200 220 MSKY MNC Sky Vision Tbk. 770 750 720 750 -20 69,900 51,233,500 35 49.342 750 T/J 14,100 720 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,600 1,600 1,585 1,590 -10 1,415,200 2,250,746,000 330 2,862.389 1,590 T/J 348,700 1,585 B 347,400 222 MTLA Metropolitan Land Tbk. 440 440 440 440 0 7,500 3,300,000 4 184.990 448 J 2,100 430 B 5,000 223 MYOH Samindo Resources Tbk. 1,130 1,135 1,130 1,135 5 30,100 34,163,000 10 135.187 1,135 T/J 291,600 1,120 B 200 224 MYOR Mayora Indah Tbk. 2,400 2,400 2,370 2,400 0 2,836,600 6,758,101,000 855 12,006.003 2,400 T/J 179,700 2,380 B 1,800 225 MYTX Asia Pacific Investama Tbk. 50 53 50 52 2 26,500 1,376,200 9 7.816 52 T/J 51,800 50 B 32,000 226 NIKL Pelat Timah Nusantara Tbk. 800 810 780 785 -15 1,257,400 994,718,000 527 241.538 785 T/J 8,300 780 B 112,600 227 NISP Bank OCBC NISP Tbk. 735 735 725 730 -5 294,500 214,645,000 80 884.591 730 T/J 166,400 725 B 51,700 228 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. 300 304 296 302 2 206,500 61,597,600 39 35.529 304 J 13,900 302 T/B 7,500 230 NZIA Nusantara Almazia Tbk. 202 248 188 244 42 4,260,900 903,238,600 106 110.909 244 T/J 100 236 B 100,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,325,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 96 100 90 96 0 32,353,000 3,093,032,900 1,070 96.000 96 T/J 5,700 95 B 595,500 233 PANR Panorama Sentrawisata Tbk. 88 91 88 90 2 816,900 72,821,900 133 53.999 90 T/J 10,000 89 B 2,000 234 PANS Panin Sekuritas Tbk. 805 810 800 800 -5 57,500 46,284,500 27 581.818 810 J 95,100 800 T/B 18,000 235 PBID Panca Budi Idaman Tbk. 875 880 855 860 -15 906,400 780,637,000 166 101.176 860 T/J 81,600 855 B 233,700 236 PBRX Pan Brothers Tbk. 222 224 212 220 -2 123,600 26,821,000 41 389.381 220 T/J 13,700 216 B 11,000 237 PBSA Paramita Bangun Sarana Tbk. 650 0 0 650 0 0 0 0 54.167 650 J 2,700 0 B 0 238 PEHA Phapros Tbk. 1,630 1,630 1,550 1,570 -60 374,000 590,708,500 284 131.052 1,570 T/J 24,000 1,565 B 4,200 239 PGAS Perusahaan Gas Negara Tbk. 1,060 1,090 1,040 1,060 0 201,741,400 216,154,478,500 10,765 353.333 1,065 J 7,000 1,060 T/B 57,552,800 240 PGUN Pradiksi Gunatama Tbk. 238 230 224 226 -12 33,600 7,628,200 19 196.522 226 T/J 12,200 224 B 21,300 241 PJAA Pembangunan Jaya Ancol Tbk. 500 510 500 500 0 56,400 28,256,000 15 97.561 505 J 118,000 500 T/B 20,500 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,530 2,530 2,530 40 100 253,000 1 1,049.836 2,530 T/J 2,400 2,490 B 500 243 PNBN Bank Pan Indonesia Tbk 795 800 790 795 0 2,945,700 2,336,719,500 205 1,323.676 800 J 678,000 795 T/B 48,200 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,500 625,000 16 50.000 50 T/J 12,056,700 0 B 0 245 PNIN Paninvest Tbk. 695 700 685 695 0 347,800 240,534,500 81 739.047 695 T/J 2,000 690 B 11,500 246 PNLF Panin Financial Tbk. 197 199 191 193 -4 24,388,700 4,732,178,100 1,010 208.604 195 J 410,000 193 T/B 1,353,100 247 POLL Pollux Properti Indonesia Tbk. 4,550 4,550 4,240 4,330 -220 44,800 193,485,000 96 704.065 4,330 T/J 1,900 4,260 B 600 248 PPRE PP Presisi Tbk. 189 197 184 189 0 29,130,800 5,553,503,400 2,818 43.953 190 J 373,800 189 T/B 856,500 249 PPRO PP Properti Tbk. 50 50 50 50 0 4,076,800 203,840,000 168 108.108 50 T/J 89,531,700 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 118 115 115 115 -3 6,000 690,000 3 64.741 118 J 18,000 112 B 8,200 251 PRDA Prodia Widyahusada Tbk. 2,850 2,850 2,800 2,800 -50 1,038,200 2,912,769,000 59 43.077 2,840 J 200 2,800 T/B 27,200 252 PSSI Pelita Samudera Shipping Tbk. 173 173 168 169 -4 1,974,700 333,748,900 21 125.185 170 J 6,400 169 T/B 53,600 253 PTBA Bukit Asam Tbk. 2,000 2,000 1,960 1,965 -35 71,860,900 141,577,800,000 10,546 1,708.696 1,970 J 38,400 1,965 T/B 3,874,400 254 PTIS Indo Straits Tbk. 155 165 154 154 -1 300 47,300 3 16.211 153 J 4,000 150 B 200 255 PTPP PP (Persero) Tbk. 935 955 925 930 -5 29,872,800 28,027,907,500 3,035 174.812 930 T/J 9,339,300 925 B 577,200 256 PTRO Petrosea Tbk. 1,700 1,700 1,680 1,685 -15 105,500 177,910,500 128 1,348.000 1,695 J 36,900 1,685 T/B 43,300 257 PTSN Sat Nusapersada Tbk 210 212 200 208 -2 811,700 169,076,800 158 107.586 210 J 123,000 208 T/B 44,500 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 196 B 100 259 PURE Trinitan Metals and Minerals Tbk. 234 230 218 218 -16 1,874,000 409,749,400 243 72.667 218 T/J 3,114,300 0 B 0 260 PWON Pakuwon Jati Tbk. 400 408 392 404 4 146,982,400 59,168,910,800 5,751 1,557.500 406 J 10,337,800 404 T/B 7,127,600 261 PZZA Sarimelati Kencana Tbk. 640 640 610 615 -25 945,800 588,392,500 448 55.909 620 J 1,600 615 T/B 12,100 262 RAJA Rukun Raharja Tbk. 124 125 122 123 -1 7,110,700 877,581,000 560 422.506 124 J 384,900 122 B 668,300 263 RALS Ramayana Lestari Sentosa Tbk. 560 570 540 540 -20 16,385,900 8,999,434,000 1,354 337.500 555 J 50,000 540 T/B 11,534,200 264 RANC Supra Boga Lestari Tbk. 408 408 394 400 -8 2,041,300 815,167,400 380 80.000 400 T/J 63,700 398 B 500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 229,000 11,450,000 13 15.994 50 T/J 487,900 0 B 0 266 RDTX Roda Vivatex Tbk 5,875 5,900 5,900 5,900 25 900 5,310,000 3 310.822 6,000 J 3,000 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 330 0 0 330 0 0 0 0 152.307 308 J 2,500 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 93 89 92 -1 170,000 15,709,200 16 14.612 92 T/J 100 90 B 500 269 RMBA Bentoel Internasional Investama Tbk. 370 374 352 368 -2 14,400 5,155,800 10 2,879.499 368 T/J 138,400 352 B 6,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,235 1,235 0 203,200 250,969,500 15 484.314 1,240 J 100 1,235 T/B 104,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 378 378 376 376 -2 1,000 376,400 5 313.333 378 J 3,500 376 T/B 12,400 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 10,250 10,000 10,250 0 2,300 23,375,000 7 6,612.903 10,250 T/J 3,900 9,925 B 100 273 SCMA Surya Citra Media Tbk. 1,365 1,370 1,300 1,300 -65 15,695,100 20,578,784,000 1,457 588.094 1,340 J 1,000 1,300 T/B 17,703,200 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 204 224 204 220 16 20,300 4,469,800 12 200.000 222 J 100 220 T/B 8,800 275 SDPC Millennium Pharmacon International Tbk. 101 104 101 102 1 42,800 4,402,400 22 68.087 103 J 11,500 101 B 47,600 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 795 750 795 -5 200 154,500 2 889.212 790 J 2,200 755 B 100 277 SGRO Sampoerna Agro Tbk. 1,400 1,465 1,400 1,415 15 514,000 729,374,500 77 60.470 1,465 J 6,400 1,415 T/B 46,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 810 790 795 10 71,887,600 57,352,444,000 7,335 275.058 795 T/J 4,190,100 790 B 856,700 279 SILO Siloam International Hospitals Tbk. 4,940 4,940 4,860 4,900 -40 415,800 2,039,629,000 64 55.651 4,900 T/J 30,000 4,890 B 700 280 SIMP Salim Ivomas Pratama Tbk. 316 318 314 316 0 2,763,000 873,991,800 408 28.727 318 J 395,200 316 T/B 256,900 281 SMBR Semen Baturaja (Persero) Tbk. 505 505 492 496 -9 9,925,900 4,928,313,300 1,799 88.571 498 J 1,023,300 496 T/B 197,400 282 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,085 1,060 1,060 0 16,900 18,133,000 24 1,280.193 1,060 T/J 100 1,055 B 2,000 283 SMDR Samudera Indonesia Tbk. 280 280 262 270 -10 6,573,500 1,769,990,200 973 1,083.554 270 T/J 59,100 268 B 651,600 284 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,500 9,300 9,325 -175 4,262,800 39,853,662,500 2,471 3,244.833 9,325 T/J 89,600 9,300 B 98,300 285 SMKL Satyamitra Kemas Lestari Tbk. 182 186 181 186 4 1,033,200 190,003,400 549 96.373 186 T/J 700 185 B 4,400 286 SMMA Sinarmas Multiartha Tbk. 15,800 0 0 15,800 0 0 0 0 1,177.812 16,650 J 100 16,000 B 4,200 287 SMRA Summarecon Agung Tbk. 625 655 615 650 25 79,001,200 50,955,144,500 4,324 1,068.025 655 J 2,734,300 650 T/B 55,100 288 SMSM Selamat Sempurna Tbk. 1,335 1,335 1,260 1,260 -75 11,672,100 14,770,179,000 1,072 3,365.475 1,295 J 300 1,260 T/B 237,700 289 SOCI Soechi Lines Tbk. 122 122 120 121 -1 6,562,000 790,331,800 350 22.000 121 T/J 305,400 120 B 216,000 290 SOHO Soho Global Health Tbk. 5,425 5,400 5,050 5,100 -325 68,000 345,852,500 167 280.220 5,150 J 100 5,100 T/B 2,500 291 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,775 J 4,900 0 B 0 292 SPMA Suparma Tbk. 276 284 276 278 2 78,900 22,230,200 25 124.619 282 J 100 278 T/B 10,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 130 130 0 500 65,000 1 138.739 134 J 100 130 T/B 600 294 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,816,200 1,797,936,000 573 85.000 206 J 2,976,300 204 T/B 365,000 295 SRSN Indo Acidatama Tbk 54 56 53 55 1 11,652,300 634,000,700 325 10.017 56 J 2,065,600 55 T/B 1,572,200 296 SSIA Surya Semesta Internusa Tbk. 470 525 470 505 35 198,697,300 99,752,474,700 11,304 207.179 505 T/J 367,900 500 B 2,222,300 297 SSMS Sawit Sumbermas Sarana Tbk. 800 805 795 800 0 143,800 114,962,000 60 119.403 800 T/J 13,500 795 B 78,800 298 STAR Buana Artha Anugerah Tbk. 130 128 125 127 -3 1,900 239,400 7 124.510 127 T/J 700 126 B 100 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,773,200 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 83,679,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,792,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,470 1,440 1,470 20 29,553,000 43,105,854,000 4,782 362.963 1,470 T/J 4,373,800 1,460 B 1,002,200 303 TBLA Tunas Baru Lampung Tbk. 750 755 745 755 5 814,100 611,363,000 130 171.923 755 T/J 198,800 750 B 200 304 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 637.555 6,500 T/J 900 6,450 B 100 305 TDPM Tridomain Performance Materials Tbk. 136 136 132 134 -2 4,271,000 571,731,800 532 58.772 134 T/J 537,100 133 B 407,600 306 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. 100 106 99 100 0 2,921,400 292,784,700 1,227 50.000 100 T/J 126,100 99 B 394,700 308 TINS Timah Tbk. 865 875 850 850 -15 36,226,100 31,160,085,500 3,623 434.345 855 J 20,000 850 T/B 232,300 309 TIRT Tirta Mahakam Resources Tbk 52 59 54 54 2 23,400 1,294,900 7 24.686 54 T/J 40,300 52 B 300 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,200 6,300 -125 9,511,200 60,382,932,500 5,151 389.518 6,300 T/J 318,100 6,275 B 85,800 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,720 2,650 2,700 20 257,179,400 691,638,483,000 13,828 1,418.924 2,700 T/J 7,450,500 2,690 B 3,181,100 312 TMAS Temas Tbk. 108 108 105 108 0 595,000 63,331,700 107 248.401 108 T/J 190,400 106 B 151,800 313 TOBA TBS Energi Utama Tbk. 390 392 390 390 0 110,800 43,212,400 6 82.299 390 T/J 82,900 386 B 1,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 1 80.475 50 T/J 187,315,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 554,300 158,326,000 149 102.075 286 J 71,000 284 T/B 7,400 316 TOWR Sarana Menara Nusantara Tbk. 1,000 1,005 990 1,000 0 33,229,200 33,167,897,000 14,134 4,763.493 1,000 T/J 1,977,600 995 B 489,100 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 109 110 1 200 21,900 2 110.848 110 T/J 3,842,800 109 B 2,100 319 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. 390 390 390 390 0 27,600 10,764,000 3 232.641 392 J 400 390 T/B 700 321 TSPC Tempo Scan Pacific Tbk. 1,240 1,255 1,240 1,245 5 189,700 237,345,000 71 222.099 1,255 J 11,800 1,245 T/B 18,600 322 TURI Tunas Ridean Tbk. 1,310 1,310 1,310 1,310 0 100,000 131,000,000 6 2,911.111 1,320 J 8,800 1,265 B 153,500 323 UCID Uni-Charm Indonesia Tbk. 1,530 1,580 1,540 1,555 25 864,500 1,353,204,500 335 103.667 1,555 T/J 15,500 1,545 B 1,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,695 1,675 1,680 0 732,700 1,233,272,500 657 3,257.329 1,690 J 5,400 1,680 T/B 26,300 325 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 3,950 3,950 0 200 790,000 2 146.293 3,990 J 400 3,800 B 500 326 UNSP Bakrie Sumatera Plantations Tbk. 77 79 76 77 0 2,871,300 219,523,800 59 3.657 78 J 33,000 77 T/B 2,900 327 UNTR United Tractors Tbk. 22,275 22,275 22,050 22,150 -125 1,735,300 38,406,955,000 2,967 26,369.048 22,150 T/J 29,300 22,125 B 300 328 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,850 7,850 -100 9,883,400 78,050,115,000 4,741 200,972.862 7,875 J 2,900 7,850 T/B 238,300 329 VICO Victoria Investama Tbk. 73 78 71 76 3 773,000 55,639,100 82 60.800 77 J 33,300 76 T/B 324,100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 5,700 285,000 3 16.667 50 T/J 276,862,100 0 B 0 331 VOKS Voksel Electric Tbk. 197 199 197 197 0 24,100 4,748,500 14 87.143 197 T/J 100 195 B 20,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 187 188 178 178 -9 36,770,200 6,672,035,500 1,834 61.379 180 J 1,000 178 T/B 1,890,100 333 WEHA WEHA Transportasi Indonesia Tbk. 56 58 53 55 -1 1,254,700 68,613,200 186 24.010 55 T/J 28,600 54 B 23,400 334 WIIM Wismilak Inti Makmur Tbk. 368 372 360 362 -6 11,206,400 4,077,567,600 873 55.692 364 J 394,700 362 T/B 1,339,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,240 1,180 1,180 -45 14,560,800 17,518,528,500 2,210 303.301 1,210 J 23,500 1,180 T/B 4,316,600 336 WINS Wintermar Offshore Marine Tbk. 96 97 95 97 1 34,700 3,322,100 6 26.232 99 J 40,000 95 B 3,100 337 WOMF Wahana Ottomitra Multiartha Tbk. 216 216 214 214 -2 43,700 9,419,200 11 32.443 216 J 59,200 214 T/B 25,700 338 WOOD Integra Indocabinet Tbk. 454 462 442 450 -4 26,442,900 11,969,221,000 2,835 173.077 450 T/J 160,500 448 B 404,200 339 WSBP Waskita Beton Precast Tbk. 164 167 158 158 -6 157,929,000 25,439,876,300 3,991 32.245 158 T/J 29,147,800 157 B 2,759,600 340 WSKT Waskita Karya (Persero) Tbk. 770 815 750 765 -5 266,578,500 210,365,800,500 19,934 206.478 765 T/J 1,210,600 760 B 3,847,000 341 WTON Wijaya Karya Beton Tbk. 248 252 240 240 -8 14,692,900 3,589,340,200 1,099 40.678 240 T/J 8,447,100 238 B 368,800 Total 9,154,195,700 7,263,370,433,400 539,179 3,560,461,200 397,994,600 Jakarta, 22 October 2020 Trading Division