List of Securities Quotation Main Board Date: Friday, 23 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. 10,350 10,625 10,400 10,475 125 1,070,200 11,213,395,000 1,025 850.963 10,500 J 10,700 10,475 T/B 4,500 2 ABMM ABM Investama Tbk. 835 835 835 835 0 1,100 918,500 3 22.267 840 J 9,400 785 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,580 1,590 1,570 1,585 5 12,891,400 20,367,401,000 2,724 1,932.927 1,585 T/J 1,006,000 1,580 B 300 4 ACST Acset Indonusa Tbk. 200 206 200 200 0 34,138,100 6,881,250,800 1,375 14.770 202 J 770,800 200 T/B 2,226,800 5 ADHI Adhi Karya (Persero) Tbk. 575 595 575 590 15 11,333,400 6,642,110,500 1,003 463.352 590 T/J 1,714,900 585 B 59,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,600 7,500 7,600 100 19,100 144,415,000 50 326.882 7,600 T/J 20,100 7,550 B 400 7 ADMG Polychem Indonesia Tbk 138 139 135 135 -3 714,800 97,118,500 148 12.050 136 J 7,800 135 T/B 35,900 8 ADRO Adaro Energy Tbk. 1,160 1,175 1,140 1,145 -15 52,389,600 60,236,910,500 5,797 104.091 1,145 T/J 422,800 1,140 B 2,748,500 9 AGII Aneka Gas Industri Tbk. 650 725 655 670 20 3,466,600 2,410,188,000 578 60.909 680 J 10,100 670 T/B 160,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 370 386 346 350 -20 278,534,600 100,725,388,200 17,189 571.821 352 J 56,400 350 T/B 2,693,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 208 210 0 20,463,900 4,304,139,800 762 25.560 212 J 2,602,500 210 T/B 1,562,800 12 AKRA AKR Corporindo Tbk. 2,620 2,660 2,620 2,630 10 12,614,800 33,292,247,000 1,740 2,096.102 2,630 T/J 655,200 2,620 B 229,200 13 ALTO Tri Banyan Tirta Tbk. 294 292 292 292 -2 800 233,600 1 145.886 292 T/J 8,000 282 B 100 14 AMAN Makmur Berkah Amanda Tbk. 252 252 250 250 -2 118,600 29,840,400 26 227.273 252 J 128,600 250 T/B 90,000 15 AMFG Asahimas Flat Glass Tbk. 2,380 2,390 2,390 2,390 10 5,900 14,101,000 2 97.551 2,550 J 1,100 2,350 B 105,500 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 670 675 0 53,500 36,126,000 63 1,722.422 675 T/J 116,900 670 B 14,400 17 ANJT Austindo Nusantara Jaya Tbk. 560 560 525 525 -35 1,500 801,500 4 43.750 540 J 900 525 T/B 5,700 18 ANTM Aneka Tambang Tbk. 1,085 1,120 1,060 1,085 0 392,722,300 427,974,831,000 21,110 715.369 1,090 J 5,533,200 1,085 T/B 25,116,400 19 APLI Asiaplast Industries Tbk. 109 119 103 119 10 17,000 1,768,700 24 99.167 119 T/J 2,800 104 B 100 20 APLN Agung Podomoro Land Tbk. 114 117 110 110 -4 107,241,100 12,181,709,500 3,255 30.137 111 J 1,166,500 110 T/B 10,666,200 21 ARNA Arwana Citramulia Tbk. 494 500 486 500 6 3,390,200 1,666,449,600 168 3,398.355 500 T/J 415,600 498 B 3,000 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 400 20,000 3 12.251 50 T/J 113,781,300 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 200 180,000 2 265.840 900 T/J 4,900 895 B 100 24 ASGR Astra Graphia Tbk. 695 695 690 690 -5 294,300 204,240,000 49 143.059 695 J 37,900 690 T/B 55,500 25 ASII Astra International Tbk. 5,250 5,400 5,250 5,400 150 46,040,700 245,808,327,500 9,185 3,861.639 5,425 J 1,124,800 5,400 T/B 30,000 26 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,055 1,055 0 8,100 8,545,500 13 1,953.704 1,060 J 1,900 1,055 T/B 500 27 ASRI Alam Sutera Realty Tbk. 151 157 146 149 -2 662,111,800 99,942,545,400 18,713 141.905 149 T/J 10,971,300 148 B 825,300 28 ASSA Adi Sarana Armada Tbk. 492 500 486 490 -2 7,863,000 3,884,806,400 557 125.641 490 T/J 37,900 488 B 220,300 29 ATIC Anabatic Technologies Tbk. 625 675 585 585 -40 13,200 8,110,500 8 83.571 615 J 200 585 T/B 10,100 30 AUTO Astra Otoparts Tbk. 870 885 855 870 0 779,500 674,840,500 222 786.832 870 T/J 69,700 865 B 8,600 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,156,700 0 B 0 32 BATA Sepatu Bata Tbk. 625 635 620 635 10 3,000 1,884,000 7 8,236.057 635 T/J 1,200 620 B 2,200 33 BBCA Bank Central Asia Tbk. 29,000 29,200 28,750 28,850 -150 13,265,600 384,429,210,000 8,614 16,485.714 28,875 J 800 28,850 T/B 195,700 34 BBKP Bank Bukopin Tbk. 254 264 250 250 -4 222,733,100 57,122,404,800 9,358 74.966 252 J 1,743,900 250 T/B 20,697,300 35 BBMD Bank Mestika Dharma Tbk. 1,570 1,590 1,590 1,590 20 100 159,000 1 115.217 1,585 J 8,700 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,860 4,900 4,840 4,850 -10 23,111,100 112,369,251,000 5,768 23.327 4,860 J 465,700 4,850 T/B 822,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,300 3,350 3,270 3,290 -10 117,246,500 387,362,139,000 13,629 3,760.000 3,300 J 132,600 3,290 T/B 321,100 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. 1,260 1,490 1,320 1,430 170 326,083,900 464,871,074,500 34,073 186.522 1,435 J 650,600 1,430 T/B 36,493,700 40 BBYB Bank Neo Commerce Tbk. 348 360 332 358 10 18,200 6,364,200 17 364.488 358 T/J 35,500 354 B 300 41 BCAP MNC Kapital Indonesia Tbk. 114 115 113 113 -1 528,500 59,766,200 43 320.458 113 T/J 117,800 112 B 52,000 42 BDMN Bank Danamon Indonesia Tbk. 2,540 2,550 2,470 2,500 -40 2,652,400 6,641,204,000 1,169 1.412 2,500 T/J 100,300 2,490 B 21,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 179 191 179 182 3 433,676,200 80,354,683,300 13,527 107.059 183 J 1,987,300 182 T/B 4,220,100 44 BFIN BFI Finance Indonesia Tbk. 376 380 374 378 2 2,208,400 833,138,800 257 1,937.071 378 T/J 4,000 376 B 112,200 45 BHIT MNC Investama Tbk. 50 50 50 50 0 11,700 585,000 10 146.220 50 T/J 95,480,700 0 B 0 46 BINA Bank Ina Perdana Tbk. 710 730 710 730 20 52,900 38,148,000 24 412.439 730 T/J 15,000 720 B 12,000 47 BIRD Blue Bird Tbk. 870 880 855 860 -10 1,375,200 1,186,700,000 229 13.231 865 J 100 860 T/B 11,100 48 BISI BISI International Tbk. 895 900 885 890 -5 81,500 72,431,500 47 445.000 890 T/J 32,100 885 B 16,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,055 1,035 1,050 10 18,512,300 19,388,772,000 1,940 175.000 1,055 J 398,800 1,050 T/B 1,704,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 595 570 570 -15 13,438,600 7,770,054,500 2,735 132.558 575 J 140,500 570 T/B 2,470,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 308,300 15,415,000 11 3.455 50 T/J 381,880,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 169,528,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,450 5,575 5,475 5,550 100 32,950,100 181,843,085,000 6,098 1,672.357 5,550 T/J 953,500 5,525 B 434,700 54 BMSR Bintang Mitra Semestaraya Tbk 62 63 60 62 0 517,300 31,574,000 58 12.400 62 T/J 16,900 61 B 704,600 55 BMTR Global Mediacom Tbk. 216 228 216 226 10 149,157,600 33,224,126,600 6,208 183.949 228 J 5,127,000 226 T/B 17,550,700 56 BNBA Bank Bumi Arta Tbk. 352 358 352 354 2 31,800 11,257,000 16 221.250 356 J 12,700 354 T/B 11,300 57 BNGA Bank CIMB Niaga Tbk. 750 760 750 755 5 1,147,200 866,475,000 212 5.575 755 T/J 130,600 750 B 312,400 58 BNII Bank Maybank Indonesia Tbk. 226 230 224 224 -2 2,886,400 650,830,200 306 2.669 226 J 610,100 224 T/B 182,800 59 BNLI Bank Permata Tbk. 2,250 2,420 2,100 2,170 -80 10,882,100 24,532,994,000 4,574 23.627 2,180 J 6,800 2,170 T/B 131,500 60 BPTR Batavia Prosperindo Trans Tbk. 86 87 86 86 0 6,500 559,200 2 86.000 85 J 100 80 B 35,000 61 BRAM Indo Kordsa Tbk. 5,900 5,900 5,500 5,500 -400 1,500 8,810,000 5 214.054 5,900 J 200 5,500 T/B 400 62 BRIS Bank BRIsyariah Tbk. 1,300 1,360 1,210 1,210 -90 712,398,000 901,068,671,000 72,442 237.255 1,210 T/J 15,776,300 0 B 0 63 BRPT Barito Pacific Tbk. 945 980 920 925 -20 167,702,000 159,513,080,500 13,862 361.710 930 J 2,554,200 925 T/B 344,700 64 BSDE Bumi Serpong Damai Tbk. 845 900 850 895 50 137,406,200 121,424,155,500 8,362 175.317 895 T/J 1,093,600 890 B 318,500 65 BSIM Bank Sinarmas Tbk. 478 490 468 480 2 1,900 901,200 15 327.379 480 T/J 70,600 472 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. 2,240 2,290 2,220 2,270 30 50,200 113,446,000 75 439.444 2,270 T/J 5,900 2,260 B 100 68 BTPS Bank BTPN Syariah Tbk. 4,050 4,040 3,820 3,910 -140 9,012,500 35,194,333,000 2,995 401.026 3,910 T/J 994,000 3,900 B 15,800 69 BUDI Budi Starch & Sweetener Tbk. 98 100 96 97 -1 664,800 64,971,500 102 52.572 98 J 9,900 97 T/B 100 70 BULL Buana Lintas Lautan Tbk. 332 338 328 330 -2 290,571,900 96,296,910,400 4,064 32.271 332 J 217,800 330 T/B 1,830,200 71 BVIC Bank Victoria International Tbk. 111 113 104 104 -7 5,298,300 557,857,100 619 98.342 105 J 125,500 104 T/B 3,600 72 BWPT Eagle High Plantations Tbk. 95 97 94 94 -1 35,203,100 3,352,622,600 1,053 20.559 95 J 1,138,700 94 T/B 2,876,800 73 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,400 J 5,100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 262 268 260 264 2 692,000 181,851,000 218 80.000 264 T/J 12,100 262 B 139,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 397,300 19,865,000 8 28.571 50 T/J 310,101,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,720 1,680 1,720 10 9,900 16,865,500 24 355.372 1,725 J 2,300 1,715 B 1,600 77 CFIN Clipan Finance Indonesia Tbk. 188 190 186 187 -1 2,271,500 425,303,000 79 14.633 189 J 314,800 187 T/B 65,100 78 CITY Natura City Developments Tbk. 109 114 112 112 3 300 33,900 3 93.333 112 T/J 3,000 0 B 0 79 CLEO Sariguna Primatirta Tbk. 466 490 466 490 24 15,017,400 7,188,822,200 1,951 2,130.435 492 J 141,500 490 T/B 5,264,200 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,035 1,070 1,020 1,025 -10 71,800 74,684,000 45 98.081 1,035 J 181,900 1,025 T/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 6,000 6,000 5,875 6,000 0 3,171,000 18,875,357,500 1,699 27,326.137 6,000 T/J 1,438,600 5,975 B 38,300 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,800 90,000 3 45.455 50 T/J 454,050,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 310 320 310 320 10 5,000 1,584,800 12 161.482 324 J 12,300 320 T/B 600 85 CTBN Citra Tubindo Tbk. 2,600 2,450 2,450 2,450 -150 200 490,000 1 2,047.639 0 J 0 2,550 B 500 86 CTRA Ciputra Development Tbk. 830 845 815 830 0 46,855,100 38,677,869,500 3,020 185.832 830 T/J 280,500 825 B 314,600 87 DART Duta Anggada Realty Tbk. 226 226 226 226 0 6,000 1,356,000 2 41.779 226 T/J 100 216 B 2,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 282,759,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,700 85,000 2 22.222 50 T/J 16,377,300 0 B 0 90 DILD Intiland Development Tbk. 158 161 152 156 -2 18,340,100 2,866,599,400 758 27.184 157 J 141,000 156 T/B 191,700 91 DLTA Delta Djakarta Tbk. 4,040 4,040 4,010 4,010 -30 14,300 57,381,000 21 23,970.351 4,040 J 6,100 4,010 T/B 6,200 92 DMAS Puradelta Lestari Tbk. 220 232 222 226 6 42,613,600 9,650,662,000 1,863 107.619 228 J 2,012,400 226 T/B 378,700 93 DMND Diamond Food Indonesia Tbk. 905 900 890 900 -5 8,200 7,350,500 16 98.361 900 T/J 3,200 890 B 5,700 94 DNAR Bank Oke Indonesia Tbk. 214 234 208 216 2 25,100 5,413,800 25 203.704 232 J 400 216 T/B 16,400 95 DOID Delta Dunia Makmur Tbk. 246 250 242 242 -4 13,713,900 3,351,543,200 1,175 327.629 244 J 148,100 242 T/B 189,500 96 DPNS Duta Pertiwi Nusantara Tbk. 240 244 240 240 0 2,300 552,400 5 77.978 248 J 300 228 B 900 97 DPUM Dua Putra Utama Makmur Tbk. 55 55 54 55 0 270,200 14,627,800 57 10.000 55 T/J 25,900 54 B 139,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 468,300 29,266,100 78 36.424 64 T/J 162,900 63 B 1,100 99 DSNG Dharma Satya Nusantara Tbk. 486 496 484 490 4 5,483,100 2,690,395,000 503 132.432 492 J 272,900 490 T/B 6,800 100 DSSA Dian Swastatika Sentosa Tbk 15,025 0 0 15,025 0 0 0 0 1,001.667 15,000 J 800 14,500 B 300 101 DUCK Jaya Bersama Indo Tbk. 290 296 286 286 -4 7,614,900 2,207,405,600 869 56.634 286 T/J 188,300 284 B 592,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,660 2,680 2,600 2,600 -60 4,300 11,269,000 21 957.038 2,650 J 1,000 2,600 T/B 200 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 11,600 580,000 4 14.286 50 T/J 4,309,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,270 1,260 1,265 5 181,000 229,058,500 119 3,211.312 1,265 T/J 1,900 1,260 B 201,200 105 ELSA Elnusa Tbk. 212 216 212 214 2 8,286,800 1,772,360,800 550 53.500 214 T/J 578,800 212 B 5,240,100 106 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 7,950 7,550 7,550 -450 26,500 205,860,000 11 1,048.611 7,950 J 1,500 7,550 T/B 3,000 108 ERAA Erajaya Swasembada Tbk. 1,650 1,745 1,660 1,740 90 15,638,500 26,755,646,500 3,389 174.000 1,745 J 406,200 1,740 T/B 47,800 109 ESSA Surya Esa Perkasa Tbk. 143 150 141 142 -1 3,871,000 563,991,300 527 264.378 143 J 1,500 142 T/B 232,400 110 ESTI Ever Shine Tex Tbk. 56 53 53 53 -3 346,500 18,364,500 31 21.284 53 T/J 2,736,000 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. 2,110 2,140 2,060 2,070 -40 13,956,000 29,093,713,000 3,614 105.054 2,080 J 21,700 2,070 T/B 201,200 113 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. 202 210 202 204 2 1,373,200 280,050,800 271 97.143 204 T/J 155,500 202 B 368,600 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 64,902,300 0 B 0 116 FREN Smartfren Telecom Tbk. 75 76 70 73 -2 379,749,800 27,587,572,500 7,354 4.056 73 T/J 22,338,500 72 B 17,830,800 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,100 55,000 3 47.619 50 T/J 1,848,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,495 J 300 1,370 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. 40,000 41,450 40,300 40,925 925 1,886,000 76,846,507,500 4,206 1,597.073 40,950 J 600 40,925 T/B 29,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,750 1,750 1,750 -30 300 525,000 1 149.573 1,750 T/J 1,200 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 242 248 242 244 2 12,356,300 3,027,419,600 1,052 32.800 246 J 2,030,300 244 T/B 97,000 123 GJTL Gajah Tunggal Tbk. 456 458 452 452 -4 1,217,100 551,519,600 336 88.739 454 J 10,300 452 T/B 84,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 81 79 79 -1 3,629,600 288,157,500 182 19.750 80 J 226,000 79 T/B 210,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,245 1,230 1,245 15 239,400 295,732,500 105 96.887 1,245 T/J 175,800 1,235 B 1,400 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 544,200 27,210,100 24 21.568 51 J 645,300 50 T/B 11,800 127 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. 92 96 92 92 0 264,900 24,935,500 64 36.800 94 J 6,000 92 T/B 118,100 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,510,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 366 370 350 360 -6 14,900 5,387,000 8 68.571 360 T/J 1,800 348 B 15,000 132 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. 3,160 3,180 3,140 3,140 -20 100,000 315,818,000 277 84.865 3,200 J 700 3,140 T/B 12,000 134 HERO Hero Supermarket Tbk. 820 835 800 825 5 6,500 5,260,500 18 1,722.051 825 T/J 200 810 B 500 135 HEXA Hexindo Adiperkasa Tbk. 3,080 3,090 3,060 3,070 -10 89,900 276,327,000 169 939.815 3,080 J 15,600 3,070 T/B 30,000 136 HITS Humpuss Intermoda Transportasi Tbk. 470 468 468 468 -2 3,800 1,778,400 5 720.000 468 T/J 6,500 438 B 1,500 137 HKMU HK Metals Utama Tbk. 71 73 71 72 1 4,890,500 351,850,300 281 31.304 73 J 2,885,900 72 T/B 95,500 138 HMSP H.M. Sampoerna Tbk. 1,400 1,450 1,405 1,440 40 80,930,900 115,564,381,500 9,656 7,188.498 1,445 J 1,030,300 1,440 T/B 1,895,300 139 HOKI Buyung Poetra Sembada Tbk. 850 890 850 880 30 22,060,800 19,186,753,500 1,370 283.871 880 T/J 1,745,100 875 B 87,300 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 1 27.027 50 T/J 39,234,500 0 B 0 141 HRTA Hartadinata Abadi Tbk. 191 191 188 189 -2 1,871,900 353,875,300 235 63.000 189 T/J 31,800 188 B 478,700 142 HRUM Harum Energy Tbk. 2,000 2,140 2,000 2,140 140 14,801,200 30,960,764,000 3,335 41.154 2,150 J 446,300 2,140 T/B 418,200 143 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. 9,650 9,775 9,700 9,725 75 2,466,700 23,983,430,000 2,390 360.519 9,750 J 63,300 9,725 T/B 61,800 145 IDPR Indonesia Pondasi Raya Tbk. 175 175 165 173 -2 1,400 240,000 5 13.516 173 T/J 100 165 B 2,500 146 IFII Indonesia Fibreboard Industry Tbk. 119 119 113 117 -2 287,900 33,367,000 47 111.429 117 T/J 10,500 114 B 26,100 147 IGAR Champion Pacific Indonesia Tbk. 318 328 318 320 2 89,100 28,696,600 32 209.150 320 T/J 151,600 318 B 90,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 51 50 50 0 41,088,800 2,054,457,300 536 14.286 50 T/J 1,481,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 690 720 690 695 5 6,377,200 4,494,265,500 823 97.819 700 J 45,100 695 T/B 198,000 150 IMJS Indomobil Multi Jasa Tbk. 226 236 226 234 8 3,982,800 928,336,600 215 46.800 234 T/J 2,002,800 228 B 160,100 151 INAF Indofarma Tbk. 3,270 3,290 3,230 3,240 -30 1,511,400 4,925,559,000 1,010 1,296.000 3,240 T/J 4,800 3,230 B 201,500 152 INCI Intanwijaya Internasional Tbk 640 640 630 635 -5 40,100 25,278,000 23 68.679 635 T/J 1,200 630 B 100 153 INCO Vale Indonesia Tbk. 4,210 4,250 4,210 4,210 0 7,350,400 31,043,108,000 2,418 1,718.367 4,220 J 74,500 4,210 T/B 105,900 154 INDF Indofood Sukses Makmur Tbk. 7,225 7,200 7,050 7,075 -150 6,734,900 47,814,815,000 4,146 1,211.079 7,100 J 1,500 7,075 T/B 162,900 155 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,280 2,290 0 10,300 23,485,000 5 308.422 2,280 J 5,200 2,150 B 10,100 156 INDS Indospring Tbk. 2,040 1,965 1,920 1,920 -120 7,800 15,134,000 19 180.000 1,960 J 100 1,920 T/B 1,700 157 INDY Indika Energy Tbk. 945 970 935 935 -10 15,359,600 14,540,038,500 2,302 31.695 940 J 54,800 935 T/B 596,900 158 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,375 9,075 9,125 -225 5,126,300 47,022,400,000 2,998 470.198 9,150 J 20,500 9,125 T/B 66,000 159 INPC Bank Artha Graha Internasional Tbk. 53 55 53 54 1 508,300 27,303,700 82 0.308 54 T/J 269,300 53 B 322,400 160 INTP Indocement Tunggal Prakarsa Tbk. 12,450 12,500 12,150 12,400 -50 2,499,000 30,986,245,000 2,421 496.000 12,425 J 94,900 12,400 T/B 500 161 IPOL Indopoly Swakarsa Industry Tbk. 88 92 88 88 0 26,400 2,356,500 26 41.905 89 J 14,600 88 T/B 5,600 162 IPTV MNC Vision Networks Tbk. 288 292 284 290 2 11,885,000 3,423,148,200 1,194 120.833 290 T/J 74,200 288 B 135,700 163 ISAT Indosat Tbk. 2,040 2,070 2,030 2,050 10 971,200 1,987,341,000 912 146.429 2,050 T/J 74,900 2,040 B 268,700 164 ISSP Steel Pipe Industry of Indonesia Tbk. 123 126 121 121 -2 4,343,600 535,176,300 286 41.017 122 J 40,000 121 T/B 1,035,400 165 ITMG Indo Tambangraya Megah Tbk. 8,050 8,150 8,075 8,075 25 944,900 7,651,500,000 1,072 57.679 8,100 J 3,200 8,075 T/B 60,500 166 JAWA Jaya Agra Wattie Tbk. 82 110 85 99 17 4,400,000 438,716,700 1,150 19.800 99 T/J 90,400 97 B 35,700 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 1 281.417 340 T/J 943,100 338 B 15,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,095 -5 8,693,900 9,576,562,000 1,945 299.344 1,095 T/J 789,900 1,090 B 1,019,200 169 JRPT Jaya Real Property Tbk. 420 432 416 424 4 765,200 323,094,000 179 407.692 424 T/J 146,900 422 B 434,400 170 JSKY Sky Energy Indonesia Tbk. 163 183 152 174 11 104,650,400 17,358,509,900 4,684 87.000 175 J 610,000 174 T/B 12,366,900 171 JSMR Jasa Marga (Persero) Tbk. 3,640 3,680 3,630 3,670 30 4,925,300 18,029,061,000 1,308 216.417 3,680 J 77,600 3,670 T/B 36,400 172 KAEF Kimia Farma Tbk. 3,260 3,300 3,210 3,220 -40 7,920,500 25,661,410,000 3,551 3,220.000 3,220 T/J 94,300 3,210 B 465,900 173 KBLI KMI Wire & Cable Tbk. 310 312 306 308 -2 780,500 241,018,800 129 37.425 310 J 100 308 T/B 4,300 174 KEEN Kencana Energi Lestari Tbk. 306 306 298 302 -4 1,936,300 584,208,000 78 76.263 302 T/J 28,500 300 B 10,000 175 KICI Kedaung Indah Can Tbk 208 202 202 202 -6 100 20,200 1 42.886 242 J 100 204 B 5,500 176 KIJA Kawasan Industri Jababeka Tbk. 206 210 204 206 0 15,420,600 3,188,838,000 1,087 7.147 208 J 333,600 206 T/B 2,300,800 177 KINO Kino Indonesia Tbk. 2,930 3,050 2,930 2,960 30 52,800 156,510,000 39 77.895 2,960 T/J 17,500 2,950 B 2,400 178 KKGI Resource Alam Indonesia Tbk. 196 200 195 195 -1 1,300 254,300 5 684.211 197 J 10,000 195 T/B 100 179 KLBF Kalbe Farma Tbk. 1,580 1,590 1,570 1,585 5 13,897,500 21,956,628,000 2,375 15,458.890 1,585 T/J 1,845,200 1,580 B 35,100 180 KOBX Kobexindo Tractors Tbk. 103 103 101 103 0 447,600 45,449,100 66 25.750 103 T/J 66,400 102 B 1,000 181 KOTA DMS Propertindo Tbk. 298 294 278 278 -20 15,500 4,397,000 17 139.000 278 T/J 228,300 0 B 0 182 KPAL Steadfast Marine Tbk. 52 0 0 52 0 0 0 0 45.217 0 J 0 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 370 378 370 370 0 19,888,900 7,427,762,600 1,914 45.999 372 J 186,300 370 T/B 2,698,100 184 KREN Kresna Graha Investama Tbk. 99 100 93 93 -6 37,889,500 3,555,872,900 1,745 967.541 93 T/J 15,647,400 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,500 75,000 5 7.806 50 T/J 29,721,900 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 300 0 B 0 187 LINK Link Net Tbk. 2,100 2,130 2,080 2,080 -20 3,550,200 7,443,554,000 1,020 130.000 2,080 T/J 33,700 2,070 B 901,800 188 LION Lion Metal Works Tbk. 258 276 256 266 8 8,700 2,282,200 22 166.595 270 J 500 266 T/B 200 189 LPCK Lippo Cikarang Tbk 800 835 800 800 0 2,807,900 2,279,673,500 465 90.197 810 J 15,000 800 T/B 12,800 190 LPGI Lippo General Insurance Tbk. 3,390 3,400 3,300 3,400 10 7,400 24,765,000 6 152.809 3,400 T/J 100 3,300 B 3,000 191 LPKR Lippo Karawaci Tbk. 139 144 133 134 -5 113,717,600 15,643,116,600 3,683 43.271 134 T/J 269,600 133 B 3,895,100 192 LPPF Matahari Department Store Tbk. 1,010 1,010 955 985 -25 18,988,200 18,530,995,000 3,682 22.320 985 T/J 7,100 980 B 83,100 193 LSIP PP London Sumatra Indonesia Tbk. 920 950 920 935 15 9,617,900 9,034,445,500 1,136 241.290 940 J 1,062,100 935 T/B 527,200 194 LTLS Lautan Luas Tbk. 430 434 420 430 0 2,900 1,242,400 6 152.004 430 T/J 12,600 426 B 5,600 195 MAIN Malindo Feedmill Tbk. 555 560 545 555 0 984,300 542,359,000 256 315.341 555 T/J 190,100 550 B 29,900 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 400 20,000 3 6.835 50 T/J 412,475,600 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 635 640 625 635 0 11,913,700 7,530,266,000 906 1,019.016 640 J 157,700 635 T/B 1,855,500 199 MARK Mark Dynamics Indonesia Tbk. 840 870 840 860 20 3,851,700 3,297,561,500 934 1,720.000 860 T/J 15,900 855 B 66,200 200 MASA Multistrada Arah Sarana Tbk. 550 590 560 560 10 1,800 1,041,500 7 398.180 570 J 1,000 560 T/B 19,900 201 MAYA Bank Mayapada Internasional Tbk. 5,900 6,100 5,900 6,100 200 2,800 16,840,000 6 2,773.522 6,200 J 2,000 6,000 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 368 378 368 378 10 262,200 97,149,000 71 23.625 378 T/J 41,600 368 B 305,000 203 MBTO Martina Berto Tbk. 75 75 75 75 0 200 15,000 1 10.135 80 J 800 76 B 2,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 116 118 116 116 0 921,400 107,624,400 113 104.043 117 J 23,600 116 T/B 1,405,100 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,340,400 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 72,532,700 0 B 0 208 MEDC Medco Energi Internasional Tbk. 370 388 372 386 16 122,481,600 46,817,744,200 7,514 801.578 386 T/J 4,206,100 384 B 2,025,100 209 MEGA Bank Mega Tbk. 7,175 7,100 7,100 7,100 -75 100 710,000 1 5,175.380 7,100 T/J 2,700 0 B 0 210 META Nusantara Infrastructure Tbk. 104 107 105 107 3 221,700 23,442,800 19 32.417 107 T/J 56,700 106 B 23,900 211 MGRO Mahkota Group Tbk. 785 790 780 790 5 2,740,400 2,155,606,500 422 351.111 790 T/J 164,100 785 B 12,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,710 2,670 2,680 30 29,210,100 78,521,567,000 2,081 157.788 2,690 J 300 2,680 T/B 1,600 213 MLBI Multi Bintang Indonesia Tbk. 9,050 9,050 9,000 9,000 -50 5,000 45,010,000 10 57,324.841 9,050 J 300 9,000 T/B 2,500 214 MLPL Multipolar Tbk. 50 50 50 50 0 54,200 2,710,000 9 5.735 50 T/J 1,696,900 0 B 0 215 MLPT Multipolar Technology Tbk. 590 590 585 590 0 19,200 11,258,000 15 122.917 595 J 18,400 590 T/B 6,000 216 MNCN Media Nusantara Citra Tbk. 770 810 770 805 35 76,038,600 60,351,150,500 4,204 89.444 810 J 3,684,300 805 T/B 105,100 217 MPMX Mitra Pinasthika Mustika Tbk. 344 348 340 344 0 17,513,900 6,025,078,800 1,223 22.933 344 T/J 471,400 342 B 247,100 218 MPPA Matahari Putra Prima Tbk. 93 94 92 92 -1 501,700 46,456,000 101 38.680 93 J 1,489,100 92 T/B 28,000 219 MRAT Mustika Ratu Tbk. 132 138 125 133 1 136,100 17,775,000 119 20.462 135 J 10,500 133 T/B 1,000 220 MSKY MNC Sky Vision Tbk. 750 750 700 725 -25 134,600 96,565,000 19 47.697 725 T/J 21,300 705 B 300 221 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,595 5 175,900 280,105,500 237 2,871.391 1,600 J 9,600 1,590 B 148,300 222 MTLA Metropolitan Land Tbk. 440 0 0 440 0 0 0 0 184.990 440 J 5,200 410 B 300 223 MYOH Samindo Resources Tbk. 1,135 1,135 1,125 1,135 0 45,400 51,277,000 12 135.187 1,135 T/J 305,500 1,115 B 10,100 224 MYOR Mayora Indah Tbk. 2,400 2,450 2,380 2,430 30 3,882,400 9,426,600,000 1,568 12,156.078 2,430 T/J 879,600 2,420 B 34,800 225 MYTX Asia Pacific Investama Tbk. 52 51 51 51 -1 29,400 1,499,400 5 7.666 52 J 24,000 51 T/B 10,600 226 NIKL Pelat Timah Nusantara Tbk. 785 805 780 780 -5 1,601,800 1,262,132,500 453 240.000 785 J 10,600 780 T/B 498,700 227 NISP Bank OCBC NISP Tbk. 730 735 730 730 0 19,400 14,258,500 34 884.591 735 J 1,800 730 T/B 16,000 228 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 825 J 500 815 B 500 229 NRCA Nusa Raya Cipta Tbk. 302 304 300 300 -2 6,600 1,987,000 17 35.294 300 T/J 800 298 B 3,700 230 NZIA Nusantara Almazia Tbk. 244 228 228 228 -16 150,700 34,359,600 40 103.636 228 T/J 538,700 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,021,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 96 98 94 96 0 5,598,900 537,291,200 318 96.000 97 J 167,000 96 T/B 7,400 233 PANR Panorama Sentrawisata Tbk. 90 93 87 88 -2 2,321,200 209,012,300 308 52.799 89 J 1,300 88 T/B 425,500 234 PANS Panin Sekuritas Tbk. 800 815 800 805 5 81,100 65,435,000 47 585.455 805 T/J 5,900 800 B 10,900 235 PBID Panca Budi Idaman Tbk. 860 860 845 850 -10 932,800 794,680,000 185 100.000 860 J 4,600 845 B 312,600 236 PBRX Pan Brothers Tbk. 220 220 210 218 -2 213,900 45,672,600 53 385.841 218 T/J 900 216 B 100 237 PBSA Paramita Bangun Sarana Tbk. 650 605 605 605 -45 300 181,500 2 50.417 605 T/J 700 0 B 0 238 PEHA Phapros Tbk. 1,570 1,610 1,570 1,585 15 228,000 362,030,000 135 132.304 1,600 J 14,300 1,585 T/B 5,700 239 PGAS Perusahaan Gas Negara Tbk. 1,060 1,075 1,055 1,065 5 64,536,300 68,692,210,500 3,776 355.000 1,070 J 2,223,000 1,065 T/B 12,106,300 240 PGUN Pradiksi Gunatama Tbk. 226 226 226 226 0 104,800 23,684,800 10 196.522 226 T/J 10,700 224 B 500 241 PJAA Pembangunan Jaya Ancol Tbk. 500 505 498 498 -2 71,600 35,819,800 20 97.171 500 J 59,000 498 T/B 13,700 242 PLIN Plaza Indonesia Realty Tbk. 2,530 2,500 2,500 2,500 -30 200 500,000 2 1,037.387 2,550 J 2,300 2,500 T/B 34,000 243 PNBN Bank Pan Indonesia Tbk 795 805 795 795 0 2,764,700 2,206,468,500 286 1,323.676 795 T/J 15,100 790 B 516,500 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 40,400 2,020,000 12 50.000 50 T/J 14,596,800 0 B 0 245 PNIN Paninvest Tbk. 695 700 685 690 -5 297,300 205,549,500 57 733.730 705 J 5,400 690 T/B 4,700 246 PNLF Panin Financial Tbk. 193 196 192 193 0 10,041,700 1,943,985,300 579 208.604 193 T/J 138,300 192 B 399,700 247 POLL Pollux Properti Indonesia Tbk. 4,330 5,400 4,330 5,400 1,070 295,100 1,587,206,000 566 878.049 0 J 0 5,400 T/B 88,200 248 PPRE PP Presisi Tbk. 189 192 181 184 -5 14,691,500 2,720,338,500 1,341 42.791 184 T/J 782,300 183 B 30,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 8,511,500 425,575,000 110 108.108 50 T/J 79,597,000 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 115 111 111 111 -4 100 11,100 1 62.489 115 J 3,000 111 T/B 2,000 251 PRDA Prodia Widyahusada Tbk. 2,800 2,850 2,790 2,790 -10 8,900 24,902,000 22 42.923 2,800 J 5,000 2,790 T/B 126,700 252 PSSI Pelita Samudera Shipping Tbk. 169 182 170 174 5 2,618,100 463,004,000 192 128.889 174 T/J 73,200 173 B 100,000 253 PTBA Bukit Asam Tbk. 1,965 1,980 1,955 1,960 -5 22,850,600 44,895,648,500 6,149 1,704.348 1,965 J 128,900 1,960 T/B 3,805,100 254 PTIS Indo Straits Tbk. 154 164 146 154 0 1,500 224,600 5 16.211 154 T/J 300 146 B 1,000 255 PTPP PP (Persero) Tbk. 930 945 920 920 -10 19,029,600 17,642,285,500 2,063 172.932 925 J 216,100 920 T/B 1,224,700 256 PTRO Petrosea Tbk. 1,685 1,700 1,675 1,695 10 136,000 228,943,000 125 1,356.000 1,695 T/J 8,900 1,690 B 13,900 257 PTSN Sat Nusapersada Tbk 208 212 206 208 0 784,900 162,654,600 144 107.586 210 J 86,100 208 T/B 49,200 258 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. 218 230 204 222 4 21,604,200 4,646,613,200 1,262 74.000 224 J 172,900 222 T/B 2,242,000 260 PWON Pakuwon Jati Tbk. 404 424 404 416 12 258,061,700 107,384,926,000 12,457 1,603.763 418 J 5,533,500 416 T/B 5,605,900 261 PZZA Sarimelati Kencana Tbk. 615 630 615 620 5 527,200 327,884,000 222 56.364 625 J 34,800 620 T/B 12,600 262 RAJA Rukun Raharja Tbk. 123 125 122 122 -1 7,343,100 905,255,200 496 419.071 123 J 74,700 122 T/B 209,200 263 RALS Ramayana Lestari Sentosa Tbk. 540 570 545 560 20 8,672,400 4,823,698,000 1,130 350.000 560 T/J 137,400 555 B 492,900 264 RANC Supra Boga Lestari Tbk. 400 404 398 400 0 182,500 73,212,000 100 80.000 402 J 16,800 400 T/B 123,600 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 50 0 1,416,500 70,884,000 79 15.994 50 T/J 21,600 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,100 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 330 320 308 308 -22 3,300 1,017,600 5 142.154 308 T/J 15,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 95 92 92 0 20,400 1,877,300 6 14.612 91 J 34,600 90 B 300 269 RMBA Bentoel Internasional Investama Tbk. 368 370 348 348 -20 202,100 71,234,200 32 2,723.005 348 T/J 29,800 346 B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,235 1,230 1,235 0 19,200 23,707,500 16 484.314 1,240 J 100 1,235 T/B 13,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 376 378 378 378 2 200 75,600 1 315.000 378 T/J 3,300 376 B 19,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 0 0 10,250 0 0 0 0 6,612.903 10,200 J 100 10,000 B 100 273 SCMA Surya Citra Media Tbk. 1,300 1,390 1,330 1,375 75 15,220,400 20,728,468,000 1,433 622.023 1,375 T/J 76,500 1,365 B 7,700 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 226 208 226 6 111,400 25,026,800 21 205.455 226 T/J 57,100 216 B 10,200 275 SDPC Millennium Pharmacon International Tbk. 102 104 102 102 0 186,300 19,107,100 23 68.087 103 J 3,000 102 T/B 24,700 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 825 795 795 0 4,000 3,240,000 3 889.212 795 T/J 1,900 765 B 1,500 277 SGRO Sampoerna Agro Tbk. 1,415 1,470 1,420 1,470 55 71,100 103,855,000 61 62.821 1,475 J 5,400 1,470 T/B 186,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 810 785 790 -5 15,195,800 12,035,937,000 4,793 273.328 795 J 1,079,500 790 T/B 377,700 279 SILO Siloam International Hospitals Tbk. 4,900 4,990 4,900 4,990 90 21,100 104,514,000 48 56.673 4,990 T/J 800 4,940 B 100 280 SIMP Salim Ivomas Pratama Tbk. 316 322 314 316 0 5,224,900 1,658,168,600 887 28.727 318 J 614,400 316 T/B 192,600 281 SMBR Semen Baturaja (Persero) Tbk. 496 525 496 505 9 18,187,800 9,284,602,400 2,438 90.179 510 J 410,700 505 T/B 755,100 282 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,080 1,050 1,060 0 34,200 36,362,500 22 1,280.193 1,060 T/J 800 1,055 B 300 283 SMDR Samudera Indonesia Tbk. 270 272 266 266 -4 2,085,800 558,387,400 415 1,067.501 268 J 14,000 266 T/B 143,100 284 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,425 9,250 9,425 100 1,040,700 9,737,707,500 1,000 3,279.630 9,425 T/J 106,800 9,400 B 600 285 SMKL Satyamitra Kemas Lestari Tbk. 186 187 182 184 -2 805,100 149,864,300 242 95.337 187 J 9,500 184 T/B 8,100 286 SMMA Sinarmas Multiartha Tbk. 15,800 16,500 16,300 16,300 500 23,300 380,610,000 4 1,215.085 17,000 J 400 15,400 B 100 287 SMRA Summarecon Agung Tbk. 650 675 640 655 5 67,519,800 44,622,413,500 5,136 1,076.241 660 J 189,300 655 T/B 3,193,700 288 SMSM Selamat Sempurna Tbk. 1,260 1,400 1,255 1,400 140 4,262,600 5,625,031,500 1,755 3,739.416 1,400 T/J 525,400 1,395 B 12,800 289 SOCI Soechi Lines Tbk. 121 123 119 119 -2 4,868,400 587,727,200 272 21.636 120 J 308,900 119 T/B 732,600 290 SOHO Soho Global Health Tbk. 5,100 5,100 4,750 4,790 -310 39,500 189,251,000 139 263.187 4,830 J 800 4,790 T/B 5,500 291 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,775 J 7,700 0 B 0 292 SPMA Suparma Tbk. 278 282 278 278 0 10,700 2,975,000 12 124.619 282 J 6,000 276 B 11,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 0 0 130 0 0 0 0 138.739 134 J 20,800 123 B 20,200 294 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 6,834,400 1,396,462,600 677 85.000 206 J 4,523,600 204 T/B 267,300 295 SRSN Indo Acidatama Tbk 55 56 54 55 0 3,728,800 202,288,500 178 10.017 55 T/J 2,023,600 54 B 36,800 296 SSIA Surya Semesta Internusa Tbk. 505 510 494 494 -11 51,735,700 25,820,742,000 3,594 202.667 494 T/J 25,100 492 B 3,050,000 297 SSMS Sawit Sumbermas Sarana Tbk. 800 820 795 800 0 336,500 269,274,000 66 119.403 800 T/J 3,700 795 B 88,400 298 STAR Buana Artha Anugerah Tbk. 127 128 127 127 0 200 25,500 2 124.510 127 T/J 1,200 125 B 300 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,912,700 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 75,258,200 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 99,285,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,485 1,445 1,480 10 29,476,700 43,143,039,000 2,527 365.432 1,485 J 267,500 1,480 T/B 1,575,400 303 TBLA Tunas Baru Lampung Tbk. 755 760 750 750 -5 743,200 560,109,500 152 170.784 750 T/J 54,900 745 B 77,300 304 TCID Mandom Indonesia Tbk. 6,500 6,575 6,575 6,575 75 200 1,315,000 2 644.911 6,575 T/J 900 6,425 B 300 305 TDPM Tridomain Performance Materials Tbk. 134 134 129 130 -4 7,470,000 977,159,900 801 57.018 131 J 208,600 130 T/B 395,300 306 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. 100 103 93 93 -7 13,517,100 1,272,589,200 1,116 46.500 93 T/J 606,700 0 B 0 308 TINS Timah Tbk. 850 875 845 845 -5 23,310,200 19,933,614,000 2,821 431.790 850 J 549,300 845 T/B 2,609,900 309 TIRT Tirta Mahakam Resources Tbk 54 51 51 51 -3 4,000 204,000 3 23.314 53 J 1,100 51 T/B 31,700 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,375 6,175 6,175 -125 2,564,200 15,941,292,500 1,845 381.790 6,200 J 12,800 6,175 T/B 76,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,720 2,630 2,630 -70 166,356,000 441,821,765,000 25,469 1,382.137 2,640 J 727,000 2,630 T/B 26,955,500 312 TMAS Temas Tbk. 108 108 105 106 -2 720,200 76,455,700 112 243.801 107 J 46,500 106 T/B 5,200 313 TOBA TBS Energi Utama Tbk. 390 396 396 396 6 600 237,600 2 83.565 390 J 60,000 382 B 4,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 189,366,400 0 B 0 315 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 505,500 143,652,000 101 102.075 286 J 40,100 284 T/B 31,600 316 TOWR Sarana Menara Nusantara Tbk. 1,000 1,005 990 1,000 0 44,784,200 44,756,425,000 6,471 4,763.493 1,000 T/J 6,202,800 995 B 716,000 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 110 0 0 110 0 0 0 0 110.848 111 J 7,000 109 B 3,100 319 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 0 700 273,000 1 232.641 390 T/J 49,300 388 B 21,700 321 TSPC Tempo Scan Pacific Tbk. 1,245 1,270 1,245 1,265 20 259,400 327,957,500 168 225.667 1,265 T/J 3,600 1,255 B 8,500 322 TURI Tunas Ridean Tbk. 1,310 1,270 1,270 1,270 -40 77,500 98,425,000 2 2,822.222 1,315 J 7,100 1,270 T/B 30,100 323 UCID Uni-Charm Indonesia Tbk. 1,555 1,565 1,550 1,550 -5 72,700 112,966,000 92 103.333 1,555 J 2,000 1,550 T/B 300 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,720 1,680 1,700 20 499,500 849,874,500 657 3,296.107 1,700 T/J 357,500 1,695 B 25,200 325 UNIC Unggul Indah Cahaya Tbk. 3,950 3,960 3,960 3,960 10 100 396,000 1 146.663 3,950 J 500 3,800 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 77 78 72 72 -5 8,603,900 627,682,500 105 3.419 73 J 200,000 72 T/B 1,062,600 327 UNTR United Tractors Tbk. 22,150 22,250 21,725 21,925 -225 1,692,400 37,010,477,500 2,875 26,101.190 21,925 T/J 27,600 21,900 B 5,300 328 UNVR Unilever Indonesia Tbk. 7,850 7,950 7,800 7,925 75 7,956,200 62,685,717,500 5,213 202,892.985 7,925 T/J 111,700 7,900 B 6,100 329 VICO Victoria Investama Tbk. 76 78 76 76 0 126,800 9,873,600 25 60.800 78 J 80,300 76 T/B 102,700 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,000 500,000 1 16.667 50 T/J 285,358,000 0 B 0 331 VOKS Voksel Electric Tbk. 197 198 195 195 -2 26,900 5,292,700 7 86.259 197 J 1,100 195 T/B 15,500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 184 176 177 -1 19,958,300 3,577,961,700 2,092 61.034 178 J 414,200 177 T/B 31,000 333 WEHA WEHA Transportasi Indonesia Tbk. 55 55 52 52 -3 844,700 44,901,300 123 22.700 53 J 34,400 52 T/B 584,700 334 WIIM Wismilak Inti Makmur Tbk. 362 378 364 376 14 32,088,400 11,939,536,400 2,863 57.846 376 T/J 484,100 374 B 284,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,210 1,180 1,190 10 13,053,500 15,542,680,000 1,564 305.871 1,195 J 171,300 1,190 T/B 5,000 336 WINS Wintermar Offshore Marine Tbk. 97 97 96 96 -1 42,100 4,063,700 7 25.962 97 J 5,900 91 B 23,800 337 WOMF Wahana Ottomitra Multiartha Tbk. 214 218 214 214 0 50,200 10,889,600 23 32.443 218 J 56,000 214 T/B 86,700 338 WOOD Integra Indocabinet Tbk. 450 505 448 482 32 162,351,800 77,565,545,800 9,463 185.385 484 J 185,800 482 T/B 53,300 339 WSBP Waskita Beton Precast Tbk. 158 161 155 155 -3 62,728,600 9,919,204,000 2,817 31.633 156 J 276,000 155 T/B 6,132,300 340 WSKT Waskita Karya (Persero) Tbk. 765 780 735 750 -15 103,385,800 77,674,127,500 8,270 202.429 750 T/J 824,500 745 B 965,000 341 WTON Wijaya Karya Beton Tbk. 240 244 238 240 0 9,749,800 2,350,746,600 999 40.678 242 J 500 240 T/B 122,600 Total 7,224,710,100 6,404,984,291,600 555,974 3,401,996,200 288,256,300 Jakarta, 23 October 2020 Trading Division