List of Securities Quotation Main Board Date: Monday, 26 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. 10,475 10,650 10,475 10,550 75 1,516,000 16,024,612,500 1,598 857.055 10,575 J 11,000 10,550 T/B 10,200 2 ABMM ABM Investama Tbk. 835 835 835 835 0 200 167,000 1 22.267 800 J 2,500 785 B 600 3 ACES Ace Hardware Indonesia Tbk. 1,585 1,590 1,570 1,575 -10 5,503,700 8,685,113,000 2,419 1,920.732 1,575 T/J 401,200 1,570 B 121,200 4 ACST Acset Indonusa Tbk. 200 204 190 198 -2 30,399,600 6,061,753,200 1,980 14.623 198 T/J 2,026,500 197 B 2,642,800 5 ADHI Adhi Karya (Persero) Tbk. 590 595 585 585 -5 6,667,700 3,937,662,500 772 459.425 590 J 995,400 585 T/B 1,691,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,575 7,500 7,550 -50 33,300 251,492,500 54 324.731 7,550 T/J 500 7,525 B 7,700 7 ADMG Polychem Indonesia Tbk 135 135 129 134 -1 925,500 122,276,700 148 11.961 135 J 2,700 134 T/B 14,500 8 ADRO Adaro Energy Tbk. 1,145 1,155 1,140 1,145 0 32,605,100 37,373,307,500 4,633 104.091 1,150 J 214,900 1,145 T/B 123,800 9 AGII Aneka Gas Industri Tbk. 670 720 665 675 5 555,000 381,264,500 189 61.364 680 J 45,800 675 T/B 23,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 350 370 350 358 8 67,331,300 24,195,197,400 4,966 584.891 360 J 1,447,000 358 T/B 703,000 11 AISA Tiga Pilar Sejahtera Food Tbk. 210 236 212 218 8 274,746,400 61,394,035,600 10,850 26.534 220 J 3,111,900 218 T/B 3,951,700 12 AKRA AKR Corporindo Tbk. 2,630 2,660 2,610 2,640 10 10,766,000 28,386,327,000 1,928 2,104.072 2,650 J 41,400 2,640 T/B 634,100 13 ALTO Tri Banyan Tirta Tbk. 292 290 290 290 -2 400 116,000 3 144.887 290 T/J 77,900 286 B 100 14 AMAN Makmur Berkah Amanda Tbk. 250 252 250 252 2 293,400 73,688,200 62 229.091 254 J 172,600 252 T/B 1,700 15 AMFG Asahimas Flat Glass Tbk. 2,390 0 0 2,390 0 0 0 0 97.551 2,540 J 1,000 2,390 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 175,000 118,307,500 84 1,722.422 680 J 27,400 675 T/B 3,700 17 ANJT Austindo Nusantara Jaya Tbk. 525 560 494 555 30 2,900 1,550,800 15 46.250 560 J 3,600 555 T/B 100 18 ANTM Aneka Tambang Tbk. 1,085 1,095 1,060 1,060 -25 183,290,100 196,926,970,500 15,240 698.886 1,065 J 3,004,200 1,060 T/B 13,350,500 19 APLI Asiaplast Industries Tbk. 119 118 118 118 -1 500 59,000 1 98.333 118 T/J 5,100 111 B 1,500 20 APLN Agung Podomoro Land Tbk. 110 119 110 112 2 139,452,500 16,025,644,400 3,500 30.685 113 J 1,423,700 112 T/B 239,400 21 ARNA Arwana Citramulia Tbk. 500 505 492 505 5 674,100 338,152,100 79 3,432.339 505 T/J 80,200 500 B 112,000 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 2,400 120,000 4 12.251 50 T/J 132,883,700 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 935 905 905 5 1,700 1,586,500 3 267.316 930 J 500 900 B 100 24 ASGR Astra Graphia Tbk. 690 700 685 690 0 270,200 186,821,500 113 143.059 690 T/J 148,300 685 B 127,400 25 ASII Astra International Tbk. 5,400 5,450 5,300 5,400 0 33,055,000 178,451,970,000 8,974 3,861.639 5,425 J 1,387,900 5,400 T/B 110,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,060 1,015 1,060 5 10,500 10,903,500 10 1,962.963 1,060 T/J 1,000 1,015 B 3,200 27 ASRI Alam Sutera Realty Tbk. 149 166 147 156 7 861,444,300 136,594,307,800 20,947 148.571 157 J 1,384,700 156 T/B 29,652,300 28 ASSA Adi Sarana Armada Tbk. 490 500 490 498 8 7,659,000 3,803,469,400 532 127.692 498 T/J 331,500 496 B 198,600 29 ATIC Anabatic Technologies Tbk. 585 580 545 550 -35 12,300 6,829,000 15 78.571 585 J 100 550 T/B 3,000 30 AUTO Astra Otoparts Tbk. 870 880 870 875 5 450,700 394,774,000 203 791.354 875 T/J 138,300 870 B 11,000 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 587,200 0 B 0 32 BATA Sepatu Bata Tbk. 635 640 635 640 5 700 445,500 3 8,300.908 640 T/J 11,900 620 B 1,800 33 BBCA Bank Central Asia Tbk. 28,850 29,175 28,625 29,075 225 14,090,500 409,071,500,000 10,065 16,614.286 29,100 J 56,200 29,075 T/B 2,500 34 BBKP Bank Bukopin Tbk. 250 256 248 250 0 143,036,500 35,886,571,400 6,949 74.966 250 T/J 10,620,700 248 B 15,078,900 35 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,580 J 4,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,850 4,920 4,830 4,850 0 56,483,600 275,494,808,000 10,659 23.327 4,860 J 125,400 4,850 T/B 4,934,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,290 3,360 3,290 3,340 50 101,222,500 337,374,923,000 16,918 3,817.143 3,340 T/J 2,867,500 3,330 B 1,477,600 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. 1,430 1,445 1,385 1,390 -40 90,749,800 127,996,794,000 9,715 181.304 1,395 J 262,500 1,390 T/B 1,372,400 40 BBYB Bank Neo Commerce Tbk. 358 400 336 390 32 54,300 20,730,400 38 397.068 390 T/J 47,200 354 B 300 41 BCAP MNC Kapital Indonesia Tbk. 113 114 113 114 1 434,200 49,489,200 35 323.294 114 T/J 304,200 113 B 303,600 42 BDMN Bank Danamon Indonesia Tbk. 2,500 2,550 2,480 2,500 0 1,957,900 4,908,348,000 629 1.412 2,510 J 18,900 2,500 T/B 19,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 182 188 182 184 2 149,871,200 27,652,645,600 5,472 108.235 184 T/J 4,719,700 183 B 14,179,000 44 BFIN BFI Finance Indonesia Tbk. 378 384 378 380 2 1,389,200 528,494,800 318 1,947.320 380 T/J 389,900 378 B 35,800 45 BHIT MNC Investama Tbk. 50 50 50 50 0 16,100 805,000 16 146.220 50 T/J 138,060,400 0 B 0 46 BINA Bank Ina Perdana Tbk. 730 750 700 710 -20 2,122,000 1,506,528,500 80 401.139 710 T/J 28,700 700 B 6,500 47 BIRD Blue Bird Tbk. 860 875 855 860 0 911,300 787,005,000 163 13.231 860 T/J 354,500 855 B 123,500 48 BISI BISI International Tbk. 890 900 890 900 10 151,900 135,438,000 49 450.000 900 T/J 22,000 890 B 35,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,050 1,160 1,070 1,105 55 41,060,300 45,717,514,500 6,647 184.167 1,110 J 360,600 1,105 T/B 1,023,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 595 575 580 10 18,349,700 10,729,217,500 3,332 134.884 580 T/J 320,300 575 B 2,624,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 75,600 3,780,000 16 3.455 50 T/J 369,858,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 146,414,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,850 5,625 5,775 225 94,287,200 543,087,507,500 17,590 1,740.155 5,775 T/J 3,340,100 5,750 B 760,100 54 BMSR Bintang Mitra Semestaraya Tbk 62 62 61 61 -1 459,800 28,058,600 42 12.200 62 J 56,200 61 T/B 264,700 55 BMTR Global Mediacom Tbk. 226 242 224 240 14 451,311,600 107,146,133,200 14,049 195.344 242 J 14,059,400 240 T/B 1,457,200 56 BNBA Bank Bumi Arta Tbk. 354 368 354 354 0 18,900 6,863,000 25 221.250 354 T/J 700 352 B 50,000 57 BNGA Bank CIMB Niaga Tbk. 755 770 755 760 5 3,326,000 2,533,212,000 423 5.611 760 T/J 23,600 755 B 462,400 58 BNII Bank Maybank Indonesia Tbk. 224 228 222 224 0 1,622,400 364,353,000 270 2.669 226 J 658,000 224 T/B 25,000 59 BNLI Bank Permata Tbk. 2,170 2,250 2,100 2,100 -70 2,955,700 6,372,676,000 1,452 22.864 2,140 J 7,500 2,100 T/B 40,000 60 BPTR Batavia Prosperindo Trans Tbk. 86 86 86 86 0 200 17,200 1 86.000 85 J 200 80 B 10,000 61 BRAM Indo Kordsa Tbk. 5,500 5,500 5,500 5,500 0 200 1,100,000 2 214.054 5,600 J 100 5,125 B 100 62 BRIS Bank BRIsyariah Tbk. 1,210 1,305 1,195 1,250 40 218,109,800 272,430,407,000 29,107 245.098 1,250 T/J 2,991,700 1,245 B 2,965,100 63 BRPT Barito Pacific Tbk. 925 940 905 930 5 89,018,500 81,903,133,000 7,007 363.665 930 T/J 513,100 925 B 1,595,400 64 BSDE Bumi Serpong Damai Tbk. 895 910 875 890 -5 60,250,700 54,006,691,000 4,842 174.337 890 T/J 916,600 885 B 3,819,400 65 BSIM Bank Sinarmas Tbk. 480 492 478 480 0 42,300 20,387,000 20 327.379 480 T/J 32,900 474 B 400 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,270 2,290 2,260 2,260 -10 64,100 145,773,000 61 437.508 2,270 J 100 2,260 T/B 600 68 BTPS Bank BTPN Syariah Tbk. 3,910 3,910 3,750 3,830 -80 5,939,800 22,778,138,000 3,098 392.821 3,840 J 9,500 3,830 T/B 676,900 69 BUDI Budi Starch & Sweetener Tbk. 97 102 96 98 1 1,044,800 103,160,400 110 53.114 98 T/J 30,100 97 B 162,000 70 BULL Buana Lintas Lautan Tbk. 330 344 332 340 10 205,500,300 69,106,488,200 5,230 33.249 340 T/J 4,769,700 338 B 3,073,700 71 BVIC Bank Victoria International Tbk. 104 111 99 105 1 3,722,000 395,768,500 521 99.288 106 J 58,900 105 T/B 59,100 72 BWPT Eagle High Plantations Tbk. 94 97 94 95 1 28,568,300 2,724,752,600 811 20.777 96 J 9,760,500 95 T/B 631,200 73 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,475 J 100 11,625 B 200 74 CAMP Campina Ice Cream Industry Tbk. 264 266 258 262 -2 500,900 131,395,400 192 79.394 262 T/J 118,400 260 B 204,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,700 85,000 7 28.571 50 T/J 314,306,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,720 1,735 1,720 1,720 0 21,900 37,764,000 36 355.372 1,730 J 1,000 1,720 T/B 5,500 77 CFIN Clipan Finance Indonesia Tbk. 187 190 187 188 1 1,235,500 232,894,800 101 14.711 189 J 9,000 188 T/B 416,900 78 CITY Natura City Developments Tbk. 112 112 109 111 -1 3,200 349,800 4 92.500 109 J 800 0 B 0 79 CLEO Sariguna Primatirta Tbk. 490 515 476 482 -8 29,400,100 14,542,866,500 5,573 2,095.652 484 J 73,300 482 T/B 13,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,025 1,060 1,020 1,035 10 143,100 147,258,500 42 99.037 1,035 T/J 26,500 1,020 B 100 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 5,900 5,925 -75 3,190,800 18,958,265,000 2,676 26,984.561 5,950 J 10,900 5,925 T/B 2,400 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 401,000 20,050,000 4 45.455 50 T/J 449,114,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 320 320 320 320 0 32,800 10,496,000 6 161.482 320 T/J 70,100 318 B 1,800 85 CTBN Citra Tubindo Tbk. 2,450 3,060 2,450 3,060 610 1,400 3,979,000 4 2,557.459 0 J 0 0 B 0 86 CTRA Ciputra Development Tbk. 830 845 820 820 -10 41,418,400 34,284,573,000 2,752 183.593 820 T/J 2,261,400 815 B 882,900 87 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 100 216 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 28,200 1,410,000 3 16.496 50 T/J 274,348,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 2 22.222 50 T/J 17,934,200 0 B 0 90 DILD Intiland Development Tbk. 156 162 147 159 3 10,729,600 1,702,426,600 739 27.707 159 T/J 6,516,800 158 B 211,300 91 DLTA Delta Djakarta Tbk. 4,010 4,050 4,010 4,040 30 6,500 26,201,000 23 24,149.680 4,040 T/J 3,000 4,030 B 100 92 DMAS Puradelta Lestari Tbk. 226 230 224 226 0 20,280,600 4,598,947,600 1,278 107.619 228 J 2,000,100 226 T/B 700,600 93 DMND Diamond Food Indonesia Tbk. 900 905 895 905 5 8,800 7,930,500 20 98.907 905 T/J 21,100 900 B 200 94 DNAR Bank Oke Indonesia Tbk. 216 228 214 220 4 6,500 1,435,600 16 207.477 228 J 1,800 218 B 200 95 DOID Delta Dunia Makmur Tbk. 242 248 242 246 4 9,941,200 2,439,933,200 771 333.045 246 T/J 140,000 244 B 573,700 96 DPNS Duta Pertiwi Nusantara Tbk. 240 0 0 240 0 0 0 0 77.978 248 J 300 230 B 200 97 DPUM Dua Putra Utama Makmur Tbk. 55 58 54 56 1 631,600 35,592,500 80 10.182 56 T/J 27,800 55 B 19,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 63 -1 67,100 4,215,700 35 35.855 63 T/J 11,700 62 B 243,600 99 DSNG Dharma Satya Nusantara Tbk. 490 496 486 492 2 5,327,100 2,619,403,000 462 132.973 492 T/J 19,000 490 B 21,000 100 DSSA Dian Swastatika Sentosa Tbk 15,025 0 0 15,025 0 0 0 0 1,001.667 15,025 J 1,100 14,075 B 100 101 DUCK Jaya Bersama Indo Tbk. 286 292 280 282 -4 6,672,400 1,885,032,800 784 55.842 284 J 157,300 282 T/B 29,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,600 2,690 2,600 2,640 40 28,200 74,341,000 33 971.762 2,680 J 1,300 2,630 B 100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,000 50,000 1 14.286 50 T/J 4,442,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,265 1,260 1,265 0 123,900 156,612,000 141 3,211.312 1,270 J 20,600 1,265 T/B 1,500 105 ELSA Elnusa Tbk. 214 216 210 214 0 9,674,000 2,067,935,200 638 53.500 214 T/J 1,349,500 212 B 5,100,900 106 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. 7,550 8,000 7,600 7,775 225 4,700 36,635,000 13 1,079.861 7,800 J 7,500 7,775 T/B 2,500 108 ERAA Erajaya Swasembada Tbk. 1,740 1,740 1,700 1,725 -15 6,104,600 10,476,359,500 2,190 172.500 1,730 J 1,995,900 1,725 T/B 2,888,900 109 ESSA Surya Esa Perkasa Tbk. 142 144 139 141 -1 1,468,400 207,074,000 206 262.516 141 T/J 400 140 B 107,300 110 ESTI Ever Shine Tex Tbk. 53 52 50 50 -3 6,249,500 313,909,300 440 20.080 51 J 129,400 50 T/B 501,100 111 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. 2,070 2,100 2,030 2,040 -30 13,638,200 27,990,119,000 3,642 103.532 2,050 J 75,800 2,040 T/B 1,045,700 113 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 1,489.596 7,000 J 500 6,500 T/B 300 114 FILM MD Pictures Tbk. 204 210 192 200 -4 1,641,000 330,545,800 324 95.238 202 J 91,900 200 T/B 29,200 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 20,020,600 0 B 0 116 FREN Smartfren Telecom Tbk. 73 73 68 68 -5 805,610,300 56,226,061,300 14,026 3.778 69 J 21,643,300 68 T/B 918,100 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,296,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,650 J 100 1,365 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 41,125 40,475 40,500 -425 1,534,800 62,349,185,000 2,989 1,580.488 40,525 J 3,300 40,500 T/B 69,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,750 1,700 1,750 0 1,500 2,565,000 8 149.573 1,750 T/J 900 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 244 248 240 242 -2 12,842,300 3,129,320,400 1,197 32.531 244 J 559,000 242 T/B 2,800 123 GJTL Gajah Tunggal Tbk. 452 466 452 462 10 3,088,300 1,419,384,200 665 90.702 464 J 106,400 462 T/B 149,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 79 79 0 2,047,400 162,084,600 157 19.750 79 T/J 353,800 78 B 1,319,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,245 1,215 1,240 -5 295,000 364,300,500 150 96.498 1,240 T/J 32,300 1,225 B 200 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 299,400 14,976,100 28 21.999 51 T/J 1,501,800 50 B 600 127 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 98 92 94 2 517,500 48,493,900 101 37.600 94 T/J 22,900 92 B 10,000 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 700 35,000 2 26.579 50 T/J 9,746,200 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. 360 380 340 366 6 24,400 8,811,800 5 69.714 340 J 7,700 338 B 3,100 132 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. 3,140 3,220 3,140 3,160 20 47,700 151,094,000 80 85.405 3,200 J 1,200 3,160 T/B 17,800 134 HERO Hero Supermarket Tbk. 825 820 805 815 -10 8,600 6,956,500 13 1,701.177 810 J 300 805 B 300 135 HEXA Hexindo Adiperkasa Tbk. 3,070 3,090 3,050 3,070 0 147,700 453,088,000 213 939.815 3,070 T/J 8,000 3,060 B 3,100 136 HITS Humpuss Intermoda Transportasi Tbk. 468 468 468 468 0 500 234,000 2 720.000 460 J 1,900 452 B 100 137 HKMU HK Metals Utama Tbk. 72 73 71 73 1 8,178,200 588,916,200 301 31.739 73 T/J 1,488,300 72 B 1,598,700 138 HMSP H.M. Sampoerna Tbk. 1,440 1,450 1,410 1,415 -25 48,799,300 69,664,400,500 7,651 7,063.698 1,420 J 538,700 1,415 T/B 782,400 139 HOKI Buyung Poetra Sembada Tbk. 880 885 845 845 -35 15,159,500 13,100,149,000 1,023 272.581 850 J 336,500 845 T/B 100,900 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,300 65,000 5 27.027 50 T/J 39,827,500 0 B 0 141 HRTA Hartadinata Abadi Tbk. 189 191 188 189 0 1,747,000 330,632,800 195 63.000 190 J 146,300 189 T/B 26,400 142 HRUM Harum Energy Tbk. 2,140 2,220 2,090 2,210 70 8,472,500 18,325,877,000 2,528 42.500 2,210 T/J 209,600 2,200 B 9,000 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,500 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,875 9,700 9,775 50 5,331,300 52,128,350,000 4,661 362.373 9,800 J 1,600 9,775 T/B 673,100 145 IDPR Indonesia Pondasi Raya Tbk. 173 170 161 165 -8 50,400 8,127,900 25 12.891 161 J 3,700 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. 117 118 115 118 1 184,500 21,454,500 38 112.381 118 T/J 15,700 117 B 85,700 147 IGAR Champion Pacific Indonesia Tbk. 320 328 318 328 8 139,200 45,387,600 33 214.379 328 T/J 34,100 322 B 7,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 51 50 51 1 38,903,100 1,958,354,600 175 14.571 52 J 2,345,700 51 T/B 10,026,900 149 IMAS Indomobil Sukses Internasional Tbk. 695 710 690 690 -5 3,372,600 2,347,853,500 778 97.115 690 T/J 29,000 685 B 305,500 150 IMJS Indomobil Multi Jasa Tbk. 234 234 222 228 -6 2,014,500 461,540,800 249 45.600 230 J 29,000 228 T/B 197,900 151 INAF Indofarma Tbk. 3,240 3,250 3,110 3,150 -90 2,219,400 7,010,901,000 1,660 1,260.000 3,150 T/J 43,400 3,140 B 119,700 152 INCI Intanwijaya Internasional Tbk 635 635 625 635 0 41,200 25,997,000 23 68.679 635 T/J 8,500 630 B 11,800 153 INCO Vale Indonesia Tbk. 4,210 4,230 4,120 4,130 -80 9,557,900 39,588,981,000 3,243 1,685.714 4,140 J 54,000 4,130 T/B 1,046,800 154 INDF Indofood Sukses Makmur Tbk. 7,075 7,100 7,025 7,075 0 6,495,000 45,879,615,000 3,340 1,211.079 7,100 J 175,700 7,075 T/B 1,125,500 155 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 2,280 2,280 -10 500 1,141,000 3 307.075 2,280 T/J 600 2,200 B 2,300 156 INDS Indospring Tbk. 1,920 1,960 1,920 1,920 0 2,700 5,196,000 6 180.000 1,960 J 100 1,920 T/B 400 157 INDY Indika Energy Tbk. 935 960 935 940 5 13,716,900 12,962,678,000 1,677 31.864 945 J 16,400 940 T/B 8,000 158 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,300 9,000 9,025 -100 4,160,600 37,922,022,500 3,257 465.046 9,050 J 25,400 9,025 T/B 252,100 159 INPC Bank Artha Graha Internasional Tbk. 54 55 53 53 -1 528,700 28,393,800 335 0.303 53 T/J 460,500 52 B 570,500 160 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,450 12,150 12,325 -75 1,687,700 20,771,932,500 1,771 493.000 12,350 J 4,000 12,300 B 1,000 161 IPOL Indopoly Swakarsa Industry Tbk. 88 95 86 87 -1 193,800 16,833,300 28 41.429 90 J 500 87 T/B 10,000 162 IPTV MNC Vision Networks Tbk. 290 292 286 288 -2 12,289,200 3,550,327,000 755 120.000 288 T/J 22,300 286 B 609,800 163 ISAT Indosat Tbk. 2,050 2,070 2,000 2,020 -30 7,546,700 15,418,489,000 1,709 144.286 2,020 T/J 142,900 2,010 B 78,300 164 ISSP Steel Pipe Industry of Indonesia Tbk. 121 126 121 123 2 12,178,500 1,503,945,700 730 41.695 123 T/J 852,600 122 B 80,400 165 ITMG Indo Tambangraya Megah Tbk. 8,075 8,200 8,050 8,125 50 2,706,700 21,985,795,000 2,297 58.036 8,150 J 5,500 8,125 T/B 96,100 166 JAWA Jaya Agra Wattie Tbk. 99 110 99 101 2 1,576,800 164,377,900 397 20.200 102 J 17,400 101 T/B 2,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 2 281.417 340 T/J 848,700 338 B 17,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,115 1,085 1,090 -5 9,753,900 10,711,729,500 1,954 297.977 1,095 J 25,500 1,090 T/B 701,900 169 JRPT Jaya Real Property Tbk. 424 426 416 422 -2 1,207,200 510,554,800 140 405.769 424 J 95,800 422 T/B 30,800 170 JSKY Sky Energy Indonesia Tbk. 174 234 178 234 60 347,394,100 74,204,952,400 21,900 117.000 0 J 0 234 T/B 30,621,200 171 JSMR Jasa Marga (Persero) Tbk. 3,670 3,680 3,550 3,590 -80 12,511,800 44,861,636,000 3,929 211.699 3,590 T/J 463,100 3,580 B 136,800 172 KAEF Kimia Farma Tbk. 3,220 3,270 3,080 3,110 -110 10,265,400 32,225,363,000 5,129 3,110.000 3,120 J 80,900 3,110 T/B 599,000 173 KBLI KMI Wire & Cable Tbk. 308 312 304 312 4 1,240,600 384,600,000 121 37.911 312 T/J 31,900 310 B 200 174 KEEN Kencana Energi Lestari Tbk. 302 304 298 304 2 1,922,400 578,012,800 60 76.768 304 T/J 65,700 302 B 5,000 175 KICI Kedaung Indah Can Tbk 202 204 195 204 2 300 60,300 3 43.311 248 J 900 204 T/B 10,800 176 KIJA Kawasan Industri Jababeka Tbk. 206 212 206 208 2 18,967,800 3,966,939,800 852 7.217 210 J 682,900 208 T/B 272,300 177 KINO Kino Indonesia Tbk. 2,960 2,980 2,940 2,940 -20 22,500 66,365,000 32 77.368 2,950 J 300 2,940 T/B 9,200 178 KKGI Resource Alam Indonesia Tbk. 195 200 193 198 3 38,500 7,632,600 30 694.737 199 J 11,100 198 T/B 19,100 179 KLBF Kalbe Farma Tbk. 1,585 1,590 1,540 1,545 -40 29,947,600 46,557,246,500 5,906 15,068.760 1,550 J 42,800 1,545 T/B 1,142,500 180 KOBX Kobexindo Tractors Tbk. 103 103 101 101 -2 305,700 31,015,000 59 25.250 102 J 3,200 101 T/B 6,100 181 KOTA DMS Propertindo Tbk. 278 278 260 260 -18 186,300 48,460,200 44 130.000 260 T/J 65,800 0 B 0 182 KPAL Steadfast Marine Tbk. 52 51 50 50 -2 5,754,500 287,725,800 298 43.478 51 J 41,400 50 T/B 4,900 183 KRAS Krakatau Steel (Persero) Tbk. 370 380 368 368 -2 13,523,300 5,003,701,200 1,542 45.751 370 J 706,800 368 T/B 454,300 184 KREN Kresna Graha Investama Tbk. 93 87 87 87 -6 6,219,600 541,105,200 381 905.119 87 T/J 17,591,600 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 15,400 770,000 2 7.806 50 T/J 29,990,800 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. 2,080 2,130 2,050 2,080 0 6,844,400 14,248,766,000 1,791 130.000 2,090 J 33,900 2,070 B 31,300 188 LION Lion Metal Works Tbk. 266 0 0 266 0 0 0 0 166.595 266 J 6,100 248 B 8,000 189 LPCK Lippo Cikarang Tbk 800 825 800 800 0 1,557,500 1,259,524,000 509 90.197 805 J 1,300 800 T/B 278,800 190 LPGI Lippo General Insurance Tbk. 3,400 3,350 3,210 3,300 -100 22,000 72,520,000 17 148.315 3,350 J 11,000 3,260 B 100 191 LPKR Lippo Karawaci Tbk. 134 143 133 137 3 128,941,700 17,905,881,300 3,362 44.240 137 T/J 1,428,300 136 B 635,500 192 LPPF Matahari Department Store Tbk. 985 1,025 980 1,010 25 16,637,900 16,756,155,000 3,123 22.886 1,015 J 112,400 1,010 T/B 11,600 193 LSIP PP London Sumatra Indonesia Tbk. 935 975 930 965 30 35,626,400 34,243,337,500 4,025 249.032 970 J 2,142,800 965 T/B 3,340,700 194 LTLS Lautan Luas Tbk. 430 432 420 426 -4 47,700 20,324,600 17 150.590 430 J 400 426 T/B 39,700 195 MAIN Malindo Feedmill Tbk. 555 565 550 550 -5 1,630,400 901,648,500 404 312.500 555 J 128,600 550 T/B 500 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 600 30,000 2 6.835 50 T/J 422,110,600 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. 635 650 630 650 15 17,856,000 11,496,129,000 1,006 1,043.088 650 T/J 831,400 645 B 28,200 199 MARK Mark Dynamics Indonesia Tbk. 860 880 855 855 -5 2,664,700 2,305,258,000 611 1,710.000 860 J 16,500 855 T/B 93,100 200 MASA Multistrada Arah Sarana Tbk. 560 615 560 605 45 30,600 18,488,500 60 430.176 615 J 2,400 605 T/B 100,100 201 MAYA Bank Mayapada Internasional Tbk. 6,100 6,500 6,100 6,500 400 3,500 22,340,000 9 2,955.392 7,000 J 100 6,500 T/B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 378 380 370 374 -4 1,347,900 501,643,600 74 23.375 376 J 8,300 374 T/B 130,600 203 MBTO Martina Berto Tbk. 75 78 75 78 3 900 69,900 3 10.541 78 T/J 2,200 76 B 1,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 116 119 116 118 2 1,288,800 152,145,400 124 105.837 119 J 558,100 118 T/B 18,900 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 1 36.232 50 T/J 13,370,500 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 900 45,000 1 8.039 50 T/J 57,349,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 386 390 372 374 -12 67,192,100 25,424,854,200 4,464 776.659 376 J 3,102,300 374 T/B 5,532,700 209 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,100 J 600 6,800 B 600 210 META Nusantara Infrastructure Tbk. 107 109 105 109 2 32,200 3,476,000 28 33.023 109 T/J 44,600 107 B 1,000 211 MGRO Mahkota Group Tbk. 790 795 780 790 0 2,187,200 1,726,209,500 371 351.111 785 J 20,000 780 B 20,000 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,680 2,710 2,650 2,690 10 28,372,100 76,388,906,000 1,585 158.377 2,700 J 100 2,680 B 2,600 213 MLBI Multi Bintang Indonesia Tbk. 9,000 9,100 9,050 9,100 100 10,600 96,420,000 21 57,961.783 9,100 T/J 9,400 9,075 B 900 214 MLPL Multipolar Tbk. 50 50 50 50 0 24,800 1,240,000 7 5.735 50 T/J 2,157,500 0 B 0 215 MLPT Multipolar Technology Tbk. 590 595 580 590 0 172,400 100,621,000 53 122.917 590 T/J 54,100 585 B 48,000 216 MNCN Media Nusantara Citra Tbk. 805 870 800 850 45 207,158,200 174,610,711,500 12,715 94.444 850 T/J 3,553,100 845 B 1,810,600 217 MPMX Mitra Pinasthika Mustika Tbk. 344 346 324 338 -6 17,746,200 6,024,363,200 1,342 22.533 340 J 83,900 338 T/B 30,900 218 MPPA Matahari Putra Prima Tbk. 92 94 91 92 0 561,600 51,785,300 82 38.680 92 T/J 28,600 91 B 1,266,700 219 MRAT Mustika Ratu Tbk. 133 136 128 135 2 14,400 1,896,000 55 20.769 135 T/J 108,000 130 B 1,000 220 MSKY MNC Sky Vision Tbk. 725 740 725 740 15 16,300 12,042,500 11 48.684 740 T/J 12,800 735 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,595 1,600 1,590 1,590 -5 1,209,100 1,926,793,500 174 2,862.389 1,595 J 200 1,590 T/B 385,000 222 MTLA Metropolitan Land Tbk. 440 430 430 430 -10 100 43,000 1 180.785 430 T/J 9,900 422 B 100 223 MYOH Samindo Resources Tbk. 1,135 1,145 1,135 1,145 10 30,100 34,463,500 10 136.379 1,145 T/J 26,200 1,115 B 11,000 224 MYOR Mayora Indah Tbk. 2,430 2,450 2,360 2,380 -50 3,023,000 7,207,615,000 1,441 11,905.953 2,380 T/J 120,400 2,370 B 50,700 225 MYTX Asia Pacific Investama Tbk. 51 50 50 50 -1 88,000 4,400,000 13 7.516 53 J 91,500 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 780 795 780 780 0 998,000 781,956,500 379 240.000 785 J 81,600 775 B 32,000 227 NISP Bank OCBC NISP Tbk. 730 730 725 725 -5 394,000 286,257,000 128 878.532 725 T/J 264,100 720 B 117,400 228 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. 300 302 298 302 2 111,200 33,349,000 35 35.529 304 J 47,100 302 T/B 20,000 230 NZIA Nusantara Almazia Tbk. 228 250 214 214 -14 288,400 61,943,800 99 97.273 214 T/J 63,600 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 3,624,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 96 97 90 90 -6 14,509,000 1,336,067,600 645 90.000 90 T/J 296,800 0 B 0 233 PANR Panorama Sentrawisata Tbk. 88 90 88 88 0 652,100 57,842,500 123 52.799 89 J 90,900 88 T/B 10,000 234 PANS Panin Sekuritas Tbk. 805 810 800 805 0 108,400 86,869,000 43 585.455 805 T/J 240,900 800 B 50,300 235 PBID Panca Budi Idaman Tbk. 850 895 870 890 40 479,700 420,912,000 139 104.706 890 T/J 68,600 875 B 27,700 236 PBRX Pan Brothers Tbk. 218 220 214 220 2 43,700 9,360,800 14 389.381 220 T/J 19,400 216 B 700 237 PBSA Paramita Bangun Sarana Tbk. 605 605 565 565 -40 500 290,500 5 47.083 565 T/J 200 0 B 0 238 PEHA Phapros Tbk. 1,585 1,585 1,550 1,555 -30 131,200 204,610,000 154 129.800 1,560 J 5,600 1,555 T/B 2,300 239 PGAS Perusahaan Gas Negara Tbk. 1,065 1,105 1,065 1,105 40 187,108,900 203,832,891,000 10,629 368.333 1,110 J 3,598,200 1,105 T/B 20,423,500 240 PGUN Pradiksi Gunatama Tbk. 226 226 224 224 -2 25,000 5,630,400 11 194.783 232 J 4,800 226 B 200 241 PJAA Pembangunan Jaya Ancol Tbk. 498 510 494 498 0 107,700 53,456,800 51 97.171 505 J 100 496 B 11,200 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,500 0 500 1,248,000 4 1,037.387 2,600 J 2,700 2,500 T/B 1,700 243 PNBN Bank Pan Indonesia Tbk 795 800 785 800 5 4,354,300 3,467,591,000 256 1,332.001 800 T/J 314,000 795 B 15,500 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 113,700 5,685,000 17 50.000 50 T/J 17,008,600 0 B 0 245 PNIN Paninvest Tbk. 690 690 685 685 -5 526,800 363,487,500 46 728.413 695 J 24,300 690 B 10,500 246 PNLF Panin Financial Tbk. 193 195 192 192 -1 8,295,000 1,600,569,300 526 207.523 193 J 35,000 192 T/B 1,338,700 247 POLL Pollux Properti Indonesia Tbk. 5,400 6,475 5,750 6,475 1,075 106,200 671,002,500 304 1,052.846 0 J 0 6,475 T/B 137,400 248 PPRE PP Presisi Tbk. 184 186 181 181 -3 8,677,400 1,584,133,500 1,122 42.093 182 J 39,300 181 T/B 1,114,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 858,900 42,945,000 120 108.108 50 T/J 113,684,300 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 111 111 110 111 0 900 99,700 5 62.489 115 J 100 111 T/B 400 251 PRDA Prodia Widyahusada Tbk. 2,790 2,900 2,800 2,820 30 67,400 190,265,000 25 43.385 2,830 J 500 2,820 T/B 100 252 PSSI Pelita Samudera Shipping Tbk. 174 175 170 172 -2 471,700 80,478,000 54 127.407 172 T/J 220,400 171 B 20,300 253 PTBA Bukit Asam Tbk. 1,960 1,990 1,965 1,970 10 19,051,200 37,687,709,500 4,588 1,713.043 1,975 J 4,500 1,970 T/B 568,300 254 PTIS Indo Straits Tbk. 154 0 0 154 0 0 0 0 16.211 153 J 100 144 B 3,100 255 PTPP PP (Persero) Tbk. 920 940 920 930 10 16,323,900 15,215,452,000 1,804 174.812 930 T/J 74,900 925 B 1,354,600 256 PTRO Petrosea Tbk. 1,695 1,715 1,695 1,710 15 391,300 666,494,500 193 1,368.000 1,710 T/J 107,700 1,705 B 74,000 257 PTSN Sat Nusapersada Tbk 208 208 206 206 -2 602,400 124,458,200 114 106.552 208 J 17,000 206 T/B 360,400 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 198 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 222 276 224 276 54 73,241,200 19,264,324,400 5,926 92.000 0 J 0 276 T/B 17,530,100 260 PWON Pakuwon Jati Tbk. 416 422 414 416 0 173,293,600 72,408,018,600 5,676 1,603.763 418 J 1,921,300 416 T/B 26,878,000 261 PZZA Sarimelati Kencana Tbk. 620 630 615 625 5 677,300 422,631,000 235 56.818 630 J 47,000 625 T/B 53,300 262 RAJA Rukun Raharja Tbk. 122 152 123 141 19 231,001,700 32,660,421,200 12,602 484.336 142 J 518,600 141 T/B 1,684,300 263 RALS Ramayana Lestari Sentosa Tbk. 560 585 560 575 15 17,377,100 10,001,647,000 2,030 359.375 580 J 583,100 575 T/B 4,779,700 264 RANC Supra Boga Lestari Tbk. 400 406 400 406 6 289,900 117,053,600 110 81.200 406 T/J 15,500 404 B 23,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 52 50 50 0 140,500 7,073,600 23 15.994 50 T/J 47,500 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 1,700 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 308 310 304 304 -4 600 183,000 2 140.307 302 J 7,600 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 94 89 92 0 600 54,700 4 14.612 92 T/J 100 89 B 20,200 269 RMBA Bentoel Internasional Investama Tbk. 348 348 328 344 -4 102,100 33,753,800 37 2,691.706 344 T/J 4,000 330 B 5,200 270 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 1,235 1,235 0 112,100 138,992,500 54 484.314 1,240 J 125,300 1,235 T/B 7,900 271 SAMF Saraswanti Anugerah Makmur Tbk. 378 380 380 380 2 2,500 950,000 6 316.667 380 T/J 2,400 378 B 1,900 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 10,175 10,000 10,175 -75 2,300 23,175,000 7 6,564.516 10,175 T/J 4,200 10,000 B 300 273 SCMA Surya Citra Media Tbk. 1,375 1,505 1,360 1,435 60 42,198,000 61,000,843,000 4,014 649.166 1,440 J 100 1,435 T/B 253,400 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 226 218 226 0 33,600 7,592,600 12 205.455 224 J 100 220 B 20,500 275 SDPC Millennium Pharmacon International Tbk. 102 107 100 105 3 30,600 3,116,100 29 70.089 105 T/J 41,000 104 B 300 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 800 800 800 5 1,000 800,000 1 894.805 795 J 1,100 755 B 200 277 SGRO Sampoerna Agro Tbk. 1,470 1,520 1,405 1,520 50 312,800 464,580,500 129 64.957 1,525 J 800 1,520 T/B 73,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 860 790 825 35 61,716,200 51,211,522,500 14,393 285.437 830 J 575,200 825 T/B 48,900 279 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,960 4,990 0 33,500 166,946,000 70 56.673 5,000 J 14,600 4,990 T/B 22,900 280 SIMP Salim Ivomas Pratama Tbk. 316 328 314 324 8 14,158,400 4,552,539,800 1,315 29.455 326 J 643,100 324 T/B 305,700 281 SMBR Semen Baturaja (Persero) Tbk. 505 525 505 510 5 13,282,900 6,832,697,500 1,616 91.071 510 T/J 83,500 505 B 5,060,200 282 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,080 1,050 1,070 10 3,600 3,844,500 11 1,292.271 1,070 T/J 6,700 1,060 B 300 283 SMDR Samudera Indonesia Tbk. 266 272 262 272 6 2,065,100 550,622,800 480 1,091.580 272 T/J 43,000 270 B 26,700 284 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,600 9,375 9,600 175 4,079,800 38,906,217,500 1,890 3,340.525 9,600 T/J 1,083,900 9,575 B 3,200 285 SMKL Satyamitra Kemas Lestari Tbk. 184 187 185 187 3 912,700 169,886,200 333 96.891 188 J 33,800 187 T/B 600 286 SMMA Sinarmas Multiartha Tbk. 16,300 0 0 16,300 0 0 0 0 1,215.085 16,300 J 200 15,250 B 100 287 SMRA Summarecon Agung Tbk. 655 675 650 655 0 27,613,200 18,267,044,500 2,235 1,076.241 655 T/J 446,900 650 B 1,316,100 288 SMSM Selamat Sempurna Tbk. 1,400 1,400 1,345 1,355 -45 465,200 635,766,500 362 3,619.221 1,360 J 3,800 1,355 T/B 20,900 289 SOCI Soechi Lines Tbk. 119 123 119 120 1 8,705,100 1,050,235,600 573 21.818 121 J 569,300 120 T/B 568,200 290 SOHO Soho Global Health Tbk. 4,790 4,850 4,700 4,850 60 17,900 85,924,000 59 266.484 4,890 J 300 4,850 T/B 7,300 291 SONA Sona Topas Tourism Industry Tbk. 5,825 0 0 5,825 0 0 0 0 564.848 5,800 J 100 0 B 0 292 SPMA Suparma Tbk. 278 282 272 282 4 414,600 114,846,200 18 126.412 282 T/J 4,000 270 B 55,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 134 123 129 -1 14,900 1,917,200 15 137.672 129 T/J 400 123 B 12,600 294 SRIL Sri Rejeki Isman Tbk. 204 206 204 204 0 6,401,200 1,308,408,400 708 85.000 206 J 3,871,700 204 T/B 466,100 295 SRSN Indo Acidatama Tbk 55 56 53 55 0 7,931,500 430,715,000 230 10.017 55 T/J 136,600 54 B 448,800 296 SSIA Surya Semesta Internusa Tbk. 494 510 492 492 -2 33,506,800 16,715,943,000 2,088 201.846 494 J 580,700 492 T/B 915,100 297 SSMS Sawit Sumbermas Sarana Tbk. 800 830 805 810 10 176,900 144,930,000 158 120.896 820 J 1,600 810 T/B 20,000 298 STAR Buana Artha Anugerah Tbk. 127 135 125 128 1 6,700 857,400 4 125.490 127 J 1,200 121 B 500 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,416,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 82,261,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 89,616,800 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,525 1,465 1,500 20 42,775,400 63,606,592,500 4,485 370.370 1,500 T/J 4,237,500 1,475 B 15,000 303 TBLA Tunas Baru Lampung Tbk. 750 765 745 760 10 1,622,700 1,226,045,500 333 173.062 765 J 83,300 760 T/B 247,500 304 TCID Mandom Indonesia Tbk. 6,575 6,550 6,425 6,550 -25 1,100 7,097,500 6 642.459 6,550 T/J 200 6,450 B 400 305 TDPM Tridomain Performance Materials Tbk. 130 130 121 121 -9 13,304,800 1,619,927,800 895 53.070 121 T/J 6,776,700 0 B 0 306 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. 93 103 89 103 10 30,459,100 2,979,261,600 1,920 51.500 104 J 411,400 103 T/B 2,176,600 308 TINS Timah Tbk. 845 855 835 835 -10 14,348,100 12,074,724,500 2,821 426.680 840 J 669,200 835 T/B 1,100 309 TIRT Tirta Mahakam Resources Tbk 51 53 51 53 2 3,300 168,700 8 24.229 53 T/J 62,300 50 B 211,800 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,275 6,125 6,150 -25 2,423,500 14,981,542,500 1,324 380.244 6,175 J 87,300 6,150 T/B 52,500 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,630 2,680 2,630 2,650 20 97,523,200 258,851,379,000 14,414 1,392.648 2,660 J 2,090,100 2,650 T/B 178,800 312 TMAS Temas Tbk. 106 110 107 108 2 4,761,000 516,535,300 192 248.401 109 J 1,402,100 108 T/B 745,000 313 TOBA TBS Energi Utama Tbk. 396 396 390 390 -6 51,000 19,896,000 3 82.299 390 T/J 60,000 370 B 59,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,500 75,000 4 80.475 50 T/J 190,170,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 284 288 282 284 0 528,200 149,810,400 171 102.075 284 T/J 39,000 282 B 239,700 316 TOWR Sarana Menara Nusantara Tbk. 1,000 1,000 990 995 -5 104,054,900 103,605,395,000 11,655 4,739.675 1,000 J 9,481,600 995 T/B 26,200 317 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. 110 110 110 110 0 100 11,000 1 110.848 110 T/J 200 109 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 0 0 390 0 0 0 0 232.641 390 J 500 388 B 31,700 321 TSPC Tempo Scan Pacific Tbk. 1,265 1,275 1,260 1,260 -5 111,000 140,379,000 73 224.775 1,265 J 6,000 1,255 B 22,400 322 TURI Tunas Ridean Tbk. 1,270 1,285 1,285 1,285 15 69,700 89,564,500 1 2,855.556 1,290 J 11,000 1,265 B 50,000 323 UCID Uni-Charm Indonesia Tbk. 1,550 1,560 1,550 1,555 5 98,200 152,882,500 73 103.667 1,560 J 6,300 1,550 B 1,100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,700 1,675 1,690 -10 715,100 1,206,177,000 699 3,276.718 1,690 T/J 36,600 1,685 B 68,200 325 UNIC Unggul Indah Cahaya Tbk. 3,960 0 0 3,960 0 0 0 0 146.663 3,960 J 1,500 3,770 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 72 75 73 74 2 618,500 45,781,300 71 3.514 75 J 73,800 74 T/B 98,800 327 UNTR United Tractors Tbk. 21,925 22,000 21,700 21,725 -200 2,164,400 47,118,265,000 2,947 25,863.095 21,750 J 12,000 21,725 T/B 3,200 328 UNVR Unilever Indonesia Tbk. 7,925 7,950 7,875 7,875 -50 5,298,300 41,850,460,000 5,471 201,612.903 7,900 J 1,800 7,875 T/B 72,900 329 VICO Victoria Investama Tbk. 76 81 76 78 2 93,500 7,290,200 11 62.400 78 T/J 39,500 76 B 2,800 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 253,770,200 0 B 0 331 VOKS Voksel Electric Tbk. 195 195 194 195 0 20,300 3,958,400 4 86.259 195 T/J 19,700 193 B 20,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 180 177 177 0 9,931,600 1,771,489,500 946 61.034 178 J 91,400 177 T/B 1,009,600 333 WEHA WEHA Transportasi Indonesia Tbk. 52 56 52 53 1 557,800 29,885,000 140 23.137 54 J 10,200 53 T/B 24,900 334 WIIM Wismilak Inti Makmur Tbk. 376 380 368 372 -4 16,857,500 6,271,688,000 1,870 57.231 372 T/J 24,400 370 B 65,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,230 1,190 1,215 25 12,949,500 15,733,105,500 2,332 312.297 1,220 J 534,300 1,215 T/B 1,420,400 336 WINS Wintermar Offshore Marine Tbk. 96 98 95 98 2 5,200 494,700 5 26.503 98 T/J 900 97 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 214 218 216 218 4 30,800 6,666,000 13 33.050 218 T/J 67,200 216 B 17,500 338 WOOD Integra Indocabinet Tbk. 482 498 474 476 -6 26,589,600 12,929,723,400 3,462 183.077 476 T/J 202,300 474 B 451,500 339 WSBP Waskita Beton Precast Tbk. 155 161 155 156 1 37,056,000 5,860,959,900 2,068 31.837 157 J 158,800 156 T/B 4,576,700 340 WSKT Waskita Karya (Persero) Tbk. 750 775 750 755 5 86,153,100 65,627,380,500 4,995 203.779 755 T/J 718,100 750 B 5,467,400 341 WTON Wijaya Karya Beton Tbk. 240 246 240 240 0 7,242,900 1,760,546,000 740 40.678 242 J 72,700 240 T/B 3,323,400 Total 7,154,034,700 5,654,635,655,000 540,000 3,400,867,700 299,268,000 Jakarta, 26 October 2020 Trading Division