List of Securities Quotation Main Board Date: Tuesday, 27 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. 10,550 11,400 10,650 10,875 325 4,892,200 53,723,932,500 3,516 883.458 10,875 T/J 109,400 10,850 B 170,400 2 ABMM ABM Investama Tbk. 835 0 0 835 0 0 0 0 22.267 835 J 2,600 800 B 1,000 3 ACES Ace Hardware Indonesia Tbk. 1,575 1,580 1,535 1,565 -10 9,949,000 15,557,104,500 3,082 1,908.537 1,575 J 122,700 1,565 T/B 23,200 4 ACST Acset Indonusa Tbk. 198 206 193 198 0 70,451,300 14,109,864,700 3,462 14.623 198 T/J 988,300 197 B 2,375,600 5 ADHI Adhi Karya (Persero) Tbk. 585 585 575 575 -10 6,513,500 3,778,866,500 817 451.572 580 J 115,500 575 T/B 2,668,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,625 7,525 7,550 0 91,300 692,597,500 112 324.731 7,550 T/J 400 7,525 B 3,300 7 ADMG Polychem Indonesia Tbk 134 139 134 134 0 1,543,900 209,242,900 184 11.961 136 J 100 134 T/B 125,300 8 ADRO Adaro Energy Tbk. 1,145 1,150 1,125 1,125 -20 41,562,300 46,998,104,000 7,123 102.273 1,130 J 953,800 1,125 T/B 1,803,800 9 AGII Aneka Gas Industri Tbk. 675 705 645 645 -30 1,821,100 1,239,332,500 350 58.636 650 J 5,300 645 T/B 201,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 358 394 358 372 14 289,315,300 109,836,813,000 18,769 607.764 374 J 1,111,500 372 T/B 2,255,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 218 224 212 214 -4 50,389,800 10,949,513,800 2,474 26.047 216 J 527,300 214 T/B 321,500 12 AKRA AKR Corporindo Tbk. 2,640 2,730 2,660 2,680 40 23,409,900 63,237,234,000 3,328 2,135.952 2,680 T/J 106,400 2,670 B 340,300 13 ALTO Tri Banyan Tirta Tbk. 290 310 288 310 20 20,900 6,169,400 17 154.879 310 T/J 2,400 276 B 2,100 14 AMAN Makmur Berkah Amanda Tbk. 252 258 252 258 6 733,300 186,855,600 130 234.545 258 T/J 100,000 256 B 41,800 15 AMFG Asahimas Flat Glass Tbk. 2,390 2,390 2,390 2,390 0 100 239,000 1 97.551 2,560 J 2,500 2,390 T/B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 675 695 670 680 5 130,200 88,912,000 90 1,735.181 690 J 48,900 680 T/B 6,100 17 ANJT Austindo Nusantara Jaya Tbk. 555 690 555 590 35 1,500 961,500 9 49.167 580 J 7,000 520 B 500 18 ANTM Aneka Tambang Tbk. 1,060 1,095 1,050 1,055 -5 333,734,100 357,242,543,500 16,682 695.589 1,060 J 820,800 1,055 T/B 7,860,200 19 APLI Asiaplast Industries Tbk. 118 125 112 125 7 162,700 19,261,100 34 104.167 125 T/J 23,000 122 B 10,600 20 APLN Agung Podomoro Land Tbk. 112 114 110 111 -1 49,937,900 5,578,541,400 1,323 30.411 112 J 1,056,100 111 T/B 3,110,000 21 ARNA Arwana Citramulia Tbk. 505 505 494 498 -7 2,914,100 1,450,188,500 450 3,384.762 498 T/J 48,400 496 B 3,200 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 700 35,000 2 12.251 50 T/J 145,401,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 905 935 895 895 -10 3,500 3,153,000 11 264.363 900 J 1,800 895 T/B 10,200 24 ASGR Astra Graphia Tbk. 690 695 685 690 0 260,700 179,909,000 127 143.059 690 T/J 228,900 685 B 85,000 25 ASII Astra International Tbk. 5,400 5,500 5,300 5,425 25 45,393,900 246,384,050,000 5,691 3,879.517 5,450 J 1,485,500 5,425 T/B 25,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,075 1,075 1,075 15 1,400 1,505,000 4 1,990.741 1,075 T/J 1,700 1,050 B 800 27 ASRI Alam Sutera Realty Tbk. 156 165 149 155 -1 643,301,500 100,853,056,700 13,545 147.619 156 J 1,447,700 155 T/B 5,696,800 28 ASSA Adi Sarana Armada Tbk. 498 555 494 505 7 47,201,400 24,511,916,300 3,665 129.487 510 J 124,100 505 T/B 191,500 29 ATIC Anabatic Technologies Tbk. 550 635 550 615 65 14,000 8,400,500 15 87.857 600 J 1,500 555 B 200 30 AUTO Astra Otoparts Tbk. 875 875 855 865 -10 433,900 375,295,000 192 782.310 870 J 51,300 865 T/B 9,800 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 597,100 0 B 0 32 BATA Sepatu Bata Tbk. 640 640 625 640 0 2,100 1,317,500 5 8,300.908 640 T/J 11,400 625 B 3,600 33 BBCA Bank Central Asia Tbk. 29,075 29,150 28,775 28,950 -125 17,896,400 518,666,577,500 12,510 16,542.857 28,950 T/J 771,900 28,900 B 400 34 BBKP Bank Bukopin Tbk. 250 250 244 246 -4 122,430,500 30,187,367,600 5,032 73.766 248 J 1,629,000 246 T/B 11,900 35 BBMD Bank Mestika Dharma Tbk. 1,590 1,585 1,585 1,585 -5 200 317,000 1 114.855 1,585 T/J 800 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,850 4,850 4,730 4,740 -110 88,238,000 421,693,795,000 23,424 22.798 4,750 J 838,700 4,740 T/B 438,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,340 3,400 3,330 3,360 20 183,306,100 616,260,259,000 19,591 3,840.000 3,360 T/J 322,900 3,350 B 647,700 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. 1,390 1,415 1,370 1,390 0 62,535,700 87,356,878,500 5,765 181.304 1,395 J 820,400 1,390 T/B 1,113,800 40 BBYB Bank Neo Commerce Tbk. 390 390 364 366 -24 19,000 7,177,200 22 372.633 378 J 200 366 T/B 1,200 41 BCAP MNC Kapital Indonesia Tbk. 114 115 110 115 1 865,000 98,946,100 78 326.130 115 T/J 66,000 114 B 300,000 42 BDMN Bank Danamon Indonesia Tbk. 2,500 2,500 2,450 2,460 -40 1,004,000 2,478,700,000 537 1.389 2,470 J 7,100 2,460 T/B 103,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 184 185 179 181 -3 115,719,200 20,987,094,000 3,836 106.471 182 J 1,371,000 181 T/B 1,915,500 44 BFIN BFI Finance Indonesia Tbk. 380 390 374 384 4 4,101,000 1,570,121,600 593 1,967.818 384 T/J 1,028,200 382 B 185,400 45 BHIT MNC Investama Tbk. 50 51 50 50 0 253,449,800 12,673,695,000 24,656 146.220 50 T/J 81,156,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 710 710 700 705 -5 1,044,600 736,447,500 31 398.314 705 T/J 2,228,500 695 B 20,000 47 BIRD Blue Bird Tbk. 860 865 830 830 -30 2,271,600 1,912,051,500 393 12.769 830 T/J 83,400 825 B 124,700 48 BISI BISI International Tbk. 900 900 890 900 0 168,300 150,370,000 43 450.000 900 T/J 32,300 895 B 200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,085 1,085 -20 18,781,200 20,698,770,000 2,978 180.833 1,090 J 146,100 1,085 T/B 1,136,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 590 570 580 0 17,179,800 9,960,423,000 2,594 134.884 580 T/J 953,500 575 B 454,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 361,000 18,050,000 16 3.455 50 T/J 357,877,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,000 200,000 1 0.658 50 T/J 136,645,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,850 5,700 5,775 0 56,347,900 325,740,525,000 9,596 1,740.155 5,775 T/J 719,600 5,750 B 1,924,200 54 BMSR Bintang Mitra Semestaraya Tbk 61 62 58 58 -3 275,000 16,802,000 36 11.600 58 T/J 64,100 57 B 101,200 55 BMTR Global Mediacom Tbk. 240 242 230 230 -10 124,249,900 29,203,090,400 4,825 187.205 232 J 228,500 230 T/B 12,412,200 56 BNBA Bank Bumi Arta Tbk. 354 354 334 354 0 500,300 174,985,000 45 221.250 354 T/J 10,000 352 B 2,300 57 BNGA Bank CIMB Niaga Tbk. 760 760 750 760 0 1,034,600 782,516,500 307 5.611 760 T/J 233,700 755 B 225,000 58 BNII Bank Maybank Indonesia Tbk. 224 232 224 224 0 6,279,700 1,422,948,400 534 2.669 226 J 510,300 224 T/B 7,100 59 BNLI Bank Permata Tbk. 2,100 2,160 2,030 2,050 -50 1,661,300 3,473,727,000 1,030 22.320 2,060 J 7,300 2,050 T/B 1,200 60 BPTR Batavia Prosperindo Trans Tbk. 86 91 80 86 0 2,800 235,200 9 86.000 86 T/J 7,500 80 B 10,900 61 BRAM Indo Kordsa Tbk. 5,500 5,500 5,500 5,500 0 100 550,000 1 214.054 5,500 T/J 100 5,250 B 100 62 BRIS Bank BRIsyariah Tbk. 1,250 1,305 1,220 1,235 -15 208,740,200 263,171,529,000 27,908 242.157 1,240 J 2,624,400 1,235 T/B 389,000 63 BRPT Barito Pacific Tbk. 930 925 895 900 -30 65,112,700 59,206,140,500 5,876 351.934 905 J 469,000 900 T/B 409,800 64 BSDE Bumi Serpong Damai Tbk. 890 890 870 890 0 29,610,800 26,122,778,500 2,556 174.337 890 T/J 3,149,400 885 B 77,200 65 BSIM Bank Sinarmas Tbk. 480 496 488 488 8 10,500 5,195,200 8 332.835 488 T/J 12,200 462 B 100 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. 2,260 2,290 2,240 2,280 20 57,900 131,369,000 61 441.380 2,280 T/J 28,300 2,250 B 500 68 BTPS Bank BTPN Syariah Tbk. 3,830 3,880 3,660 3,700 -130 14,539,000 54,586,354,000 4,727 379.487 3,720 J 31,000 3,700 T/B 1,151,900 69 BUDI Budi Starch & Sweetener Tbk. 98 101 97 98 0 436,900 42,664,500 37 53.114 99 J 125,600 98 T/B 90,800 70 BULL Buana Lintas Lautan Tbk. 340 336 330 332 -8 184,375,600 61,569,965,800 2,852 32.466 334 J 280,100 332 T/B 2,172,500 71 BVIC Bank Victoria International Tbk. 105 110 100 100 -5 6,162,500 638,024,900 701 94.560 101 J 40,100 100 T/B 44,900 72 BWPT Eagle High Plantations Tbk. 95 99 95 96 1 76,750,100 7,468,692,300 2,328 20.996 96 T/J 822,900 95 B 6,610,400 73 BYAN Bayan Resources Tbk. 12,500 12,450 12,450 12,450 -50 3,100 38,595,000 4 214.655 12,450 T/J 1,500 11,625 B 200 74 CAMP Campina Ice Cream Industry Tbk. 262 262 256 258 -4 1,583,300 409,222,800 334 78.182 258 T/J 62,400 256 B 84,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,400 70,000 3 28.571 50 T/J 315,613,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,720 1,790 1,710 1,740 20 72,800 127,549,000 61 359.504 1,740 T/J 1,800 1,735 B 100 77 CFIN Clipan Finance Indonesia Tbk. 188 189 186 188 0 497,000 93,154,300 95 14.711 188 T/J 24,200 187 B 14,600 78 CITY Natura City Developments Tbk. 111 120 104 104 -7 5,600 636,500 6 86.667 104 T/J 4,800 0 B 0 79 CLEO Sariguna Primatirta Tbk. 482 484 474 476 -6 7,802,300 3,725,827,400 1,132 2,069.565 478 J 153,400 476 T/B 107,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,035 1,080 1,030 1,030 -5 14,200 15,048,000 19 98.559 1,030 T/J 300 1,025 B 1,200 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,925 5,900 5,750 5,850 -75 6,700,600 38,964,155,000 3,314 26,642.984 5,850 T/J 164,800 5,825 B 11,100 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 600 30,000 2 45.455 50 T/J 443,093,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 320 320 308 320 0 71,100 22,727,800 5 161.482 348 J 19,900 318 B 200 85 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 820 825 800 825 5 20,035,000 16,186,644,500 3,108 184.713 825 T/J 5,641,200 820 B 2,054,100 87 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 234 J 10,000 220 B 3,500 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 258,184,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 300 15,000 2 22.222 50 T/J 14,669,600 0 B 0 90 DILD Intiland Development Tbk. 159 161 156 159 0 10,834,400 1,722,483,300 544 27.707 159 T/J 216,100 158 B 228,500 91 DLTA Delta Djakarta Tbk. 4,040 4,030 3,990 4,030 -10 14,300 57,299,000 36 24,089.904 4,030 T/J 11,700 4,020 B 100 92 DMAS Puradelta Lestari Tbk. 226 228 222 226 0 35,019,900 7,887,890,000 1,428 107.619 226 T/J 1,453,600 224 B 904,500 93 DMND Diamond Food Indonesia Tbk. 905 905 890 900 -5 8,600 7,718,500 22 98.361 900 T/J 1,200 895 B 10,000 94 DNAR Bank Oke Indonesia Tbk. 220 232 220 228 8 2,500 568,800 8 215.021 232 J 100 220 B 100 95 DOID Delta Dunia Makmur Tbk. 246 250 242 242 -4 12,949,500 3,155,321,000 1,139 327.629 244 J 1,297,200 242 T/B 2,497,500 96 DPNS Duta Pertiwi Nusantara Tbk. 240 240 238 238 -2 700 166,800 4 77.328 238 T/J 200 230 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 56 58 54 54 -2 378,400 20,822,300 59 9.818 56 J 70,300 54 T/B 691,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 59 64 1 542,500 33,627,900 68 36.424 64 T/J 263,500 63 B 900 99 DSNG Dharma Satya Nusantara Tbk. 492 510 492 498 6 14,096,200 7,071,828,400 1,181 134.595 498 T/J 92,600 496 B 360,900 100 DSSA Dian Swastatika Sentosa Tbk 15,025 15,000 15,000 15,000 -25 800 12,000,000 3 1,000.000 15,000 T/J 9,200 14,075 B 100 101 DUCK Jaya Bersama Indo Tbk. 282 296 276 280 -2 20,832,700 5,944,923,000 2,068 55.446 282 J 120,100 280 T/B 1,930,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,640 2,710 2,610 2,710 70 21,100 56,448,000 31 997.528 2,710 T/J 19,500 2,660 B 200 103 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 4,641,200 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,270 1,260 1,265 0 163,500 206,620,500 157 3,211.312 1,270 J 111,500 1,265 T/B 4,600 105 ELSA Elnusa Tbk. 214 214 210 212 -2 11,531,600 2,448,481,000 900 53.000 214 J 1,893,800 212 T/B 132,600 106 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. 7,775 8,000 7,650 8,000 225 24,300 192,902,500 11 1,111.111 8,500 J 100 7,300 B 400 108 ERAA Erajaya Swasembada Tbk. 1,725 1,780 1,725 1,745 20 14,306,000 25,083,021,500 2,382 174.500 1,750 J 127,800 1,745 T/B 94,800 109 ESSA Surya Esa Perkasa Tbk. 141 142 139 139 -2 2,100,600 293,143,800 180 258.792 139 T/J 98,500 138 B 380,500 110 ESTI Ever Shine Tex Tbk. 50 54 50 53 3 2,199,900 114,132,000 127 21.284 54 J 93,800 53 T/B 1,379,000 111 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. 2,040 2,060 2,000 2,030 -10 16,338,100 33,271,375,000 3,169 103.024 2,040 J 72,700 2,030 T/B 1,308,400 113 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,050 B 100 114 FILM MD Pictures Tbk. 200 202 190 199 -1 1,153,100 229,298,700 227 94.762 200 J 32,100 199 T/B 153,500 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 19,703,400 0 B 0 116 FREN Smartfren Telecom Tbk. 68 71 66 70 2 365,544,400 25,280,862,700 7,510 3.889 70 T/J 33,418,900 69 B 17,270,000 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 101,100 5,055,000 4 47.619 50 T/J 2,276,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,490 J 300 1,400 B 1,000 119 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. 40,500 42,000 40,000 40,975 475 4,541,200 187,182,367,500 7,198 1,599.024 40,975 T/J 14,400 40,950 B 1,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,750 1,690 1,750 0 800 1,369,000 4 149.573 1,750 T/J 1,500 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 242 244 238 240 -2 12,465,600 2,997,905,400 1,022 32.262 242 J 1,056,500 240 T/B 185,400 123 GJTL Gajah Tunggal Tbk. 462 468 456 456 -6 1,810,000 834,659,400 493 89.524 458 J 1,900 456 T/B 288,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 79 0 3,318,800 260,633,600 293 19.750 79 T/J 385,100 78 B 1,461,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 1,225 1,230 -10 237,900 293,289,500 146 95.720 1,235 J 20,600 1,230 T/B 400 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 51 0 231,300 11,566,000 14 21.999 51 T/J 864,400 50 B 8,900 127 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. 94 95 92 93 -1 695,300 64,070,800 50 37.200 94 J 500,200 93 T/B 5,600 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 8,400 420,000 2 26.579 50 T/J 10,494,300 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. 366 386 366 366 0 20,200 7,395,200 4 69.714 366 T/J 501,600 344 B 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. 3,160 3,200 3,140 3,150 -10 127,400 401,889,000 216 85.135 3,190 J 3,900 3,150 T/B 8,200 134 HERO Hero Supermarket Tbk. 815 815 805 805 -10 4,200 3,397,500 12 1,680.304 815 J 400 805 T/B 55,500 135 HEXA Hexindo Adiperkasa Tbk. 3,070 3,080 3,040 3,040 -30 261,200 798,954,000 306 930.631 3,070 J 19,100 3,040 T/B 16,300 136 HITS Humpuss Intermoda Transportasi Tbk. 468 500 468 500 32 300 144,600 3 769.231 490 J 1,500 488 B 100 137 HKMU HK Metals Utama Tbk. 73 73 71 72 -1 7,665,900 549,675,700 363 31.304 72 T/J 45,300 71 B 6,177,200 138 HMSP H.M. Sampoerna Tbk. 1,415 1,455 1,400 1,415 0 67,497,000 96,485,531,500 9,492 7,063.698 1,420 J 59,900 1,415 T/B 2,197,400 139 HOKI Buyung Poetra Sembada Tbk. 845 850 820 850 5 10,378,200 8,652,093,000 1,115 274.194 850 T/J 342,900 845 B 20,000 140 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,406,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. 189 191 188 190 1 1,583,700 300,078,700 184 63.333 191 J 188,500 190 T/B 17,500 142 HRUM Harum Energy Tbk. 2,210 2,210 2,120 2,180 -30 6,355,000 13,766,280,000 2,091 41.923 2,180 T/J 94,500 2,170 B 24,600 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,875 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,650 9,650 -125 4,979,000 48,274,747,500 5,594 357.739 9,675 J 3,400 9,650 T/B 1,043,200 145 IDPR Indonesia Pondasi Raya Tbk. 165 173 157 173 8 30,800 5,003,300 16 13.516 173 T/J 19,800 163 B 28,300 146 IFII Indonesia Fibreboard Industry Tbk. 118 120 110 120 2 165,400 19,583,800 41 114.286 120 T/J 26,500 117 B 6,000 147 IGAR Champion Pacific Indonesia Tbk. 328 326 320 322 -6 80,700 26,078,200 17 210.458 328 J 35,000 322 T/B 700 148 IKAI Intikeramik Alamasri Industri Tbk. 51 51 50 50 -1 36,187,600 1,817,856,200 289 14.286 50 T/J 6,568,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 690 695 680 680 -10 3,443,900 2,352,882,500 788 95.708 685 J 351,900 680 T/B 40,500 150 IMJS Indomobil Multi Jasa Tbk. 228 232 224 230 2 2,430,100 555,221,200 139 46.000 230 T/J 407,600 228 B 60,600 151 INAF Indofarma Tbk. 3,150 3,210 3,110 3,140 -10 1,235,500 3,900,378,000 934 1,256.000 3,150 J 8,500 3,140 T/B 55,800 152 INCI Intanwijaya Internasional Tbk 635 630 625 630 -5 28,900 18,092,000 22 68.139 630 T/J 44,000 625 B 18,100 153 INCO Vale Indonesia Tbk. 4,130 4,120 4,030 4,050 -80 14,723,900 59,956,416,000 4,067 1,653.061 4,060 J 7,200 4,050 T/B 400 154 INDF Indofood Sukses Makmur Tbk. 7,075 7,075 7,000 7,000 -75 9,447,300 66,395,657,500 3,497 1,198.240 7,025 J 60,700 7,000 T/B 1,519,600 155 INDR Indo-Rama Synthetics Tbk. 2,280 2,260 2,150 2,150 -130 900 1,946,000 3 289.566 2,260 J 5,000 2,150 T/B 14,400 156 INDS Indospring Tbk. 1,920 1,955 1,920 1,920 0 2,100 4,035,500 4 180.000 1,950 J 1,000 1,915 B 1,500 157 INDY Indika Energy Tbk. 940 955 925 935 -5 8,551,200 8,041,826,000 1,744 31.695 940 J 56,500 935 T/B 125,400 158 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,250 8,900 9,125 100 6,424,400 58,457,560,000 3,458 470.198 9,125 T/J 35,800 9,100 B 1,200 159 INPC Bank Artha Graha Internasional Tbk. 53 54 50 52 -1 2,971,400 151,117,000 193 0.297 52 T/J 241,800 51 B 293,800 160 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,325 12,075 12,225 -100 2,071,000 25,299,255,000 1,789 489.000 12,250 J 20,200 12,225 T/B 249,000 161 IPOL Indopoly Swakarsa Industry Tbk. 87 88 86 88 1 326,300 28,302,900 31 41.905 88 T/J 39,600 86 B 62,900 162 IPTV MNC Vision Networks Tbk. 288 298 286 290 2 19,130,800 5,558,200,800 1,504 120.833 290 T/J 666,100 288 B 269,400 163 ISAT Indosat Tbk. 2,020 2,040 2,000 2,010 -10 1,822,600 3,669,675,000 1,109 143.571 2,020 J 171,900 2,010 T/B 21,800 164 ISSP Steel Pipe Industry of Indonesia Tbk. 123 124 121 122 -1 2,714,400 332,288,800 240 41.356 123 J 117,000 122 T/B 11,200 165 ITMG Indo Tambangraya Megah Tbk. 8,125 8,200 8,050 8,125 0 1,842,100 14,996,672,500 1,679 58.036 8,150 J 5,100 8,125 T/B 292,800 166 JAWA Jaya Agra Wattie Tbk. 101 101 94 95 -6 559,800 53,547,900 173 19.000 97 J 6,500 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 342 340 342 2 180,000 61,500,000 7 283.073 342 T/J 124,300 340 B 100,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,090 1,100 1,070 1,070 -20 15,530,800 16,760,468,000 3,322 292.510 1,075 J 148,300 1,070 T/B 813,900 169 JRPT Jaya Real Property Tbk. 422 426 414 422 0 3,080,400 1,292,767,000 394 405.769 422 T/J 134,000 420 B 200,000 170 JSKY Sky Energy Indonesia Tbk. 234 272 218 220 -14 462,345,300 114,089,341,600 31,055 110.000 222 J 101,200 220 T/B 4,752,500 171 JSMR Jasa Marga (Persero) Tbk. 3,590 3,630 3,540 3,560 -30 7,166,000 25,661,588,000 1,538 209.930 3,570 J 7,900 3,560 T/B 341,700 172 KAEF Kimia Farma Tbk. 3,110 3,190 3,060 3,150 40 6,487,100 20,381,802,000 3,195 3,150.000 3,160 J 141,700 3,150 T/B 3,900 173 KBLI KMI Wire & Cable Tbk. 312 316 308 312 0 1,978,400 617,093,200 121 37.911 314 J 61,700 312 T/B 25,100 174 KEEN Kencana Energi Lestari Tbk. 304 304 298 300 -4 2,062,900 618,706,600 89 75.758 300 T/J 122,600 298 B 8,400 175 KICI Kedaung Indah Can Tbk 204 192 192 192 -12 100 19,200 1 40.763 252 J 900 200 B 11,000 176 KIJA Kawasan Industri Jababeka Tbk. 208 210 204 208 0 17,374,200 3,590,444,200 871 7.217 210 J 4,768,900 208 T/B 51,700 177 KINO Kino Indonesia Tbk. 2,940 3,100 2,910 3,100 160 228,000 687,338,000 123 81.579 3,100 T/J 35,400 2,940 B 45,000 178 KKGI Resource Alam Indonesia Tbk. 198 200 198 198 0 8,200 1,635,200 5 694.737 198 T/J 13,100 195 B 1,000 179 KLBF Kalbe Farma Tbk. 1,545 1,555 1,515 1,525 -20 35,680,300 54,567,970,000 5,319 14,873.696 1,530 J 118,400 1,525 T/B 1,788,300 180 KOBX Kobexindo Tractors Tbk. 101 105 100 102 1 1,527,500 156,685,100 222 25.500 102 T/J 120,300 101 B 131,400 181 KOTA DMS Propertindo Tbk. 260 324 242 324 64 471,000 138,719,400 78 162.000 324 T/J 116,400 242 B 100 182 KPAL Steadfast Marine Tbk. 50 52 50 50 0 3,064,600 153,856,500 206 43.478 50 T/J 146,000 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 368 368 358 360 -8 24,702,600 8,947,043,200 2,122 44.756 362 J 63,400 360 T/B 2,239,500 184 KREN Kresna Graha Investama Tbk. 87 102 81 88 1 93,510,900 8,516,617,400 6,517 915.522 89 J 774,000 88 T/B 102,100 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 39,895,100 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,575 J 100 5,325 B 100 187 LINK Link Net Tbk. 2,080 2,180 2,060 2,100 20 10,368,000 21,963,922,000 2,759 131.250 2,110 J 211,300 2,100 T/B 12,600 188 LION Lion Metal Works Tbk. 266 0 0 266 0 0 0 0 166.595 266 J 1,300 248 B 2,700 189 LPCK Lippo Cikarang Tbk 800 810 790 805 5 799,300 640,219,000 188 90.761 810 J 285,000 800 B 429,800 190 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,290 3,400 100 700 2,315,000 3 152.809 3,390 J 300 3,300 B 400 191 LPKR Lippo Karawaci Tbk. 137 137 133 135 -2 41,620,200 5,583,288,000 1,412 43.594 135 T/J 1,955,300 134 B 3,118,300 192 LPPF Matahari Department Store Tbk. 1,010 1,030 995 1,000 -10 10,907,300 10,986,017,500 1,304 22.660 1,005 J 363,900 1,000 T/B 1,703,400 193 LSIP PP London Sumatra Indonesia Tbk. 965 1,010 975 980 15 60,475,000 59,905,643,000 5,612 252.903 980 T/J 2,194,700 975 B 766,400 194 LTLS Lautan Luas Tbk. 426 436 428 428 2 14,400 6,213,400 16 151.297 430 J 2,900 428 T/B 200 195 MAIN Malindo Feedmill Tbk. 550 555 545 550 0 944,000 518,568,000 246 312.500 555 J 297,200 550 T/B 32,700 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 13,200 660,000 6 6.835 50 T/J 419,730,700 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. 650 655 640 655 5 10,922,200 7,098,861,500 973 1,051.111 655 T/J 5,177,900 650 B 9,900 199 MARK Mark Dynamics Indonesia Tbk. 855 880 845 870 15 3,986,100 3,453,910,000 829 1,740.000 875 J 18,700 870 T/B 41,500 200 MASA Multistrada Arah Sarana Tbk. 605 660 600 645 40 158,800 101,084,500 42 458.618 660 J 1,900 645 T/B 81,400 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,475 J 100 6,500 B 500 202 MBSS Mitrabahtera Segara Sejati Tbk. 374 382 370 372 -2 564,400 212,420,200 91 23.250 378 J 10,900 372 T/B 2,800 203 MBTO Martina Berto Tbk. 78 77 77 77 -1 1,000 77,000 2 10.405 78 J 1,100 76 B 33,800 204 MCOR Bank China Construction Bank Indonesia Tbk. 118 118 116 117 -1 708,300 82,315,500 81 104.940 117 T/J 174,800 116 B 74,500 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,500 75,000 2 36.232 50 T/J 12,392,900 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 56,894,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 374 394 368 382 8 187,470,200 72,108,183,000 7,297 793.272 382 T/J 1,225,500 380 B 5,680,600 209 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 24,800 176,080,000 6 5,175.380 7,300 J 800 0 B 0 210 META Nusantara Infrastructure Tbk. 109 107 106 106 -3 10,400 1,106,800 9 32.114 107 J 3,700 106 T/B 8,700 211 MGRO Mahkota Group Tbk. 790 800 780 800 10 2,377,200 1,870,351,500 421 355.556 800 T/J 153,800 795 B 23,000 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,730 2,610 2,630 -60 26,741,300 71,036,655,000 2,028 154.844 2,640 J 858,300 2,630 T/B 350,000 213 MLBI Multi Bintang Indonesia Tbk. 9,100 9,150 9,000 9,150 50 27,400 250,515,000 25 58,280.255 9,200 J 2,000 9,050 B 300 214 MLPL Multipolar Tbk. 50 50 50 50 0 17,700 885,000 6 5.735 50 T/J 1,911,600 0 B 0 215 MLPT Multipolar Technology Tbk. 590 590 580 590 0 106,300 62,118,000 41 122.917 590 T/J 15,000 585 B 1,700 216 MNCN Media Nusantara Citra Tbk. 850 850 820 830 -20 78,348,300 65,455,391,500 4,879 92.222 835 J 731,900 830 T/B 381,000 217 MPMX Mitra Pinasthika Mustika Tbk. 338 340 334 336 -2 4,252,500 1,430,970,400 668 22.400 338 J 151,300 336 T/B 546,900 218 MPPA Matahari Putra Prima Tbk. 92 95 90 93 1 537,800 49,857,500 114 39.100 93 T/J 102,700 92 B 30,500 219 MRAT Mustika Ratu Tbk. 135 138 127 135 0 60,200 7,749,900 70 20.769 135 T/J 1,500 130 B 100 220 MSKY MNC Sky Vision Tbk. 740 740 725 725 -15 35,200 25,870,000 25 47.697 725 T/J 6,800 720 B 200 221 MTDL Metrodata Electronics Tbk. 1,590 1,610 1,590 1,605 15 5,322,400 8,542,842,000 714 2,889.393 1,610 J 153,200 1,605 T/B 299,500 222 MTLA Metropolitan Land Tbk. 430 446 446 446 16 2,000 892,000 2 187.512 446 T/J 1,700 410 B 100 223 MYOH Samindo Resources Tbk. 1,145 1,150 1,145 1,150 5 20,600 23,687,000 9 136.974 1,150 T/J 79,600 1,125 B 100 224 MYOR Mayora Indah Tbk. 2,380 2,400 2,330 2,340 -40 3,151,000 7,422,549,000 1,061 11,705.853 2,360 J 31,800 2,340 T/B 36,800 225 MYTX Asia Pacific Investama Tbk. 50 55 50 50 0 5,100 260,900 11 7.516 52 J 43,600 50 T/B 18,900 226 NIKL Pelat Timah Nusantara Tbk. 780 780 750 765 -15 2,185,000 1,665,482,000 598 235.385 770 J 6,700 765 T/B 70,700 227 NISP Bank OCBC NISP Tbk. 725 735 725 725 0 204,300 148,380,500 25 878.532 730 J 161,800 725 T/B 4,200 228 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. 302 300 296 296 -6 30,400 9,039,600 31 34.824 300 J 7,400 296 T/B 1,800 230 NZIA Nusantara Almazia Tbk. 214 216 200 216 2 63,000 12,681,600 36 98.182 200 J 2,600 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,764,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 90 92 84 88 -2 4,190,800 374,420,300 363 88.000 89 J 49,800 88 T/B 251,600 233 PANR Panorama Sentrawisata Tbk. 88 90 88 88 0 788,700 69,753,000 134 52.799 89 J 180,600 88 T/B 23,300 234 PANS Panin Sekuritas Tbk. 805 805 785 800 -5 252,400 199,072,500 68 581.818 800 T/J 34,700 790 B 3,500 235 PBID Panca Budi Idaman Tbk. 890 970 855 970 80 1,870,700 1,693,304,000 418 114.118 975 J 5,700 970 T/B 84,600 236 PBRX Pan Brothers Tbk. 220 228 216 218 -2 76,000 16,948,600 29 385.841 218 T/J 96,000 216 B 15,400 237 PBSA Paramita Bangun Sarana Tbk. 565 600 600 600 35 1,000 600,000 4 50.000 0 J 0 530 B 100 238 PEHA Phapros Tbk. 1,555 1,550 1,525 1,530 -25 180,000 277,128,500 150 127.713 1,545 J 66,200 1,525 B 40,300 239 PGAS Perusahaan Gas Negara Tbk. 1,105 1,115 1,075 1,075 -30 158,392,800 173,115,802,000 10,807 358.333 1,080 J 763,000 1,075 T/B 2,155,700 240 PGUN Pradiksi Gunatama Tbk. 224 240 224 226 2 17,200 3,878,000 22 196.522 234 J 600 226 T/B 1,000 241 PJAA Pembangunan Jaya Ancol Tbk. 498 505 498 500 2 13,600 6,801,800 11 97.561 500 T/J 79,000 498 B 200,700 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 2,100 5,250,000 2 1,037.387 2,620 J 2,300 2,490 B 32,800 243 PNBN Bank Pan Indonesia Tbk 800 800 785 785 -15 4,809,100 3,797,806,500 388 1,307.026 790 J 426,900 785 T/B 868,700 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,505,700 75,285,000 724 50.000 50 T/J 15,980,800 0 B 0 245 PNIN Paninvest Tbk. 685 700 685 695 10 83,500 57,618,500 43 739.047 695 T/J 22,600 685 B 83,700 246 PNLF Panin Financial Tbk. 192 194 190 191 -1 9,517,300 1,823,714,800 534 206.442 192 J 602,800 191 T/B 478,000 247 POLL Pollux Properti Indonesia Tbk. 6,475 7,750 6,025 6,025 -450 243,900 1,700,405,000 715 979.675 6,025 T/J 33,800 0 B 0 248 PPRE PP Presisi Tbk. 181 184 175 176 -5 11,267,800 2,016,691,500 1,320 40.930 176 T/J 271,800 175 B 110,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 458,200 22,910,000 91 108.108 50 T/J 72,869,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 111 124 111 120 9 2,400 280,700 6 67.556 119 J 1,700 112 B 4,100 251 PRDA Prodia Widyahusada Tbk. 2,820 2,850 2,740 2,760 -60 254,000 701,821,000 84 42.462 2,790 J 200 2,760 T/B 52,700 252 PSSI Pelita Samudera Shipping Tbk. 172 171 167 169 -3 410,700 68,994,400 32 125.185 170 J 1,000 169 T/B 100 253 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,960 -10 11,583,500 22,792,690,500 5,738 1,704.348 1,965 J 99,500 1,960 T/B 3,244,300 254 PTIS Indo Straits Tbk. 154 0 0 154 0 0 0 0 16.211 154 J 20,700 146 B 1,000 255 PTPP PP (Persero) Tbk. 930 925 915 915 -15 11,592,200 10,657,004,500 1,902 171.992 920 J 614,900 915 T/B 1,709,500 256 PTRO Petrosea Tbk. 1,710 1,715 1,700 1,700 -10 283,500 484,705,500 189 1,360.000 1,700 T/J 23,400 1,695 B 20,000 257 PTSN Sat Nusapersada Tbk 206 212 204 206 0 1,458,800 302,155,800 177 106.552 206 T/J 169,300 204 B 359,500 258 PUDP Pudjiadi Prestige Tbk. 206 206 206 206 0 100 20,600 1 25.694 238 J 300 196 B 1,100 259 PURE Trinitan Metals and Minerals Tbk. 276 294 258 258 -18 76,688,000 21,121,079,400 7,371 86.000 258 T/J 35,200 0 B 0 260 PWON Pakuwon Jati Tbk. 416 418 412 414 -2 76,748,100 31,835,432,000 3,830 1,596.052 414 T/J 2,982,800 412 B 366,200 261 PZZA Sarimelati Kencana Tbk. 625 635 620 625 0 594,000 371,068,000 161 56.818 630 J 40,200 625 T/B 1,000 262 RAJA Rukun Raharja Tbk. 141 142 132 132 -9 37,321,600 5,010,268,300 2,308 453.421 132 T/J 4,485,300 0 B 0 263 RALS Ramayana Lestari Sentosa Tbk. 575 580 560 575 0 8,129,900 4,667,835,000 947 359.375 575 T/J 56,300 570 B 232,400 264 RANC Supra Boga Lestari Tbk. 406 412 400 412 6 628,400 256,870,800 133 82.400 412 T/J 173,700 410 B 125,500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 19,000 950,000 3 15.994 50 T/J 38,700 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,200 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 304 324 324 324 20 100 32,400 1 149.538 310 J 9,900 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 99 92 99 7 30,200 2,823,700 23 15.724 96 J 200 91 B 1,900 269 RMBA Bentoel Internasional Investama Tbk. 344 380 340 352 8 285,800 103,897,800 78 2,754.304 364 J 10,100 350 B 10,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,240 1,235 1,240 5 438,200 543,353,500 25 486.275 1,245 J 19,900 1,240 T/B 57,200 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 380 380 0 1,100 418,000 2 316.667 380 T/J 3,300 378 B 2,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 10,175 10,175 10,175 0 1,100 11,192,500 3 6,564.516 10,175 T/J 2,300 10,000 B 100 273 SCMA Surya Citra Media Tbk. 1,435 1,500 1,405 1,495 60 33,376,800 48,410,712,500 2,355 676.308 1,495 T/J 2,209,700 1,490 B 900 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 228 224 228 2 56,600 12,712,400 12 207.273 226 J 600 224 B 20,000 275 SDPC Millennium Pharmacon International Tbk. 105 105 99 101 -4 493,700 49,107,700 56 67.419 101 T/J 86,300 100 B 13,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 1,000 765 B 100 277 SGRO Sampoerna Agro Tbk. 1,520 1,680 1,430 1,430 -90 2,260,800 3,473,343,000 256 61.111 1,575 J 13,800 1,430 T/B 1,180,100 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 825 835 800 800 -25 38,474,800 31,116,902,000 9,689 276.788 805 J 562,200 800 T/B 197,200 279 SILO Siloam International Hospitals Tbk. 4,990 5,025 4,920 5,000 10 805,500 3,987,574,500 74 56.787 5,000 T/J 300 4,970 B 2,500 280 SIMP Salim Ivomas Pratama Tbk. 324 344 326 330 6 37,657,700 12,587,514,800 2,592 30.000 332 J 409,800 330 T/B 428,500 281 SMBR Semen Baturaja (Persero) Tbk. 510 510 500 500 -10 5,722,800 2,877,497,500 893 89.286 505 J 306,900 500 T/B 393,000 282 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,080 1,060 1,080 10 15,100 16,102,500 20 1,304.348 1,080 T/J 300 1,060 B 3,200 283 SMDR Samudera Indonesia Tbk. 272 282 266 280 8 5,863,400 1,613,370,800 653 1,123.686 282 J 285,400 280 T/B 1,628,100 284 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,425 9,575 -25 4,034,100 38,508,540,000 1,950 3,331.825 9,575 T/J 54,700 9,525 B 2,000 285 SMKL Satyamitra Kemas Lestari Tbk. 187 187 184 185 -2 806,000 149,408,500 292 95.855 185 T/J 19,200 184 B 9,000 286 SMMA Sinarmas Multiartha Tbk. 16,300 0 0 16,300 0 0 0 0 1,215.085 16,800 J 200 15,250 B 100 287 SMRA Summarecon Agung Tbk. 655 665 645 660 5 21,237,400 13,944,441,500 2,640 1,084.456 660 T/J 687,600 655 B 560,900 288 SMSM Selamat Sempurna Tbk. 1,355 1,395 1,325 1,395 40 1,573,700 2,119,532,000 464 3,726.061 1,395 T/J 45,100 1,365 B 200 289 SOCI Soechi Lines Tbk. 120 122 119 120 0 2,620,000 315,845,100 228 21.818 121 J 411,500 120 T/B 323,700 290 SOHO Soho Global Health Tbk. 4,850 6,050 4,850 6,050 1,200 126,400 713,888,500 381 332.418 0 J 0 6,050 T/B 26,900 291 SONA Sona Topas Tourism Industry Tbk. 5,825 6,250 5,825 6,250 425 900 5,515,000 4 606.061 6,225 J 500 0 B 0 292 SPMA Suparma Tbk. 282 280 272 280 -2 32,900 8,961,800 19 125.516 280 T/J 4,100 272 B 373,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 133 129 133 4 3,200 415,500 6 141.941 133 T/J 500 125 B 700 294 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,082,000 1,650,967,400 608 85.000 206 J 4,929,100 204 T/B 1,716,100 295 SRSN Indo Acidatama Tbk 55 56 53 55 0 11,066,900 598,491,000 279 10.017 55 T/J 210,200 54 B 909,000 296 SSIA Surya Semesta Internusa Tbk. 492 494 484 486 -6 28,232,600 13,807,662,600 2,028 199.385 488 J 89,100 486 T/B 364,600 297 SSMS Sawit Sumbermas Sarana Tbk. 810 830 800 815 5 388,500 313,590,000 121 121.642 815 T/J 47,600 810 B 34,400 298 STAR Buana Artha Anugerah Tbk. 128 130 120 124 -4 19,000 2,304,100 23 121.569 124 T/J 5,000 0 B 0 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,714,400 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 60,000 3,000,000 21 47.170 50 T/J 51,835,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 700 35,000 1 8.929 50 T/J 100,592,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,515 1,460 1,500 0 46,351,300 68,873,331,000 2,950 370.370 1,500 T/J 2,750,500 1,495 B 467,600 303 TBLA Tunas Baru Lampung Tbk. 760 780 755 755 -5 2,591,900 1,983,699,500 473 171.923 755 T/J 50,000 750 B 192,900 304 TCID Mandom Indonesia Tbk. 6,550 6,550 6,500 6,550 0 2,800 18,225,000 6 642.459 6,550 T/J 1,600 6,475 B 2,100 305 TDPM Tridomain Performance Materials Tbk. 121 125 113 118 -3 17,845,200 2,123,927,700 1,351 51.754 119 J 40,000 118 T/B 135,900 306 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. 103 107 96 96 -7 32,589,700 3,290,421,300 2,661 48.000 96 T/J 104,400 0 B 0 308 TINS Timah Tbk. 835 855 820 830 -5 22,112,900 18,538,427,500 3,411 424.125 835 J 177,900 830 T/B 2,154,900 309 TIRT Tirta Mahakam Resources Tbk 53 50 50 50 -3 300 15,000 3 22.857 52 J 200 50 T/B 220,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,275 6,075 6,100 -50 3,286,400 20,230,235,000 1,818 377.152 6,125 J 106,300 6,100 T/B 194,400 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,690 2,620 2,620 -30 146,366,600 386,562,969,000 24,649 1,376.882 2,630 J 325,000 2,620 T/B 6,937,700 312 TMAS Temas Tbk. 108 121 108 112 4 24,172,800 2,778,275,800 1,298 257.602 114 J 130,000 112 T/B 427,300 313 TOBA TBS Energi Utama Tbk. 390 390 376 386 -4 89,000 34,292,000 17 81.455 386 T/J 235,200 378 B 9,900 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 600 30,000 2 80.475 50 T/J 187,442,000 0 B 0 315 TOTL Total Bangun Persada Tbk. 284 286 280 282 -2 759,700 213,940,600 174 101.356 282 T/J 3,500 280 B 281,700 316 TOWR Sarana Menara Nusantara Tbk. 995 995 985 990 -5 87,928,900 87,251,867,000 14,691 4,715.858 990 T/J 859,700 985 B 2,605,300 317 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 0 110.848 110 J 300 109 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. 390 390 388 390 0 500 194,800 3 232.641 392 J 10,000 388 B 31,700 321 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,260 0 55,200 69,756,000 42 224.775 1,270 J 16,000 1,260 T/B 10,300 322 TURI Tunas Ridean Tbk. 1,285 0 0 1,285 0 0 0 0 2,855.556 1,290 J 10,500 1,270 B 30,000 323 UCID Uni-Charm Indonesia Tbk. 1,555 1,555 1,550 1,550 -5 301,100 467,857,500 263 103.333 1,550 T/J 350,100 1,545 B 5,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,700 1,655 1,655 -35 1,274,000 2,133,230,000 1,009 3,208.857 1,660 J 400 1,655 T/B 53,500 325 UNIC Unggul Indah Cahaya Tbk. 3,960 4,290 3,950 4,100 140 13,100 52,461,000 14 151.848 4,110 J 200 3,900 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 74 78 74 76 2 377,500 28,754,100 56 3.609 76 T/J 55,600 75 B 30,700 327 UNTR United Tractors Tbk. 21,725 21,600 20,900 21,125 -600 6,217,100 131,421,345,000 8,344 25,148.810 21,150 J 5,600 21,125 T/B 32,000 328 UNVR Unilever Indonesia Tbk. 7,875 7,900 7,750 7,825 -50 13,298,500 104,060,527,500 7,666 200,332.821 7,850 J 64,200 7,825 T/B 9,900 329 VICO Victoria Investama Tbk. 78 81 76 78 0 18,400 1,409,900 14 62.400 78 T/J 10,500 77 B 100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,500 325,000 4 16.667 50 T/J 251,271,600 0 B 0 331 VOKS Voksel Electric Tbk. 195 199 199 199 4 5,800 1,154,200 7 88.028 199 T/J 55,300 198 B 2,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 180 172 179 2 15,922,200 2,799,331,200 1,253 61.724 179 T/J 532,500 178 B 578,100 333 WEHA WEHA Transportasi Indonesia Tbk. 53 57 52 54 1 616,600 33,179,900 134 23.573 55 J 50,800 54 T/B 9,500 334 WIIM Wismilak Inti Makmur Tbk. 372 464 366 464 92 348,480,700 150,187,593,800 17,894 71.385 0 J 0 464 T/B 128,732,300 335 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,215 1,190 1,205 -10 11,319,900 13,606,965,500 1,692 309.726 1,210 J 386,400 1,205 T/B 18,600 336 WINS Wintermar Offshore Marine Tbk. 98 99 96 99 1 57,000 5,607,500 14 26.773 99 T/J 419,700 98 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 218 218 214 216 -2 118,200 25,521,000 34 32.746 216 T/J 18,700 214 B 48,200 338 WOOD Integra Indocabinet Tbk. 476 484 466 480 4 18,349,700 8,744,993,200 2,242 184.615 480 T/J 288,100 474 B 5,000 339 WSBP Waskita Beton Precast Tbk. 156 158 153 155 -1 42,860,100 6,647,126,800 2,153 31.633 156 J 820,900 155 T/B 2,067,700 340 WSKT Waskita Karya (Persero) Tbk. 755 750 735 740 -15 40,292,600 29,922,265,500 3,865 199.730 745 J 1,387,200 740 T/B 1,393,900 341 WTON Wijaya Karya Beton Tbk. 240 244 236 242 2 7,457,300 1,792,899,000 687 41.017 244 J 155,100 240 B 249,600 Total 6,713,203,600 6,523,128,585,900 582,653 3,190,396,900 293,694,500 Jakarta, 27 October 2020 Trading Division