List of Securities Quotation Main Board Date: Monday, 02 November 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. 10,875 10,875 10,550 10,600 -275 1,615,800 17,241,215,000 1,751 861.117 10,625 J 1,000 10,600 T/B 197,800 2 ABMM ABM Investama Tbk. 835 835 785 790 -45 9,900 7,966,000 19 21.067 800 J 1,000 785 B 600 3 ACES Ace Hardware Indonesia Tbk. 1,565 1,550 1,485 1,525 -40 14,878,800 22,613,926,500 7,663 1,859.756 1,530 J 2,200 1,525 T/B 2,538,100 4 ACST Acset Indonusa Tbk. 198 200 192 193 -5 31,518,900 6,157,348,200 3,001 14.253 194 J 237,500 193 T/B 186,200 5 ADHI Adhi Karya (Persero) Tbk. 575 580 565 575 0 4,694,200 2,698,608,500 828 451.572 575 T/J 221,500 570 B 2,098,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,650 7,525 7,550 0 57,800 437,772,500 99 324.731 7,550 T/J 16,600 7,525 B 2,200 7 ADMG Polychem Indonesia Tbk 134 144 134 142 8 2,663,700 375,011,700 346 12.675 143 J 269,200 142 T/B 8,600 8 ADRO Adaro Energy Tbk. 1,125 1,150 1,100 1,130 5 51,499,400 58,174,528,000 8,254 102.727 1,135 J 33,500 1,130 T/B 1,866,900 9 AGII Aneka Gas Industri Tbk. 645 710 600 695 50 1,363,800 934,455,500 349 63.182 710 J 145,200 695 T/B 61,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 372 380 364 368 -4 53,416,900 19,916,091,600 4,550 601.229 370 J 1,011,600 368 T/B 702,000 11 AISA Tiga Pilar Sejahtera Food Tbk. 214 222 212 214 0 47,819,700 10,352,492,200 1,921 26.047 216 J 1,076,400 214 T/B 1,121,800 12 AKRA AKR Corporindo Tbk. 2,680 2,670 2,600 2,610 -70 13,666,200 35,983,198,000 2,985 2,080.162 2,620 J 116,200 2,610 T/B 73,500 13 ALTO Tri Banyan Tirta Tbk. 310 308 292 308 -2 200 60,000 2 153.880 306 J 100 292 B 2,500 14 AMAN Makmur Berkah Amanda Tbk. 258 268 258 268 10 1,156,100 304,609,800 220 243.636 268 T/J 73,500 266 B 50,500 15 AMFG Asahimas Flat Glass Tbk. 2,390 2,390 2,300 2,380 -10 28,200 66,582,000 19 97.143 2,590 J 2,500 2,360 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 680 700 680 690 10 140,600 96,016,000 166 1,760.698 690 T/J 76,500 685 B 22,300 17 ANJT Austindo Nusantara Jaya Tbk. 590 590 560 560 -30 2,200 1,238,000 3 46.667 560 T/J 5,500 550 B 200 18 ANTM Aneka Tambang Tbk. 1,055 1,125 1,055 1,100 45 571,253,300 626,787,134,500 28,430 725.259 1,105 J 2,963,300 1,100 T/B 3,175,900 19 APLI Asiaplast Industries Tbk. 125 125 117 118 -7 39,800 4,826,100 31 98.333 121 J 2,500 117 B 6,000 20 APLN Agung Podomoro Land Tbk. 111 112 108 109 -2 29,742,500 3,259,065,400 1,069 29.863 110 J 1,505,600 109 T/B 1,274,600 21 ARNA Arwana Citramulia Tbk. 498 510 496 505 7 3,263,300 1,641,805,200 287 3,432.339 505 T/J 375,900 500 B 11,800 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 600 30,000 3 12.251 50 T/J 115,976,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 895 935 915 915 20 2,100 1,938,500 7 270.270 920 J 800 880 B 200 24 ASGR Astra Graphia Tbk. 690 690 675 685 -5 266,500 181,232,000 233 142.022 685 T/J 42,400 680 B 61,600 25 ASII Astra International Tbk. 5,425 5,425 5,275 5,400 -25 48,772,200 261,355,947,500 10,743 3,861.639 5,425 J 9,557,900 5,400 T/B 442,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,075 1,065 1,065 -10 13,300 14,220,000 15 1,972.222 1,065 T/J 800 1,060 B 900 27 ASRI Alam Sutera Realty Tbk. 155 162 151 156 1 268,653,000 42,342,375,100 7,502 148.571 156 T/J 483,500 155 B 7,524,700 28 ASSA Adi Sarana Armada Tbk. 505 520 500 500 -5 11,047,700 5,604,208,000 1,043 128.205 505 J 507,100 500 T/B 456,400 29 ATIC Anabatic Technologies Tbk. 615 665 615 615 0 1,700 1,050,500 3 87.857 610 J 1,600 0 B 0 30 AUTO Astra Otoparts Tbk. 865 875 850 870 5 470,700 406,651,500 194 786.832 875 J 18,200 870 T/B 3,000 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,200,200 0 B 0 32 BATA Sepatu Bata Tbk. 640 640 615 640 0 2,900 1,818,500 13 8,300.908 640 T/J 11,600 620 B 900 33 BBCA Bank Central Asia Tbk. 28,950 29,125 28,600 29,100 150 30,201,300 873,877,415,000 14,627 16,628.571 29,100 T/J 106,400 29,050 B 100 34 BBKP Bank Bukopin Tbk. 246 248 238 242 -4 141,248,100 34,217,497,000 5,267 72.567 242 T/J 901,900 240 B 6,538,200 35 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 8,700 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,740 4,710 4,590 4,660 -80 72,577,500 338,230,945,000 19,745 22.413 4,670 J 526,900 4,660 T/B 1,898,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,390 3,300 3,380 20 156,784,000 526,984,349,000 19,132 3,862.857 3,390 J 8,006,700 3,380 T/B 3,756,800 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 1,410 1,370 1,390 0 29,109,900 40,486,542,500 4,179 181.304 1,395 J 182,600 1,390 T/B 534,600 40 BBYB Bank Neo Commerce Tbk. 366 366 348 364 -2 33,000 11,932,600 11 370.597 364 T/J 36,600 348 B 12,500 41 BCAP MNC Kapital Indonesia Tbk. 115 115 111 115 0 373,200 42,767,300 56 326.130 115 T/J 199,500 114 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. 2,460 2,460 2,410 2,430 -30 1,057,400 2,576,249,000 416 1.372 2,440 J 86,400 2,420 B 92,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 181 183 175 177 -4 106,018,900 18,856,830,300 3,945 104.118 177 T/J 1,245,000 176 B 3,060,400 44 BFIN BFI Finance Indonesia Tbk. 384 388 376 376 -8 4,014,500 1,523,381,400 504 1,926.822 378 J 7,600 376 T/B 102,700 45 BHIT MNC Investama Tbk. 50 53 50 51 1 268,457,100 13,568,725,800 68,542 149.145 51 T/J 7,858,500 50 B 6,854,700 46 BINA Bank Ina Perdana Tbk. 705 710 705 710 5 17,600 12,433,500 11 401.139 710 T/J 286,800 705 B 9,100 47 BIRD Blue Bird Tbk. 830 835 815 820 -10 1,721,500 1,416,390,000 257 12.615 825 J 103,800 820 T/B 2,100 48 BISI BISI International Tbk. 900 900 885 895 -5 219,400 195,680,000 73 447.500 895 T/J 68,500 890 B 8,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,110 1,075 1,105 20 18,519,500 20,329,107,500 3,033 184.167 1,105 T/J 216,500 1,100 B 316,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 585 560 570 -10 15,732,900 8,972,348,500 3,345 132.558 570 T/J 1,381,200 565 B 2,808,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 18,500 925,000 19 3.455 50 T/J 326,934,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 7,800 390,000 2 0.658 50 T/J 151,936,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,775 6,025 5,600 5,975 200 108,431,400 636,026,602,500 16,023 1,800.420 5,975 T/J 4,001,000 5,950 B 2,044,600 54 BMSR Bintang Mitra Semestaraya Tbk 58 62 55 60 2 175,100 10,426,700 40 12.000 61 J 62,000 60 T/B 35,500 55 BMTR Global Mediacom Tbk. 230 230 224 226 -4 78,114,300 17,671,463,400 2,776 183.949 226 T/J 1,898,400 224 B 14,421,900 56 BNBA Bank Bumi Arta Tbk. 354 354 352 352 -2 100,300 35,432,400 12 220.000 354 J 305,500 352 T/B 100 57 BNGA Bank CIMB Niaga Tbk. 760 760 745 750 -10 2,555,500 1,921,562,500 424 5.538 750 T/J 673,700 745 B 652,500 58 BNII Bank Maybank Indonesia Tbk. 224 226 218 222 -2 2,053,500 454,774,800 261 2.645 224 J 177,500 222 T/B 418,400 59 BNLI Bank Permata Tbk. 2,050 2,240 1,945 2,120 70 6,187,000 13,072,128,000 2,616 23.082 2,130 J 16,000 2,120 T/B 37,700 60 BPTR Batavia Prosperindo Trans Tbk. 86 91 80 88 2 7,700 671,000 22 88.000 88 T/J 26,100 80 B 7,500 61 BRAM Indo Kordsa Tbk. 5,500 5,250 5,200 5,200 -300 1,100 5,770,000 6 202.378 5,200 T/J 100 5,175 B 100 62 BRIS Bank BRIsyariah Tbk. 1,235 1,255 1,180 1,210 -25 74,640,600 91,621,947,000 12,390 237.255 1,215 J 160,100 1,210 T/B 2,345,200 63 BRPT Barito Pacific Tbk. 900 925 870 900 0 98,172,700 88,082,872,500 9,619 351.934 900 T/J 2,278,000 895 B 1,761,100 64 BSDE Bumi Serpong Damai Tbk. 890 890 870 880 -10 20,821,100 18,260,700,000 2,284 172.378 880 T/J 1,256,100 875 B 368,400 65 BSIM Bank Sinarmas Tbk. 488 486 470 480 -8 10,800 5,226,600 9 327.379 480 T/J 3,200 462 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. 2,280 2,280 2,230 2,270 -10 146,100 328,090,000 79 439.444 2,270 T/J 7,800 2,250 B 100 68 BTPS Bank BTPN Syariah Tbk. 3,700 3,800 3,600 3,790 90 5,939,500 21,983,724,000 4,512 388.718 3,790 T/J 146,400 3,780 B 1,300 69 BUDI Budi Starch & Sweetener Tbk. 98 100 97 97 -1 1,440,400 141,373,000 81 52.572 98 J 91,700 97 T/B 45,600 70 BULL Buana Lintas Lautan Tbk. 332 334 322 324 -8 236,057,200 78,165,406,600 4,254 31.684 326 J 534,700 324 T/B 9,600 71 BVIC Bank Victoria International Tbk. 100 108 93 98 -2 7,998,600 788,176,400 764 92.669 99 J 30,000 98 T/B 24,200 72 BWPT Eagle High Plantations Tbk. 96 98 94 96 0 32,705,100 3,146,628,100 745 20.996 96 T/J 1,180,600 95 B 3,252,600 73 BYAN Bayan Resources Tbk. 12,450 12,200 12,200 12,200 -250 1,000 12,200,000 2 210.345 12,200 T/J 1,400 11,625 B 100 74 CAMP Campina Ice Cream Industry Tbk. 258 262 252 256 -2 284,200 73,459,600 143 77.576 260 J 303,100 256 T/B 333,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 39,400 1,970,000 10 28.571 50 T/J 63,193,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,740 1,700 1,735 -5 43,000 74,587,500 76 358.471 1,740 J 8,300 1,735 T/B 300 77 CFIN Clipan Finance Indonesia Tbk. 188 188 186 187 -1 750,400 140,276,400 71 14.633 188 J 206,900 187 T/B 143,600 78 CITY Natura City Developments Tbk. 104 114 97 98 -6 25,200 2,494,700 13 81.667 98 T/J 3,100 0 B 0 79 CLEO Sariguna Primatirta Tbk. 476 480 466 470 -6 5,601,000 2,639,995,400 934 2,043.478 470 T/J 84,900 468 B 251,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,150 1,040 1,080 50 586,200 636,766,000 223 103.343 1,080 T/J 101,200 1,075 B 4,100 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 5,850 5,875 5,700 5,825 -25 5,970,400 34,814,380,000 3,461 26,529.125 5,825 T/J 87,500 5,800 B 71,200 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 300 15,000 2 45.455 50 T/J 373,812,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 320 340 338 340 20 1,200 407,200 3 171.574 340 T/J 43,900 316 B 100 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. 825 825 800 815 -10 22,449,600 18,284,903,000 2,974 182.474 815 T/J 19,400 810 B 421,400 87 DART Duta Anggada Realty Tbk. 226 218 218 218 -8 100 21,800 1 40.300 220 J 2,700 214 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 4 16.496 50 T/J 270,702,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,800 140,000 3 22.222 50 T/J 16,505,500 0 B 0 90 DILD Intiland Development Tbk. 159 159 156 158 -1 4,796,300 753,012,600 245 27.533 159 J 270,500 158 T/B 364,000 91 DLTA Delta Djakarta Tbk. 4,030 4,040 3,980 4,020 -10 32,000 128,714,000 47 24,030.127 4,030 J 2,400 4,020 T/B 500 92 DMAS Puradelta Lestari Tbk. 226 226 214 218 -8 61,073,200 13,283,943,200 3,379 103.810 220 J 1,172,100 218 T/B 652,200 93 DMND Diamond Food Indonesia Tbk. 900 905 890 900 0 23,400 20,953,000 26 98.361 900 T/J 4,400 895 B 500 94 DNAR Bank Oke Indonesia Tbk. 228 232 214 214 -14 5,000 1,081,400 7 201.818 228 J 200 214 T/B 400 95 DOID Delta Dunia Makmur Tbk. 242 242 230 234 -8 25,832,500 6,054,768,000 1,568 316.798 236 J 1,433,800 234 T/B 195,400 96 DPNS Duta Pertiwi Nusantara Tbk. 238 258 238 246 8 69,900 17,332,200 10 79.927 246 T/J 97,800 244 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 54 55 51 51 -3 3,894,000 201,736,100 177 9.273 51 T/J 549,300 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 90,200 5,657,400 31 36.424 64 T/J 106,200 62 B 103,400 99 DSNG Dharma Satya Nusantara Tbk. 498 498 470 470 -28 14,699,900 7,015,561,800 1,580 127.027 470 T/J 1,401,000 468 B 480,500 100 DSSA Dian Swastatika Sentosa Tbk 15,000 15,250 15,250 15,250 250 100 1,525,000 1 1,016.667 15,225 J 900 14,100 B 200 101 DUCK Jaya Bersama Indo Tbk. 280 288 276 284 4 12,287,900 3,471,586,800 1,302 56.238 286 J 355,200 284 T/B 42,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,710 2,750 2,680 2,700 -10 35,100 94,814,000 60 993.847 2,700 T/J 2,600 2,680 B 5,100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 200 10,000 2 14.286 50 T/J 4,043,700 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,265 1,250 1,260 -5 509,300 639,902,500 281 3,198.619 1,260 T/J 100,600 1,255 B 9,000 105 ELSA Elnusa Tbk. 212 212 206 208 -4 11,209,300 2,338,870,400 1,076 52.000 210 J 2,246,400 208 T/B 447,400 106 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 9,200 8,000 9,200 1,200 3,300 27,860,000 11 1,277.778 9,200 T/J 400 8,025 B 100 108 ERAA Erajaya Swasembada Tbk. 1,745 1,900 1,780 1,790 45 44,929,600 81,835,865,500 7,133 179.000 1,790 T/J 35,200 1,785 B 139,900 109 ESSA Surya Esa Perkasa Tbk. 139 140 136 138 -1 701,900 96,769,200 159 256.931 139 J 272,400 138 T/B 20,000 110 ESTI Ever Shine Tex Tbk. 53 57 53 54 1 904,500 48,658,800 91 21.686 54 T/J 838,000 53 B 1,430,400 111 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. 2,030 2,040 2,000 2,010 -20 21,849,400 43,961,061,000 3,708 102.009 2,020 J 276,400 2,010 T/B 56,000 113 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 2,500 16,250,000 3 1,489.596 7,000 J 500 6,500 T/B 600 114 FILM MD Pictures Tbk. 199 206 196 204 5 5,309,300 1,070,491,500 459 97.143 206 J 320,900 204 T/B 2,391,100 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 65,168,600 0 B 0 116 FREN Smartfren Telecom Tbk. 70 71 66 67 -3 345,868,300 23,386,478,500 6,502 3.722 68 J 10,838,800 67 T/B 10,577,600 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 2,084,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,455 J 1,000 1,355 B 600 119 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. 40,975 41,325 40,325 40,525 -450 1,895,100 77,254,512,500 4,299 1,581.463 40,550 J 2,200 40,525 T/B 12,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,810 1,650 1,650 -100 8,800 15,541,000 14 141.026 1,780 J 5,400 1,650 T/B 600 122 GIAA Garuda Indonesia (Persero) Tbk. 240 240 232 238 -2 17,434,500 4,112,126,200 1,612 31.993 238 T/J 203,100 236 B 760,200 123 GJTL Gajah Tunggal Tbk. 456 462 452 452 -4 2,126,300 969,237,800 410 88.739 454 J 23,900 452 T/B 143,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 78 -1 1,234,300 96,946,100 145 19.500 79 J 575,300 78 T/B 353,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,230 1,220 1,220 -10 203,600 249,615,500 136 94.942 1,230 J 500 1,215 B 2,800 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 201,600 10,080,100 51 21.568 51 J 1,580,400 50 T/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. 93 96 92 93 0 2,030,300 187,646,600 88 37.200 93 T/J 260,000 92 B 310,600 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,696,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 140 J 100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 366 386 342 352 -14 29,300 10,365,000 11 67.048 342 J 309,200 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,150 3,150 3,100 3,100 -50 48,300 150,498,000 82 83.784 3,180 J 300 3,100 T/B 21,800 134 HERO Hero Supermarket Tbk. 805 825 795 800 -5 51,000 40,818,000 28 1,669.867 800 T/J 36,000 795 B 7,500 135 HEXA Hexindo Adiperkasa Tbk. 3,040 3,070 2,980 3,000 -40 329,700 991,048,000 414 918.386 3,000 T/J 40,000 2,990 B 12,700 136 HITS Humpuss Intermoda Transportasi Tbk. 500 480 480 480 -20 1,800 864,000 2 738.462 480 T/J 8,200 470 B 500 137 HKMU HK Metals Utama Tbk. 72 72 69 70 -2 13,722,000 961,621,300 589 30.435 71 J 3,393,500 70 T/B 1,432,000 138 HMSP H.M. Sampoerna Tbk. 1,415 1,435 1,400 1,405 -10 27,666,500 39,088,965,000 5,408 7,013.778 1,410 J 209,100 1,405 T/B 3,557,300 139 HOKI Buyung Poetra Sembada Tbk. 850 865 825 845 -5 11,073,600 9,369,791,500 999 272.581 845 T/J 69,800 840 B 404,900 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,000 100,000 2 27.027 50 T/J 39,245,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 190 190 186 188 -2 2,359,700 442,382,900 330 62.667 189 J 20,700 188 T/B 114,000 142 HRUM Harum Energy Tbk. 2,180 2,190 2,110 2,150 -30 3,365,800 7,249,467,000 1,036 41.346 2,160 J 26,200 2,150 T/B 23,700 143 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 860.400 9,550 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,650 9,925 9,625 9,750 100 9,102,800 89,214,875,000 7,062 361.446 9,775 J 15,600 9,750 T/B 62,000 145 IDPR Indonesia Pondasi Raya Tbk. 173 0 0 173 0 0 0 0 13.516 173 J 4,000 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. 120 119 112 118 -2 26,800 3,165,700 19 112.381 118 T/J 9,800 117 B 2,600 147 IGAR Champion Pacific Indonesia Tbk. 322 322 318 320 -2 60,800 19,419,000 36 209.150 320 T/J 115,400 318 B 2,400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 5,563,900 278,195,000 215 14.286 50 T/J 13,539,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 680 740 660 710 30 35,937,700 25,595,342,000 4,360 99.930 710 T/J 243,300 705 B 501,900 150 IMJS Indomobil Multi Jasa Tbk. 230 250 224 232 2 11,470,500 2,736,047,000 861 46.400 234 J 29,000 232 T/B 226,400 151 INAF Indofarma Tbk. 3,140 3,150 3,050 3,070 -70 1,544,300 4,757,231,000 1,072 1,228.000 3,080 J 10,600 3,070 T/B 108,800 152 INCI Intanwijaya Internasional Tbk 630 635 615 635 5 60,500 38,132,000 37 68.679 635 T/J 5,800 630 B 20,300 153 INCO Vale Indonesia Tbk. 4,050 4,510 4,200 4,270 220 38,577,400 165,816,471,000 14,032 1,742.857 4,280 J 31,000 4,270 T/B 98,300 154 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,825 7,025 25 16,241,000 113,417,302,500 7,713 1,202.520 7,025 T/J 251,000 7,000 B 143,100 155 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,050 2,140 -10 30,300 63,573,000 24 288.219 2,140 T/J 2,200 2,070 B 2,800 156 INDS Indospring Tbk. 1,920 1,915 1,875 1,890 -30 2,200 4,158,500 13 177.187 1,910 J 600 1,890 T/B 100 157 INDY Indika Energy Tbk. 935 950 920 935 0 6,477,300 6,051,047,500 2,191 31.695 935 T/J 75,500 930 B 13,800 158 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,175 8,950 9,100 -25 5,800,900 52,566,780,000 3,259 468.910 9,125 J 139,400 9,100 T/B 590,200 159 INPC Bank Artha Graha Internasional Tbk. 52 60 51 57 5 7,975,700 450,708,600 281 0.326 58 J 136,500 57 T/B 16,400 160 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,250 11,950 12,200 -25 1,707,900 20,708,402,500 2,775 488.000 12,225 J 25,400 12,200 T/B 88,100 161 IPOL Indopoly Swakarsa Industry Tbk. 88 90 88 88 0 60,000 5,281,000 18 41.905 90 J 1,500 88 T/B 5,200 162 IPTV MNC Vision Networks Tbk. 290 294 286 290 0 13,263,900 3,863,922,200 989 120.833 290 T/J 203,000 288 B 375,600 163 ISAT Indosat Tbk. 2,010 2,020 1,990 2,010 0 2,103,400 4,202,801,500 1,141 143.571 2,010 T/J 28,900 2,000 B 515,100 164 ISSP Steel Pipe Industry of Indonesia Tbk. 122 124 121 122 0 3,289,600 400,676,700 220 41.356 123 J 537,200 122 T/B 257,000 165 ITMG Indo Tambangraya Megah Tbk. 8,125 8,400 8,200 8,250 125 3,532,200 29,271,910,000 3,675 58.929 8,275 J 5,100 8,250 T/B 100,300 166 JAWA Jaya Agra Wattie Tbk. 95 95 89 89 -6 97,300 8,686,500 51 17.800 89 T/J 31,100 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 340 340 340 -2 50,000 17,000,000 1 281.417 340 T/J 1,113,500 336 B 17,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,070 1,085 1,050 1,055 -15 19,279,900 20,399,818,500 4,811 288.409 1,060 J 14,400 1,055 T/B 757,400 169 JRPT Jaya Real Property Tbk. 422 436 412 420 -2 9,249,000 3,842,619,800 712 403.846 420 T/J 70,900 418 B 250,200 170 JSKY Sky Energy Indonesia Tbk. 220 246 206 216 -4 106,258,500 23,800,022,600 9,293 108.000 218 J 345,900 216 T/B 1,337,500 171 JSMR Jasa Marga (Persero) Tbk. 3,560 3,590 3,560 3,570 10 2,149,300 7,673,758,000 1,269 210.520 3,580 J 36,400 3,570 T/B 56,200 172 KAEF Kimia Farma Tbk. 3,150 3,160 3,020 3,080 -70 4,229,000 13,032,757,000 2,356 3,080.000 3,090 J 59,400 3,080 T/B 112,700 173 KBLI KMI Wire & Cable Tbk. 312 314 306 310 -2 840,600 259,798,600 113 37.668 310 T/J 1,160,700 308 B 5,000 174 KEEN Kencana Energi Lestari Tbk. 300 308 294 296 -4 2,119,600 628,928,600 123 74.747 296 T/J 162,800 294 B 339,700 175 KICI Kedaung Indah Can Tbk 192 182 182 182 -10 100 18,200 1 38.640 248 J 300 196 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 208 208 195 199 -9 30,725,100 6,150,738,700 1,928 6.904 199 T/J 366,000 198 B 3,847,300 177 KINO Kino Indonesia Tbk. 3,100 3,100 2,960 3,000 -100 214,000 653,378,000 71 78.947 3,000 T/J 9,600 2,980 B 1,900 178 KKGI Resource Alam Indonesia Tbk. 198 200 188 197 -1 16,600 3,204,500 10 691.228 197 T/J 29,700 193 B 43,100 179 KLBF Kalbe Farma Tbk. 1,525 1,535 1,475 1,495 -30 58,395,800 87,322,388,000 9,672 14,581.098 1,495 T/J 694,900 1,490 B 256,000 180 KOBX Kobexindo Tractors Tbk. 102 103 101 103 1 228,600 23,353,600 45 25.750 103 T/J 157,700 102 B 100 181 KOTA DMS Propertindo Tbk. 324 326 302 302 -22 74,400 23,143,000 40 151.000 302 T/J 266,300 0 B 0 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 853,600 42,680,000 49 43.478 50 T/J 3,505,100 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 360 368 354 360 0 11,799,100 4,240,911,000 1,299 44.756 360 T/J 1,739,700 358 B 447,700 184 KREN Kresna Graha Investama Tbk. 88 94 85 87 -1 19,582,100 1,760,179,300 1,831 905.119 88 J 600,400 87 T/B 697,500 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,500 75,000 3 7.806 50 T/J 38,260,300 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,325 5,325 5,325 -375 2,900 15,442,500 6 88.017 5,325 T/J 500 0 B 0 187 LINK Link Net Tbk. 2,100 2,150 2,070 2,130 30 5,839,600 12,367,737,000 1,372 133.125 2,140 J 185,200 2,130 T/B 1,884,300 188 LION Lion Metal Works Tbk. 266 266 250 252 -14 2,800 707,600 8 157.827 270 J 200 252 T/B 39,400 189 LPCK Lippo Cikarang Tbk 805 865 800 850 45 4,210,000 3,547,104,500 1,136 95.834 855 J 133,100 850 T/B 34,300 190 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,300 3,300 -100 800 2,697,000 5 148.315 3,400 J 32,100 3,310 B 300 191 LPKR Lippo Karawaci Tbk. 135 135 130 134 -1 56,653,700 7,475,371,600 1,503 43.271 134 T/J 137,300 133 B 5,555,900 192 LPPF Matahari Department Store Tbk. 1,000 1,010 970 975 -25 11,163,600 10,948,446,500 1,881 22.093 980 J 15,700 975 T/B 444,000 193 LSIP PP London Sumatra Indonesia Tbk. 980 980 955 955 -25 20,840,900 20,097,779,000 2,261 246.452 960 J 236,900 955 T/B 1,227,500 194 LTLS Lautan Luas Tbk. 428 436 426 434 6 13,000 5,596,800 12 153.417 432 J 10,000 426 B 10,900 195 MAIN Malindo Feedmill Tbk. 550 555 540 555 5 977,900 538,575,500 255 315.341 555 T/J 3,800 550 B 12,800 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 50,600 2,530,000 5 6.835 50 T/J 426,844,200 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. 655 660 635 640 -15 18,210,500 11,733,868,000 1,185 1,027.040 640 T/J 1,827,600 635 B 386,300 199 MARK Mark Dynamics Indonesia Tbk. 870 875 855 860 -10 2,515,800 2,183,309,500 539 1,720.000 865 J 69,800 860 T/B 47,000 200 MASA Multistrada Arah Sarana Tbk. 645 655 600 600 -45 14,200 8,626,000 14 426.621 650 J 200 600 T/B 5,700 201 MAYA Bank Mayapada Internasional Tbk. 6,500 6,900 6,500 6,900 400 600 4,070,000 3 3,137.262 7,000 J 100 6,100 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 372 372 366 368 -4 143,500 52,935,200 83 23.000 372 J 54,300 370 B 1,500 203 MBTO Martina Berto Tbk. 77 76 75 75 -2 300 22,600 3 10.135 78 J 500 75 T/B 25,100 204 MCOR Bank China Construction Bank Indonesia Tbk. 117 117 114 117 0 793,600 91,620,900 75 104.940 117 T/J 377,300 116 B 87,800 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 1 36.232 50 T/J 1,684,200 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 58,431,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 382 378 366 370 -12 54,293,100 20,225,226,000 3,543 768.352 372 J 1,081,700 370 T/B 2,338,700 209 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 400 2,840,000 3 5,175.380 7,100 T/J 300 6,700 B 100 210 META Nusantara Infrastructure Tbk. 106 107 106 106 0 123,400 13,115,400 15 32.114 107 J 33,700 106 T/B 96,800 211 MGRO Mahkota Group Tbk. 800 800 785 785 -15 2,323,500 1,832,007,500 346 348.889 785 T/J 132,200 780 B 58,900 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,670 2,560 2,570 -60 22,532,600 58,922,087,000 2,476 151.311 2,580 J 80,800 2,570 T/B 6,400 213 MLBI Multi Bintang Indonesia Tbk. 9,150 9,100 9,000 9,100 -50 3,300 30,020,000 6 57,961.783 9,100 T/J 3,600 9,075 B 1,000 214 MLPL Multipolar Tbk. 50 50 50 50 0 6,000 300,000 7 5.735 50 T/J 2,141,400 0 B 0 215 MLPT Multipolar Technology Tbk. 590 590 570 585 -5 337,900 194,226,500 127 121.875 585 T/J 63,500 575 B 10,700 216 MNCN Media Nusantara Citra Tbk. 830 820 795 800 -30 61,869,000 49,811,384,500 4,689 88.889 805 J 2,111,200 800 T/B 382,700 217 MPMX Mitra Pinasthika Mustika Tbk. 336 346 316 340 4 13,889,600 4,689,033,200 1,406 22.667 340 T/J 151,500 338 B 165,400 218 MPPA Matahari Putra Prima Tbk. 93 94 90 92 -1 972,300 88,792,500 121 38.680 92 T/J 64,400 91 B 102,000 219 MRAT Mustika Ratu Tbk. 135 135 127 133 -2 44,600 5,923,500 26 20.462 133 T/J 300 131 B 300 220 MSKY MNC Sky Vision Tbk. 725 750 725 750 25 23,300 17,455,000 10 49.342 750 T/J 63,400 745 B 10,000 221 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,595 1,600 -5 2,118,800 3,405,682,500 620 2,880.392 1,600 T/J 183,100 1,595 B 565,900 222 MTLA Metropolitan Land Tbk. 446 0 0 446 0 0 0 0 187.512 448 J 4,000 416 B 200 223 MYOH Samindo Resources Tbk. 1,150 1,155 1,110 1,120 -30 141,200 159,289,500 34 133.401 1,120 T/J 36,900 1,110 B 1,100 224 MYOR Mayora Indah Tbk. 2,340 2,410 2,290 2,330 -10 5,654,500 13,190,316,000 2,304 11,655.828 2,330 T/J 28,100 2,320 B 3,800 225 MYTX Asia Pacific Investama Tbk. 50 53 50 52 2 41,500 2,132,200 16 7.816 52 T/J 453,700 50 B 10,000 226 NIKL Pelat Timah Nusantara Tbk. 765 775 750 775 10 1,051,300 801,234,500 406 238.462 780 J 41,800 775 T/B 70,700 227 NISP Bank OCBC NISP Tbk. 725 725 720 720 -5 272,500 196,290,000 72 872.473 720 T/J 44,800 715 B 31,700 228 NOBU Bank Nationalnobu Tbk. 820 820 820 820 0 8,000 6,560,000 1 218.667 820 T/J 300 815 B 500 229 NRCA Nusa Raya Cipta Tbk. 296 304 296 298 2 44,000 13,191,800 14 35.059 298 T/J 8,800 296 B 9,300 230 NZIA Nusantara Almazia Tbk. 216 206 202 202 -14 43,000 8,702,000 19 91.818 202 T/J 85,600 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,909,000 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 88 90 84 89 1 1,319,000 115,661,700 157 89.000 89 T/J 668,700 88 B 81,900 233 PANR Panorama Sentrawisata Tbk. 88 89 85 87 -1 629,100 54,752,800 126 52.199 88 J 95,300 87 T/B 20,100 234 PANS Panin Sekuritas Tbk. 800 800 785 795 -5 39,100 30,920,000 41 578.182 795 T/J 18,100 790 B 700 235 PBID Panca Budi Idaman Tbk. 970 1,210 970 1,140 170 1,900,000 2,161,520,500 812 134.118 1,145 J 9,900 1,140 T/B 3,100 236 PBRX Pan Brothers Tbk. 218 224 218 222 4 307,900 68,589,800 39 392.920 222 T/J 200 220 B 24,800 237 PBSA Paramita Bangun Sarana Tbk. 600 720 560 710 110 20,794,400 11,646,206,000 35 59.167 710 T/J 2,700 690 B 1,400 238 PEHA Phapros Tbk. 1,530 1,530 1,480 1,500 -30 132,000 197,284,500 103 125.209 1,500 T/J 1,800 1,490 B 39,500 239 PGAS Perusahaan Gas Negara Tbk. 1,075 1,070 1,045 1,060 -15 94,255,000 99,569,956,500 7,761 353.333 1,060 T/J 1,288,900 1,055 B 533,100 240 PGUN Pradiksi Gunatama Tbk. 226 238 216 218 -8 19,000 4,227,400 12 189.565 228 J 1,000 218 T/B 5,000 241 PJAA Pembangunan Jaya Ancol Tbk. 500 510 496 498 -2 63,600 31,745,000 45 97.171 500 J 23,300 498 T/B 50,800 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 2,490 2,490 -10 400 996,000 3 1,033.238 2,490 T/J 1,500 2,330 B 200 243 PNBN Bank Pan Indonesia Tbk 785 795 780 785 0 4,055,400 3,196,437,000 556 1,307.026 790 J 231,100 785 T/B 12,500 244 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 48,088,800 2,432,657,000 1,507 50.000 51 J 1,758,200 50 T/B 19,138,500 245 PNIN Paninvest Tbk. 695 700 680 680 -15 442,700 303,988,000 64 723.097 690 J 212,300 680 T/B 14,800 246 PNLF Panin Financial Tbk. 191 194 190 192 1 8,860,000 1,700,735,500 455 207.523 193 J 628,000 192 T/B 91,700 247 POLL Pollux Properti Indonesia Tbk. 6,025 5,625 5,625 5,625 -400 71,700 403,312,500 98 914.634 5,625 T/J 49,700 0 B 0 248 PPRE PP Presisi Tbk. 176 176 171 172 -4 7,008,200 1,208,074,300 789 40.000 172 T/J 1,496,800 171 B 352,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,305,400 65,270,000 100 108.108 50 T/J 79,748,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 120 0 0 120 0 0 0 0 67.556 117 J 8,000 113 B 1,000 251 PRDA Prodia Widyahusada Tbk. 2,760 2,830 2,760 2,800 40 2,500 6,976,000 16 43.077 2,820 J 1,000 2,800 T/B 300 252 PSSI Pelita Samudera Shipping Tbk. 169 170 168 169 0 610,500 102,883,700 29 125.185 169 T/J 6,000 168 B 63,600 253 PTBA Bukit Asam Tbk. 1,960 1,970 1,940 1,940 -20 18,159,000 35,491,304,000 9,130 1,686.957 1,945 J 166,400 1,940 T/B 782,400 254 PTIS Indo Straits Tbk. 154 154 146 154 0 1,200 176,000 4 16.211 154 T/J 19,800 146 B 1,000 255 PTPP PP (Persero) Tbk. 915 910 880 890 -25 20,210,400 18,036,285,000 3,243 167.293 890 T/J 1,227,200 885 B 287,000 256 PTRO Petrosea Tbk. 1,700 1,700 1,680 1,690 -10 232,900 392,699,500 238 1,352.000 1,695 J 5,700 1,690 T/B 2,600 257 PTSN Sat Nusapersada Tbk 206 210 202 210 4 1,341,600 276,923,200 192 108.621 212 J 84,900 210 T/B 80,100 258 PUDP Pudjiadi Prestige Tbk. 206 206 196 206 0 400 81,400 3 25.694 238 J 300 208 B 100 259 PURE Trinitan Metals and Minerals Tbk. 258 268 240 250 -8 16,207,900 4,057,483,800 2,106 83.333 252 J 34,500 250 T/B 100,800 260 PWON Pakuwon Jati Tbk. 414 418 404 418 4 74,043,400 30,671,664,400 5,096 1,611.473 418 T/J 1,980,900 416 B 267,300 261 PZZA Sarimelati Kencana Tbk. 625 625 610 620 -5 414,900 257,454,500 132 56.364 625 J 96,400 620 T/B 53,600 262 RAJA Rukun Raharja Tbk. 132 142 123 134 2 50,512,800 6,759,664,200 3,219 460.291 135 J 253,200 134 T/B 140,700 263 RALS Ramayana Lestari Sentosa Tbk. 575 565 550 550 -25 9,259,200 5,150,108,000 1,305 343.750 555 J 101,400 550 T/B 1,145,900 264 RANC Supra Boga Lestari Tbk. 412 414 402 406 -6 1,611,100 657,644,600 295 81.200 406 T/J 35,700 404 B 12,100 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 32,100 1,605,000 3 15.994 50 T/J 857,500 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 5,900 J 2,500 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 324 308 302 302 -22 10,900 3,292,400 7 139.384 302 T/J 13,400 0 B 0 268 RICY Ricky Putra Globalindo Tbk 99 95 93 93 -6 13,400 1,266,700 6 14.771 93 T/J 49,700 0 B 0 269 RMBA Bentoel Internasional Investama Tbk. 352 356 344 344 -8 117,000 41,280,800 30 2,691.706 344 T/J 5,900 340 B 11,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,245 1,200 1,245 5 98,000 121,035,500 53 488.235 1,250 J 32,500 1,245 T/B 54,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 0 0 380 0 0 0 0 316.667 380 J 5,500 378 B 6,100 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 10,175 10,175 10,175 0 100 1,017,500 1 6,564.516 10,600 J 100 9,825 B 100 273 SCMA Surya Citra Media Tbk. 1,495 1,485 1,430 1,480 -15 18,609,500 27,221,873,500 1,819 669.523 1,485 J 201,000 1,480 T/B 537,000 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 228 224 224 -4 24,900 5,625,600 8 203.636 226 J 8,100 224 T/B 55,100 275 SDPC Millennium Pharmacon International Tbk. 101 104 95 96 -5 119,200 11,754,500 46 64.082 101 J 4,700 96 T/B 25,600 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 755 755 755 -45 200 151,000 2 844.472 800 J 200 755 T/B 14,500 277 SGRO Sampoerna Agro Tbk. 1,430 1,525 1,330 1,330 -100 1,772,800 2,419,706,500 289 56.838 1,520 J 25,500 1,330 T/B 717,800 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 795 800 0 21,273,200 17,015,719,000 5,809 276.788 800 T/J 218,300 795 B 994,000 279 SILO Siloam International Hospitals Tbk. 5,000 5,000 4,850 4,910 -90 294,200 1,454,095,000 88 55.765 4,950 J 1,300 4,910 T/B 27,500 280 SIMP Salim Ivomas Pratama Tbk. 330 330 322 324 -6 14,007,900 4,583,017,200 1,173 29.455 326 J 332,500 324 T/B 185,000 281 SMBR Semen Baturaja (Persero) Tbk. 500 500 480 494 -6 5,615,300 2,762,451,000 1,012 88.214 494 T/J 496,100 492 B 964,800 282 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,070 1,050 1,070 -10 5,000 5,303,500 11 1,292.271 1,070 T/J 2,700 1,055 B 300 283 SMDR Samudera Indonesia Tbk. 280 286 272 276 -4 5,746,700 1,595,372,000 761 1,107.633 276 T/J 101,100 274 B 3,000 284 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,475 8,925 9,125 -450 6,867,000 62,883,525,000 4,644 3,175.238 9,150 J 500 9,125 T/B 136,900 285 SMKL Satyamitra Kemas Lestari Tbk. 185 188 182 182 -3 989,700 182,223,800 310 94.301 183 J 39,300 182 T/B 1,100 286 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 16,300 16,300 0 200 3,260,000 2 1,215.085 16,300 T/J 400 15,200 B 100 287 SMRA Summarecon Agung Tbk. 660 665 645 660 0 10,406,700 6,830,076,500 1,948 1,084.456 660 T/J 1,565,100 655 B 154,300 288 SMSM Selamat Sempurna Tbk. 1,395 1,395 1,345 1,360 -35 1,403,500 1,942,326,500 512 3,632.576 1,360 T/J 21,300 1,355 B 18,800 289 SOCI Soechi Lines Tbk. 120 122 118 120 0 2,779,200 332,174,900 239 21.818 120 T/J 407,300 119 B 313,400 290 SOHO Soho Global Health Tbk. 6,050 6,800 5,650 5,800 -250 140,100 841,437,500 411 318.681 5,800 T/J 4,100 5,750 B 200 291 SONA Sona Topas Tourism Industry Tbk. 6,250 0 0 6,250 0 0 0 0 606.061 6,225 J 500 0 B 0 292 SPMA Suparma Tbk. 280 280 272 280 0 27,100 7,448,000 12 125.516 280 T/J 19,800 274 B 2,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 132 132 132 -1 1,600 211,200 4 140.874 132 T/J 7,500 126 B 100 294 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 14,947,100 3,033,633,600 1,356 84.167 204 J 854,100 202 T/B 3,588,200 295 SRSN Indo Acidatama Tbk 55 56 54 55 0 2,707,800 148,360,400 151 10.017 55 T/J 337,900 54 B 1,446,800 296 SSIA Surya Semesta Internusa Tbk. 486 505 476 486 0 35,827,800 17,629,045,500 2,463 199.385 488 J 833,300 486 T/B 393,600 297 SSMS Sawit Sumbermas Sarana Tbk. 815 825 800 800 -15 205,100 165,344,000 133 119.403 810 J 31,600 800 T/B 138,100 298 STAR Buana Artha Anugerah Tbk. 124 134 118 119 -5 59,700 7,059,100 21 116.667 119 T/J 6,200 0 B 0 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 1,314,900 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 77,919,800 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 100,301,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,490 1,450 1,475 -25 46,711,500 68,437,169,500 8,217 364.198 1,480 J 36,500 1,475 T/B 2,583,400 303 TBLA Tunas Baru Lampung Tbk. 755 755 720 745 -10 2,617,400 1,939,195,500 394 169.646 745 T/J 11,200 740 B 487,700 304 TCID Mandom Indonesia Tbk. 6,550 6,550 6,550 6,550 0 1,200 7,860,000 5 642.459 6,600 J 300 6,425 B 500 305 TDPM Tridomain Performance Materials Tbk. 118 126 111 120 2 5,335,200 644,402,100 607 52.632 120 T/J 24,700 119 B 570,800 306 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. 96 100 90 94 -2 6,467,800 606,599,700 582 47.000 95 J 48,400 94 T/B 165,600 308 TINS Timah Tbk. 830 870 825 860 30 43,058,500 36,731,659,500 6,087 439.455 865 J 2,364,700 860 T/B 19,100 309 TIRT Tirta Mahakam Resources Tbk 50 53 50 53 3 275,500 13,785,100 21 24.229 52 J 10,200 50 B 142,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,175 6,000 6,075 -25 1,914,800 11,656,487,500 1,544 375.607 6,075 T/J 6,900 6,050 B 160,700 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,620 2,620 2,550 2,560 -60 391,510,600 1,009,257,708,000 42,487 1,345.350 2,560 T/J 3,515,500 2,550 B 16,128,600 312 TMAS Temas Tbk. 112 122 110 122 10 24,758,200 2,874,700,500 1,126 280.602 123 J 423,700 122 T/B 223,500 313 TOBA TBS Energi Utama Tbk. 386 386 378 380 -6 175,300 67,236,200 15 80.189 380 T/J 34,000 378 B 50,500 314 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 23,364,400 0 B 0 315 TOTL Total Bangun Persada Tbk. 282 286 282 282 0 738,600 210,017,400 155 101.356 284 J 39,600 282 T/B 419,900 316 TOWR Sarana Menara Nusantara Tbk. 990 995 985 990 0 58,890,000 58,281,715,500 9,400 4,715.858 990 T/J 624,400 985 B 114,200 317 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 1,100 121,000 2 110.848 111 J 100 110 T/B 4,400 319 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 0 232.641 394 J 100 390 B 50,000 321 TSPC Tempo Scan Pacific Tbk. 1,260 1,260 1,250 1,255 -5 89,300 112,184,500 69 223.883 1,255 T/J 162,500 1,250 B 51,700 322 TURI Tunas Ridean Tbk. 1,285 1,285 1,285 1,285 0 297,300 382,030,500 9 2,855.556 1,285 T/J 197,700 1,270 B 200 323 UCID Uni-Charm Indonesia Tbk. 1,550 1,620 1,545 1,620 70 396,700 626,140,000 274 108.000 1,625 J 900 1,620 T/B 23,100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,675 1,640 1,655 0 529,800 878,901,500 799 3,208.857 1,660 J 8,900 1,655 T/B 17,300 325 UNIC Unggul Indah Cahaya Tbk. 4,100 4,000 3,880 3,880 -220 10,400 40,388,000 6 143.700 3,880 T/J 13,700 3,850 B 1,500 326 UNSP Bakrie Sumatera Plantations Tbk. 76 83 74 79 3 1,416,800 110,820,600 129 3.752 79 T/J 51,300 75 B 50,100 327 UNTR United Tractors Tbk. 21,125 20,975 20,100 20,450 -675 7,408,000 151,014,990,000 10,068 24,345.238 20,475 J 12,800 20,450 T/B 20,900 328 UNVR Unilever Indonesia Tbk. 7,825 7,825 7,600 7,625 -200 17,741,500 136,021,757,500 15,003 195,212.494 7,650 J 12,100 7,625 T/B 295,200 329 VICO Victoria Investama Tbk. 78 81 77 77 -1 70,800 5,522,400 11 61.600 77 T/J 27,400 76 B 4,500 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 26,600 1,330,000 5 16.667 50 T/J 42,549,800 0 B 0 331 VOKS Voksel Electric Tbk. 199 197 195 195 -4 23,000 4,526,100 7 86.259 197 J 16,000 195 T/B 18,100 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 179 171 172 -7 15,563,000 2,701,289,800 1,424 59.310 173 J 46,800 172 T/B 931,100 333 WEHA WEHA Transportasi Indonesia Tbk. 54 57 53 55 1 570,300 31,109,600 132 24.010 55 T/J 36,700 54 B 4,500 334 WIIM Wismilak Inti Makmur Tbk. 464 570 464 496 32 374,829,800 193,017,381,100 25,241 76.308 498 J 288,100 496 T/B 150,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,185 1,150 1,160 -45 14,009,200 16,339,337,000 3,001 298.160 1,165 J 130,000 1,160 T/B 18,600 336 WINS Wintermar Offshore Marine Tbk. 99 100 98 98 -1 784,300 77,563,100 19 26.503 100 J 138,200 98 T/B 200 337 WOMF Wahana Ottomitra Multiartha Tbk. 216 218 210 210 -6 442,100 95,083,400 71 31.837 216 J 20,300 212 B 11,000 338 WOOD Integra Indocabinet Tbk. 480 525 470 500 20 73,638,700 37,226,301,400 6,626 192.308 500 T/J 62,900 498 B 3,280,800 339 WSBP Waskita Beton Precast Tbk. 155 155 148 149 -6 54,639,200 8,237,872,400 3,328 30.408 150 J 583,400 149 T/B 4,193,500 340 WSKT Waskita Karya (Persero) Tbk. 740 740 710 720 -20 45,188,300 32,683,965,000 3,991 194.332 720 T/J 659,800 715 B 1,439,800 341 WTON Wijaya Karya Beton Tbk. 242 246 238 238 -4 5,635,300 1,348,998,400 669 40.339 240 J 650,800 238 T/B 2,309,300 Total 5,791,391,700 7,412,379,103,900 646,104 2,437,547,300 190,790,400 Jakarta, 02 November 2020 Trading Division