List of Securities Quotation Main Board Date: Tuesday, 03 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. 10,600 10,950 10,600 10,750 150 1,095,300 11,824,642,500 1,426 873.303 10,775 J 20,600 10,750 T/B 14,600 2 ABMM ABM Investama Tbk. 790 845 780 790 0 21,600 16,987,500 20 21.067 790 T/J 9,400 785 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,525 1,575 1,530 1,565 40 5,412,100 8,437,699,500 3,230 1,908.537 1,570 J 133,600 1,565 T/B 46,300 4 ACST Acset Indonusa Tbk. 193 198 194 194 1 23,951,100 4,686,549,200 1,449 14.327 195 J 405,100 194 T/B 857,800 5 ADHI Adhi Karya (Persero) Tbk. 575 595 580 585 10 6,538,500 3,834,932,500 782 459.425 585 T/J 100,000 580 B 906,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,800 7,575 7,750 200 134,900 1,039,315,000 208 333.333 7,775 J 4,000 7,750 T/B 41,300 7 ADMG Polychem Indonesia Tbk 142 147 141 141 -1 1,001,200 142,831,400 187 12.585 141 T/J 2,400 140 B 94,600 8 ADRO Adaro Energy Tbk. 1,130 1,165 1,140 1,145 15 70,174,800 80,609,045,000 6,194 104.091 1,150 J 1,036,800 1,145 T/B 838,900 9 AGII Aneka Gas Industri Tbk. 695 765 695 760 65 11,139,400 8,402,468,500 506 69.091 760 T/J 158,200 755 B 23,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 376 366 368 0 23,140,800 8,525,916,000 2,581 601.229 370 J 1,143,400 368 T/B 15,300 11 AISA Tiga Pilar Sejahtera Food Tbk. 214 222 214 218 4 21,999,100 4,804,100,600 1,118 26.534 220 J 1,935,600 218 T/B 3,148,400 12 AKRA AKR Corporindo Tbk. 2,610 2,640 2,570 2,590 -20 12,552,300 32,731,528,000 1,835 2,064.222 2,590 T/J 1,013,000 2,580 B 465,700 13 ALTO Tri Banyan Tirta Tbk. 308 308 288 308 0 300 90,400 2 153.880 308 T/J 4,500 292 B 100 14 AMAN Makmur Berkah Amanda Tbk. 268 280 268 280 12 1,652,700 452,500,800 276 254.545 280 T/J 81,700 278 B 23,900 15 AMFG Asahimas Flat Glass Tbk. 2,380 2,560 2,300 2,560 180 300 724,000 3 104.490 2,560 T/J 2,400 2,310 B 2,500 16 AMRT Sumber Alfaria Trijaya Tbk. 690 700 685 690 0 460,100 318,370,500 271 1,760.698 700 J 180,800 690 T/B 142,200 17 ANJT Austindo Nusantara Jaya Tbk. 560 560 555 555 -5 3,500 1,959,500 7 46.250 555 T/J 19,200 545 B 100 18 ANTM Aneka Tambang Tbk. 1,100 1,130 1,105 1,110 10 317,572,700 354,644,564,000 15,434 731.852 1,115 J 3,270,500 1,110 T/B 17,698,400 19 APLI Asiaplast Industries Tbk. 118 128 126 126 8 1,100 138,900 7 105.000 126 T/J 41,300 125 B 100 20 APLN Agung Podomoro Land Tbk. 109 112 109 109 0 12,039,000 1,320,997,700 638 29.863 110 J 516,900 109 T/B 1,869,300 21 ARNA Arwana Citramulia Tbk. 505 515 496 496 -9 9,226,200 4,617,532,200 333 3,371.168 496 T/J 323,400 494 B 85,900 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 2,300 115,000 5 12.251 50 T/J 97,474,300 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 915 0 0 915 0 0 0 0 270.270 920 J 100 900 B 100 24 ASGR Astra Graphia Tbk. 685 685 680 685 0 153,000 104,297,500 133 142.022 685 T/J 70,800 680 B 6,300 25 ASII Astra International Tbk. 5,400 5,500 5,425 5,500 100 44,789,800 244,305,110,000 4,156 3,933.151 5,500 T/J 2,257,600 5,475 B 2,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,070 1,065 1,070 5 14,200 15,144,500 17 1,981.481 1,070 T/J 600 1,060 B 1,900 27 ASRI Alam Sutera Realty Tbk. 156 162 155 156 0 110,925,600 17,521,317,700 3,201 148.571 157 J 2,380,500 156 T/B 4,343,800 28 ASSA Adi Sarana Armada Tbk. 500 515 500 500 0 5,144,300 2,595,067,500 454 128.205 500 T/J 359,700 498 B 173,300 29 ATIC Anabatic Technologies Tbk. 615 575 575 575 -40 4,200 2,415,000 10 82.143 575 T/J 6,200 0 B 0 30 AUTO Astra Otoparts Tbk. 870 880 865 870 0 352,400 307,132,000 156 786.832 875 J 30,300 870 T/B 500 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 627,600 0 B 0 32 BATA Sepatu Bata Tbk. 640 640 615 640 0 3,700 2,280,500 3 8,300.908 640 T/J 6,800 625 B 10,000 33 BBCA Bank Central Asia Tbk. 29,100 29,475 29,175 29,450 350 15,630,400 458,803,507,500 11,235 16,828.571 29,475 J 504,400 29,450 T/B 12,900 34 BBKP Bank Bukopin Tbk. 242 246 238 240 -2 76,182,000 18,407,610,400 2,736 71.967 242 J 7,526,000 240 T/B 9,199,000 35 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,570 J 4,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,660 4,740 4,660 4,670 10 44,974,800 210,353,836,000 11,498 22.461 4,680 J 329,800 4,670 T/B 812,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,400 3,360 3,380 0 121,456,100 410,859,960,000 13,286 3,862.857 3,380 T/J 5,178,000 3,370 B 1,546,900 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 1,395 1,400 10 27,641,400 38,788,874,000 3,198 182.609 1,405 J 245,100 1,400 T/B 643,700 40 BBYB Bank Neo Commerce Tbk. 364 364 350 358 -6 31,800 11,405,600 16 364.488 358 T/J 24,400 348 B 500 41 BCAP MNC Kapital Indonesia Tbk. 115 115 113 115 0 435,400 49,809,600 45 326.130 115 T/J 195,700 114 B 317,400 42 BDMN Bank Danamon Indonesia Tbk. 2,430 2,480 2,410 2,450 20 1,350,500 3,287,403,000 530 1.383 2,460 J 43,400 2,450 T/B 385,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 177 181 177 178 1 77,311,400 13,791,873,000 3,201 104.706 179 J 2,948,200 178 T/B 1,800 44 BFIN BFI Finance Indonesia Tbk. 376 406 374 392 16 30,315,700 11,887,604,000 2,075 2,008.814 392 T/J 9,000 390 B 283,300 45 BHIT MNC Investama Tbk. 51 55 50 54 3 181,787,700 9,513,645,200 26,444 157.918 55 J 10,702,000 54 T/B 24,736,000 46 BINA Bank Ina Perdana Tbk. 710 710 705 710 0 5,600 3,969,000 9 401.139 710 T/J 21,400 705 B 9,100 47 BIRD Blue Bird Tbk. 820 835 810 815 -5 1,338,700 1,094,424,500 241 12.538 815 T/J 100 810 B 190,000 48 BISI BISI International Tbk. 895 915 900 910 15 560,100 508,818,000 146 455.000 910 T/J 900 905 B 52,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,130 1,105 1,115 10 11,436,100 12,750,017,000 1,779 185.833 1,120 J 1,029,100 1,115 T/B 9,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 580 550 560 -10 34,082,200 19,061,561,500 3,861 130.233 565 J 2,164,200 560 T/B 5,003,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 27,000 1,350,000 12 3.455 50 T/J 333,033,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 151,227,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,000 5,900 6,000 25 37,981,700 226,577,807,500 7,414 1,807.953 6,000 T/J 2,515,700 5,975 B 501,500 54 BMSR Bintang Mitra Semestaraya Tbk 60 63 60 62 2 404,800 25,065,000 51 12.400 62 T/J 71,700 61 B 29,600 55 BMTR Global Mediacom Tbk. 226 232 224 226 0 70,445,200 16,038,913,400 2,452 183.949 228 J 3,101,700 226 T/B 1,106,000 56 BNBA Bank Bumi Arta Tbk. 352 370 354 356 4 422,000 150,380,600 35 222.500 358 J 1,800 356 T/B 112,300 57 BNGA Bank CIMB Niaga Tbk. 750 765 745 750 0 2,072,400 1,557,675,000 342 5.538 755 J 1,420,000 750 T/B 242,600 58 BNII Bank Maybank Indonesia Tbk. 222 228 222 224 2 1,944,100 436,645,800 290 2.669 224 T/J 548,800 222 B 819,400 59 BNLI Bank Permata Tbk. 2,120 2,180 2,120 2,120 0 1,572,800 3,368,312,000 960 23.082 2,130 J 200 2,120 T/B 70,300 60 BPTR Batavia Prosperindo Trans Tbk. 88 89 89 89 1 800 71,200 2 89.000 87 J 100 83 B 1,500 61 BRAM Indo Kordsa Tbk. 5,200 5,250 5,250 5,250 50 300 1,575,000 2 204.324 5,325 J 100 5,175 B 100 62 BRIS Bank BRIsyariah Tbk. 1,210 1,240 1,180 1,180 -30 79,524,800 95,083,209,000 14,205 231.373 1,185 J 768,200 1,180 T/B 4,384,100 63 BRPT Barito Pacific Tbk. 900 920 900 905 5 45,931,200 41,710,765,500 3,857 353.889 905 T/J 613,200 900 B 345,900 64 BSDE Bumi Serpong Damai Tbk. 880 910 875 905 25 39,653,200 35,354,472,500 2,763 177.275 910 J 1,239,900 905 T/B 9,119,500 65 BSIM Bank Sinarmas Tbk. 480 486 478 480 0 1,700 821,000 6 327.379 480 T/J 12,500 462 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. 2,270 2,270 2,220 2,250 -20 122,400 273,660,000 42 435.572 2,250 T/J 4,300 2,240 B 8,900 68 BTPS Bank BTPN Syariah Tbk. 3,790 3,880 3,790 3,840 50 5,535,300 21,239,023,000 2,417 393.846 3,840 T/J 695,400 3,830 B 18,400 69 BUDI Budi Starch & Sweetener Tbk. 97 100 97 99 2 472,400 46,681,000 43 53.656 100 J 1,135,600 98 B 122,100 70 BULL Buana Lintas Lautan Tbk. 324 332 324 324 0 214,603,200 70,119,121,200 4,973 31.684 324 T/J 181,200 322 B 3,697,100 71 BVIC Bank Victoria International Tbk. 98 109 92 100 2 6,796,100 704,129,900 613 94.560 102 J 28,100 100 T/B 280,100 72 BWPT Eagle High Plantations Tbk. 96 96 94 95 -1 29,952,700 2,853,814,000 753 20.777 96 J 6,139,200 95 T/B 65,000 73 BYAN Bayan Resources Tbk. 12,200 0 0 12,200 0 0 0 0 210.345 12,800 J 800 12,000 B 100 74 CAMP Campina Ice Cream Industry Tbk. 256 274 256 260 4 674,500 175,197,200 201 78.788 260 T/J 253,000 258 B 300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,900 545,000 6 28.571 50 T/J 63,834,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,760 1,725 1,740 5 360,300 630,167,500 70 359.504 1,745 J 3,800 1,740 T/B 2,400 77 CFIN Clipan Finance Indonesia Tbk. 187 192 187 192 5 3,603,400 682,415,500 143 15.024 192 T/J 27,400 191 B 700 78 CITY Natura City Developments Tbk. 98 102 95 99 1 7,300 712,900 11 82.500 98 J 20,700 94 B 1,500 79 CLEO Sariguna Primatirta Tbk. 470 482 466 482 12 6,755,400 3,202,175,000 879 2,095.652 484 J 58,800 482 T/B 472,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,150 1,075 1,085 5 502,200 547,887,000 159 103.822 1,100 J 21,500 1,085 T/B 20,800 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 5,825 5,975 5,850 5,950 125 5,199,600 30,837,282,500 2,746 27,098.420 5,950 T/J 165,500 5,925 B 6,800 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 195,900 9,795,000 5 45.455 50 T/J 393,714,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 340 340 318 318 -22 54,000 18,241,200 15 160.472 338 J 21,900 318 T/B 70,300 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. 815 830 810 820 5 14,618,000 11,953,178,000 1,321 183.593 820 T/J 1,451,000 815 B 356,000 87 DART Duta Anggada Realty Tbk. 218 218 218 218 0 600 130,800 1 40.300 240 J 5,000 216 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 266,107,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,200 60,000 2 22.222 50 T/J 15,483,000 0 B 0 90 DILD Intiland Development Tbk. 158 159 157 158 0 2,768,500 437,118,000 261 27.533 158 T/J 2,600 157 B 159,000 91 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,020 0 21,300 86,001,000 27 24,030.127 4,040 J 3,800 4,030 B 100 92 DMAS Puradelta Lestari Tbk. 218 224 214 218 0 52,878,800 11,498,819,400 2,631 103.810 220 J 341,000 218 T/B 708,500 93 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 14,700 13,217,000 16 97.814 900 J 43,700 895 T/B 400 94 DNAR Bank Oke Indonesia Tbk. 214 230 214 216 2 11,200 2,561,800 12 203.704 224 J 300 216 T/B 600 95 DOID Delta Dunia Makmur Tbk. 234 240 234 234 0 9,570,300 2,253,760,600 743 316.798 236 J 445,700 234 T/B 540,900 96 DPNS Duta Pertiwi Nusantara Tbk. 246 246 246 246 0 97,800 24,058,800 16 79.927 250 J 500 246 T/B 1,100 97 DPUM Dua Putra Utama Makmur Tbk. 51 53 50 51 0 4,452,700 223,189,300 207 9.273 51 T/J 76,600 50 B 95,500 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 170,400 10,718,700 29 36.424 64 T/J 210,700 62 B 359,100 99 DSNG Dharma Satya Nusantara Tbk. 470 480 468 474 4 8,030,600 3,794,265,800 556 128.108 474 T/J 502,700 472 B 145,100 100 DSSA Dian Swastatika Sentosa Tbk 15,250 15,750 15,500 15,650 400 300 4,690,000 3 1,043.333 15,650 T/J 1,000 15,625 B 100 101 DUCK Jaya Bersama Indo Tbk. 284 288 280 282 -2 8,051,700 2,271,734,200 895 55.842 282 T/J 238,700 280 B 475,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,720 2,600 2,610 -90 75,000 197,806,000 110 960.719 2,620 J 9,100 2,610 T/B 5,100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,400 120,000 9 14.286 50 T/J 8,824,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,260 1,255 1,260 0 131,700 165,440,000 99 3,198.619 1,260 T/J 12,800 1,255 B 103,000 105 ELSA Elnusa Tbk. 208 214 208 210 2 19,823,000 4,175,176,400 902 52.500 210 T/J 11,482,600 208 B 4,874,800 106 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. 9,200 11,025 9,200 9,600 400 419,800 4,073,655,000 72 1,333.333 10,100 J 500 9,550 B 50,000 108 ERAA Erajaya Swasembada Tbk. 1,790 1,840 1,750 1,775 -15 16,992,300 30,427,401,500 3,161 177.500 1,775 T/J 6,000 1,770 B 244,300 109 ESSA Surya Esa Perkasa Tbk. 138 140 137 138 0 1,676,700 231,871,400 158 256.931 139 J 17,000 138 T/B 57,600 110 ESTI Ever Shine Tex Tbk. 54 55 51 53 -1 1,920,800 102,385,000 89 21.284 53 T/J 161,900 52 B 179,000 111 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. 2,010 2,050 2,010 2,010 0 24,213,900 48,873,927,000 2,707 102.009 2,010 T/J 2,457,100 2,000 B 2,498,700 113 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 300 1,950,000 1 1,489.596 0 J 0 6,300 B 300 114 FILM MD Pictures Tbk. 204 210 199 200 -4 5,755,600 1,182,009,500 729 95.238 202 J 24,400 200 T/B 98,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 3 22.727 50 T/J 64,756,700 0 B 0 116 FREN Smartfren Telecom Tbk. 67 69 67 68 1 89,997,100 6,103,365,300 2,711 3.778 68 T/J 14,329,000 67 B 30,561,600 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 3,000 150,000 1 47.619 50 T/J 1,594,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 1,385 1,375 1,385 30 2,300 3,173,500 7 1,108.000 1,445 J 300 1,385 T/B 300 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 40,525 40,925 40,400 40,825 300 1,022,200 41,610,547,500 2,276 1,593.171 40,825 T/J 22,300 40,800 B 100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,700 1,540 1,645 -5 15,600 24,714,500 31 140.598 1,700 J 100 1,565 B 300 122 GIAA Garuda Indonesia (Persero) Tbk. 238 244 240 242 4 15,166,100 3,675,895,800 1,137 32.531 244 J 4,105,700 242 T/B 2,415,500 123 GJTL Gajah Tunggal Tbk. 452 460 450 456 4 1,141,500 518,434,400 212 89.524 456 T/J 31,700 454 B 214,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 78 80 2 1,523,500 121,645,000 151 20.000 80 T/J 854,400 79 B 839,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,220 1,235 1,220 1,230 10 229,800 282,486,000 131 95.720 1,230 T/J 4,400 1,225 B 4,300 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 342,800 17,140,100 28 21.568 51 J 603,500 50 T/B 225,100 127 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. 93 104 93 95 2 3,606,800 351,560,400 1,001 38.000 95 T/J 29,000 94 B 3,100 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 60,000 3,000,000 2 26.579 50 T/J 9,873,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 352 360 328 340 -12 16,300 5,538,000 11 64.762 340 T/J 2,400 338 B 1,800 132 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. 3,100 3,200 3,080 3,110 10 32,200 100,213,000 62 84.054 3,190 J 200 3,110 T/B 16,700 134 HERO Hero Supermarket Tbk. 800 810 800 805 5 2,400 1,936,000 5 1,680.304 810 J 35,900 805 T/B 8,300 135 HEXA Hexindo Adiperkasa Tbk. 3,000 3,020 2,950 2,980 -20 266,400 794,089,000 406 912.264 2,980 T/J 3,100 2,970 B 1,600 136 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 478 J 1,400 452 B 500 137 HKMU HK Metals Utama Tbk. 70 73 70 71 1 14,543,600 1,033,724,900 530 30.870 72 J 1,679,200 71 T/B 8,700 138 HMSP H.M. Sampoerna Tbk. 1,405 1,425 1,410 1,420 15 30,774,900 43,614,435,500 3,852 7,088.658 1,420 T/J 1,865,500 1,415 B 990,500 139 HOKI Buyung Poetra Sembada Tbk. 845 865 845 855 10 10,498,800 8,976,735,500 567 275.806 860 J 799,600 855 T/B 33,600 140 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 39,206,500 0 B 0 141 HRTA Hartadinata Abadi Tbk. 188 202 190 202 14 11,477,300 2,247,721,300 1,089 67.333 204 J 121,200 202 T/B 625,400 142 HRUM Harum Energy Tbk. 2,150 2,300 2,150 2,250 100 4,110,000 9,218,308,000 1,346 43.269 2,260 J 265,400 2,250 T/B 477,300 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 0 J 0 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,825 9,725 9,725 -25 4,004,300 39,126,257,500 3,591 360.519 9,750 J 139,600 9,725 T/B 219,300 145 IDPR Indonesia Pondasi Raya Tbk. 173 179 173 179 6 600 105,600 6 13.984 177 J 5,900 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. 118 119 110 115 -3 97,800 11,288,400 22 109.524 119 J 44,000 115 T/B 33,600 147 IGAR Champion Pacific Indonesia Tbk. 320 320 318 318 -2 75,000 23,871,200 18 207.843 322 J 2,500 318 T/B 29,600 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 510,900 25,545,000 17 14.286 50 T/J 20,419,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 710 750 710 720 10 42,572,600 31,036,290,500 4,102 101.338 720 T/J 20,000 715 B 601,400 150 IMJS Indomobil Multi Jasa Tbk. 232 242 232 234 2 4,049,900 953,188,200 426 46.800 234 T/J 163,800 232 B 425,900 151 INAF Indofarma Tbk. 3,070 3,240 3,070 3,160 90 2,270,000 7,203,595,000 1,557 1,264.000 3,160 T/J 18,800 3,150 B 83,400 152 INCI Intanwijaya Internasional Tbk 635 665 630 665 30 256,700 166,800,000 110 71.924 665 T/J 3,300 655 B 200 153 INCO Vale Indonesia Tbk. 4,270 4,340 4,230 4,230 -40 15,327,100 65,384,928,000 5,078 1,726.531 4,240 J 46,800 4,230 T/B 825,900 154 INDF Indofood Sukses Makmur Tbk. 7,025 7,050 6,950 7,000 -25 6,839,400 47,875,322,500 3,768 1,198.240 7,025 J 22,900 7,000 T/B 221,300 155 INDR Indo-Rama Synthetics Tbk. 2,140 2,240 2,140 2,200 60 400 880,000 4 296.300 2,200 T/J 2,200 2,100 B 100 156 INDS Indospring Tbk. 1,890 1,945 1,865 1,945 55 17,700 33,041,000 7 182.344 1,935 J 300 1,890 B 200 157 INDY Indika Energy Tbk. 935 955 935 940 5 6,075,700 5,723,490,500 1,359 31.864 945 J 630,400 940 T/B 308,600 158 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,400 9,125 9,275 175 5,818,200 53,962,117,500 3,896 477.928 9,275 T/J 56,400 9,250 B 397,300 159 INPC Bank Artha Graha Internasional Tbk. 57 62 57 58 1 6,437,500 378,811,200 578 0.331 58 T/J 33,500 57 B 132,900 160 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,275 12,150 12,275 75 1,170,300 14,291,602,500 2,554 491.000 12,275 T/J 1,900 12,250 B 9,100 161 IPOL Indopoly Swakarsa Industry Tbk. 88 91 85 88 0 279,800 23,885,100 76 41.905 88 T/J 3,300 87 B 700 162 IPTV MNC Vision Networks Tbk. 290 292 288 292 2 12,743,300 3,708,615,200 970 121.667 292 T/J 222,800 290 B 340,000 163 ISAT Indosat Tbk. 2,010 2,050 2,000 2,010 0 1,033,400 2,081,054,000 432 143.571 2,020 J 29,200 2,000 B 559,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 122 137 122 127 5 69,000,900 8,965,710,500 3,375 43.051 127 T/J 180,300 126 B 188,800 165 ITMG Indo Tambangraya Megah Tbk. 8,250 8,375 8,275 8,300 50 1,672,400 13,891,820,000 1,624 59.286 8,325 J 23,000 8,300 T/B 157,300 166 JAWA Jaya Agra Wattie Tbk. 89 98 83 93 4 411,500 37,255,400 96 18.600 93 T/J 2,000 91 B 15,200 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 1,064,700 334 B 17,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,080 1,060 1,065 10 16,395,800 17,490,367,000 2,861 291.143 1,070 J 112,400 1,065 T/B 1,804,800 169 JRPT Jaya Real Property Tbk. 420 420 412 412 -8 5,368,300 2,219,229,800 544 396.154 416 J 103,000 412 T/B 807,200 170 JSKY Sky Energy Indonesia Tbk. 216 232 210 220 4 92,502,500 20,464,202,600 7,228 110.000 222 J 795,000 220 T/B 256,800 171 JSMR Jasa Marga (Persero) Tbk. 3,570 3,800 3,620 3,780 210 21,223,600 79,031,084,000 5,404 222.903 3,790 J 481,400 3,780 T/B 96,600 172 KAEF Kimia Farma Tbk. 3,080 3,260 3,100 3,170 90 11,741,600 37,347,081,000 4,551 3,170.000 3,180 J 77,000 3,170 T/B 51,200 173 KBLI KMI Wire & Cable Tbk. 310 312 304 310 0 1,281,900 396,619,200 76 37.668 310 T/J 54,900 308 B 157,300 174 KEEN Kencana Energi Lestari Tbk. 296 300 292 298 2 2,164,800 641,744,600 108 75.253 298 T/J 136,700 296 B 500 175 KICI Kedaung Indah Can Tbk 182 179 179 179 -3 100 17,900 1 38.003 240 J 200 185 B 20,000 176 KIJA Kawasan Industri Jababeka Tbk. 199 204 198 199 0 15,291,000 3,066,812,700 1,016 6.904 200 J 131,400 199 T/B 62,900 177 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,990 -10 10,600 31,777,000 21 78.684 3,000 J 15,600 2,980 B 1,000 178 KKGI Resource Alam Indonesia Tbk. 197 200 189 198 1 275,600 52,602,400 42 694.737 198 T/J 9,000 191 B 2,000 179 KLBF Kalbe Farma Tbk. 1,495 1,505 1,465 1,475 -20 42,358,100 62,511,122,000 7,499 14,386.033 1,475 T/J 5,618,900 1,470 B 1,751,800 180 KOBX Kobexindo Tractors Tbk. 103 111 100 100 -3 4,886,000 517,470,000 622 25.000 102 J 20,000 100 T/B 196,800 181 KOTA DMS Propertindo Tbk. 302 302 282 302 0 213,500 63,802,600 102 151.000 302 T/J 40,200 0 B 0 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 744,400 37,220,000 55 43.478 50 T/J 438,700 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 360 378 362 370 10 37,398,000 13,884,953,800 3,382 45.999 372 J 545,400 370 T/B 5,230,000 184 KREN Kresna Graha Investama Tbk. 87 97 87 88 1 24,921,700 2,270,793,600 1,376 915.522 88 T/J 94,000 87 B 1,571,900 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 38,324,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 0 0 5,325 0 0 0 0 88.017 5,300 J 1,100 5,000 B 300 187 LINK Link Net Tbk. 2,130 2,200 2,130 2,150 20 9,729,300 21,033,763,000 2,171 134.375 2,150 T/J 99,700 2,140 B 46,100 188 LION Lion Metal Works Tbk. 252 240 238 240 -12 200 47,800 2 150.311 270 J 100 240 T/B 9,900 189 LPCK Lippo Cikarang Tbk 850 925 860 910 60 5,722,300 5,139,212,500 1,291 102.599 915 J 176,600 910 T/B 9,100 190 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,300 3,300 0 2,800 9,240,000 4 148.315 3,400 J 32,600 3,300 T/B 1,000 191 LPKR Lippo Karawaci Tbk. 134 138 134 138 4 70,769,600 9,637,279,700 1,769 44.563 139 J 5,333,100 138 T/B 262,300 192 LPPF Matahari Department Store Tbk. 975 1,000 950 950 -25 12,936,300 12,433,306,500 1,704 21.527 960 J 60,000 950 T/B 88,400 193 LSIP PP London Sumatra Indonesia Tbk. 955 985 965 980 25 26,993,800 26,312,720,000 1,865 252.903 980 T/J 1,466,800 975 B 1,038,400 194 LTLS Lautan Luas Tbk. 434 432 430 430 -4 24,900 10,731,000 9 152.004 432 J 50,000 430 T/B 500 195 MAIN Malindo Feedmill Tbk. 555 565 555 565 10 2,549,500 1,430,874,500 377 321.023 565 T/J 120,200 560 B 62,600 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 62,000 3,100,000 10 6.835 50 T/J 430,500,500 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. 640 650 630 640 0 7,631,900 4,920,515,000 940 1,027.040 640 T/J 517,500 635 B 67,900 199 MARK Mark Dynamics Indonesia Tbk. 860 875 860 865 5 2,339,300 2,029,591,000 484 1,730.000 875 J 239,500 865 T/B 10,600 200 MASA Multistrada Arah Sarana Tbk. 600 670 565 670 70 118,700 78,865,000 24 476.394 670 T/J 121,500 630 B 1,200 201 MAYA Bank Mayapada Internasional Tbk. 6,900 7,250 6,900 7,250 350 700 4,895,000 5 3,296.399 7,300 J 100 6,900 B 300 202 MBSS Mitrabahtera Segara Sejati Tbk. 368 374 368 372 4 327,400 121,447,600 95 23.250 372 T/J 34,400 370 B 88,700 203 MBTO Martina Berto Tbk. 75 85 72 84 9 342,600 29,022,900 21 11.351 84 T/J 7,200 77 B 1,200 204 MCOR Bank China Construction Bank Indonesia Tbk. 117 122 118 118 1 3,763,300 451,828,900 328 105.837 119 J 191,100 118 T/B 123,000 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 2,478,100 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 0 500 25,000 1 8.039 50 T/J 57,586,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 370 378 372 376 6 26,467,300 9,918,708,000 1,588 780.812 376 T/J 1,868,000 374 B 1,902,800 209 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,100 J 500 6,700 B 100 210 META Nusantara Infrastructure Tbk. 106 111 107 109 3 1,695,600 184,644,800 70 33.023 109 T/J 36,100 108 B 500 211 MGRO Mahkota Group Tbk. 785 785 765 785 0 1,003,200 778,938,000 66 348.889 785 T/J 322,400 780 B 36,300 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,570 2,600 2,470 2,500 -70 25,765,300 65,120,748,000 3,040 147.190 2,500 T/J 1,030,700 2,480 B 71,600 213 MLBI Multi Bintang Indonesia Tbk. 9,100 9,325 9,075 9,325 225 21,600 197,092,500 18 59,394.904 9,325 T/J 6,200 9,150 B 100 214 MLPL Multipolar Tbk. 50 50 50 50 0 16,795,000 839,750,000 69 5.735 51 J 4,831,200 50 T/B 5,300 215 MLPT Multipolar Technology Tbk. 585 590 575 580 -5 118,200 69,154,500 34 120.833 590 J 8,600 585 B 700 216 MNCN Media Nusantara Citra Tbk. 800 830 810 815 15 42,798,000 34,904,582,000 2,211 90.556 815 T/J 829,200 810 B 2,010,100 217 MPMX Mitra Pinasthika Mustika Tbk. 340 398 338 390 50 67,836,700 25,466,420,400 6,297 26.000 390 T/J 2,159,200 388 B 1,172,300 218 MPPA Matahari Putra Prima Tbk. 92 93 91 93 1 417,800 38,366,700 67 39.100 93 T/J 244,900 92 B 18,300 219 MRAT Mustika Ratu Tbk. 133 135 133 134 1 21,300 2,844,700 22 20.615 135 J 6,700 134 T/B 100 220 MSKY MNC Sky Vision Tbk. 750 700 700 700 -50 63,100 44,170,000 25 46.053 700 T/J 68,800 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,600 1,610 1,595 1,600 0 5,956,100 9,534,927,500 411 2,880.392 1,605 J 129,100 1,600 T/B 239,800 222 MTLA Metropolitan Land Tbk. 446 446 446 446 0 300 133,800 1 187.512 448 J 100 416 B 100 223 MYOH Samindo Resources Tbk. 1,120 1,140 1,140 1,140 20 30,200 34,428,000 8 135.783 1,140 T/J 5,400 1,105 B 10,000 224 MYOR Mayora Indah Tbk. 2,330 2,350 2,320 2,350 20 789,900 1,847,357,000 826 11,755.878 2,350 T/J 384,100 2,340 B 27,500 225 MYTX Asia Pacific Investama Tbk. 52 53 52 52 0 200 10,500 2 7.816 52 T/J 34,600 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 775 800 770 770 -5 1,604,000 1,255,162,500 572 236.923 775 J 24,700 770 T/B 140,000 227 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 72,900 52,557,500 29 872.473 725 J 187,200 720 T/B 50,500 228 NOBU Bank Nationalnobu Tbk. 820 0 0 820 0 0 0 0 218.667 820 J 17,600 815 B 500 229 NRCA Nusa Raya Cipta Tbk. 298 304 296 304 6 39,800 11,932,000 21 35.765 304 T/J 45,600 300 B 3,500 230 NZIA Nusantara Almazia Tbk. 202 189 188 188 -14 63,000 11,845,300 31 85.455 188 T/J 116,000 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,783,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 89 98 88 97 8 19,487,500 1,845,781,500 805 97.000 98 J 909,600 97 T/B 50,400 233 PANR Panorama Sentrawisata Tbk. 87 91 86 88 1 899,400 80,024,600 146 52.799 89 J 20,000 88 T/B 78,600 234 PANS Panin Sekuritas Tbk. 795 810 795 810 15 197,100 158,843,000 65 589.091 810 T/J 32,000 805 B 45,900 235 PBID Panca Budi Idaman Tbk. 1,140 1,175 1,085 1,090 -50 1,094,900 1,197,966,000 289 128.235 1,100 J 500 1,090 T/B 155,200 236 PBRX Pan Brothers Tbk. 222 238 222 224 2 647,100 147,033,600 85 396.460 226 J 430,500 224 T/B 106,500 237 PBSA Paramita Bangun Sarana Tbk. 710 665 665 665 -45 600 399,000 3 55.417 665 T/J 200 0 B 0 238 PEHA Phapros Tbk. 1,500 1,570 1,520 1,525 25 204,800 317,118,000 171 127.295 1,525 T/J 800 1,520 B 1,100 239 PGAS Perusahaan Gas Negara Tbk. 1,060 1,085 1,060 1,075 15 80,932,200 86,963,966,000 5,223 358.333 1,080 J 2,422,400 1,075 T/B 2,925,800 240 PGUN Pradiksi Gunatama Tbk. 218 240 222 236 18 140,700 33,153,800 27 205.217 236 T/J 30,500 228 B 1,000 241 PJAA Pembangunan Jaya Ancol Tbk. 498 500 494 494 -4 179,200 88,928,400 61 96.390 498 J 50,000 494 T/B 45,500 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 2,490 2,490 0 1,900 4,731,000 2 1,033.238 2,550 J 400 2,490 T/B 300 243 PNBN Bank Pan Indonesia Tbk 785 805 785 800 15 8,522,500 6,797,616,500 592 1,332.001 800 T/J 2,075,900 795 B 316,900 244 PNBS Bank Panin Dubai Syariah Tbk. 50 67 50 67 17 316,414,900 19,192,816,000 4,498 67.000 0 J 0 67 T/B 40,045,400 245 PNIN Paninvest Tbk. 680 715 690 710 30 1,128,400 790,445,000 146 754.998 710 T/J 220,400 695 B 34,800 246 PNLF Panin Financial Tbk. 192 206 193 195 3 99,117,800 19,661,202,200 2,332 210.765 196 J 823,500 195 T/B 2,498,900 247 POLL Pollux Properti Indonesia Tbk. 5,625 5,600 5,250 5,250 -375 32,600 171,575,000 137 853.659 5,250 T/J 26,000 0 B 0 248 PPRE PP Presisi Tbk. 172 216 172 185 13 190,499,100 37,612,211,200 12,407 43.023 186 J 624,800 185 T/B 1,358,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,007,600 100,380,000 116 108.108 50 T/J 78,378,200 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 120 120 112 112 -8 400 45,700 4 63.052 120 J 3,800 112 T/B 37,200 251 PRDA Prodia Widyahusada Tbk. 2,800 2,900 2,840 2,900 100 10,600 30,413,000 18 44.615 2,900 T/J 5,300 2,880 B 300 252 PSSI Pelita Samudera Shipping Tbk. 169 177 170 175 6 2,206,900 382,771,200 199 129.630 176 J 210,200 175 T/B 235,900 253 PTBA Bukit Asam Tbk. 1,940 1,965 1,950 1,950 10 9,393,500 18,351,087,000 4,035 1,695.652 1,955 J 120,800 1,950 T/B 2,205,800 254 PTIS Indo Straits Tbk. 154 0 0 154 0 0 0 0 16.211 154 J 19,800 144 B 8,100 255 PTPP PP (Persero) Tbk. 890 915 895 910 20 19,396,500 17,561,120,000 1,810 171.053 915 J 1,451,800 910 T/B 271,300 256 PTRO Petrosea Tbk. 1,690 1,710 1,690 1,700 10 262,600 446,638,500 305 1,360.000 1,705 J 2,600 1,700 T/B 100 257 PTSN Sat Nusapersada Tbk 210 262 220 262 52 112,472,500 28,745,055,200 7,225 135.517 0 J 0 262 T/B 8,919,200 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 208 B 100 259 PURE Trinitan Metals and Minerals Tbk. 250 278 240 278 28 41,774,700 11,172,099,600 4,172 92.667 280 J 778,400 278 T/B 1,027,500 260 PWON Pakuwon Jati Tbk. 418 424 418 422 4 62,326,800 26,277,403,000 4,043 1,626.894 424 J 8,518,000 422 T/B 76,200 261 PZZA Sarimelati Kencana Tbk. 620 625 610 610 -10 1,743,400 1,064,970,500 300 55.455 610 T/J 89,400 605 B 93,700 262 RAJA Rukun Raharja Tbk. 134 139 130 131 -3 31,625,600 4,253,482,800 2,150 449.986 132 J 2,113,600 131 T/B 188,100 263 RALS Ramayana Lestari Sentosa Tbk. 550 560 550 550 0 3,378,500 1,865,932,500 729 343.750 555 J 405,900 550 T/B 441,400 264 RANC Supra Boga Lestari Tbk. 406 408 398 400 -6 1,357,200 544,776,800 224 80.000 402 J 18,800 400 T/B 113,600 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 3,725,200 186,260,300 23 15.994 50 T/J 298,400 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 5,900 5,525 5,525 -375 3,100 17,852,500 3 291.067 5,850 J 3,000 5,500 B 500 267 RELI Reliance Sekuritas Indonesia Tbk. 302 282 282 282 -20 2,200 620,400 4 130.154 282 T/J 6,100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 99 91 91 -2 164,500 15,072,000 37 14.453 92 J 84,700 91 T/B 547,800 269 RMBA Bentoel Internasional Investama Tbk. 344 380 340 368 24 34,700 12,517,800 16 2,879.499 360 J 3,300 346 B 9,200 270 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,300 1,245 1,260 15 76,305,900 96,510,135,500 341 494.118 1,265 J 5,000 1,260 T/B 184,200 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 384 378 384 4 5,400 2,065,400 9 320.000 384 T/J 5,600 382 B 2,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 9,825 9,500 9,800 -375 69,800 683,152,500 35 6,322.581 9,800 T/J 1,400 9,650 B 500 273 SCMA Surya Citra Media Tbk. 1,480 1,610 1,460 1,500 20 22,070,900 33,721,091,500 2,460 678.570 1,500 T/J 114,400 1,495 B 1,300 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 224 226 222 224 0 87,700 19,639,800 18 203.636 230 J 65,500 224 T/B 13,000 275 SDPC Millennium Pharmacon International Tbk. 96 100 97 100 4 124,600 12,318,400 65 66.752 101 J 20,000 100 T/B 2,100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 800 795 795 40 2,700 2,153,000 3 889.212 800 J 14,500 795 T/B 800 277 SGRO Sampoerna Agro Tbk. 1,330 1,480 1,240 1,240 -90 13,808,100 17,291,535,000 631 52.991 1,460 J 24,400 1,240 T/B 4,114,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 790 810 10 12,821,500 10,316,522,000 3,422 280.248 810 T/J 475,600 805 B 473,300 279 SILO Siloam International Hospitals Tbk. 4,910 5,025 4,910 5,000 90 1,734,400 8,672,043,500 115 56.787 5,000 T/J 492,900 4,990 B 1,500 280 SIMP Salim Ivomas Pratama Tbk. 324 330 322 326 2 7,855,800 2,556,432,600 920 29.636 328 J 522,700 326 T/B 2,019,100 281 SMBR Semen Baturaja (Persero) Tbk. 494 510 496 498 4 5,175,700 2,591,979,600 774 88.929 500 J 407,300 498 T/B 176,200 282 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,070 1,050 1,070 0 21,000 22,261,500 25 1,292.271 1,070 T/J 15,000 1,060 B 100 283 SMDR Samudera Indonesia Tbk. 276 282 272 274 -2 2,859,800 790,114,600 412 1,099.607 276 J 77,100 274 T/B 3,900 284 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,275 8,850 8,925 -200 12,142,000 108,684,095,000 5,930 3,105.644 8,950 J 13,100 8,925 T/B 48,400 285 SMKL Satyamitra Kemas Lestari Tbk. 182 185 181 185 3 773,100 141,897,000 320 95.855 185 T/J 39,900 182 B 500 286 SMMA Sinarmas Multiartha Tbk. 16,300 0 0 16,300 0 0 0 0 1,215.085 16,800 J 200 0 B 0 287 SMRA Summarecon Agung Tbk. 660 675 635 645 -15 58,481,900 38,039,402,500 3,502 1,059.809 650 J 1,394,800 645 T/B 888,000 288 SMSM Selamat Sempurna Tbk. 1,360 1,370 1,305 1,305 -55 882,100 1,188,757,000 332 3,485.670 1,310 J 3,400 1,305 T/B 76,700 289 SOCI Soechi Lines Tbk. 120 122 119 120 0 4,325,000 520,138,500 294 21.818 121 J 251,800 120 T/B 420,400 290 SOHO Soho Global Health Tbk. 5,800 5,850 5,400 5,525 -275 38,500 213,270,000 107 303.571 5,550 J 3,500 5,525 T/B 2,300 291 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. 280 280 280 280 0 2,000 560,000 2 125.516 280 T/J 26,500 274 B 2,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 130 130 130 -2 800 104,000 3 138.739 130 T/J 700 128 B 200 294 SRIL Sri Rejeki Isman Tbk. 202 240 204 226 24 463,232,300 105,700,606,800 18,673 94.167 228 J 8,479,500 226 T/B 260,700 295 SRSN Indo Acidatama Tbk 55 56 53 54 -1 3,683,900 200,062,200 196 9.835 55 J 1,030,400 54 T/B 260,400 296 SSIA Surya Semesta Internusa Tbk. 486 500 486 490 4 31,407,600 15,406,681,800 2,493 201.026 492 J 208,000 490 T/B 145,000 297 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 815 15 150,300 121,752,500 45 121.642 815 T/J 16,500 810 B 12,100 298 STAR Buana Artha Anugerah Tbk. 119 129 112 117 -2 15,300 1,760,700 22 114.706 117 T/J 1,300 113 B 500 299 SULI SLJ Global Tbk. 50 50 50 50 0 8,000 400,000 1 0.714 50 T/J 6,289,400 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 73,829,900 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,826,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,475 1,495 1,445 1,460 -15 31,740,200 46,259,690,500 5,116 360.494 1,465 J 5,000 1,460 T/B 500 303 TBLA Tunas Baru Lampung Tbk. 745 755 735 740 -5 1,791,800 1,332,792,000 314 168.507 745 J 88,500 740 T/B 184,700 304 TCID Mandom Indonesia Tbk. 6,550 6,550 6,550 6,550 0 2,500 16,375,000 6 642.459 6,600 J 1,000 6,550 T/B 100 305 TDPM Tridomain Performance Materials Tbk. 120 124 113 122 2 3,388,000 411,614,000 323 53.509 122 T/J 234,000 121 B 15,000 306 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. 94 102 92 95 1 26,789,100 2,632,627,600 2,053 47.500 96 J 251,700 95 T/B 668,400 308 TINS Timah Tbk. 860 875 855 855 -5 25,629,300 22,129,296,500 3,209 436.900 860 J 1,129,800 855 T/B 44,200 309 TIRT Tirta Mahakam Resources Tbk 53 57 54 54 1 1,300 70,500 4 24.686 54 T/J 35,000 51 B 2,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,450 6,100 6,425 350 8,681,300 55,082,820,000 4,164 397.247 6,425 T/J 437,600 6,400 B 26,400 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,590 2,540 2,580 20 188,874,000 485,901,163,000 19,232 1,355.861 2,590 J 2,301,600 2,580 T/B 9,633,800 312 TMAS Temas Tbk. 122 128 115 116 -6 13,661,700 1,615,724,700 1,322 266.802 116 T/J 420,600 115 B 5,570,400 313 TOBA TBS Energi Utama Tbk. 380 384 380 380 0 73,700 28,008,400 6 80.189 380 T/J 369,300 378 B 100,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,100 155,000 2 80.475 50 T/J 188,461,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 282 284 282 282 0 702,100 198,670,600 157 101.356 284 J 26,000 282 T/B 135,700 316 TOWR Sarana Menara Nusantara Tbk. 990 995 980 985 -5 49,375,400 48,698,005,000 13,815 4,692.040 990 J 1,577,700 985 T/B 1,129,800 317 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. 110 109 109 109 -1 100 10,900 1 109.840 115 J 200 109 T/B 2,000 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 390 390 390 390 0 15,000 5,850,000 2 232.641 394 J 100 390 T/B 10,000 321 TSPC Tempo Scan Pacific Tbk. 1,255 1,275 1,260 1,260 5 220,200 278,822,000 180 224.775 1,265 J 41,800 1,260 T/B 11,200 322 TURI Tunas Ridean Tbk. 1,285 1,275 1,265 1,265 -20 1,000 1,272,000 5 2,811.111 1,280 J 151,300 1,265 T/B 100 323 UCID Uni-Charm Indonesia Tbk. 1,620 1,660 1,610 1,630 10 720,000 1,178,542,000 672 108.667 1,640 J 4,000 1,615 B 100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,680 1,650 1,650 -5 799,200 1,326,149,500 783 3,199.162 1,650 T/J 405,600 1,645 B 21,800 325 UNIC Unggul Indah Cahaya Tbk. 3,880 3,830 3,820 3,820 -60 1,500 5,733,000 5 141.478 4,000 J 4,500 3,820 T/B 900 326 UNSP Bakrie Sumatera Plantations Tbk. 79 81 74 76 -3 2,164,800 165,523,800 113 3.609 77 J 5,000 76 T/B 169,900 327 UNTR United Tractors Tbk. 20,450 20,925 20,500 20,900 450 4,239,500 87,845,482,500 5,860 24,880.952 20,900 T/J 10,300 20,875 B 18,700 328 UNVR Unilever Indonesia Tbk. 7,625 7,850 7,650 7,825 200 8,572,700 66,676,395,000 7,842 200,332.821 7,825 T/J 38,300 7,800 B 104,200 329 VICO Victoria Investama Tbk. 77 80 76 78 1 65,700 5,017,200 20 62.400 78 T/J 71,300 77 B 30,100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 37,851,800 0 B 0 331 VOKS Voksel Electric Tbk. 195 198 195 195 0 21,800 4,253,400 3 86.259 198 J 400 195 T/B 1,500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 182 173 179 7 29,095,800 5,204,563,500 1,675 61.724 179 T/J 112,700 178 B 502,600 333 WEHA WEHA Transportasi Indonesia Tbk. 55 60 52 54 -1 3,932,600 223,499,000 412 23.573 54 T/J 73,400 53 B 156,900 334 WIIM Wismilak Inti Makmur Tbk. 496 510 472 476 -20 53,419,200 26,147,872,900 5,069 73.231 478 J 60,000 476 T/B 145,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,210 1,170 1,205 45 9,526,400 11,330,290,500 2,244 309.726 1,210 J 445,000 1,205 T/B 271,600 336 WINS Wintermar Offshore Marine Tbk. 98 98 97 98 0 16,700 1,620,100 3 26.503 98 T/J 900 97 B 3,500 337 WOMF Wahana Ottomitra Multiartha Tbk. 210 228 214 224 14 3,381,600 737,461,200 183 33.959 224 T/J 158,200 218 B 14,800 338 WOOD Integra Indocabinet Tbk. 500 520 494 498 -2 28,326,300 14,218,740,900 2,577 191.538 500 J 397,400 498 T/B 1,500 339 WSBP Waskita Beton Precast Tbk. 149 163 149 160 11 162,453,700 25,598,187,900 5,905 32.653 161 J 1,769,700 160 T/B 264,700 340 WSKT Waskita Karya (Persero) Tbk. 720 760 725 755 35 108,260,500 81,207,396,500 5,391 203.779 755 T/J 16,167,400 750 B 5,846,900 341 WTON Wijaya Karya Beton Tbk. 238 252 238 248 10 21,300,900 5,270,671,200 1,292 42.034 248 T/J 33,200 246 B 161,500 Total 5,524,507,700 5,282,951,886,400 479,308 2,682,774,200 263,182,300 Jakarta, 03 November 2020 Trading Division