List of Securities Quotation Main Board Date: Wednesday, 04 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. 10,750 10,900 10,525 10,550 -200 1,084,700 11,589,510,000 1,395 857.055 10,550 T/J 2,400 10,525 B 90,600 2 ABMM ABM Investama Tbk. 790 840 795 795 5 13,000 10,345,000 14 21.200 800 J 4,400 755 B 1,100 3 ACES Ace Hardware Indonesia Tbk. 1,565 1,595 1,550 1,575 10 7,001,700 11,029,474,000 3,082 1,920.732 1,590 J 81,700 1,575 T/B 88,000 4 ACST Acset Indonusa Tbk. 194 197 189 190 -4 28,771,100 5,526,732,900 1,741 14.032 190 T/J 6,600 189 B 1,081,700 5 ADHI Adhi Karya (Persero) Tbk. 585 595 575 580 -5 8,626,800 5,039,768,500 839 455.499 580 T/J 185,600 575 B 839,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,625 7,700 -50 142,300 1,097,887,500 132 331.183 7,725 J 9,900 7,700 T/B 4,400 7 ADMG Polychem Indonesia Tbk 141 150 137 150 9 6,471,000 945,638,600 362 13.389 150 T/J 23,300 140 B 1,000 8 ADRO Adaro Energy Tbk. 1,145 1,160 1,105 1,110 -35 66,743,200 74,826,937,500 9,021 100.909 1,115 J 218,800 1,110 T/B 600 9 AGII Aneka Gas Industri Tbk. 760 795 730 730 -30 5,010,200 3,812,485,500 537 66.364 740 J 10,500 730 T/B 83,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 390 356 368 0 124,973,800 46,839,497,800 8,502 601.229 368 T/J 8,900 366 B 982,600 11 AISA Tiga Pilar Sejahtera Food Tbk. 218 226 214 214 -4 66,219,300 14,539,029,800 2,441 26.047 216 J 426,000 214 T/B 1,269,800 12 AKRA AKR Corporindo Tbk. 2,590 2,610 2,570 2,570 -20 14,001,800 36,314,938,000 1,321 2,048.282 2,570 T/J 1,649,000 2,560 B 130,000 13 ALTO Tri Banyan Tirta Tbk. 308 0 0 308 0 0 0 0 153.880 304 J 100 290 B 2,300 14 AMAN Makmur Berkah Amanda Tbk. 280 284 262 262 -18 1,427,700 393,748,000 216 238.182 262 T/J 399,500 0 B 0 15 AMFG Asahimas Flat Glass Tbk. 2,560 2,560 2,530 2,550 -10 56,100 143,612,000 7 104.082 2,500 J 100 2,390 B 6,500 16 AMRT Sumber Alfaria Trijaya Tbk. 690 710 690 700 10 377,000 263,568,000 220 1,786.216 700 T/J 154,900 695 B 3,200 17 ANJT Austindo Nusantara Jaya Tbk. 555 690 525 580 25 10,700 6,379,000 40 48.333 580 T/J 200 540 B 3,300 18 ANTM Aneka Tambang Tbk. 1,110 1,145 1,100 1,105 -5 410,216,500 458,516,848,500 16,172 728.555 1,110 J 3,288,800 1,105 T/B 6,240,500 19 APLI Asiaplast Industries Tbk. 126 135 118 118 -8 11,600 1,375,800 24 98.333 122 J 200 118 T/B 200 20 APLN Agung Podomoro Land Tbk. 109 112 106 106 -3 33,221,200 3,597,703,000 1,058 29.041 107 J 404,600 106 T/B 895,100 21 ARNA Arwana Citramulia Tbk. 496 520 496 510 14 2,853,200 1,449,935,100 291 3,466.322 510 T/J 279,100 500 B 154,600 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 5,200 260,000 12 12.251 50 T/J 117,690,800 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 915 925 915 915 0 600 550,000 2 270.270 920 J 800 895 B 500 24 ASGR Astra Graphia Tbk. 685 685 675 680 -5 743,000 502,785,500 205 140.985 680 T/J 74,400 675 B 53,000 25 ASII Astra International Tbk. 5,500 5,500 5,350 5,400 -100 22,433,700 121,445,750,000 5,007 3,861.639 5,425 J 82,000 5,400 T/B 446,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,070 1,065 1,070 0 9,000 9,622,000 17 1,981.481 1,070 T/J 2,300 1,065 B 200 27 ASRI Alam Sutera Realty Tbk. 156 159 148 149 -7 165,263,300 25,064,976,000 5,067 141.905 150 J 2,339,100 149 T/B 3,601,600 28 ASSA Adi Sarana Armada Tbk. 500 505 490 494 -6 9,892,900 4,913,635,700 928 126.667 494 T/J 600 492 B 141,500 29 ATIC Anabatic Technologies Tbk. 575 715 615 695 120 2,000 1,360,000 10 99.286 670 J 2,200 540 B 2,000 30 AUTO Astra Otoparts Tbk. 870 880 860 865 -5 535,900 464,934,000 181 782.310 870 J 19,100 865 T/B 2,700 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 633,500 0 B 0 32 BATA Sepatu Bata Tbk. 640 620 615 620 -20 36,200 22,265,500 17 8,041.505 620 T/J 4,500 615 B 9,200 33 BBCA Bank Central Asia Tbk. 29,450 29,700 28,925 29,100 -350 15,725,200 461,419,352,500 11,014 16,628.571 29,125 J 12,100 29,100 T/B 152,600 34 BBKP Bank Bukopin Tbk. 240 248 238 238 -2 126,468,500 30,606,663,400 5,276 71.368 240 J 2,600,500 238 T/B 1,741,800 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. 4,670 4,720 4,600 4,620 -50 35,401,100 164,920,115,000 12,815 22.221 4,620 T/J 160,700 4,610 B 698,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,420 3,290 3,290 -90 138,230,100 460,816,264,000 23,152 3,760.000 3,300 J 6,095,600 3,290 T/B 405,300 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. 1,400 1,425 1,370 1,370 -30 44,810,900 62,332,682,500 5,419 178.696 1,375 J 206,900 1,370 T/B 195,000 40 BBYB Bank Neo Commerce Tbk. 358 356 340 350 -8 28,700 10,013,800 21 356.343 350 T/J 30,400 342 B 2,600 41 BCAP MNC Kapital Indonesia Tbk. 115 116 112 114 -1 726,800 82,797,400 100 323.294 114 T/J 9,900 113 B 130,600 42 BDMN Bank Danamon Indonesia Tbk. 2,450 2,550 2,410 2,410 -40 2,302,400 5,686,526,000 792 1.361 2,420 J 19,900 2,410 T/B 15,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 178 180 166 167 -11 310,461,800 52,753,998,700 10,600 98.235 167 T/J 6,758,800 166 B 28,464,500 44 BFIN BFI Finance Indonesia Tbk. 392 396 380 380 -12 11,427,700 4,426,373,200 1,134 1,947.320 380 T/J 702,900 378 B 620,900 45 BHIT MNC Investama Tbk. 54 72 58 72 18 203,073,200 14,241,120,900 2,742 210.557 0 J 0 72 T/B 121,057,100 46 BINA Bank Ina Perdana Tbk. 710 710 700 700 -10 53,800 37,748,000 12 395.489 710 J 14,600 700 T/B 4,000 47 BIRD Blue Bird Tbk. 815 825 810 815 0 1,726,200 1,412,718,500 248 12.538 815 T/J 72,600 810 B 343,400 48 BISI BISI International Tbk. 910 915 890 905 -5 424,100 383,744,000 93 452.500 905 T/J 77,300 900 B 34,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,115 1,135 1,080 1,090 -25 11,153,200 12,284,483,000 1,993 181.667 1,090 T/J 433,200 1,085 B 100,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 555 555 -5 11,705,600 6,562,078,000 2,634 129.070 560 J 435,000 555 T/B 4,490,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 98,000 4,900,000 31 3.455 50 T/J 323,084,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 50,000 2,500,000 1 0.658 50 T/J 151,339,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,000 6,025 5,700 5,700 -300 76,408,700 442,608,217,500 14,511 1,717.556 5,700 T/J 321,200 5,675 B 1,522,000 54 BMSR Bintang Mitra Semestaraya Tbk 62 63 61 61 -1 80,000 4,907,400 25 12.200 61 T/J 15,000 59 B 100 55 BMTR Global Mediacom Tbk. 226 242 226 230 4 232,199,600 54,432,575,600 7,287 187.205 232 J 727,600 230 T/B 1,617,100 56 BNBA Bank Bumi Arta Tbk. 356 356 354 354 -2 86,800 30,776,000 13 221.250 356 J 136,600 354 T/B 137,000 57 BNGA Bank CIMB Niaga Tbk. 750 765 745 745 -5 4,541,900 3,416,299,500 604 5.501 750 J 474,700 745 T/B 105,100 58 BNII Bank Maybank Indonesia Tbk. 224 226 220 220 -4 2,100,300 468,111,800 224 2.621 222 J 95,800 220 T/B 337,300 59 BNLI Bank Permata Tbk. 2,120 2,170 2,050 2,050 -70 1,470,100 3,106,793,000 807 22.320 2,060 J 15,400 2,050 T/B 74,300 60 BPTR Batavia Prosperindo Trans Tbk. 89 89 83 88 -1 900 78,900 4 88.000 88 T/J 23,400 83 B 4,500 61 BRAM Indo Kordsa Tbk. 5,250 0 0 5,250 0 0 0 0 204.324 5,250 J 100 4,890 B 100 62 BRIS Bank BRIsyariah Tbk. 1,180 1,220 1,150 1,170 -10 155,562,700 184,790,409,500 19,733 229.412 1,175 J 210,200 1,170 T/B 184,100 63 BRPT Barito Pacific Tbk. 905 915 875 875 -30 38,884,100 34,636,968,000 4,370 342.158 875 T/J 731,600 870 B 2,157,100 64 BSDE Bumi Serpong Damai Tbk. 905 940 865 870 -35 58,559,900 52,239,087,000 5,989 170.419 875 J 436,400 870 T/B 1,021,000 65 BSIM Bank Sinarmas Tbk. 480 498 470 480 0 1,300 620,000 9 327.379 480 T/J 40,100 476 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. 2,250 2,270 2,250 2,250 0 19,200 43,238,000 38 435.572 2,250 T/J 300 2,240 B 1,000 68 BTPS Bank BTPN Syariah Tbk. 3,840 3,860 3,680 3,710 -130 10,699,700 40,174,696,000 3,290 380.513 3,710 T/J 137,600 3,700 B 53,200 69 BUDI Budi Starch & Sweetener Tbk. 99 100 98 98 -1 1,314,200 130,204,400 24 53.114 99 J 15,400 98 T/B 20,300 70 BULL Buana Lintas Lautan Tbk. 324 332 320 326 2 291,979,900 94,866,336,200 6,756 31.880 326 T/J 496,000 324 B 4,679,300 71 BVIC Bank Victoria International Tbk. 100 104 100 101 1 2,494,600 254,024,600 279 95.506 101 T/J 46,500 100 B 124,100 72 BWPT Eagle High Plantations Tbk. 95 97 94 94 -1 17,330,300 1,653,333,700 501 20.559 95 J 701,900 94 T/B 1,790,600 73 BYAN Bayan Resources Tbk. 12,200 13,000 12,800 12,950 750 1,500 19,377,500 7 223.276 12,975 J 900 12,200 B 100 74 CAMP Campina Ice Cream Industry Tbk. 260 262 252 254 -6 731,600 187,217,000 235 76.970 258 J 103,000 254 T/B 83,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,700 135,000 5 28.571 50 T/J 62,764,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,750 1,735 1,735 -5 10,700 18,665,500 26 358.471 1,735 T/J 3,700 1,730 B 1,000 77 CFIN Clipan Finance Indonesia Tbk. 192 196 189 190 -2 3,978,000 760,431,200 200 14.868 191 J 249,300 190 T/B 14,000 78 CITY Natura City Developments Tbk. 99 103 93 97 -2 2,600 254,400 5 80.833 97 T/J 3,700 96 B 500 79 CLEO Sariguna Primatirta Tbk. 482 488 470 472 -10 6,949,000 3,335,180,400 1,264 2,052.174 472 T/J 166,500 470 B 175,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,125 1,085 1,085 0 189,800 208,073,000 83 103.822 1,085 T/J 13,000 1,080 B 10,100 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 5,950 5,975 5,850 5,850 -100 3,066,100 18,123,202,500 1,413 26,642.984 5,925 J 1,500 5,850 T/B 61,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 12,100 605,000 6 45.455 50 T/J 463,581,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 318 0 0 318 0 0 0 0 160.472 336 J 17,500 318 B 18,200 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. 820 830 780 785 -35 17,921,900 14,368,968,000 2,410 175.757 785 T/J 229,600 780 B 632,000 87 DART Duta Anggada Realty Tbk. 218 238 208 238 20 2,800 587,400 4 43.997 238 T/J 1,100 210 B 10,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 1 16.496 50 T/J 264,641,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,200 110,000 2 22.222 50 T/J 19,147,600 0 B 0 90 DILD Intiland Development Tbk. 158 159 153 156 -2 4,910,200 762,127,200 430 27.184 156 T/J 1,240,300 154 B 40,000 91 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,040 20 11,400 46,015,000 18 24,149.680 4,040 T/J 7,000 4,030 B 200 92 DMAS Puradelta Lestari Tbk. 218 222 212 214 -4 26,532,400 5,709,081,400 1,799 101.905 214 T/J 12,266,500 212 B 4,595,700 93 DMND Diamond Food Indonesia Tbk. 895 900 885 900 5 6,400 5,729,000 22 98.361 900 T/J 45,400 890 B 2,600 94 DNAR Bank Oke Indonesia Tbk. 216 230 202 202 -14 197,600 39,992,200 83 190.501 202 T/J 35,900 0 B 0 95 DOID Delta Dunia Makmur Tbk. 234 240 232 232 -2 10,051,400 2,369,625,400 856 314.091 234 J 578,400 232 T/B 1,513,600 96 DPNS Duta Pertiwi Nusantara Tbk. 246 248 232 232 -14 43,400 10,666,200 6 75.379 248 J 66,700 234 B 2,000 97 DPUM Dua Putra Utama Makmur Tbk. 51 58 50 55 4 13,882,600 759,806,500 916 10.000 55 T/J 7,000 54 B 28,800 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 62 63 -1 1,009,900 64,699,800 329 35.855 64 J 10,500 62 B 306,400 99 DSNG Dharma Satya Nusantara Tbk. 474 476 462 468 -6 6,468,600 3,049,599,000 544 126.486 468 T/J 302,000 464 B 8,200 100 DSSA Dian Swastatika Sentosa Tbk 15,650 15,650 15,650 15,650 0 200 3,130,000 2 1,043.333 15,650 T/J 10,000 14,625 B 100 101 DUCK Jaya Bersama Indo Tbk. 282 284 280 280 -2 7,175,100 2,016,670,200 532 55.446 282 J 146,800 280 T/B 1,024,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,660 2,600 2,610 0 31,900 83,260,000 60 960.719 2,610 T/J 6,900 2,600 B 10,900 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 11,000 550,000 6 14.286 50 T/J 8,639,700 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,260 1,255 1,255 -5 159,600 200,654,500 129 3,185.926 1,260 J 166,100 1,255 T/B 192,600 105 ELSA Elnusa Tbk. 210 214 208 208 -2 15,869,400 3,331,982,800 982 52.000 210 J 5,520,700 208 T/B 1,600,600 106 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. 9,600 10,600 9,500 9,700 100 24,000 236,722,500 30 1,347.222 9,700 T/J 62,900 9,500 B 100 108 ERAA Erajaya Swasembada Tbk. 1,775 1,800 1,710 1,710 -65 12,366,700 21,641,079,000 3,193 171.000 1,710 T/J 1,425,700 1,705 B 46,100 109 ESSA Surya Esa Perkasa Tbk. 138 142 135 137 -1 4,219,300 577,892,500 344 255.069 137 T/J 39,200 136 B 45,000 110 ESTI Ever Shine Tex Tbk. 53 53 51 52 -1 882,900 46,286,000 43 20.883 53 J 146,400 52 T/B 289,700 111 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 2,040 1,980 1,985 -25 27,511,600 55,153,274,000 4,085 100.740 1,990 J 163,800 1,985 T/B 272,700 113 FASW Fajar Surya Wisesa Tbk. 6,500 0 0 6,500 0 0 0 0 1,489.596 7,000 J 500 6,100 B 600 114 FILM MD Pictures Tbk. 200 204 196 198 -2 1,058,400 211,304,900 241 94.286 199 J 15,700 198 T/B 769,500 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 64,491,800 0 B 0 116 FREN Smartfren Telecom Tbk. 68 70 66 67 -1 124,820,000 8,475,515,700 3,490 3.722 68 J 6,691,900 67 T/B 4,242,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 471,200 23,560,000 7 47.619 50 T/J 2,136,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,385 0 0 1,385 0 0 0 0 1,108.000 1,485 J 300 1,390 B 700 119 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. 40,825 40,950 40,525 40,575 -250 880,000 35,828,460,000 2,177 1,583.415 40,575 T/J 13,700 40,550 B 100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,645 1,660 1,610 1,610 -35 4,200 6,772,000 5 137.607 1,660 J 300 1,600 B 600 122 GIAA Garuda Indonesia (Persero) Tbk. 242 248 238 238 -4 19,000,400 4,584,621,400 1,569 31.993 240 J 17,800 238 T/B 2,006,700 123 GJTL Gajah Tunggal Tbk. 456 500 456 482 26 36,315,600 17,610,469,600 4,227 94.629 484 J 157,100 482 T/B 49,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 78 78 -2 2,872,200 225,382,600 179 19.500 79 J 145,500 78 T/B 586,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,240 1,225 1,235 5 230,300 283,168,000 123 96.109 1,235 T/J 15,000 1,230 B 300 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 87,100 4,355,000 14 21.568 51 J 955,000 50 T/B 57,300 127 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. 95 101 95 96 1 518,500 50,154,700 89 38.400 96 T/J 1,100 95 B 45,100 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 800 40,000 3 26.579 50 T/J 8,676,400 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. 340 360 320 342 2 15,100 5,131,200 8 65.143 342 T/J 309,100 340 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. 3,110 3,200 3,110 3,150 40 403,500 1,271,327,000 207 85.135 3,200 J 24,300 3,150 T/B 228,700 134 HERO Hero Supermarket Tbk. 805 835 805 810 5 5,200 4,189,500 3 1,690.741 825 J 2,100 805 B 6,100 135 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 2,970 -10 96,600 288,308,000 177 909.202 2,970 T/J 7,400 2,960 B 7,700 136 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 464 J 100 452 B 400 137 HKMU HK Metals Utama Tbk. 71 72 70 70 -1 8,280,700 582,384,900 455 30.435 71 J 1,591,500 70 T/B 638,900 138 HMSP H.M. Sampoerna Tbk. 1,420 1,425 1,405 1,405 -15 27,708,800 39,082,363,500 3,964 7,013.778 1,410 J 1,221,400 1,405 T/B 2,096,800 139 HOKI Buyung Poetra Sembada Tbk. 855 865 830 835 -20 10,563,300 8,948,204,000 639 269.355 835 T/J 97,800 830 B 633,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 38,200 1,910,000 3 27.027 50 T/J 39,337,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 202 212 198 198 -4 9,593,300 1,956,566,400 1,116 66.000 199 J 105,900 198 T/B 86,600 142 HRUM Harum Energy Tbk. 2,250 2,300 2,120 2,130 -120 6,920,900 15,093,577,000 2,205 40.962 2,140 J 200 2,130 T/B 2,900 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,725 9,825 9,750 9,775 50 2,680,800 26,258,087,500 2,367 362.373 9,800 J 25,100 9,775 T/B 325,900 145 IDPR Indonesia Pondasi Raya Tbk. 179 169 169 169 -10 100 16,900 1 13.203 175 J 4,000 169 T/B 400 146 IFII Indonesia Fibreboard Industry Tbk. 115 127 110 123 8 808,800 98,506,800 251 117.143 123 T/J 2,000 120 B 96,800 147 IGAR Champion Pacific Indonesia Tbk. 318 326 318 318 0 72,100 22,976,200 17 207.843 318 T/J 800 316 B 25,600 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 21,111,900 1,055,595,000 146 14.286 50 T/J 7,410,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 720 740 695 695 -25 24,641,500 17,714,001,000 2,159 97.819 695 T/J 79,800 690 B 816,100 150 IMJS Indomobil Multi Jasa Tbk. 234 240 224 224 -10 3,010,000 689,446,200 275 44.800 226 J 38,400 224 T/B 56,800 151 INAF Indofarma Tbk. 3,160 3,190 3,100 3,100 -60 961,300 3,013,108,000 682 1,240.000 3,110 J 10,500 3,100 T/B 120,500 152 INCI Intanwijaya Internasional Tbk 665 670 645 655 -10 120,900 79,951,000 89 70.843 660 J 400 655 T/B 2,600 153 INCO Vale Indonesia Tbk. 4,230 4,290 4,060 4,090 -140 23,276,600 96,392,402,000 6,347 1,669.388 4,100 J 50,600 4,090 T/B 605,700 154 INDF Indofood Sukses Makmur Tbk. 7,000 7,075 6,950 6,950 -50 7,124,700 49,976,555,000 3,023 1,189.681 6,975 J 2,200 6,950 T/B 339,200 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,260 2,200 2,260 60 200 446,000 2 304.381 2,260 T/J 5,900 2,200 B 1,500 156 INDS Indospring Tbk. 1,945 1,925 1,885 1,885 -60 1,500 2,832,500 5 176.719 1,935 J 800 1,890 B 900 157 INDY Indika Energy Tbk. 940 950 910 920 -20 10,519,500 9,774,832,000 1,958 31.186 925 J 114,400 920 T/B 217,000 158 INKP Indah Kiat Pulp & Paper Tbk. 9,275 9,350 8,875 8,900 -375 5,772,800 52,206,597,500 3,811 458.605 8,925 J 2,100 8,900 T/B 1,500 159 INPC Bank Artha Graha Internasional Tbk. 58 63 57 63 5 4,205,800 256,733,100 236 0.360 63 T/J 1,070,000 59 B 224,400 160 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,325 11,850 12,000 -275 1,787,400 21,554,100,000 2,085 480.000 12,025 J 100 12,000 T/B 103,900 161 IPOL Indopoly Swakarsa Industry Tbk. 88 89 87 87 -1 99,300 8,729,900 18 41.429 88 J 14,900 87 T/B 314,300 162 IPTV MNC Vision Networks Tbk. 292 292 288 292 0 11,921,800 3,468,951,200 1,513 121.667 292 T/J 536,800 290 B 316,600 163 ISAT Indosat Tbk. 2,010 2,050 1,990 1,995 -15 4,331,100 8,692,346,500 1,196 142.500 2,000 J 58,600 1,995 T/B 1,300 164 ISSP Steel Pipe Industry of Indonesia Tbk. 127 129 122 122 -5 20,544,200 2,567,269,900 1,300 41.356 123 J 135,900 122 T/B 274,700 165 ITMG Indo Tambangraya Megah Tbk. 8,300 8,375 8,225 8,275 -25 1,830,300 15,185,167,500 2,231 59.107 8,275 T/J 81,000 8,250 B 124,400 166 JAWA Jaya Agra Wattie Tbk. 93 94 87 87 -6 683,900 59,586,300 122 17.400 87 T/J 33,000 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,600 17,204,000 5 281.417 340 T/J 1,513,900 336 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,080 1,055 1,065 0 11,915,000 12,719,597,500 2,028 291.143 1,070 J 635,700 1,065 T/B 1,058,000 169 JRPT Jaya Real Property Tbk. 412 420 412 414 2 2,790,100 1,159,642,800 293 398.077 414 T/J 1,587,500 412 B 1,256,600 170 JSKY Sky Energy Indonesia Tbk. 220 236 214 218 -2 118,997,100 26,879,153,400 8,280 109.000 218 T/J 1,813,000 216 B 719,000 171 JSMR Jasa Marga (Persero) Tbk. 3,780 3,860 3,690 3,700 -80 14,893,300 56,246,308,000 4,790 218.186 3,710 J 12,800 3,700 T/B 14,800 172 KAEF Kimia Farma Tbk. 3,170 3,200 3,100 3,110 -60 3,230,700 10,132,854,000 1,857 3,110.000 3,120 J 43,000 3,110 T/B 800 173 KBLI KMI Wire & Cable Tbk. 310 314 308 310 0 1,026,400 319,276,600 96 37.668 310 T/J 140,100 308 B 450,400 174 KEEN Kencana Energi Lestari Tbk. 298 300 296 300 2 2,167,900 646,505,000 99 75.758 300 T/J 224,500 298 B 600 175 KICI Kedaung Indah Can Tbk 179 0 0 179 0 0 0 0 38.003 228 J 200 181 B 50,000 176 KIJA Kawasan Industri Jababeka Tbk. 199 204 192 193 -6 35,112,600 6,832,057,800 2,271 6.696 193 T/J 1,135,000 192 B 2,070,700 177 KINO Kino Indonesia Tbk. 2,990 3,000 2,960 2,970 -20 18,200 54,190,000 25 78.158 2,970 T/J 3,100 2,960 B 2,900 178 KKGI Resource Alam Indonesia Tbk. 198 198 190 198 0 14,600 2,886,300 10 694.737 198 T/J 7,500 191 B 34,400 179 KLBF Kalbe Farma Tbk. 1,475 1,490 1,455 1,455 -20 38,146,400 55,997,962,000 6,106 14,190.968 1,460 J 20,800 1,455 T/B 1,936,700 180 KOBX Kobexindo Tractors Tbk. 100 103 101 103 3 520,000 52,957,600 102 25.750 103 T/J 116,200 102 B 12,000 181 KOTA DMS Propertindo Tbk. 302 284 282 282 -20 35,400 9,985,400 29 141.000 282 T/J 160,200 0 B 0 182 KPAL Steadfast Marine Tbk. 50 51 50 50 0 4,635,200 231,782,400 98 43.478 50 T/J 76,600 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 370 374 362 364 -6 15,885,300 5,833,234,200 1,536 45.253 364 T/J 584,900 362 B 2,171,500 184 KREN Kresna Graha Investama Tbk. 88 90 86 87 -1 7,921,600 696,331,900 541 905.119 88 J 257,500 87 T/B 6,700 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 78,500 3,925,000 5 7.806 50 T/J 38,829,800 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,325 5,000 5,000 -325 2,200 11,682,500 8 82.645 5,300 J 100 5,000 T/B 100 187 LINK Link Net Tbk. 2,150 2,170 2,080 2,080 -70 4,042,300 8,556,822,000 1,263 130.000 2,090 J 5,200 2,080 T/B 296,900 188 LION Lion Metal Works Tbk. 240 226 226 226 -14 100 22,600 1 141.543 250 J 5,000 230 B 2,300 189 LPCK Lippo Cikarang Tbk 910 935 885 885 -25 2,918,700 2,610,744,500 635 99.781 890 J 110,000 885 T/B 208,800 190 LPGI Lippo General Insurance Tbk. 3,300 3,300 3,300 3,300 0 400 1,320,000 4 148.315 3,300 T/J 47,400 3,220 B 300 191 LPKR Lippo Karawaci Tbk. 138 141 133 133 -5 36,603,800 4,957,083,800 940 42.948 134 J 200 133 T/B 4,124,300 192 LPPF Matahari Department Store Tbk. 950 965 920 925 -25 17,684,100 16,491,804,000 2,941 20.960 930 J 112,300 925 T/B 165,900 193 LSIP PP London Sumatra Indonesia Tbk. 980 995 950 955 -25 25,679,700 24,923,168,000 2,382 246.452 960 J 1,109,700 955 T/B 100,900 194 LTLS Lautan Luas Tbk. 430 440 430 430 0 4,600 1,992,600 10 152.004 430 T/J 12,700 424 B 100 195 MAIN Malindo Feedmill Tbk. 565 575 555 555 -10 1,954,500 1,101,542,500 327 315.341 560 J 142,600 555 T/B 528,500 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 129,300 6,465,000 6 6.835 50 T/J 430,548,900 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. 640 645 620 630 -10 7,021,900 4,411,407,500 648 1,010.993 630 T/J 824,000 625 B 6,800 199 MARK Mark Dynamics Indonesia Tbk. 865 890 860 865 0 3,759,100 3,287,403,500 840 1,730.000 865 T/J 1,400 860 B 152,100 200 MASA Multistrada Arah Sarana Tbk. 670 670 625 625 -45 1,400 891,500 7 444.397 655 J 500 625 T/B 700 201 MAYA Bank Mayapada Internasional Tbk. 7,250 7,500 7,250 7,500 250 1,800 13,405,000 5 3,410.067 8,575 J 200 7,250 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 372 376 372 374 2 152,400 57,013,000 69 23.375 374 T/J 77,000 372 B 179,000 203 MBTO Martina Berto Tbk. 84 84 80 80 -4 2,000 167,600 12 10.811 84 J 200 80 T/B 800 204 MCOR Bank China Construction Bank Indonesia Tbk. 118 120 117 119 1 3,597,400 425,501,800 187 106.734 119 T/J 109,600 118 B 21,500 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 300 15,000 3 36.232 50 T/J 1,702,000 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 0 100 5,000 1 8.039 50 T/J 60,534,600 0 B 0 208 MEDC Medco Energi Internasional Tbk. 376 382 368 368 -8 51,241,400 19,221,089,400 3,402 764.199 370 J 886,700 368 T/B 1,768,100 209 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 500 3,550,000 4 5,175.380 7,100 T/J 800 6,650 B 20,200 210 META Nusantara Infrastructure Tbk. 109 111 109 110 1 411,900 45,211,800 48 33.326 110 T/J 19,900 109 B 145,000 211 MGRO Mahkota Group Tbk. 785 800 765 770 -15 1,575,800 1,242,268,500 266 342.222 770 T/J 24,000 765 B 76,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,530 2,400 2,430 -70 26,311,000 64,669,901,000 2,685 143.069 2,440 J 600 2,430 T/B 3,600 213 MLBI Multi Bintang Indonesia Tbk. 9,325 9,400 9,150 9,300 -25 17,900 165,015,000 21 59,235.669 9,300 T/J 5,200 9,150 B 5,700 214 MLPL Multipolar Tbk. 50 51 50 50 0 4,866,200 244,182,500 55 5.735 50 T/J 6,289,100 0 B 0 215 MLPT Multipolar Technology Tbk. 580 590 585 585 5 7,100 4,157,500 13 121.875 590 J 5,000 585 T/B 16,900 216 MNCN Media Nusantara Citra Tbk. 815 845 810 815 0 80,810,900 66,391,772,500 4,228 90.556 820 J 2,061,100 815 T/B 463,600 217 MPMX Mitra Pinasthika Mustika Tbk. 390 396 364 368 -22 40,052,500 15,137,942,000 4,131 24.533 368 T/J 399,100 366 B 325,800 218 MPPA Matahari Putra Prima Tbk. 93 94 92 92 -1 434,800 40,415,400 52 38.680 94 J 144,200 92 T/B 124,600 219 MRAT Mustika Ratu Tbk. 134 135 131 135 1 14,800 1,962,000 18 20.769 135 T/J 8,000 132 B 200 220 MSKY MNC Sky Vision Tbk. 700 710 700 710 10 30,500 21,595,000 22 46.711 710 T/J 10,000 705 B 5,000 221 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,580 1,580 -20 2,512,100 3,994,004,000 499 2,844.387 1,585 J 9,600 1,580 T/B 191,000 222 MTLA Metropolitan Land Tbk. 446 446 446 446 0 5,100 2,274,600 4 187.512 448 J 100 416 B 100 223 MYOH Samindo Resources Tbk. 1,140 1,145 1,110 1,140 0 20,800 23,695,000 3 135.783 1,140 T/J 320,900 1,120 B 10,000 224 MYOR Mayora Indah Tbk. 2,350 2,370 2,300 2,330 -20 3,220,700 7,491,561,000 880 11,655.828 2,330 T/J 20,500 2,320 B 100 225 MYTX Asia Pacific Investama Tbk. 52 52 50 52 0 31,200 1,600,800 10 7.816 52 T/J 49,900 50 B 140,200 226 NIKL Pelat Timah Nusantara Tbk. 770 800 750 755 -15 929,800 711,992,000 415 232.308 760 J 6,400 755 T/B 64,500 227 NISP Bank OCBC NISP Tbk. 720 730 715 715 -5 366,800 262,489,000 73 866.415 715 T/J 74,300 710 B 38,200 228 NOBU Bank Nationalnobu Tbk. 820 820 815 815 -5 700 573,500 5 217.333 820 J 15,700 815 T/B 1,200 229 NRCA Nusa Raya Cipta Tbk. 304 304 304 304 0 30,100 9,150,400 7 35.765 302 J 30,000 298 B 5,800 230 NZIA Nusantara Almazia Tbk. 188 212 175 175 -13 235,800 42,047,000 107 79.545 175 T/J 139,800 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,153,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 97 104 97 99 2 49,280,400 4,950,419,200 1,025 99.000 100 J 401,900 99 T/B 11,300 233 PANR Panorama Sentrawisata Tbk. 88 91 87 89 1 1,006,400 89,903,700 145 53.399 89 T/J 29,300 88 B 158,300 234 PANS Panin Sekuritas Tbk. 810 810 795 795 -15 50,600 40,439,000 44 578.182 800 J 28,800 795 T/B 15,700 235 PBID Panca Budi Idaman Tbk. 1,090 1,135 1,085 1,090 0 519,500 567,689,000 97 128.235 1,090 T/J 52,400 1,085 B 500 236 PBRX Pan Brothers Tbk. 224 248 226 228 4 407,800 97,275,000 189 403.540 230 J 5,700 228 T/B 7,800 237 PBSA Paramita Bangun Sarana Tbk. 665 620 620 620 -45 100 62,000 1 51.667 620 T/J 500 0 B 0 238 PEHA Phapros Tbk. 1,525 1,550 1,485 1,490 -35 174,400 264,217,500 141 124.374 1,490 T/J 500 1,485 B 4,100 239 PGAS Perusahaan Gas Negara Tbk. 1,075 1,090 1,050 1,050 -25 71,755,300 76,544,075,000 5,447 350.000 1,050 T/J 1,110,500 1,045 B 1,299,400 240 PGUN Pradiksi Gunatama Tbk. 236 236 226 226 -10 20,300 4,589,800 5 196.522 226 T/J 5,700 224 B 1,900 241 PJAA Pembangunan Jaya Ancol Tbk. 494 510 494 500 6 96,500 48,687,600 39 97.561 500 T/J 5,000 498 B 19,700 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,590 2,490 2,590 100 2,500 6,235,000 4 1,074.733 2,590 T/J 2,200 2,490 B 28,300 243 PNBN Bank Pan Indonesia Tbk 800 810 785 785 -15 4,630,300 3,675,266,500 687 1,307.026 790 J 156,200 785 T/B 1,098,300 244 PNBS Bank Panin Dubai Syariah Tbk. 67 88 71 83 16 873,805,900 71,084,184,800 24,458 83.000 83 T/J 5,047,200 82 B 6,456,400 245 PNIN Paninvest Tbk. 710 720 695 700 -10 92,400 64,506,000 49 744.364 700 T/J 322,000 695 B 6,300 246 PNLF Panin Financial Tbk. 195 198 192 192 -3 32,577,800 6,337,477,200 1,074 207.523 193 J 1,034,400 192 T/B 1,487,800 247 POLL Pollux Properti Indonesia Tbk. 5,250 6,175 4,890 4,980 -270 130,400 688,609,500 568 809.756 5,075 J 400 4,980 T/B 1,100 248 PPRE PP Presisi Tbk. 185 192 178 178 -7 46,185,800 8,494,618,000 3,554 41.395 179 J 56,100 178 T/B 1,273,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 10,885,200 544,260,000 192 108.108 50 T/J 69,206,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 112 112 106 112 0 1,200 130,600 6 63.052 120 J 1,800 109 B 5,500 251 PRDA Prodia Widyahusada Tbk. 2,900 2,910 2,850 2,900 0 102,700 297,826,000 57 44.615 2,910 J 500 2,900 T/B 195,100 252 PSSI Pelita Samudera Shipping Tbk. 175 178 173 173 -2 565,800 98,905,000 57 128.148 173 T/J 24,000 172 B 100,500 253 PTBA Bukit Asam Tbk. 1,950 1,965 1,935 1,935 -15 16,673,900 32,467,948,000 6,240 1,682.609 1,935 T/J 4,300 1,930 B 1,228,900 254 PTIS Indo Straits Tbk. 154 154 154 154 0 100 15,400 1 16.211 154 T/J 19,700 144 B 9,100 255 PTPP PP (Persero) Tbk. 910 925 890 895 -15 15,645,100 14,182,756,000 2,279 168.233 895 T/J 30,000 890 B 1,034,400 256 PTRO Petrosea Tbk. 1,700 1,710 1,665 1,670 -30 905,300 1,520,214,000 601 1,336.000 1,670 T/J 19,500 1,665 B 83,500 257 PTSN Sat Nusapersada Tbk 262 274 244 246 -16 45,238,000 11,595,371,400 3,866 127.242 246 T/J 196,900 244 B 122,200 258 PUDP Pudjiadi Prestige Tbk. 206 242 206 208 2 1,100 243,000 10 25.943 226 J 200 208 T/B 200 259 PURE Trinitan Metals and Minerals Tbk. 278 284 262 262 -16 24,658,400 6,739,020,800 2,987 87.333 264 J 61,100 262 T/B 128,600 260 PWON Pakuwon Jati Tbk. 422 430 412 412 -10 108,619,800 45,747,291,400 7,864 1,588.342 414 J 44,000 412 T/B 1,045,400 261 PZZA Sarimelati Kencana Tbk. 610 620 600 615 5 728,700 445,079,500 472 55.909 615 T/J 108,500 605 B 145,400 262 RAJA Rukun Raharja Tbk. 131 136 128 128 -3 19,719,400 2,588,303,700 1,205 439.681 128 T/J 3,675,000 127 B 488,300 263 RALS Ramayana Lestari Sentosa Tbk. 550 555 545 550 0 7,054,800 3,872,679,000 847 343.750 555 J 718,300 550 T/B 1,783,900 264 RANC Supra Boga Lestari Tbk. 400 408 398 398 -2 613,600 245,119,600 140 79.600 400 J 156,100 398 T/B 6,900 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 51 1 686,100 34,416,100 67 16.314 51 T/J 324,900 0 B 0 266 RDTX Roda Vivatex Tbk 5,525 5,600 5,600 5,600 75 300 1,680,000 1 295.018 5,900 J 700 5,175 B 600 267 RELI Reliance Sekuritas Indonesia Tbk. 282 280 264 264 -18 3,800 1,051,200 5 121.846 264 T/J 72,500 0 B 0 268 RICY Ricky Putra Globalindo Tbk 91 92 91 92 1 117,500 10,719,800 10 14.612 92 T/J 125,500 91 B 409,800 269 RMBA Bentoel Internasional Investama Tbk. 368 384 360 368 0 101,700 38,474,600 21 2,879.499 366 J 10,000 360 B 4,900 270 ROTI Nippon Indosari Corpindo Tbk. 1,260 1,300 1,265 1,300 40 3,071,400 3,972,885,000 286 509.804 1,310 J 3,700 1,300 T/B 1,300 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 384 384 0 600 230,400 3 320.000 384 T/J 3,300 380 B 3,400 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 10,350 9,750 10,350 550 3,800 37,830,000 14 6,677.419 10,375 J 200 9,550 B 100 273 SCMA Surya Citra Media Tbk. 1,500 1,525 1,460 1,480 -20 10,195,300 15,114,834,000 1,017 669.523 1,485 J 12,500 1,480 T/B 763,500 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 224 228 224 228 4 33,800 7,597,600 12 207.273 230 J 76,000 226 B 50,000 275 SDPC Millennium Pharmacon International Tbk. 100 103 99 102 2 55,900 5,623,100 27 68.087 102 T/J 1,400 99 B 12,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 0 0 795 0 0 0 0 889.212 815 J 25,000 745 B 300 277 SGRO Sampoerna Agro Tbk. 1,240 1,390 1,280 1,285 45 5,841,100 7,737,744,000 928 54.915 1,380 J 10,900 1,285 T/B 1,729,100 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 825 810 815 5 18,617,400 15,221,918,500 4,207 281.978 815 T/J 647,400 810 B 512,200 279 SILO Siloam International Hospitals Tbk. 5,000 5,050 4,950 4,990 -10 335,200 1,676,048,000 59 56.673 5,000 J 500 4,960 B 800 280 SIMP Salim Ivomas Pratama Tbk. 326 330 322 324 -2 5,090,800 1,655,502,200 879 29.455 326 J 288,400 324 T/B 129,800 281 SMBR Semen Baturaja (Persero) Tbk. 498 510 492 494 -4 8,805,500 4,404,144,400 1,314 88.214 496 J 39,900 492 B 651,100 282 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,075 1,050 1,065 -5 34,100 35,902,000 25 1,286.232 1,065 T/J 11,100 1,055 B 800 283 SMDR Samudera Indonesia Tbk. 274 284 268 270 -4 4,055,500 1,114,589,800 531 1,083.554 270 T/J 66,800 268 B 132,200 284 SMGR Semen Indonesia (Persero) Tbk. 8,925 9,625 9,100 9,125 200 22,080,400 206,704,402,500 9,519 3,175.238 9,150 J 50,000 9,125 T/B 14,800 285 SMKL Satyamitra Kemas Lestari Tbk. 185 185 181 185 0 973,300 178,889,900 359 95.855 185 T/J 1,200 183 B 1,300 286 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. 645 660 620 625 -20 25,185,500 15,958,818,000 2,851 1,026.947 625 T/J 612,100 620 B 4,184,100 288 SMSM Selamat Sempurna Tbk. 1,305 1,330 1,305 1,325 20 2,469,800 3,270,273,500 442 3,539.090 1,330 J 23,700 1,325 T/B 235,200 289 SOCI Soechi Lines Tbk. 120 122 117 117 -3 6,769,500 807,096,200 385 21.273 118 J 47,500 117 T/B 584,100 290 SOHO Soho Global Health Tbk. 5,525 5,850 5,325 5,525 0 28,100 160,150,000 108 303.571 5,550 J 400 5,525 T/B 3,100 291 SONA Sona Topas Tourism Industry Tbk. 6,250 0 0 6,250 0 0 0 0 606.061 6,225 J 400 0 B 0 292 SPMA Suparma Tbk. 280 282 282 282 2 173,200 48,842,400 11 126.412 284 J 5,000 282 T/B 47,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 137 125 134 4 2,900 367,600 8 143.008 134 T/J 20,000 133 B 100 294 SRIL Sri Rejeki Isman Tbk. 226 234 214 214 -12 131,975,800 29,330,331,000 6,665 89.167 216 J 55,600 214 T/B 2,064,200 295 SRSN Indo Acidatama Tbk 54 58 54 57 3 24,266,400 1,370,995,500 891 10.382 57 T/J 437,700 56 B 1,247,700 296 SSIA Surya Semesta Internusa Tbk. 490 496 478 478 -12 34,863,300 17,002,013,400 2,109 196.103 478 T/J 826,900 476 B 113,800 297 SSMS Sawit Sumbermas Sarana Tbk. 815 815 800 810 -5 132,900 107,115,000 119 120.896 810 T/J 15,300 800 B 239,200 298 STAR Buana Artha Anugerah Tbk. 117 127 109 109 -8 48,600 5,427,100 20 106.863 109 T/J 3,400 0 B 0 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 6,343,000 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 73,802,900 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 10,300 515,000 3 8.929 50 T/J 100,912,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,460 1,410 1,425 -35 22,908,000 32,873,153,000 4,282 351.852 1,430 J 339,600 1,425 T/B 809,400 303 TBLA Tunas Baru Lampung Tbk. 740 755 740 745 5 1,489,100 1,108,576,500 283 169.646 745 T/J 183,500 740 B 547,200 304 TCID Mandom Indonesia Tbk. 6,550 6,575 6,525 6,575 25 700 4,572,500 4 644.911 6,575 T/J 400 6,450 B 600 305 TDPM Tridomain Performance Materials Tbk. 122 123 118 118 -4 2,832,900 339,835,900 321 51.754 119 J 87,700 118 T/B 353,700 306 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. 95 100 93 95 0 13,744,600 1,332,547,800 1,046 47.500 96 J 180,500 95 T/B 38,400 308 TINS Timah Tbk. 855 875 835 835 -20 34,642,800 29,701,109,000 3,468 426.680 845 J 968,500 835 T/B 3,959,700 309 TIRT Tirta Mahakam Resources Tbk 54 52 52 52 -2 100 5,200 1 23.771 54 J 51,300 52 T/B 100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,525 6,150 6,175 -250 6,409,300 40,333,560,000 4,224 381.790 6,200 J 26,000 6,175 T/B 197,800 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,640 2,580 2,580 0 150,678,200 393,130,579,000 20,258 1,355.861 2,590 J 2,062,700 2,580 T/B 567,400 312 TMAS Temas Tbk. 116 118 108 110 -6 11,565,600 1,311,950,100 522 253.002 111 J 53,800 110 T/B 996,700 313 TOBA TBS Energi Utama Tbk. 380 380 356 378 -2 111,700 41,346,400 23 79.767 378 T/J 164,200 374 B 900 314 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 21,411,500 0 B 0 315 TOTL Total Bangun Persada Tbk. 282 288 282 282 0 750,300 212,419,600 162 101.356 284 J 96,600 282 T/B 281,900 316 TOWR Sarana Menara Nusantara Tbk. 985 995 975 985 0 96,690,500 95,241,235,000 15,911 4,692.040 985 T/J 14,257,700 980 B 45,900 317 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. 109 109 109 109 0 200 21,800 2 109.840 115 J 100 109 T/B 1,800 319 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 15,000 321 TSPC Tempo Scan Pacific Tbk. 1,260 1,270 1,255 1,255 -5 261,200 328,927,000 170 223.883 1,260 J 20,600 1,255 T/B 7,400 322 TURI Tunas Ridean Tbk. 1,265 1,260 1,255 1,260 -5 142,300 179,297,000 9 2,800.000 1,280 J 1,200 1,260 T/B 10,200 323 UCID Uni-Charm Indonesia Tbk. 1,630 1,650 1,620 1,635 5 240,700 393,424,500 173 109.000 1,640 J 7,000 1,625 B 15,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,665 1,635 1,640 -10 2,417,800 3,979,420,500 1,237 3,179.774 1,640 T/J 332,200 1,635 B 48,900 325 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,820 J 1,100 3,710 B 600 326 UNSP Bakrie Sumatera Plantations Tbk. 76 80 74 75 -1 187,300 14,043,000 66 3.562 75 T/J 1,600 74 B 658,200 327 UNTR United Tractors Tbk. 20,900 21,150 20,525 20,600 -300 2,836,300 58,821,972,500 3,828 24,523.810 20,600 T/J 1,200 20,575 B 9,700 328 UNVR Unilever Indonesia Tbk. 7,825 7,950 7,800 7,800 -25 6,185,300 48,592,032,500 4,038 199,692.780 7,825 J 28,900 7,800 T/B 92,100 329 VICO Victoria Investama Tbk. 78 80 78 78 0 2,800 219,800 6 62.400 78 T/J 19,000 77 B 1,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 11,000 550,000 2 16.667 50 T/J 23,865,600 0 B 0 331 VOKS Voksel Electric Tbk. 195 199 195 199 4 36,000 7,161,200 14 88.028 198 J 2,000 196 B 7,100 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 182 175 175 -4 10,141,500 1,800,547,200 946 60.345 175 T/J 88,300 174 B 238,000 333 WEHA WEHA Transportasi Indonesia Tbk. 54 56 54 56 2 595,700 32,603,600 147 24.446 55 J 1,000 54 B 108,500 334 WIIM Wismilak Inti Makmur Tbk. 476 505 462 462 -14 64,571,300 31,179,529,200 5,491 71.077 464 J 13,300 462 T/B 419,700 335 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,225 1,150 1,165 -40 12,111,900 14,440,795,500 2,612 299.445 1,170 J 15,400 1,165 T/B 435,600 336 WINS Wintermar Offshore Marine Tbk. 98 99 96 98 0 1,593,400 157,354,400 16 26.503 98 T/J 18,622,700 96 B 1,100 337 WOMF Wahana Ottomitra Multiartha Tbk. 224 228 218 220 -4 302,900 66,665,000 66 33.353 220 T/J 3,600 218 B 31,500 338 WOOD Integra Indocabinet Tbk. 498 565 490 505 7 112,096,700 58,511,837,200 10,526 194.231 505 T/J 395,200 500 B 1,411,100 339 WSBP Waskita Beton Precast Tbk. 160 163 154 154 -6 68,832,000 10,924,555,900 3,362 31.429 154 T/J 121,500 153 B 1,160,500 340 WSKT Waskita Karya (Persero) Tbk. 755 785 735 735 -20 116,209,400 88,530,328,500 8,368 198.381 740 J 640,000 735 T/B 1,821,900 341 WTON Wijaya Karya Beton Tbk. 248 256 242 244 -4 6,584,100 1,625,040,600 789 41.356 244 T/J 611,200 242 B 916,600 Total 6,302,870,300 5,554,919,806,800 517,237 2,510,459,700 280,427,600 Jakarta, 04 November 2020 Trading Division