List of Securities Quotation Main Board Date: Thursday, 05 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. 10,550 10,875 10,650 10,775 225 2,099,600 22,662,007,500 1,543 875.334 10,800 J 4,600 10,775 T/B 97,600 2 ABMM ABM Investama Tbk. 795 805 780 805 10 11,700 9,356,000 13 21.467 805 T/J 3,800 800 B 300 3 ACES Ace Hardware Indonesia Tbk. 1,575 1,610 1,590 1,610 35 9,511,100 15,240,983,500 4,396 1,963.415 1,610 T/J 45,400 1,605 B 307,800 4 ACST Acset Indonusa Tbk. 190 199 191 193 3 50,425,600 9,830,828,300 2,141 14.253 194 J 432,600 193 T/B 6,947,400 5 ADHI Adhi Karya (Persero) Tbk. 580 595 580 590 10 14,543,100 8,572,985,500 946 463.352 590 T/J 872,900 585 B 2,080,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,825 7,600 7,725 25 186,500 1,435,630,000 218 332.258 7,750 J 300 7,700 B 2,700 7 ADMG Polychem Indonesia Tbk 150 153 143 145 -5 1,872,800 273,965,500 302 12.942 146 J 39,200 144 B 100,100 8 ADRO Adaro Energy Tbk. 1,110 1,155 1,125 1,140 30 44,255,800 50,288,526,500 6,853 103.636 1,145 J 1,677,200 1,140 T/B 729,600 9 AGII Aneka Gas Industri Tbk. 730 770 730 750 20 3,342,100 2,515,796,500 240 68.182 750 T/J 12,000 745 B 19,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 384 372 376 8 94,771,100 35,895,003,800 6,694 614.299 378 J 430,300 376 T/B 3,500,000 11 AISA Tiga Pilar Sejahtera Food Tbk. 214 230 216 220 6 92,048,200 20,504,949,400 3,058 26.777 222 J 1,019,200 220 T/B 4,466,100 12 AKRA AKR Corporindo Tbk. 2,570 2,610 2,570 2,600 30 17,597,900 45,693,169,000 2,443 2,072.192 2,610 J 333,500 2,600 T/B 1,274,700 13 ALTO Tri Banyan Tirta Tbk. 308 288 288 288 -20 300 86,400 1 143.888 306 J 1,700 288 T/B 17,600 14 AMAN Makmur Berkah Amanda Tbk. 262 270 244 264 2 2,231,200 578,865,800 249 240.000 264 T/J 54,700 262 B 49,300 15 AMFG Asahimas Flat Glass Tbk. 2,550 2,550 2,550 2,550 0 100 255,000 1 104.082 2,550 T/J 57,000 2,400 B 16,400 16 AMRT Sumber Alfaria Trijaya Tbk. 700 725 705 720 20 680,500 489,752,000 242 1,837.250 725 J 512,900 720 T/B 80,000 17 ANJT Austindo Nusantara Jaya Tbk. 580 580 575 575 -5 900 521,500 3 47.917 575 T/J 2,600 540 B 12,000 18 ANTM Aneka Tambang Tbk. 1,105 1,145 1,115 1,125 20 240,422,000 271,079,435,000 13,963 741.742 1,130 J 6,062,600 1,125 T/B 7,343,500 19 APLI Asiaplast Industries Tbk. 118 125 114 114 -4 36,500 4,242,100 36 95.000 121 J 200 113 B 1,300 20 APLN Agung Podomoro Land Tbk. 106 110 106 109 3 17,992,200 1,956,180,400 766 29.863 109 T/J 1,731,500 108 B 1,302,800 21 ARNA Arwana Citramulia Tbk. 510 510 498 500 -10 3,367,800 1,690,106,600 287 3,398.355 510 J 8,900 498 B 453,400 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 700 35,000 4 12.251 50 T/J 112,375,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 915 0 0 915 0 0 0 0 270.270 920 J 1,700 900 B 100 24 ASGR Astra Graphia Tbk. 680 680 660 665 -15 4,007,700 2,674,782,000 718 137.875 670 J 12,500 665 T/B 739,300 25 ASII Astra International Tbk. 5,400 5,550 5,425 5,500 100 25,384,200 139,219,107,500 6,047 3,933.151 5,500 T/J 1,881,200 5,475 B 27,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,080 1,070 1,075 5 11,500 12,380,000 18 1,990.741 1,080 J 700 1,075 T/B 900 27 ASRI Alam Sutera Realty Tbk. 149 155 149 151 2 92,581,600 14,012,178,200 3,109 143.810 152 J 8,551,600 151 T/B 335,100 28 ASSA Adi Sarana Armada Tbk. 494 505 494 498 4 8,275,100 4,130,271,800 555 127.692 500 J 219,100 498 T/B 377,400 29 ATIC Anabatic Technologies Tbk. 695 695 670 680 -15 5,500 3,740,500 10 97.143 670 J 1,100 0 B 0 30 AUTO Astra Otoparts Tbk. 865 875 865 875 10 497,600 433,434,000 183 791.354 875 T/J 26,900 870 B 115,900 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 1,170,200 0 B 0 32 BATA Sepatu Bata Tbk. 620 620 620 620 0 100 62,000 1 8,041.505 620 T/J 8,400 605 B 7,900 33 BBCA Bank Central Asia Tbk. 29,100 30,900 29,500 30,750 1,650 32,218,000 972,621,645,000 23,241 17,571.429 30,750 T/J 417,900 30,725 B 100 34 BBKP Bank Bukopin Tbk. 238 244 240 244 6 69,967,200 16,942,506,400 2,799 73.167 244 T/J 12,387,200 242 B 7,552,400 35 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,570 J 4,000 1,500 B 1,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,850 4,680 4,830 210 90,281,700 430,922,752,000 18,584 23.231 4,840 J 724,500 4,830 T/B 2,478,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,290 3,490 3,360 3,490 200 234,792,600 807,184,312,000 31,278 3,988.571 3,500 J 13,505,400 3,490 T/B 914,000 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. 1,370 1,440 1,390 1,435 65 90,144,700 128,039,697,500 8,767 187.174 1,440 J 1,860,100 1,435 T/B 3,235,800 40 BBYB Bank Neo Commerce Tbk. 350 350 326 332 -18 75,500 25,031,800 40 338.017 332 T/J 24,000 330 B 63,500 41 BCAP MNC Kapital Indonesia Tbk. 114 116 112 116 2 965,600 111,092,700 74 328.966 116 T/J 2,900 115 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. 2,410 2,500 2,410 2,500 90 2,755,900 6,805,625,000 798 1.412 2,500 T/J 108,500 2,490 B 7,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 167 173 164 167 0 199,773,000 33,390,076,300 7,180 98.235 168 J 4,226,100 167 T/B 112,600 44 BFIN BFI Finance Indonesia Tbk. 380 388 380 384 4 3,014,600 1,162,017,600 372 1,967.818 386 J 96,600 384 T/B 156,700 45 BHIT MNC Investama Tbk. 72 85 72 78 6 772,454,600 60,105,207,200 80,923 228.104 79 J 9,042,900 78 T/B 2,827,100 46 BINA Bank Ina Perdana Tbk. 700 700 690 690 -10 3,886,100 2,681,670,000 41 389.839 710 J 8,400 690 T/B 3,700 47 BIRD Blue Bird Tbk. 815 825 810 820 5 1,328,200 1,087,261,000 248 12.615 825 J 74,800 820 T/B 102,000 48 BISI BISI International Tbk. 905 920 905 905 0 428,500 391,557,000 71 452.500 910 J 93,700 905 T/B 3,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,090 1,120 1,100 1,110 20 11,651,300 12,939,619,000 1,997 185.000 1,115 J 315,800 1,110 T/B 168,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 580 560 575 20 23,811,000 13,576,951,000 3,374 133.721 575 T/J 5,269,600 570 B 1,798,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 178,300 8,915,000 16 3.455 50 T/J 266,980,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 165,100,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,700 6,000 5,825 5,975 275 87,938,700 520,883,210,000 13,536 1,800.420 6,000 J 3,029,100 5,975 T/B 857,200 54 BMSR Bintang Mitra Semestaraya Tbk 61 63 58 59 -2 297,100 17,768,900 53 11.800 60 J 10,000 59 T/B 42,000 55 BMTR Global Mediacom Tbk. 230 240 230 236 6 151,160,700 35,590,483,400 4,518 192.089 236 T/J 1,339,400 234 B 2,711,500 56 BNBA Bank Bumi Arta Tbk. 354 370 354 360 6 444,100 159,485,800 46 225.000 366 J 11,900 360 T/B 2,100 57 BNGA Bank CIMB Niaga Tbk. 745 770 750 765 20 3,251,500 2,480,633,000 637 5.648 770 J 400,900 765 T/B 200,700 58 BNII Bank Maybank Indonesia Tbk. 220 224 220 222 2 2,067,100 458,707,200 256 2.645 224 J 325,200 222 T/B 1,099,600 59 BNLI Bank Permata Tbk. 2,050 2,210 2,090 2,110 60 2,175,300 4,685,682,000 1,038 22.973 2,120 J 7,600 2,110 T/B 149,200 60 BPTR Batavia Prosperindo Trans Tbk. 88 89 82 87 -1 16,800 1,407,400 13 87.000 87 T/J 4,800 85 B 71,300 61 BRAM Indo Kordsa Tbk. 5,250 0 0 5,250 0 0 0 0 204.324 5,250 J 400 4,890 B 100 62 BRIS Bank BRIsyariah Tbk. 1,170 1,280 1,180 1,265 95 324,721,100 403,849,644,000 35,330 248.039 1,270 J 2,368,800 1,265 T/B 12,991,100 63 BRPT Barito Pacific Tbk. 875 935 890 925 50 126,951,500 116,262,891,500 12,291 361.710 930 J 3,806,000 925 T/B 106,700 64 BSDE Bumi Serpong Damai Tbk. 870 935 885 930 60 57,035,400 51,935,351,500 4,960 182.173 935 J 953,500 930 T/B 1,087,900 65 BSIM Bank Sinarmas Tbk. 480 486 456 484 4 97,500 46,721,800 27 330.107 484 T/J 70,800 480 B 94,800 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 2,310 2,230 2,310 60 295,000 675,070,000 155 447.187 2,340 J 7,500 2,310 T/B 5,700 68 BTPS Bank BTPN Syariah Tbk. 3,710 3,800 3,730 3,790 80 5,831,000 22,017,367,000 2,548 388.718 3,800 J 33,000 3,790 T/B 1,517,100 69 BUDI Budi Starch & Sweetener Tbk. 98 100 92 98 0 1,702,300 163,029,000 134 53.114 99 J 59,200 98 T/B 50,400 70 BULL Buana Lintas Lautan Tbk. 326 332 324 326 0 180,547,800 58,929,101,400 5,103 31.880 328 J 1,649,900 326 T/B 49,400 71 BVIC Bank Victoria International Tbk. 101 108 100 104 3 6,629,600 690,535,000 725 98.342 105 J 100,800 104 T/B 3,500 72 BWPT Eagle High Plantations Tbk. 94 96 93 96 2 19,216,500 1,824,154,700 673 20.996 96 T/J 10,683,000 95 B 445,100 73 BYAN Bayan Resources Tbk. 12,950 13,500 12,950 13,500 550 8,500 111,362,500 18 232.759 13,500 T/J 600 12,100 B 100 74 CAMP Campina Ice Cream Industry Tbk. 254 260 252 260 6 406,900 104,604,200 156 78.788 260 T/J 306,400 258 B 9,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 37,800 1,890,000 13 28.571 50 T/J 63,190,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,775 1,730 1,745 10 93,200 162,676,000 60 360.537 1,770 J 100 1,745 T/B 4,100 77 CFIN Clipan Finance Indonesia Tbk. 190 194 189 190 0 1,143,500 217,574,300 97 14.868 191 J 92,400 190 T/B 5,900 78 CITY Natura City Developments Tbk. 97 101 97 97 0 200 19,800 2 80.833 97 T/J 17,800 93 B 6,000 79 CLEO Sariguna Primatirta Tbk. 472 478 472 478 6 4,553,100 2,172,005,600 640 2,078.261 480 J 421,000 478 T/B 30,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,145 1,085 1,090 5 343,800 374,810,000 99 104.300 1,090 T/J 62,200 1,085 B 12,200 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,850 6,250 5,875 6,250 400 14,381,100 88,491,125,000 5,885 28,464.727 6,250 T/J 344,300 6,225 B 45,300 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 300 15,000 1 45.455 50 T/J 396,099,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 318 334 318 334 16 1,100 351,400 3 168.546 332 J 5,500 308 B 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. 785 820 800 815 30 16,127,800 13,111,591,000 1,702 182.474 820 J 1,691,600 815 T/B 100,600 87 DART Duta Anggada Realty Tbk. 238 238 238 238 0 1,000 238,000 2 43.997 236 J 200 222 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,300 65,000 3 16.496 50 T/J 261,637,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,100 105,000 2 22.222 50 T/J 17,056,200 0 B 0 90 DILD Intiland Development Tbk. 156 157 154 157 1 3,507,900 546,929,100 325 27.358 157 T/J 1,345,900 156 B 100,700 91 DLTA Delta Djakarta Tbk. 4,040 4,050 4,010 4,020 -20 47,100 189,627,000 85 24,030.127 4,020 T/J 4,600 4,010 B 10,400 92 DMAS Puradelta Lestari Tbk. 214 218 212 218 4 34,967,400 7,520,673,000 1,838 103.810 220 J 1,297,600 218 T/B 937,200 93 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 101,000 89,014,500 32 98.361 900 T/J 12,200 890 B 500 94 DNAR Bank Oke Indonesia Tbk. 202 202 188 188 -14 2,229,300 421,447,100 109 177.298 189 J 98,800 188 T/B 61,000 95 DOID Delta Dunia Makmur Tbk. 232 238 232 236 4 14,143,400 3,316,429,200 903 319.506 238 J 1,480,200 236 T/B 1,027,600 96 DPNS Duta Pertiwi Nusantara Tbk. 232 0 0 232 0 0 0 0 75.379 248 J 28,200 234 B 1,500 97 DPUM Dua Putra Utama Makmur Tbk. 55 62 52 54 -1 15,698,600 895,683,900 990 9.818 54 T/J 38,500 53 B 347,900 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 69 63 64 1 2,559,800 169,000,000 230 36.424 65 J 300 64 T/B 5,700 99 DSNG Dharma Satya Nusantara Tbk. 468 478 468 474 6 6,629,900 3,143,000,800 404 128.108 474 T/J 1,063,600 472 B 57,300 100 DSSA Dian Swastatika Sentosa Tbk 15,650 15,500 15,500 15,500 -150 100 1,550,000 1 1,033.333 15,525 J 300 14,600 B 100 101 DUCK Jaya Bersama Indo Tbk. 280 282 278 282 2 5,202,600 1,459,377,800 494 55.842 282 T/J 61,200 280 B 418,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,640 2,580 2,640 30 46,800 122,194,000 97 971.762 2,640 T/J 7,500 2,630 B 500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 7,000 350,000 2 14.286 50 T/J 8,898,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,255 1,265 1,250 1,265 10 169,800 214,122,000 189 3,211.312 1,265 T/J 26,600 1,260 B 32,700 105 ELSA Elnusa Tbk. 208 218 208 214 6 38,711,000 8,259,594,800 2,450 53.500 216 J 1,935,300 214 T/B 722,700 106 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. 9,700 10,500 9,500 9,500 -200 116,300 1,116,227,500 40 1,319.444 9,550 J 100 9,500 T/B 9,700 108 ERAA Erajaya Swasembada Tbk. 1,710 1,755 1,725 1,745 35 13,201,600 23,002,287,500 2,509 174.500 1,745 T/J 226,200 1,740 B 81,900 109 ESSA Surya Esa Perkasa Tbk. 137 139 137 139 2 968,900 133,902,200 132 258.792 139 T/J 225,400 138 B 10,000 110 ESTI Ever Shine Tex Tbk. 52 57 52 52 0 3,952,000 211,967,200 230 20.883 53 J 40,000 52 T/B 514,800 111 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. 1,985 2,160 2,000 2,110 125 95,943,600 202,175,475,000 13,138 107.084 2,120 J 74,500 2,110 T/B 2,167,900 113 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 500 114 FILM MD Pictures Tbk. 198 204 198 202 4 1,301,900 261,372,000 224 96.190 204 J 351,500 200 B 162,600 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,200 60,000 4 22.727 50 T/J 24,887,800 0 B 0 116 FREN Smartfren Telecom Tbk. 67 69 64 66 -1 591,275,400 39,356,269,000 9,305 3.667 67 J 17,470,700 66 T/B 3,291,900 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,224,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,385 1,405 1,405 1,405 20 300 421,500 2 1,124.000 1,430 J 400 1,400 B 400 119 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. 40,575 41,200 40,625 41,200 625 1,300,000 53,324,715,000 2,646 1,607.805 41,225 J 4,300 41,200 T/B 76,400 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,610 1,610 1,610 0 1,000 1,610,000 2 137.607 1,780 J 10,000 1,600 B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 238 244 238 242 4 9,371,600 2,262,869,400 832 32.531 242 T/J 1,485,300 240 B 4,385,000 123 GJTL Gajah Tunggal Tbk. 482 505 478 486 4 17,814,000 8,727,009,600 2,218 95.414 486 T/J 71,500 484 B 74,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 75 79 1 4,316,000 336,669,400 254 19.750 79 T/J 545,300 78 B 399,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,230 1,240 5 235,600 290,424,000 151 96.498 1,240 T/J 8,800 1,235 B 700 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 172,900 8,653,600 19 21.999 51 T/J 976,700 50 B 400 127 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. 96 99 92 94 -2 604,600 56,743,600 100 37.600 94 T/J 14,100 93 B 177,900 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 6,000 300,000 2 26.579 50 T/J 10,116,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 145 J 10,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 342 362 320 340 -2 2,100 692,600 8 64.762 338 J 9,100 320 B 1,100 132 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. 3,150 3,190 3,150 3,170 20 81,700 259,194,000 140 85.676 3,190 J 6,400 3,170 T/B 200,100 134 HERO Hero Supermarket Tbk. 810 820 805 815 5 3,500 2,844,000 7 1,701.177 815 T/J 100 810 B 500 135 HEXA Hexindo Adiperkasa Tbk. 2,970 3,000 2,930 2,950 -20 379,100 1,119,906,000 506 903.080 2,950 T/J 6,300 2,940 B 28,800 136 HITS Humpuss Intermoda Transportasi Tbk. 480 470 452 470 -10 2,000 927,200 12 723.077 470 T/J 4,800 452 B 1,800 137 HKMU HK Metals Utama Tbk. 70 72 70 72 2 13,960,500 986,196,100 456 31.304 72 T/J 3,075,300 71 B 1,339,000 138 HMSP H.M. Sampoerna Tbk. 1,405 1,435 1,410 1,425 20 58,574,400 83,420,636,000 5,711 7,113.618 1,425 T/J 18,200 1,420 B 1,237,100 139 HOKI Buyung Poetra Sembada Tbk. 835 855 835 845 10 9,356,700 7,949,093,500 498 272.581 845 T/J 15,600 840 B 367,300 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 39,195,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 198 204 198 199 1 4,141,400 825,572,600 426 66.333 200 J 149,200 199 T/B 204,500 142 HRUM Harum Energy Tbk. 2,130 2,200 2,130 2,140 10 2,857,600 6,143,860,000 1,201 41.154 2,150 J 113,000 2,140 T/B 37,700 143 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. 9,775 9,900 9,800 9,900 125 5,042,500 49,722,942,500 4,007 367.006 9,925 J 154,500 9,900 T/B 11,100 145 IDPR Indonesia Pondasi Raya Tbk. 169 169 169 169 0 100 16,900 1 13.203 167 J 2,000 160 B 500 146 IFII Indonesia Fibreboard Industry Tbk. 123 155 128 132 9 13,739,500 1,931,411,200 1,932 125.714 132 T/J 264,800 131 B 15,100 147 IGAR Champion Pacific Indonesia Tbk. 318 328 322 328 10 43,400 14,093,600 21 214.379 326 J 2,000 320 B 31,800 148 IKAI Intikeramik Alamasri Industri Tbk. 50 66 50 59 9 330,017,500 19,923,898,300 11,065 16.857 59 T/J 4,604,400 58 B 428,200 149 IMAS Indomobil Sukses Internasional Tbk. 695 725 705 725 30 9,412,500 6,732,541,500 909 102.041 725 T/J 828,800 720 B 57,000 150 IMJS Indomobil Multi Jasa Tbk. 224 238 226 232 8 4,089,800 953,703,200 222 46.400 234 J 5,900 232 T/B 100 151 INAF Indofarma Tbk. 3,100 3,170 3,100 3,140 40 780,000 2,446,238,000 523 1,256.000 3,140 T/J 58,600 3,130 B 93,300 152 INCI Intanwijaya Internasional Tbk 655 665 650 660 5 42,800 28,246,000 34 71.383 660 T/J 8,300 655 B 18,800 153 INCO Vale Indonesia Tbk. 4,090 4,300 4,200 4,270 180 19,849,200 84,455,481,000 4,874 1,742.857 4,280 J 148,500 4,270 T/B 1,700 154 INDF Indofood Sukses Makmur Tbk. 6,950 7,125 7,000 7,125 175 9,670,300 68,550,635,000 3,603 1,219.637 7,150 J 383,900 7,125 T/B 127,900 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,260 2,260 0 700 1,582,000 4 304.381 2,260 T/J 2,500 2,150 B 100 156 INDS Indospring Tbk. 1,885 1,955 1,885 1,950 65 5,200 9,948,000 19 182.812 1,945 J 2,000 1,900 B 10,000 157 INDY Indika Energy Tbk. 920 945 920 940 20 5,585,100 5,235,645,500 894 31.864 945 J 466,700 940 T/B 22,200 158 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,200 9,025 9,200 300 4,339,800 39,700,530,000 3,259 474.063 9,200 T/J 6,200 9,175 B 25,600 159 INPC Bank Artha Graha Internasional Tbk. 63 64 60 61 -2 3,378,300 206,999,400 221 0.348 61 T/J 153,400 60 B 147,900 160 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,500 500 2,860,300 35,368,720,000 3,293 500.000 12,500 T/J 241,200 12,475 B 4,000 161 IPOL Indopoly Swakarsa Industry Tbk. 87 89 85 86 -1 214,700 18,441,500 104 40.952 86 T/J 7,100 85 B 7,100 162 IPTV MNC Vision Networks Tbk. 292 296 290 296 4 12,427,900 3,653,260,800 1,642 123.333 296 T/J 519,400 294 B 302,100 163 ISAT Indosat Tbk. 1,995 2,130 2,000 2,120 125 14,215,500 29,534,153,000 3,320 151.429 2,120 T/J 1,460,700 2,110 B 19,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. 122 128 122 125 3 12,114,700 1,519,752,300 755 42.373 126 J 60,500 125 T/B 186,800 165 ITMG Indo Tambangraya Megah Tbk. 8,275 8,375 8,275 8,350 75 1,702,100 14,169,485,000 1,728 59.643 8,350 T/J 324,400 8,325 B 134,100 166 JAWA Jaya Agra Wattie Tbk. 87 87 81 81 -6 249,100 20,327,700 76 16.200 81 T/J 100 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 150,100 51,033,800 3 281.417 340 T/J 985,100 336 B 22,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,105 1,070 1,095 30 24,199,400 26,378,941,500 3,474 299.344 1,095 T/J 111,800 1,090 B 1,567,800 169 JRPT Jaya Real Property Tbk. 414 420 412 414 0 5,255,600 2,178,588,000 598 398.077 414 T/J 1,075,300 412 B 880,000 170 JSKY Sky Energy Indonesia Tbk. 218 230 214 216 -2 36,986,300 8,149,315,400 2,968 108.000 218 J 225,700 216 T/B 1,677,900 171 JSMR Jasa Marga (Persero) Tbk. 3,700 3,820 3,760 3,810 110 9,123,700 34,667,733,000 3,248 224.672 3,820 J 861,900 3,810 T/B 88,900 172 KAEF Kimia Farma Tbk. 3,110 3,170 3,120 3,140 30 2,342,300 7,363,441,000 1,415 3,140.000 3,140 T/J 57,900 3,130 B 198,700 173 KBLI KMI Wire & Cable Tbk. 310 314 308 310 0 588,500 182,674,400 98 37.668 310 T/J 203,700 308 B 52,700 174 KEEN Kencana Energi Lestari Tbk. 300 300 294 296 -4 2,645,000 783,314,600 157 74.747 296 T/J 63,700 294 B 28,800 175 KICI Kedaung Indah Can Tbk 179 0 0 179 0 0 0 0 38.003 228 J 100 186 B 32,000 176 KIJA Kawasan Industri Jababeka Tbk. 193 197 191 195 2 13,479,000 2,608,452,400 1,195 6.765 196 J 513,500 195 T/B 1,389,200 177 KINO Kino Indonesia Tbk. 2,970 2,990 2,960 2,990 20 13,200 39,325,000 27 78.684 2,990 T/J 17,800 2,970 B 100 178 KKGI Resource Alam Indonesia Tbk. 198 200 190 199 1 90,300 17,472,100 22 698.246 200 J 89,200 195 B 2,500 179 KLBF Kalbe Farma Tbk. 1,455 1,510 1,475 1,500 45 45,161,400 67,606,861,000 6,312 14,629.864 1,500 T/J 1,262,200 1,495 B 232,600 180 KOBX Kobexindo Tractors Tbk. 103 103 101 102 -1 313,500 31,937,300 47 25.500 103 J 57,100 102 T/B 8,100 181 KOTA DMS Propertindo Tbk. 282 280 264 272 -10 484,600 129,654,800 64 136.000 274 J 37,000 0 B 0 182 KPAL Steadfast Marine Tbk. 50 58 50 50 0 32,678,500 1,747,169,200 1,750 43.478 51 J 376,600 50 T/B 1,558,500 183 KRAS Krakatau Steel (Persero) Tbk. 364 372 362 370 6 15,822,100 5,808,206,200 1,444 45.999 372 J 993,900 370 T/B 2,177,400 184 KREN Kresna Graha Investama Tbk. 87 87 84 85 -2 11,117,900 947,597,100 705 884.311 85 T/J 212,300 84 B 3,462,900 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 17,500 875,000 8 7.806 50 T/J 34,092,100 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 300 1,500,000 3 82.645 5,300 J 100 5,000 T/B 2,700 187 LINK Link Net Tbk. 2,080 2,190 2,100 2,150 70 7,988,100 17,189,498,000 2,697 134.375 2,150 T/J 135,900 2,140 B 252,600 188 LION Lion Metal Works Tbk. 226 226 226 226 0 100 22,600 1 141.543 270 J 300 234 B 700 189 LPCK Lippo Cikarang Tbk 885 915 895 905 20 1,299,900 1,173,267,500 301 102.036 910 J 27,100 905 T/B 69,600 190 LPGI Lippo General Insurance Tbk. 3,300 3,400 3,200 3,200 -100 4,900 16,260,000 9 143.820 3,300 J 71,100 3,210 B 300 191 LPKR Lippo Karawaci Tbk. 133 136 133 134 1 34,502,100 4,615,448,100 522 43.271 135 J 3,638,200 134 T/B 790,700 192 LPPF Matahari Department Store Tbk. 925 950 865 870 -55 82,115,700 72,860,117,500 10,372 19.714 875 J 740,700 870 T/B 1,360,500 193 LSIP PP London Sumatra Indonesia Tbk. 955 995 965 990 35 29,122,000 28,627,678,500 2,327 255.484 990 T/J 1,514,200 985 B 354,700 194 LTLS Lautan Luas Tbk. 430 436 420 430 0 29,100 12,560,200 10 152.004 432 J 2,400 430 T/B 200 195 MAIN Malindo Feedmill Tbk. 555 580 555 565 10 7,330,400 4,160,311,000 804 321.023 570 J 561,200 565 T/B 329,600 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 51,000 2,550,000 9 6.835 50 T/J 427,653,200 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. 630 650 625 650 20 24,414,800 15,771,810,000 2,351 1,043.088 650 T/J 979,600 645 B 64,100 199 MARK Mark Dynamics Indonesia Tbk. 865 885 845 850 -15 3,647,600 3,143,618,000 768 1,700.000 850 T/J 3,500 845 B 157,600 200 MASA Multistrada Arah Sarana Tbk. 625 600 590 595 -30 12,900 7,734,500 11 423.066 600 J 68,300 595 T/B 3,200 201 MAYA Bank Mayapada Internasional Tbk. 7,500 7,800 7,500 7,800 300 4,400 34,180,000 10 3,546.470 7,800 T/J 300 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. 374 374 370 374 0 321,900 119,922,600 84 23.375 374 T/J 24,000 372 B 198,200 203 MBTO Martina Berto Tbk. 80 80 80 80 0 700 56,000 3 10.811 80 T/J 200,300 79 B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. 119 121 115 119 0 2,478,100 291,348,400 242 106.734 119 T/J 403,600 118 B 169,100 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 10,000 500,000 1 36.232 50 T/J 2,119,500 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 57,775,100 0 B 0 208 MEDC Medco Energi Internasional Tbk. 368 380 370 376 8 46,532,200 17,482,754,800 2,949 780.812 378 J 915,500 376 T/B 981,300 209 MEGA Bank Mega Tbk. 7,100 0 0 7,100 0 0 0 0 5,175.380 7,150 J 300 6,700 B 100 210 META Nusantara Infrastructure Tbk. 110 120 108 109 -1 3,831,300 433,781,800 202 33.023 110 J 100,000 109 T/B 51,500 211 MGRO Mahkota Group Tbk. 770 790 770 780 10 3,096,800 2,413,569,000 316 346.667 780 T/J 217,100 775 B 28,200 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,510 2,440 2,500 70 23,422,400 58,420,304,000 2,356 147.190 2,500 T/J 439,600 2,490 B 22,600 213 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,250 9,300 0 16,000 148,562,500 21 59,235.669 9,300 T/J 1,000 9,125 B 4,100 214 MLPL Multipolar Tbk. 50 51 50 50 0 10,146,200 508,791,700 282 5.735 51 J 3,995,400 50 T/B 4,000 215 MLPT Multipolar Technology Tbk. 585 590 580 585 0 43,300 25,385,500 37 121.875 590 J 21,900 585 T/B 7,000 216 MNCN Media Nusantara Citra Tbk. 815 880 815 845 30 208,222,800 176,729,689,500 10,512 93.889 850 J 683,200 845 T/B 1,381,700 217 MPMX Mitra Pinasthika Mustika Tbk. 368 386 348 368 0 29,459,100 11,015,138,000 2,790 24.533 370 J 75,000 368 T/B 1,517,200 218 MPPA Matahari Putra Prima Tbk. 92 95 88 90 -2 3,099,200 280,887,200 307 37.839 91 J 100,000 90 T/B 255,100 219 MRAT Mustika Ratu Tbk. 135 135 133 134 -1 6,800 910,100 16 20.615 134 T/J 100 133 B 100 220 MSKY MNC Sky Vision Tbk. 710 730 710 730 20 37,500 27,303,000 21 48.026 730 T/J 33,000 725 B 10,000 221 MTDL Metrodata Electronics Tbk. 1,580 1,650 1,580 1,610 30 4,285,100 6,935,708,500 929 2,898.394 1,615 J 116,100 1,610 T/B 155,500 222 MTLA Metropolitan Land Tbk. 446 446 446 446 0 5,000 2,230,000 3 187.512 440 J 20,000 420 B 100 223 MYOH Samindo Resources Tbk. 1,140 1,200 1,115 1,200 60 206,800 245,730,500 38 142.929 1,200 T/J 77,400 1,115 B 17,600 224 MYOR Mayora Indah Tbk. 2,330 2,400 2,330 2,400 70 3,493,800 8,235,612,000 1,387 12,006.003 2,400 T/J 112,000 2,380 B 9,100 225 MYTX Asia Pacific Investama Tbk. 52 52 50 51 -1 500 25,600 5 7.666 52 J 45,000 51 T/B 19,900 226 NIKL Pelat Timah Nusantara Tbk. 755 780 735 765 10 1,815,700 1,379,452,000 601 235.385 765 T/J 56,100 760 B 208,500 227 NISP Bank OCBC NISP Tbk. 715 725 715 720 5 306,200 220,861,500 81 872.473 720 T/J 80,000 715 B 50,400 228 NOBU Bank Nationalnobu Tbk. 815 1,015 780 1,015 200 115,300 112,789,000 65 270.667 0 J 0 1,015 T/B 18,500 229 NRCA Nusa Raya Cipta Tbk. 304 304 298 298 -6 106,300 31,972,200 36 35.059 302 J 34,000 298 T/B 27,000 230 NZIA Nusantara Almazia Tbk. 175 200 163 187 12 394,600 71,108,900 87 85.000 187 T/J 73,900 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 5,300 265,000 53 98.922 50 T/J 3,394,000 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 99 119 99 100 1 56,513,000 6,032,733,500 3,611 100.000 101 J 35,000 100 T/B 218,100 233 PANR Panorama Sentrawisata Tbk. 89 91 89 89 0 743,300 66,637,100 78 53.399 90 J 30,800 89 T/B 200 234 PANS Panin Sekuritas Tbk. 795 805 800 800 5 94,600 75,852,000 44 581.818 805 J 51,100 800 T/B 2,300 235 PBID Panca Budi Idaman Tbk. 1,090 1,105 1,085 1,085 -5 619,700 676,619,000 137 127.647 1,090 J 509,400 1,085 T/B 385,200 236 PBRX Pan Brothers Tbk. 228 238 228 228 0 286,800 66,430,800 70 403.540 230 J 500 228 T/B 106,400 237 PBSA Paramita Bangun Sarana Tbk. 620 705 585 700 80 2,100 1,252,000 8 58.333 680 J 1,800 0 B 0 238 PEHA Phapros Tbk. 1,490 1,520 1,495 1,510 20 95,200 143,238,500 95 126.043 1,515 J 6,000 1,510 T/B 2,000 239 PGAS Perusahaan Gas Negara Tbk. 1,050 1,085 1,065 1,080 30 62,948,400 67,719,135,000 5,246 360.000 1,085 J 5,384,900 1,080 T/B 7,524,500 240 PGUN Pradiksi Gunatama Tbk. 226 226 212 214 -12 14,200 3,040,200 10 186.087 246 J 900 218 B 900 241 PJAA Pembangunan Jaya Ancol Tbk. 500 510 496 510 10 30,300 15,092,000 15 99.512 510 T/J 221,300 505 B 300 242 PLIN Plaza Indonesia Realty Tbk. 2,590 2,590 2,590 2,590 0 100 259,000 1 1,074.733 2,580 J 300 2,490 B 28,200 243 PNBN Bank Pan Indonesia Tbk 785 805 790 800 15 4,917,400 3,924,839,000 375 1,332.001 800 T/J 2,242,300 795 B 564,700 244 PNBS Bank Panin Dubai Syariah Tbk. 83 87 78 78 -5 169,821,400 13,609,618,000 5,176 78.000 78 T/J 18,842,100 0 B 0 245 PNIN Paninvest Tbk. 700 710 690 710 10 299,700 210,626,000 54 754.998 710 T/J 113,800 695 B 12,500 246 PNLF Panin Financial Tbk. 192 198 192 197 5 14,429,000 2,827,058,200 1,190 212.927 198 J 1,099,200 197 T/B 837,300 247 POLL Pollux Properti Indonesia Tbk. 4,980 5,450 5,000 5,125 145 29,800 154,287,500 165 833.333 5,150 J 16,600 5,125 T/B 49,900 248 PPRE PP Presisi Tbk. 178 188 179 184 6 23,954,700 4,414,608,500 1,945 42.791 184 T/J 197,600 183 B 131,800 249 PPRO PP Properti Tbk. 50 50 50 50 0 10,838,100 541,905,000 513 108.108 50 T/J 63,687,800 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 112 122 110 121 9 4,500 512,900 11 68.119 121 T/J 5,000 115 B 100 251 PRDA Prodia Widyahusada Tbk. 2,900 2,940 2,900 2,940 40 63,700 185,126,000 17 45.231 2,940 T/J 1,600 2,920 B 300 252 PSSI Pelita Samudera Shipping Tbk. 173 174 167 172 -1 100,700 17,111,000 46 127.407 172 T/J 19,500 170 B 300 253 PTBA Bukit Asam Tbk. 1,935 1,975 1,945 1,970 35 14,737,000 28,938,068,500 4,446 1,713.043 1,975 J 505,900 1,970 T/B 586,800 254 PTIS Indo Straits Tbk. 154 144 144 144 -10 500 72,000 1 15.158 154 J 19,700 144 T/B 10,000 255 PTPP PP (Persero) Tbk. 895 925 905 920 25 27,223,300 24,900,676,500 2,684 172.932 925 J 1,893,800 920 T/B 1,781,400 256 PTRO Petrosea Tbk. 1,670 1,700 1,665 1,690 20 442,300 743,192,500 365 1,352.000 1,695 J 3,500 1,690 T/B 14,500 257 PTSN Sat Nusapersada Tbk 246 258 230 242 -4 6,634,900 1,623,094,600 843 125.173 242 T/J 201,900 240 B 181,600 258 PUDP Pudjiadi Prestige Tbk. 208 0 0 208 0 0 0 0 25.943 234 J 300 214 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 262 268 258 266 4 6,177,800 1,629,463,000 771 88.667 266 T/J 268,000 264 B 2,500 260 PWON Pakuwon Jati Tbk. 412 422 412 416 4 92,869,500 38,644,820,200 3,252 1,603.763 418 J 1,929,100 416 T/B 3,921,900 261 PZZA Sarimelati Kencana Tbk. 615 625 615 620 5 335,700 208,121,500 106 56.364 625 J 153,200 620 T/B 17,100 262 RAJA Rukun Raharja Tbk. 128 136 128 131 3 20,622,000 2,727,027,400 1,197 449.986 132 J 61,300 131 T/B 234,700 263 RALS Ramayana Lestari Sentosa Tbk. 550 570 550 565 15 5,441,000 3,064,264,000 885 353.125 570 J 644,900 565 T/B 874,300 264 RANC Supra Boga Lestari Tbk. 398 408 400 402 4 473,200 191,201,400 108 80.400 402 T/J 25,600 400 B 134,100 265 RBMS Ristia Bintang Mahkotasejati Tbk. 51 51 50 50 -1 759,000 38,002,300 53 15.994 50 T/J 40,200 0 B 0 266 RDTX Roda Vivatex Tbk 5,600 0 0 5,600 0 0 0 0 295.018 5,600 J 1,500 5,525 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 264 320 246 320 56 65,800 20,959,800 12 147.692 320 T/J 900 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 92 92 92 0 106,800 9,825,600 19 14.612 92 T/J 128,200 91 B 513,400 269 RMBA Bentoel Internasional Investama Tbk. 368 378 354 354 -14 26,700 9,557,400 19 2,769.953 368 J 300 354 T/B 24,800 270 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,305 1,265 1,265 -35 2,872,900 3,662,673,000 123 496.078 1,285 J 2,800 1,265 T/B 504,000 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 384 384 0 100 38,400 1 320.000 384 T/J 900 382 B 3,100 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,350 10,000 9,800 9,825 -525 6,000 59,200,000 17 6,338.710 9,950 J 2,200 9,800 B 900 273 SCMA Surya Citra Media Tbk. 1,480 1,565 1,475 1,510 30 17,178,800 26,207,908,000 3,220 683.094 1,520 J 19,000 1,510 T/B 199,000 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 240 230 230 2 167,000 38,690,800 28 209.091 232 J 23,600 230 T/B 8,600 275 SDPC Millennium Pharmacon International Tbk. 102 102 100 102 0 55,100 5,553,100 19 68.087 103 J 17,000 101 B 1,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 820 815 820 25 600 491,500 5 917.175 810 J 23,300 740 B 100 277 SGRO Sampoerna Agro Tbk. 1,285 1,420 1,305 1,350 65 2,375,300 3,265,625,000 348 57.692 1,370 J 38,700 1,350 T/B 60,600 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 825 815 815 0 7,496,100 6,118,767,000 3,414 281.978 820 J 2,239,100 815 T/B 965,100 279 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,990 5,000 10 484,800 2,423,388,000 64 56.787 5,025 J 2,100 5,000 T/B 83,700 280 SIMP Salim Ivomas Pratama Tbk. 324 332 326 332 8 10,071,200 3,317,272,000 822 30.182 332 T/J 1,167,400 330 B 90,000 281 SMBR Semen Baturaja (Persero) Tbk. 494 525 498 515 21 25,156,700 12,834,361,000 2,807 91.964 520 J 1,242,700 515 T/B 2,473,100 282 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,095 1,065 1,080 15 16,900 18,107,500 28 1,304.348 1,075 J 100 1,070 B 1,000 283 SMDR Samudera Indonesia Tbk. 270 278 268 270 0 3,119,000 846,263,200 470 1,083.554 272 J 8,000 270 T/B 162,800 284 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,975 9,325 9,950 825 12,513,400 120,548,152,500 6,559 3,462.315 9,950 T/J 136,700 9,925 B 49,100 285 SMKL Satyamitra Kemas Lestari Tbk. 185 186 183 185 0 816,800 150,599,800 282 95.855 185 T/J 38,400 184 B 100,700 286 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. 625 670 635 660 35 57,541,100 37,536,857,500 4,485 1,084.456 665 J 143,000 660 T/B 131,400 288 SMSM Selamat Sempurna Tbk. 1,325 1,390 1,330 1,385 60 1,142,400 1,554,840,000 376 3,699.351 1,385 T/J 8,200 1,375 B 200 289 SOCI Soechi Lines Tbk. 117 124 118 119 2 12,666,100 1,530,971,400 580 21.636 120 J 121,200 119 T/B 1,617,900 290 SOHO Soho Global Health Tbk. 5,525 5,800 5,525 5,800 275 11,400 64,902,500 47 318.681 5,850 J 100 5,800 T/B 2,100 291 SONA Sona Topas Tourism Industry Tbk. 6,250 6,500 6,250 6,500 250 2,900 18,370,000 4 630.303 6,450 J 500 0 B 0 292 SPMA Suparma Tbk. 282 288 282 282 0 21,400 6,040,600 16 126.412 284 J 1,500 282 T/B 20,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 134 134 134 0 400 53,600 3 143.008 134 T/J 19,900 131 B 100 294 SRIL Sri Rejeki Isman Tbk. 214 220 214 216 2 58,110,800 12,560,693,800 2,642 90.000 216 T/J 5,440,200 214 B 5,178,500 295 SRSN Indo Acidatama Tbk 57 61 56 56 -1 32,386,000 1,884,232,100 1,568 10.199 57 J 460,100 56 T/B 1,655,100 296 SSIA Surya Semesta Internusa Tbk. 478 498 480 498 20 33,643,200 16,471,885,400 2,220 204.308 498 T/J 679,100 496 B 635,500 297 SSMS Sawit Sumbermas Sarana Tbk. 810 845 805 835 25 384,200 318,854,000 103 124.627 845 J 52,000 835 T/B 96,200 298 STAR Buana Artha Anugerah Tbk. 109 122 102 117 8 149,300 15,507,400 39 114.706 115 J 7,500 0 B 0 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 6,304,100 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 85,872,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 99,998,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,520 1,450 1,495 70 31,070,900 46,444,073,500 8,292 369.136 1,500 J 214,400 1,495 T/B 181,100 303 TBLA Tunas Baru Lampung Tbk. 745 770 745 760 15 1,396,600 1,063,143,500 309 173.062 765 J 113,900 760 T/B 45,800 304 TCID Mandom Indonesia Tbk. 6,575 6,575 6,575 6,575 0 100 657,500 1 644.911 6,575 T/J 800 6,425 B 100 305 TDPM Tridomain Performance Materials Tbk. 118 121 114 114 -4 8,341,500 971,042,300 758 50.000 115 J 56,000 114 T/B 214,500 306 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 97 89 90 -5 22,686,300 2,063,516,000 1,227 45.000 91 J 177,000 90 T/B 1,211,500 308 TINS Timah Tbk. 835 870 845 860 25 18,364,700 15,771,552,000 2,047 439.455 860 T/J 1,086,700 855 B 1,054,600 309 TIRT Tirta Mahakam Resources Tbk 52 54 52 54 2 200 10,600 2 24.686 54 T/J 35,000 51 B 20,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,400 6,225 6,375 200 3,704,100 23,522,342,500 2,269 394.155 6,375 T/J 23,300 6,350 B 99,300 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,810 2,620 2,770 190 369,260,400 1,007,117,715,000 45,101 1,455.711 2,780 J 3,458,500 2,770 T/B 2,766,900 312 TMAS Temas Tbk. 110 118 111 115 5 4,413,500 506,780,900 357 264.502 116 J 231,100 115 T/B 1,511,800 313 TOBA TBS Energi Utama Tbk. 378 380 372 378 0 126,100 47,807,200 16 79.767 378 T/J 267,800 374 B 300 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,600 1,030,000 5 80.475 50 T/J 188,034,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 282 290 282 284 2 1,599,100 455,569,400 259 102.075 286 J 20,600 284 T/B 117,900 316 TOWR Sarana Menara Nusantara Tbk. 985 1,005 975 990 5 194,072,500 192,637,962,500 17,038 4,715.858 995 J 2,468,700 990 T/B 1,733,400 317 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 1,800 196,200 1 109.840 109 T/J 1,014,200 108 B 4,500 319 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 10,100 390 B 10,100 321 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,250 1,255 0 306,400 384,916,000 116 223.883 1,260 J 73,800 1,255 T/B 61,700 322 TURI Tunas Ridean Tbk. 1,260 1,250 1,250 1,250 -10 2,600 3,250,000 5 2,777.778 1,255 J 98,000 1,250 T/B 100,000 323 UCID Uni-Charm Indonesia Tbk. 1,635 1,675 1,630 1,665 30 442,300 732,769,000 177 111.000 1,665 T/J 1,100 1,655 B 200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,660 1,640 1,645 5 1,558,000 2,566,410,500 824 3,189.468 1,645 T/J 148,200 1,640 B 242,800 325 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,990 J 400 3,700 B 500 326 UNSP Bakrie Sumatera Plantations Tbk. 75 82 75 78 3 575,100 46,811,200 49 3.704 78 T/J 22,800 77 B 16,200 327 UNTR United Tractors Tbk. 20,600 21,150 20,625 20,875 275 2,626,800 54,679,642,500 4,719 24,851.190 20,875 T/J 6,000 20,850 B 11,800 328 UNVR Unilever Indonesia Tbk. 7,800 7,975 7,775 7,900 100 9,875,000 77,938,732,500 5,632 202,252.944 7,925 J 439,600 7,900 T/B 806,900 329 VICO Victoria Investama Tbk. 78 80 76 76 -2 29,900 2,312,200 22 60.800 79 J 16,600 75 B 41,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 619,200 30,960,000 12 16.667 50 T/J 20,616,600 0 B 0 331 VOKS Voksel Electric Tbk. 199 199 198 199 0 27,600 5,470,800 13 88.028 199 T/J 70,700 197 B 24,200 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 180 176 180 5 8,006,900 1,430,320,600 645 62.069 180 T/J 1,541,600 179 B 176,500 333 WEHA WEHA Transportasi Indonesia Tbk. 56 66 53 55 -1 11,626,900 694,934,300 1,120 24.010 56 J 40,700 55 T/B 15,500 334 WIIM Wismilak Inti Makmur Tbk. 462 540 468 510 48 265,431,800 135,025,119,800 17,785 78.462 510 T/J 804,500 505 B 1,669,700 335 WIKA Wijaya Karya (Persero) Tbk. 1,165 1,235 1,185 1,235 70 18,586,700 22,671,567,000 4,440 317.437 1,240 J 440,000 1,235 T/B 778,800 336 WINS Wintermar Offshore Marine Tbk. 98 98 96 98 0 59,600 5,834,800 10 26.503 98 T/J 170,000 96 B 5,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 220 224 220 222 2 340,800 75,806,200 52 33.656 222 T/J 700 220 B 27,000 338 WOOD Integra Indocabinet Tbk. 505 520 498 505 0 23,624,500 11,931,861,900 2,438 194.231 505 T/J 714,200 500 B 429,200 339 WSBP Waskita Beton Precast Tbk. 154 161 156 159 5 26,482,500 4,189,058,400 1,558 32.449 160 J 2,820,000 159 T/B 1,362,100 340 WSKT Waskita Karya (Persero) Tbk. 735 765 745 750 15 105,164,600 79,287,488,500 4,849 202.429 755 J 1,977,000 750 T/B 4,590,200 341 WTON Wijaya Karya Beton Tbk. 244 250 242 248 4 6,618,800 1,636,254,800 597 42.034 250 J 2,358,300 248 T/B 414,300 Total 7,344,741,700 8,015,428,598,400 670,764 2,590,660,600 165,729,800 Jakarta, 05 November 2020 Trading Division