List of Securities Quotation Main Board Date: Friday, 06 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. 10,775 11,025 10,725 10,900 125 4,071,800 44,266,647,500 2,017 885.488 10,900 T/J 225,600 10,875 B 12,200 2 ABMM ABM Investama Tbk. 805 830 795 805 0 16,500 13,182,500 16 21.467 805 T/J 11,100 800 B 1,200 3 ACES Ace Hardware Indonesia Tbk. 1,610 1,630 1,610 1,625 15 8,896,500 14,383,821,000 3,974 1,981.707 1,625 T/J 133,600 1,615 B 4,600 4 ACST Acset Indonusa Tbk. 193 195 192 193 0 22,824,200 4,410,990,900 1,297 14.253 193 T/J 432,400 192 B 3,464,700 5 ADHI Adhi Karya (Persero) Tbk. 590 600 585 600 10 14,587,200 8,654,502,500 1,517 471.205 600 T/J 1,896,300 595 B 179,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,850 7,725 7,800 75 84,600 660,587,500 141 335.484 7,800 T/J 200 7,775 B 1,600 7 ADMG Polychem Indonesia Tbk 145 149 142 144 -1 475,100 68,149,800 93 12.853 144 T/J 27,000 143 B 22,400 8 ADRO Adaro Energy Tbk. 1,140 1,155 1,130 1,140 0 57,817,100 66,028,488,500 7,122 103.636 1,145 J 858,400 1,140 T/B 574,600 9 AGII Aneka Gas Industri Tbk. 750 770 750 750 0 367,100 276,169,500 95 68.182 755 J 7,900 750 T/B 1,076,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 376 384 372 372 -4 47,582,100 17,916,830,200 4,242 607.764 372 T/J 266,300 370 B 4,816,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 220 224 218 220 0 18,864,600 4,159,308,000 1,013 26.777 220 T/J 429,400 218 B 3,123,500 12 AKRA AKR Corporindo Tbk. 2,600 2,720 2,610 2,720 120 19,748,000 52,555,842,000 4,484 2,167.832 2,720 T/J 150,900 2,710 B 20,500 13 ALTO Tri Banyan Tirta Tbk. 288 288 270 288 0 6,700 1,927,800 6 143.888 288 T/J 143,400 270 B 300 14 AMAN Makmur Berkah Amanda Tbk. 264 264 260 260 -4 287,800 75,686,600 45 236.364 264 J 64,200 262 B 2,100 15 AMFG Asahimas Flat Glass Tbk. 2,550 2,550 2,540 2,540 -10 2,600 6,605,000 3 103.673 2,540 T/J 57,000 2,420 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 667,800 480,805,500 209 1,824.492 720 J 10,500 715 T/B 109,200 17 ANJT Austindo Nusantara Jaya Tbk. 575 570 535 555 -20 2,100 1,178,000 12 46.250 555 T/J 1,000 550 B 200 18 ANTM Aneka Tambang Tbk. 1,125 1,140 1,115 1,125 0 202,159,600 227,133,035,000 11,765 741.742 1,130 J 10,792,100 1,125 T/B 233,700 19 APLI Asiaplast Industries Tbk. 114 125 114 121 7 42,600 4,911,300 23 100.833 121 T/J 2,900 116 B 100 20 APLN Agung Podomoro Land Tbk. 109 114 109 113 4 57,313,100 6,412,701,300 1,718 30.959 114 J 3,261,600 113 T/B 12,797,200 21 ARNA Arwana Citramulia Tbk. 500 520 496 515 15 8,641,900 4,326,068,200 284 3,500.306 515 T/J 9,100 505 B 73,100 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 500 25,000 4 12.251 50 T/J 107,919,000 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 915 900 900 900 -15 200 180,000 2 265.840 900 T/J 600 860 B 1,000 24 ASGR Astra Graphia Tbk. 665 675 665 670 5 736,300 492,055,000 268 138.912 670 T/J 36,500 665 B 395,700 25 ASII Astra International Tbk. 5,500 5,875 5,525 5,825 325 62,036,900 356,217,525,000 12,026 4,165.564 5,825 T/J 1,926,400 5,800 B 59,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,065 1,080 5 10,000 10,732,000 12 2,000.000 1,080 T/J 300 1,070 B 1,100 27 ASRI Alam Sutera Realty Tbk. 151 157 151 154 3 217,040,000 33,606,643,100 6,188 146.667 155 J 8,670,300 154 T/B 3,642,300 28 ASSA Adi Sarana Armada Tbk. 498 510 496 505 7 7,135,900 3,575,650,800 527 129.487 505 T/J 92,500 500 B 116,900 29 ATIC Anabatic Technologies Tbk. 680 635 635 635 -45 16,000 10,160,000 24 90.714 635 T/J 1,700 0 B 0 30 AUTO Astra Otoparts Tbk. 875 880 870 880 5 1,015,300 888,658,000 208 795.876 880 T/J 16,800 875 B 170,100 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 1,378,600 0 B 0 32 BATA Sepatu Bata Tbk. 620 635 620 620 0 9,900 6,142,000 8 8,041.505 620 T/J 2,400 615 B 100 33 BBCA Bank Central Asia Tbk. 30,750 31,500 30,300 31,500 750 27,460,700 852,412,507,500 23,531 18,000.000 31,500 T/J 931,300 31,450 B 200 34 BBKP Bank Bukopin Tbk. 244 248 242 244 0 104,588,500 25,583,105,000 3,947 73.167 246 J 6,249,800 244 T/B 8,193,000 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. 4,830 5,025 4,770 4,960 130 120,355,000 592,285,200,500 29,365 23.856 4,970 J 412,900 4,960 T/B 10,433,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,490 3,600 3,470 3,560 70 268,767,800 952,410,464,000 31,433 4,068.571 3,570 J 1,623,800 3,560 T/B 1,842,400 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. 1,435 1,550 1,425 1,535 100 206,854,100 309,935,240,000 20,190 200.217 1,540 J 1,240,600 1,535 T/B 4,525,400 40 BBYB Bank Neo Commerce Tbk. 332 330 322 324 -8 24,200 7,853,200 29 329.872 324 T/J 10,900 322 B 3,400 41 BCAP MNC Kapital Indonesia Tbk. 116 118 114 118 2 1,111,600 130,013,500 110 334.638 118 T/J 299,300 117 B 400,000 42 BDMN Bank Danamon Indonesia Tbk. 2,500 2,540 2,470 2,500 0 1,817,000 4,549,593,000 1,086 1.412 2,500 T/J 111,000 2,490 B 98,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 167 172 165 169 2 216,420,000 36,607,858,300 7,379 99.412 170 J 5,467,100 169 T/B 381,300 44 BFIN BFI Finance Indonesia Tbk. 384 398 382 386 2 3,805,900 1,474,999,600 488 1,978.067 386 T/J 336,300 384 B 356,700 45 BHIT MNC Investama Tbk. 78 85 77 79 1 280,569,800 22,493,931,800 42,166 231.028 79 T/J 8,476,200 78 B 3,147,800 46 BINA Bank Ina Perdana Tbk. 690 705 690 705 15 2,141,100 1,478,424,500 54 398.314 705 T/J 17,200 690 B 500 47 BIRD Blue Bird Tbk. 820 855 810 840 20 4,011,500 3,334,241,000 590 12.923 840 T/J 471,000 835 B 100,000 48 BISI BISI International Tbk. 905 915 905 910 5 90,900 82,595,000 51 455.000 910 T/J 54,100 905 B 32,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,110 1,130 1,110 1,130 20 13,412,500 15,067,802,500 2,649 188.333 1,130 T/J 1,578,500 1,125 B 646,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 585 570 580 5 20,467,900 11,826,268,500 4,071 134.884 580 T/J 348,000 575 B 2,017,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,093,700 54,685,000 28 3.455 50 T/J 307,880,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,200 60,000 4 0.658 50 T/J 158,213,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,100 5,925 6,050 75 82,109,500 493,427,732,500 13,016 1,823.019 6,050 T/J 3,020,500 6,025 B 388,300 54 BMSR Bintang Mitra Semestaraya Tbk 59 62 56 60 1 689,800 39,948,700 62 12.000 60 T/J 42,500 59 B 145,700 55 BMTR Global Mediacom Tbk. 236 242 232 236 0 117,808,700 27,937,137,400 3,993 192.089 236 T/J 3,323,500 234 B 5,504,800 56 BNBA Bank Bumi Arta Tbk. 360 370 362 366 6 15,400 5,614,000 15 228.750 366 T/J 11,100 360 B 9,800 57 BNGA Bank CIMB Niaga Tbk. 765 795 760 785 20 8,840,400 6,877,750,500 1,239 5.796 790 J 554,200 785 T/B 465,600 58 BNII Bank Maybank Indonesia Tbk. 222 258 222 234 12 80,430,400 19,583,876,200 5,914 2.788 236 J 19,800 234 T/B 445,500 59 BNLI Bank Permata Tbk. 2,110 2,150 2,120 2,130 20 983,600 2,099,432,000 514 23.191 2,140 J 34,800 2,130 T/B 176,600 60 BPTR Batavia Prosperindo Trans Tbk. 87 87 82 87 0 5,500 478,000 5 87.000 87 T/J 59,100 82 B 13,900 61 BRAM Indo Kordsa Tbk. 5,250 5,375 5,375 5,375 125 300 1,612,500 3 209.189 5,800 J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,265 1,295 1,225 1,230 -35 172,573,900 217,232,400,000 25,323 241.176 1,235 J 482,100 1,230 T/B 307,400 63 BRPT Barito Pacific Tbk. 925 940 915 935 10 74,730,800 69,370,987,000 6,979 365.620 935 T/J 2,606,900 930 B 36,700 64 BSDE Bumi Serpong Damai Tbk. 930 990 915 985 55 66,251,500 63,948,588,500 6,311 192.946 985 T/J 4,935,200 980 B 102,200 65 BSIM Bank Sinarmas Tbk. 484 498 452 482 -2 340,600 160,462,400 45 328.743 482 T/J 168,100 452 B 13,600 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. 2,310 2,330 2,290 2,320 10 257,400 593,146,000 166 449.123 2,320 T/J 27,300 2,310 B 14,700 68 BTPS Bank BTPN Syariah Tbk. 3,790 3,980 3,830 3,930 140 13,851,400 54,320,524,000 4,732 403.077 3,930 T/J 196,000 3,920 B 57,700 69 BUDI Budi Starch & Sweetener Tbk. 98 100 97 99 1 73,500 7,253,600 20 53.656 99 T/J 102,000 98 B 300 70 BULL Buana Lintas Lautan Tbk. 326 328 322 326 0 255,341,800 83,166,994,800 3,257 31.880 328 J 1,913,400 326 T/B 6,252,300 71 BVIC Bank Victoria International Tbk. 104 106 99 103 -1 1,412,100 146,810,500 196 97.397 104 J 13,300 103 T/B 48,300 72 BWPT Eagle High Plantations Tbk. 96 98 95 96 0 27,817,700 2,682,183,800 775 20.996 97 J 6,937,000 96 T/B 3,662,300 73 BYAN Bayan Resources Tbk. 13,500 13,600 13,500 13,500 0 1,000 13,550,000 6 232.759 13,500 T/J 5,000 12,700 B 100 74 CAMP Campina Ice Cream Industry Tbk. 260 260 258 260 0 465,700 120,534,200 146 78.788 260 T/J 312,700 258 B 256,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 58,300 2,915,000 11 28.571 50 T/J 63,220,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,745 1,775 1,740 1,775 30 116,400 203,921,000 41 366.736 1,775 T/J 7,000 1,760 B 100 77 CFIN Clipan Finance Indonesia Tbk. 190 193 187 190 0 6,788,800 1,277,600,900 206 14.868 190 T/J 103,100 189 B 102,300 78 CITY Natura City Developments Tbk. 97 101 91 97 0 1,600 152,400 12 80.833 97 T/J 16,700 96 B 100 79 CLEO Sariguna Primatirta Tbk. 478 484 478 484 6 7,382,100 3,550,694,600 1,003 2,104.348 486 J 555,700 484 T/B 2,200 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,090 1,105 1,085 1,095 5 214,400 234,657,000 82 104.779 1,095 T/J 39,300 1,090 B 5,200 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 6,250 6,400 6,100 6,400 150 11,694,600 74,237,747,500 6,554 29,147.880 6,425 J 195,100 6,400 T/B 465,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 9,400 470,000 7 45.455 50 T/J 498,365,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 334 400 334 400 66 99,500 34,869,800 25 201.852 398 J 1,000 340 B 100,000 85 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,850 B 100 86 CTRA Ciputra Development Tbk. 815 845 805 840 25 63,840,000 52,976,622,500 4,180 188.071 845 J 1,845,000 840 T/B 446,200 87 DART Duta Anggada Realty Tbk. 238 240 238 240 2 10,200 2,447,600 3 44.367 240 T/J 7,900 224 B 300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 23,200 1,160,000 4 16.496 50 T/J 272,647,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 2 22.222 50 T/J 19,867,300 0 B 0 90 DILD Intiland Development Tbk. 157 155 154 155 -2 23,947,800 3,709,713,400 561 27.010 155 T/J 3,283,700 154 B 1,385,100 91 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,040 20 20,800 83,814,000 33 24,149.680 4,040 T/J 1,700 4,020 B 2,000 92 DMAS Puradelta Lestari Tbk. 218 224 214 216 -2 112,969,900 24,658,950,600 4,539 102.857 218 J 1,328,500 216 T/B 4,823,200 93 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 9,400 8,427,500 17 98.361 900 T/J 55,400 895 B 10,400 94 DNAR Bank Oke Indonesia Tbk. 188 252 185 244 56 35,593,500 7,843,596,400 2,494 230.111 244 T/J 605,700 230 B 100 95 DOID Delta Dunia Makmur Tbk. 236 250 236 246 10 37,837,100 9,225,409,800 2,333 333.045 246 T/J 161,000 244 B 843,900 96 DPNS Duta Pertiwi Nusantara Tbk. 232 248 248 248 16 10,100 2,504,800 4 80.577 248 T/J 90,400 238 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 54 56 52 53 -1 2,242,700 120,746,000 292 9.636 54 J 500 53 T/B 94,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 60 64 0 524,700 33,626,600 72 36.424 65 J 111,000 64 T/B 500 99 DSNG Dharma Satya Nusantara Tbk. 474 498 472 494 20 13,528,100 6,597,178,200 1,003 133.514 494 T/J 2,245,300 492 B 25,400 100 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 700 14,475 B 200 101 DUCK Jaya Bersama Indo Tbk. 282 286 278 282 0 5,808,300 1,632,044,400 563 55.842 282 T/J 2,000 280 B 617,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,640 2,650 2,620 2,620 -20 75,500 198,955,000 91 964.400 2,640 J 800 2,620 T/B 5,400 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 68,900 3,445,000 5 14.286 50 T/J 8,738,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,275 1,260 1,270 5 427,600 541,515,000 246 3,224.005 1,270 T/J 127,900 1,265 B 6,300 105 ELSA Elnusa Tbk. 214 218 212 214 0 10,681,500 2,293,569,800 690 53.500 216 J 2,605,100 214 T/B 3,811,600 106 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. 9,500 9,700 9,400 9,600 100 61,600 585,712,500 24 1,333.333 9,650 J 50,100 9,400 B 100 108 ERAA Erajaya Swasembada Tbk. 1,745 1,770 1,735 1,755 10 16,779,300 29,381,703,000 3,027 175.500 1,760 J 111,100 1,755 T/B 18,300 109 ESSA Surya Esa Perkasa Tbk. 139 140 137 138 -1 1,054,700 145,913,600 130 256.931 139 J 44,700 138 T/B 34,700 110 ESTI Ever Shine Tex Tbk. 52 54 52 53 1 347,900 18,232,600 41 21.284 53 T/J 29,500 52 B 503,100 111 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. 2,110 2,200 2,120 2,180 70 71,675,400 155,491,802,000 11,292 110.637 2,180 T/J 1,281,300 2,170 B 529,300 113 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 1,700 11,050,000 3 1,489.596 7,000 J 500 6,500 T/B 200 114 FILM MD Pictures Tbk. 202 228 196 208 6 57,956,000 12,576,142,400 4,387 99.048 208 T/J 198,900 206 B 372,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 500 25,000 3 22.727 50 T/J 24,185,200 0 B 0 116 FREN Smartfren Telecom Tbk. 66 67 62 64 -2 526,431,600 33,780,588,700 9,735 3.556 65 J 31,241,700 64 T/B 213,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 11,200 560,000 5 47.619 50 T/J 2,538,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 1,124.000 1,740 J 100 1,410 B 2,900 119 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. 41,200 41,800 41,225 41,800 600 1,347,800 56,037,040,000 3,592 1,631.220 41,800 T/J 19,600 41,750 B 1,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,610 1,610 1,610 0 1,000 1,610,000 2 137.607 1,800 J 10,000 1,590 B 400 122 GIAA Garuda Indonesia (Persero) Tbk. 242 246 238 242 0 19,757,700 4,773,218,600 1,402 32.531 244 J 2,645,300 242 T/B 359,800 123 GJTL Gajah Tunggal Tbk. 486 490 468 478 -8 4,144,500 1,984,745,600 777 93.843 478 T/J 24,800 476 B 278,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 79 0 2,387,400 187,709,200 166 19.750 80 J 1,844,600 79 T/B 34,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 1,230 1,240 0 241,100 297,742,500 141 96.498 1,240 T/J 22,600 1,230 B 13,100 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 195,400 9,778,700 27 21.568 51 J 495,700 50 T/B 132,000 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 94 99 93 97 3 533,000 52,048,300 89 38.800 97 T/J 40,700 96 B 3,100 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 72,200 3,610,000 4 26.579 50 T/J 8,900,000 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. 340 348 338 348 8 30,400 10,337,600 7 66.286 342 J 311,600 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,170 3,240 3,170 3,220 50 107,300 345,369,000 274 87.027 3,240 J 5,800 3,220 T/B 55,200 134 HERO Hero Supermarket Tbk. 815 825 805 805 -10 1,900 1,551,000 5 1,680.304 815 J 100 810 B 100 135 HEXA Hexindo Adiperkasa Tbk. 2,950 2,970 2,930 2,960 10 402,300 1,188,018,000 401 906.141 2,960 T/J 19,000 2,950 B 77,000 136 HITS Humpuss Intermoda Transportasi Tbk. 470 470 470 470 0 100 47,000 1 723.077 470 T/J 900 438 B 1,000 137 HKMU HK Metals Utama Tbk. 72 72 70 71 -1 10,434,300 742,455,300 298 30.870 72 J 4,913,200 71 T/B 2,492,700 138 HMSP H.M. Sampoerna Tbk. 1,425 1,470 1,425 1,445 20 92,054,400 133,055,953,000 11,093 7,213.458 1,445 T/J 1,216,100 1,440 B 1,498,400 139 HOKI Buyung Poetra Sembada Tbk. 845 860 840 840 -5 8,563,800 7,274,588,500 522 270.968 840 T/J 456,400 835 B 301,800 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 1,263,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. 199 202 197 198 -1 3,225,100 642,522,600 388 66.000 198 T/J 130,600 197 B 296,300 142 HRUM Harum Energy Tbk. 2,140 2,220 2,160 2,160 20 2,407,600 5,256,931,000 1,005 41.538 2,170 J 52,500 2,160 T/B 83,300 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 100 7,450 B 100 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 9,950 9,800 9,875 -25 10,391,600 102,474,755,000 8,042 366.080 9,900 J 208,100 9,875 T/B 124,600 145 IDPR Indonesia Pondasi Raya Tbk. 169 180 169 180 11 11,500 2,005,100 11 14.062 180 T/J 5,900 169 B 67,100 146 IFII Indonesia Fibreboard Industry Tbk. 132 133 125 126 -6 1,729,300 219,721,600 288 120.000 127 J 14,800 126 T/B 148,800 147 IGAR Champion Pacific Indonesia Tbk. 328 330 320 324 -4 69,400 22,573,600 31 211.765 328 J 9,300 324 T/B 5,500 148 IKAI Intikeramik Alamasri Industri Tbk. 59 60 55 55 -4 21,216,600 1,182,209,600 742 15.714 55 T/J 15,212,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 725 725 710 710 -15 3,771,800 2,690,303,000 592 99.930 715 J 120,000 710 T/B 234,800 150 IMJS Indomobil Multi Jasa Tbk. 232 236 230 232 0 871,100 203,092,400 105 46.400 234 J 280,600 232 T/B 13,800 151 INAF Indofarma Tbk. 3,140 3,190 3,120 3,150 10 825,400 2,594,826,000 591 1,260.000 3,150 T/J 38,800 3,140 B 96,700 152 INCI Intanwijaya Internasional Tbk 660 675 650 665 5 155,000 103,554,000 73 71.924 670 J 11,300 665 T/B 233,200 153 INCO Vale Indonesia Tbk. 4,270 4,310 4,230 4,270 0 8,586,100 36,754,954,000 3,597 1,742.857 4,280 J 112,500 4,270 T/B 557,600 154 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,025 7,175 50 17,154,400 122,350,302,500 6,291 1,228.196 7,175 T/J 713,200 7,150 B 65,600 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,160 2,250 -10 7,300 15,811,000 8 303.034 2,250 T/J 2,700 2,160 B 6,700 156 INDS Indospring Tbk. 1,950 1,980 1,920 1,975 25 15,400 29,844,000 15 185.156 1,975 T/J 900 1,925 B 100 157 INDY Indika Energy Tbk. 940 965 940 955 15 12,112,600 11,553,587,000 2,154 32.373 960 J 309,200 955 T/B 374,300 158 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,700 9,125 9,700 500 14,070,600 134,040,785,000 8,268 499.827 9,700 T/J 328,800 9,675 B 33,100 159 INPC Bank Artha Graha Internasional Tbk. 61 70 60 68 7 4,158,000 276,896,600 339 0.388 68 T/J 167,800 67 B 52,400 160 INTP Indocement Tunggal Prakarsa Tbk. 12,500 13,150 12,300 13,100 600 4,311,900 55,339,345,000 5,030 524.000 13,100 T/J 1,045,100 13,075 B 7,500 161 IPOL Indopoly Swakarsa Industry Tbk. 86 87 84 86 0 665,200 57,069,100 129 40.952 87 J 85,400 86 T/B 4,100 162 IPTV MNC Vision Networks Tbk. 296 296 292 296 0 12,477,200 3,691,677,800 612 123.333 298 J 749,800 296 T/B 18,600 163 ISAT Indosat Tbk. 2,120 2,170 2,060 2,140 20 8,798,100 18,805,900,000 2,720 152.857 2,140 T/J 1,088,100 2,130 B 196,300 164 ISSP Steel Pipe Industry of Indonesia Tbk. 125 126 124 126 1 2,812,300 351,830,000 252 42.712 126 T/J 513,600 125 B 136,700 165 ITMG Indo Tambangraya Megah Tbk. 8,350 8,575 8,375 8,550 200 4,319,000 36,701,250,000 4,149 61.071 8,575 J 167,800 8,550 T/B 196,400 166 JAWA Jaya Agra Wattie Tbk. 81 96 81 91 10 1,144,000 104,416,000 303 18.200 92 J 7,100 91 T/B 50,900 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 338 J 165,200 320 B 1,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,145 1,095 1,140 45 57,860,700 65,144,545,500 6,337 311.646 1,145 J 1,385,100 1,140 T/B 348,400 169 JRPT Jaya Real Property Tbk. 414 418 414 416 2 7,202,900 2,993,353,600 565 400.000 416 T/J 449,200 414 B 1,585,100 170 JSKY Sky Energy Indonesia Tbk. 216 232 216 224 8 74,218,200 16,672,474,600 5,596 112.000 226 J 1,265,200 224 T/B 118,200 171 JSMR Jasa Marga (Persero) Tbk. 3,810 3,920 3,780 3,900 90 21,235,900 82,240,290,000 6,160 229.980 3,910 J 275,800 3,900 T/B 36,500 172 KAEF Kimia Farma Tbk. 3,140 3,170 3,120 3,150 10 4,176,500 13,123,995,000 1,636 3,150.000 3,160 J 71,300 3,150 T/B 14,600 173 KBLI KMI Wire & Cable Tbk. 310 312 304 312 2 1,834,900 567,498,800 181 37.911 314 J 62,400 312 T/B 4,300 174 KEEN Kencana Energi Lestari Tbk. 296 298 294 294 -2 2,526,800 746,630,200 130 74.242 294 T/J 108,600 292 B 220,200 175 KICI Kedaung Indah Can Tbk 179 0 0 179 0 0 0 0 38.003 228 J 100 185 B 15,500 176 KIJA Kawasan Industri Jababeka Tbk. 195 204 195 199 4 25,673,600 5,119,779,700 2,328 6.904 199 T/J 277,100 198 B 482,800 177 KINO Kino Indonesia Tbk. 2,990 3,010 2,960 3,000 10 27,300 81,733,000 36 78.947 3,000 T/J 3,400 2,980 B 200 178 KKGI Resource Alam Indonesia Tbk. 199 199 195 199 0 41,200 8,129,300 17 698.246 199 T/J 126,400 194 B 100 179 KLBF Kalbe Farma Tbk. 1,500 1,530 1,500 1,515 15 52,447,500 79,555,165,000 6,865 14,776.163 1,515 T/J 122,000 1,510 B 1,136,300 180 KOBX Kobexindo Tractors Tbk. 102 104 101 103 1 211,800 21,630,200 47 25.750 103 T/J 112,400 102 B 3,500 181 KOTA DMS Propertindo Tbk. 272 270 254 254 -18 139,000 35,445,200 42 127.000 254 T/J 250,000 0 B 0 182 KPAL Steadfast Marine Tbk. 50 52 50 51 1 3,578,600 181,594,500 156 44.348 51 T/J 911,200 50 B 2,626,000 183 KRAS Krakatau Steel (Persero) Tbk. 370 376 368 370 0 13,956,500 5,174,642,800 1,259 45.999 372 J 1,042,000 370 T/B 145,900 184 KREN Kresna Graha Investama Tbk. 85 91 84 88 3 21,126,200 1,862,320,200 1,411 915.522 89 J 2,253,500 88 T/B 572,200 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 26,100 1,305,000 5 7.806 50 T/J 33,521,000 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 1,000 5,000,000 2 82.645 5,000 T/J 11,300 4,980 B 100 187 LINK Link Net Tbk. 2,150 2,170 2,100 2,120 -30 6,432,900 13,693,000,000 2,719 132.500 2,130 J 125,300 2,120 T/B 1,773,900 188 LION Lion Metal Works Tbk. 226 228 226 226 0 5,000 1,131,200 7 141.543 264 J 200 232 B 1,000 189 LPCK Lippo Cikarang Tbk 905 970 900 930 25 3,181,800 2,993,547,000 861 104.854 930 T/J 50,000 925 B 133,300 190 LPGI Lippo General Insurance Tbk. 3,200 3,400 3,150 3,370 170 14,600 46,257,000 25 151.461 3,350 J 100 3,170 B 100 191 LPKR Lippo Karawaci Tbk. 134 137 134 136 2 51,504,100 6,980,145,500 1,248 43.917 136 T/J 2,247,200 135 B 2,232,700 192 LPPF Matahari Department Store Tbk. 870 880 810 810 -60 122,175,300 100,214,033,500 12,874 18.354 815 J 318,000 810 T/B 14,381,400 193 LSIP PP London Sumatra Indonesia Tbk. 990 1,020 985 1,005 15 41,902,400 42,110,538,500 4,529 259.355 1,010 J 503,100 1,005 T/B 2,368,400 194 LTLS Lautan Luas Tbk. 430 434 430 434 4 32,900 14,274,600 12 153.417 434 T/J 61,500 430 B 3,300 195 MAIN Malindo Feedmill Tbk. 565 590 560 575 10 11,791,500 6,814,614,500 1,562 326.705 580 J 425,000 575 T/B 335,300 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 300 15,000 2 6.835 50 T/J 447,327,300 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 650 670 650 670 20 24,381,000 16,207,648,000 3,110 1,075.183 670 T/J 901,400 665 B 36,200 199 MARK Mark Dynamics Indonesia Tbk. 850 865 840 860 10 3,447,300 2,946,405,000 616 1,720.000 860 T/J 49,700 850 B 69,800 200 MASA Multistrada Arah Sarana Tbk. 595 600 590 590 -5 3,300 1,964,000 8 419.511 600 J 68,200 590 T/B 100 201 MAYA Bank Mayapada Internasional Tbk. 7,800 7,800 7,800 7,800 0 3,200 24,960,000 7 3,546.470 7,800 T/J 2,100 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. 374 376 374 374 0 330,500 124,091,600 65 23.375 376 J 38,800 374 T/B 311,900 203 MBTO Martina Berto Tbk. 80 85 82 84 4 6,300 523,500 19 11.351 84 T/J 3,800 83 B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. 119 120 117 118 -1 2,476,900 293,226,800 147 105.837 118 T/J 1,708,300 117 B 920,300 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,700,400 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 1,800 90,000 1 8.039 50 T/J 54,555,100 0 B 0 208 MEDC Medco Energi Internasional Tbk. 376 380 372 374 -2 42,146,100 15,861,415,400 3,046 776.659 374 T/J 6,648,500 372 B 4,032,400 209 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 1,800 12,780,000 3 5,175.380 7,100 T/J 4,000 6,950 B 100 210 META Nusantara Infrastructure Tbk. 109 111 109 111 2 223,100 24,654,400 54 33.629 112 J 54,500 111 T/B 1,700 211 MGRO Mahkota Group Tbk. 780 785 775 785 5 2,215,100 1,723,832,000 271 348.889 785 T/J 58,500 780 B 9,400 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,500 0 24,109,800 60,136,465,000 2,418 147.190 2,500 T/J 4,876,300 2,490 B 74,900 213 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,125 9,300 0 16,300 150,120,000 52 59,235.669 9,300 T/J 16,400 9,275 B 100 214 MLPL Multipolar Tbk. 50 51 50 50 0 4,796,700 240,057,200 151 5.735 50 T/J 849,600 0 B 0 215 MLPT Multipolar Technology Tbk. 585 595 575 590 5 307,400 178,161,000 69 122.917 590 T/J 143,800 580 B 4,100 216 MNCN Media Nusantara Citra Tbk. 845 880 840 860 15 137,456,700 118,763,825,500 6,841 95.556 865 J 352,500 860 T/B 233,400 217 MPMX Mitra Pinasthika Mustika Tbk. 368 374 366 370 2 8,886,100 3,278,705,600 1,000 24.667 370 T/J 767,500 368 B 783,000 218 MPPA Matahari Putra Prima Tbk. 90 98 84 86 -4 12,793,300 1,136,043,300 847 36.157 87 J 42,200 86 T/B 1,639,700 219 MRAT Mustika Ratu Tbk. 134 136 134 135 1 35,800 4,834,800 30 20.769 136 J 211,800 135 T/B 1,400 220 MSKY MNC Sky Vision Tbk. 730 730 690 725 -5 89,100 62,837,000 55 47.697 720 J 18,000 695 B 1,500 221 MTDL Metrodata Electronics Tbk. 1,610 1,625 1,600 1,615 5 1,418,100 2,284,911,500 411 2,907.395 1,615 T/J 568,800 1,610 B 3,500 222 MTLA Metropolitan Land Tbk. 446 0 0 446 0 0 0 0 187.512 446 J 43,300 416 B 100 223 MYOH Samindo Resources Tbk. 1,200 1,195 1,150 1,190 -10 45,500 54,225,000 14 141.738 1,190 T/J 11,000 1,130 B 20,000 224 MYOR Mayora Indah Tbk. 2,400 2,430 2,350 2,400 0 9,185,500 21,769,899,000 1,777 12,006.003 2,400 T/J 604,800 2,390 B 14,600 225 MYTX Asia Pacific Investama Tbk. 51 51 51 51 0 20,100 1,025,100 2 7.666 51 T/J 4,000 50 B 100,100 226 NIKL Pelat Timah Nusantara Tbk. 765 780 765 770 5 1,363,800 1,053,377,500 358 236.923 775 J 217,100 770 T/B 99,500 227 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 259,700 187,188,500 85 872.473 725 J 400 720 T/B 50,100 228 NOBU Bank Nationalnobu Tbk. 1,015 1,265 950 950 -65 1,047,000 1,153,626,000 444 253.333 955 J 633,200 950 T/B 8,300 229 NRCA Nusa Raya Cipta Tbk. 298 304 296 302 4 124,500 37,393,800 51 35.529 304 J 10,700 302 T/B 200 230 NZIA Nusantara Almazia Tbk. 187 190 174 187 0 323,700 57,711,300 76 85.000 187 T/J 242,200 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,300 65,000 4 98.922 50 T/J 3,543,000 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 100 105 98 99 -1 32,506,300 3,348,371,900 973 99.000 101 J 28,100 99 T/B 4,000 233 PANR Panorama Sentrawisata Tbk. 89 90 88 88 -1 1,137,200 100,680,200 143 52.799 88 T/J 104,300 87 B 209,800 234 PANS Panin Sekuritas Tbk. 800 810 795 810 10 80,000 64,144,000 29 589.091 805 J 500 800 B 6,300 235 PBID Panca Budi Idaman Tbk. 1,085 1,105 1,085 1,090 5 61,900 67,654,500 81 128.235 1,090 T/J 81,000 1,085 B 14,900 236 PBRX Pan Brothers Tbk. 228 234 226 228 0 338,700 77,851,000 54 403.540 230 J 366,800 228 T/B 37,500 237 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 680 J 2,000 0 B 0 238 PEHA Phapros Tbk. 1,510 1,510 1,490 1,505 -5 98,300 147,525,000 117 125.626 1,505 T/J 14,700 1,500 B 18,500 239 PGAS Perusahaan Gas Negara Tbk. 1,080 1,110 1,070 1,100 20 124,221,100 135,811,815,000 8,213 366.667 1,105 J 3,310,800 1,100 T/B 509,800 240 PGUN Pradiksi Gunatama Tbk. 214 222 216 222 8 19,600 4,256,800 10 193.043 222 T/J 3,300 216 B 9,400 241 PJAA Pembangunan Jaya Ancol Tbk. 510 510 505 510 0 215,800 109,451,500 35 99.512 510 T/J 93,000 505 B 99,600 242 PLIN Plaza Indonesia Realty Tbk. 2,590 0 0 2,590 0 0 0 0 1,074.733 2,590 J 2,400 2,490 B 500 243 PNBN Bank Pan Indonesia Tbk 800 810 795 805 5 12,604,300 10,106,314,000 581 1,340.326 805 T/J 975,600 800 B 630,900 244 PNBS Bank Panin Dubai Syariah Tbk. 78 76 73 73 -5 45,368,000 3,334,841,100 889 73.000 73 T/J 40,632,100 0 B 0 245 PNIN Paninvest Tbk. 710 710 680 700 -10 772,400 538,354,000 50 744.364 705 J 5,000 700 T/B 11,100 246 PNLF Panin Financial Tbk. 197 200 195 199 2 27,823,000 5,513,886,700 1,712 215.089 200 J 3,113,800 199 T/B 2,099,900 247 POLL Pollux Properti Indonesia Tbk. 5,125 5,150 4,900 5,000 -125 80,600 403,065,500 104 813.008 5,025 J 100 5,000 T/B 3,800 248 PPRE PP Presisi Tbk. 184 185 181 182 -2 7,400,500 1,352,410,900 602 42.326 183 J 409,300 182 T/B 213,400 249 PPRO PP Properti Tbk. 50 50 50 50 0 3,709,700 185,485,000 190 108.108 50 T/J 122,664,700 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 121 121 113 119 -2 4,800 558,500 33 66.993 119 T/J 200 114 B 8,000 251 PRDA Prodia Widyahusada Tbk. 2,940 3,300 2,980 3,050 110 1,541,200 4,782,706,000 564 46.923 3,090 J 10,300 3,050 T/B 147,400 252 PSSI Pelita Samudera Shipping Tbk. 172 173 170 170 -2 40,100 6,862,900 30 125.926 173 J 179,900 170 T/B 6,200 253 PTBA Bukit Asam Tbk. 1,970 2,010 1,985 1,990 20 35,428,700 70,693,892,500 9,270 1,730.435 1,995 J 706,300 1,990 T/B 523,100 254 PTIS Indo Straits Tbk. 144 180 146 146 2 14,600 2,283,600 34 15.368 154 J 5,900 146 T/B 5,800 255 PTPP PP (Persero) Tbk. 920 940 915 935 15 32,110,900 29,804,176,000 4,306 175.752 935 T/J 37,400 930 B 210,000 256 PTRO Petrosea Tbk. 1,690 1,700 1,680 1,700 10 296,100 501,229,000 320 1,360.000 1,700 T/J 34,500 1,695 B 53,800 257 PTSN Sat Nusapersada Tbk 242 246 232 234 -8 4,345,100 1,035,030,000 532 121.035 236 J 84,300 234 T/B 293,600 258 PUDP Pudjiadi Prestige Tbk. 208 0 0 208 0 0 0 0 25.943 238 J 300 212 B 100 259 PURE Trinitan Metals and Minerals Tbk. 266 274 264 264 -2 9,994,700 2,678,574,400 957 88.000 264 T/J 24,600 262 B 231,500 260 PWON Pakuwon Jati Tbk. 416 426 416 422 6 76,646,400 32,323,292,400 5,241 1,626.894 422 T/J 650,400 420 B 1,256,300 261 PZZA Sarimelati Kencana Tbk. 620 635 615 620 0 402,200 249,875,500 174 56.364 625 J 127,000 620 T/B 449,300 262 RAJA Rukun Raharja Tbk. 131 136 130 134 3 16,682,800 2,217,810,600 1,045 460.291 134 T/J 281,000 133 B 785,500 263 RALS Ramayana Lestari Sentosa Tbk. 565 575 565 570 5 8,425,300 4,805,838,000 1,251 356.250 575 J 925,000 570 T/B 705,000 264 RANC Supra Boga Lestari Tbk. 402 406 396 402 0 1,487,500 595,939,400 208 80.400 402 T/J 59,400 400 B 41,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 295,000 14,750,000 17 15.994 50 T/J 218,100 0 B 0 266 RDTX Roda Vivatex Tbk 5,600 5,600 5,600 5,600 0 100 560,000 1 295.018 5,600 T/J 1,400 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 320 360 298 298 -22 8,000 2,596,400 19 137.538 298 T/J 25,700 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 97 90 97 5 167,100 15,193,800 22 15.406 92 J 200 90 B 2,000 269 RMBA Bentoel Internasional Investama Tbk. 354 354 354 354 0 6,600 2,336,400 2 2,769.953 368 J 8,200 354 T/B 20,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,265 1,300 1,265 1,300 35 14,802,400 19,174,100,500 139 509.804 1,305 J 100 1,300 T/B 2,231,300 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 388 382 388 4 3,200 1,234,400 9 323.333 388 T/J 7,800 386 B 5,700 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 10,100 9,925 9,925 100 5,600 56,480,000 15 6,403.226 10,100 J 200 9,925 T/B 500 273 SCMA Surya Citra Media Tbk. 1,510 1,550 1,510 1,510 0 16,781,400 25,649,926,000 3,670 683.094 1,525 J 44,800 1,510 T/B 25,200 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 238 230 234 4 189,900 44,433,000 18 212.727 238 J 100,600 234 T/B 20,000 275 SDPC Millennium Pharmacon International Tbk. 102 102 100 102 0 33,900 3,401,100 11 68.087 101 J 5,000 100 B 16,800 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 0 0 820 0 0 0 0 917.175 815 J 2,000 780 B 100 277 SGRO Sampoerna Agro Tbk. 1,350 1,410 1,370 1,385 35 1,078,200 1,500,386,500 281 59.188 1,390 J 25,300 1,385 T/B 45,300 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 845 810 830 15 28,087,500 23,282,574,000 5,484 287.167 835 J 4,000 830 T/B 1,528,200 279 SILO Siloam International Hospitals Tbk. 5,000 4,940 4,910 4,940 -60 2,100 10,355,000 10 56.105 5,000 J 12,600 4,940 T/B 56,000 280 SIMP Salim Ivomas Pratama Tbk. 332 338 330 334 2 14,062,000 4,703,880,800 1,095 30.364 336 J 397,100 334 T/B 1,009,000 281 SMBR Semen Baturaja (Persero) Tbk. 515 525 505 510 -5 11,092,500 5,698,783,500 1,733 91.071 515 J 978,200 510 T/B 1,860,800 282 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,085 1,060 1,080 0 20,500 22,057,000 19 1,304.348 1,080 T/J 18,300 1,075 B 2,900 283 SMDR Samudera Indonesia Tbk. 270 282 268 280 10 7,607,600 2,110,043,400 737 1,123.686 282 J 525,600 280 T/B 744,500 284 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,375 9,750 10,350 400 9,910,900 100,045,700,000 6,852 3,601.503 10,350 T/J 90,100 10,325 B 900 285 SMKL Satyamitra Kemas Lestari Tbk. 185 185 183 185 0 1,050,900 193,662,300 455 95.855 186 J 4,700 185 T/B 800 286 SMMA Sinarmas Multiartha Tbk. 16,300 15,500 15,275 15,275 -1,025 3,500 54,097,500 11 1,138.676 15,800 J 100 15,275 T/B 300 287 SMRA Summarecon Agung Tbk. 660 715 650 705 45 144,824,900 100,171,467,000 7,518 1,158.396 710 J 782,200 705 T/B 10,485,400 288 SMSM Selamat Sempurna Tbk. 1,385 1,460 1,385 1,450 65 2,061,700 2,936,209,000 1,227 3,872.967 1,450 T/J 69,100 1,445 B 4,800 289 SOCI Soechi Lines Tbk. 119 121 119 120 1 1,673,200 201,016,900 146 21.818 121 J 1,396,400 120 T/B 446,600 290 SOHO Soho Global Health Tbk. 5,800 5,800 5,625 5,675 -125 9,500 53,887,500 33 311.813 5,775 J 2,300 5,675 T/B 4,000 291 SONA Sona Topas Tourism Industry Tbk. 6,500 6,500 6,500 6,500 0 2,500 16,250,000 1 630.303 6,500 T/J 7,100 0 B 0 292 SPMA Suparma Tbk. 282 294 280 292 10 109,700 30,825,800 13 130.895 292 T/J 32,500 280 B 103,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 133 130 133 -1 300 39,300 3 141.941 134 J 20,100 131 B 100 294 SRIL Sri Rejeki Isman Tbk. 216 226 212 218 2 58,507,300 12,736,770,400 3,267 90.833 220 J 2,183,300 218 T/B 3,858,800 295 SRSN Indo Acidatama Tbk 56 57 55 57 1 8,351,700 468,210,700 381 10.382 57 T/J 1,370,500 56 B 3,676,300 296 SSIA Surya Semesta Internusa Tbk. 498 545 496 520 22 91,548,300 47,191,478,600 5,737 213.333 525 J 1,676,800 520 T/B 1,932,900 297 SSMS Sawit Sumbermas Sarana Tbk. 835 870 835 865 30 1,277,700 1,097,059,000 686 129.104 865 T/J 251,100 860 B 30,700 298 STAR Buana Artha Anugerah Tbk. 117 125 109 109 -8 116,700 12,746,900 52 106.863 109 T/J 5,300 0 B 0 299 SULI SLJ Global Tbk. 50 50 50 50 0 230,200 11,510,000 5 0.714 50 T/J 6,387,500 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 86,661,000 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 99,432,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,495 1,575 1,495 1,505 10 26,659,100 40,679,986,500 6,696 371.605 1,510 J 2,000 1,505 T/B 517,000 303 TBLA Tunas Baru Lampung Tbk. 760 770 760 770 10 1,108,300 849,654,000 410 175.339 775 J 338,300 770 T/B 51,300 304 TCID Mandom Indonesia Tbk. 6,575 6,575 6,575 6,575 0 700 4,602,500 3 644.911 6,575 T/J 600 6,425 B 1,100 305 TDPM Tridomain Performance Materials Tbk. 114 124 114 121 7 9,535,000 1,147,397,100 1,114 53.070 121 T/J 276,600 120 B 377,900 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 90 113 89 101 11 186,783,600 19,275,794,400 9,424 50.500 102 J 873,700 101 T/B 3,302,700 308 TINS Timah Tbk. 860 875 850 855 -5 19,328,300 16,615,988,500 2,101 436.900 860 J 740,200 855 T/B 1,317,000 309 TIRT Tirta Mahakam Resources Tbk 54 55 54 54 0 1,200 64,900 5 24.686 53 J 11,500 51 B 50,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,750 6,350 6,675 300 19,328,900 127,983,552,500 7,828 412.704 6,675 T/J 253,000 6,650 B 391,200 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,770 2,840 2,750 2,830 60 243,865,800 684,452,047,000 30,912 1,487.243 2,830 T/J 2,064,300 2,820 B 5,578,100 312 TMAS Temas Tbk. 115 118 114 116 1 4,340,800 498,961,700 127 266.802 116 T/J 155,600 115 B 505,000 313 TOBA TBS Energi Utama Tbk. 378 378 376 378 0 56,700 21,428,600 10 79.767 378 T/J 305,900 374 B 1,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 15,800 790,000 4 80.475 50 T/J 186,740,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 284 292 284 288 4 2,439,600 703,863,600 451 103.513 290 J 443,100 288 T/B 66,700 316 TOWR Sarana Menara Nusantara Tbk. 990 1,005 985 1,000 10 105,660,700 105,139,597,500 15,204 4,763.493 1,005 J 18,194,600 1,000 T/B 281,700 317 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. 109 118 108 109 0 6,900 752,900 9 109.840 110 J 900 109 T/B 2,400 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 390 390 390 390 0 1,100 429,000 2 232.641 394 J 100 390 T/B 14,000 321 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,250 1,265 10 478,200 600,363,000 304 225.667 1,265 T/J 22,900 1,260 B 41,000 322 TURI Tunas Ridean Tbk. 1,250 1,245 1,230 1,230 -20 1,700 2,112,000 6 2,733.333 1,250 J 100,000 1,230 T/B 6,400 323 UCID Uni-Charm Indonesia Tbk. 1,665 1,700 1,665 1,700 35 958,500 1,624,144,500 229 113.333 1,705 J 7,600 1,700 T/B 262,900 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,645 1,700 1,645 1,670 25 1,168,100 1,956,037,000 889 3,237.940 1,675 J 27,200 1,670 T/B 80,900 325 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,820 3,820 0 300 1,146,000 1 141.478 3,820 T/J 1,400 3,680 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 78 80 77 78 0 386,500 29,953,500 45 3.704 78 T/J 978,300 77 B 53,500 327 UNTR United Tractors Tbk. 20,875 21,275 20,750 20,975 100 5,102,000 106,810,755,000 5,831 24,970.238 20,975 T/J 385,900 20,950 B 2,000 328 UNVR Unilever Indonesia Tbk. 7,900 8,100 7,825 8,075 175 18,386,900 146,504,542,500 9,595 206,733.231 8,100 J 916,400 8,075 T/B 30,900 329 VICO Victoria Investama Tbk. 76 78 76 78 2 14,600 1,138,600 9 62.400 78 T/J 38,500 77 B 200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 127,000 6,350,000 10 16.667 50 T/J 9,347,600 0 B 0 331 VOKS Voksel Electric Tbk. 199 198 197 198 -1 73,100 14,451,700 10 87.586 197 J 800 196 B 10,200 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 183 178 180 0 15,589,200 2,809,731,000 979 62.069 181 J 921,700 180 T/B 1,719,800 333 WEHA WEHA Transportasi Indonesia Tbk. 55 57 54 54 -1 929,700 51,212,600 157 23.573 56 J 42,800 54 T/B 49,400 334 WIIM Wismilak Inti Makmur Tbk. 510 530 494 505 -5 72,501,000 37,138,837,000 6,464 77.692 505 T/J 1,071,200 500 B 4,090,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,255 1,225 1,240 5 21,583,600 26,788,205,500 3,711 318.723 1,240 T/J 299,900 1,235 B 186,200 336 WINS Wintermar Offshore Marine Tbk. 98 99 98 98 0 11,700 1,155,800 4 26.503 98 T/J 58,000 96 B 100,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 222 232 220 232 10 727,800 164,613,200 135 35.172 234 J 88,200 230 B 59,700 338 WOOD Integra Indocabinet Tbk. 505 515 496 498 -7 13,746,700 6,872,325,800 2,082 191.538 498 T/J 488,800 496 B 937,700 339 WSBP Waskita Beton Precast Tbk. 159 161 158 159 0 34,694,300 5,535,801,300 2,086 32.449 160 J 1,266,400 159 T/B 3,497,400 340 WSKT Waskita Karya (Persero) Tbk. 750 760 745 750 0 83,860,900 62,967,944,500 5,338 202.429 750 T/J 7,842,800 745 B 5,200,300 341 WTON Wijaya Karya Beton Tbk. 248 254 248 254 6 23,511,800 5,918,432,000 2,162 43.051 254 T/J 625,500 252 B 813,200 Total 6,784,950,300 8,636,745,136,800 687,902 2,821,833,200 206,916,300 Jakarta, 06 November 2020 Trading Division