List of Securities Quotation Main Board Date: Monday, 09 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. 10,900 11,200 10,675 10,700 -200 3,496,400 37,815,270,000 2,764 869.241 10,725 J 20,000 10,700 T/B 293,300 2 ABMM ABM Investama Tbk. 805 805 755 805 0 7,300 5,662,500 18 21.467 805 T/J 700 795 B 3,800 3 ACES Ace Hardware Indonesia Tbk. 1,625 1,650 1,625 1,630 5 13,168,900 21,558,302,500 3,606 1,987.805 1,635 J 36,700 1,630 T/B 750,500 4 ACST Acset Indonusa Tbk. 193 200 193 195 2 46,270,100 9,087,673,000 1,985 14.401 196 J 890,800 195 T/B 128,500 5 ADHI Adhi Karya (Persero) Tbk. 600 640 600 630 30 51,367,400 32,125,247,000 4,381 494.766 635 J 4,755,900 630 T/B 5,177,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,875 7,750 7,750 -50 193,900 1,510,545,000 240 333.333 7,750 T/J 2,400 7,725 B 2,200 7 ADMG Polychem Indonesia Tbk 144 148 143 145 1 619,100 89,658,000 90 12.942 145 T/J 43,500 143 B 247,300 8 ADRO Adaro Energy Tbk. 1,140 1,155 1,120 1,130 -10 79,574,200 90,064,587,000 9,514 102.727 1,135 J 2,573,600 1,130 T/B 1,668,400 9 AGII Aneka Gas Industri Tbk. 750 760 730 750 0 171,900 128,401,500 122 68.182 755 J 24,500 750 T/B 22,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 372 380 372 374 2 37,503,000 14,100,466,600 3,064 611.031 376 J 445,500 374 T/B 3,055,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 220 224 216 218 -2 23,333,900 5,096,558,200 1,092 26.534 218 T/J 769,800 216 B 4,821,700 12 AKRA AKR Corporindo Tbk. 2,720 2,770 2,670 2,710 -10 17,487,800 47,586,086,000 2,772 2,159.862 2,720 J 99,800 2,710 T/B 12,400 13 ALTO Tri Banyan Tirta Tbk. 288 288 288 288 0 100 28,800 1 143.888 288 T/J 70,000 268 B 4,100 14 AMAN Makmur Berkah Amanda Tbk. 260 260 258 260 0 309,100 80,213,000 41 236.364 262 J 227,500 260 T/B 294,800 15 AMFG Asahimas Flat Glass Tbk. 2,540 2,540 2,400 2,400 -140 4,000 10,090,000 6 97.959 2,500 J 11,200 2,410 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 715 720 700 720 5 444,400 316,432,000 147 1,837.250 720 T/J 106,600 715 B 3,400 17 ANJT Austindo Nusantara Jaya Tbk. 555 575 560 565 10 6,000 3,381,500 10 47.083 575 J 1,600 565 T/B 13,300 18 ANTM Aneka Tambang Tbk. 1,125 1,245 1,135 1,240 115 846,313,500 1,012,079,237,000 43,005 817.564 1,245 J 7,976,200 1,240 T/B 92,646,800 19 APLI Asiaplast Industries Tbk. 121 121 117 117 -4 3,500 415,000 15 97.500 117 T/J 400 116 B 300 20 APLN Agung Podomoro Land Tbk. 113 119 113 115 2 83,025,100 9,607,856,200 2,550 31.507 116 J 1,844,700 115 T/B 56,200 21 ARNA Arwana Citramulia Tbk. 515 550 515 545 30 1,251,300 675,635,000 333 3,704.207 550 J 122,000 545 T/B 12,900 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 7,900 395,000 4 12.251 50 T/J 132,621,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 100 90,000 1 265.840 915 J 200 895 B 100 24 ASGR Astra Graphia Tbk. 670 675 665 670 0 1,078,700 723,311,000 293 138.912 670 T/J 756,100 665 B 184,900 25 ASII Astra International Tbk. 5,825 5,850 5,600 5,600 -225 53,921,900 304,066,560,000 15,387 4,004.663 5,625 J 69,900 5,600 T/B 1,675,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,085 1,075 1,075 -5 10,700 11,567,000 14 1,990.741 1,080 J 1,800 1,075 T/B 1,500 27 ASRI Alam Sutera Realty Tbk. 154 171 156 167 13 670,614,400 111,193,299,100 16,381 159.048 168 J 7,614,800 167 T/B 1,353,000 28 ASSA Adi Sarana Armada Tbk. 505 515 505 510 5 5,189,300 2,641,942,000 496 130.769 510 T/J 147,100 505 B 939,500 29 ATIC Anabatic Technologies Tbk. 635 635 600 615 -20 3,500 2,157,000 15 87.857 635 J 200 605 B 1,000 30 AUTO Astra Otoparts Tbk. 880 895 880 885 5 1,686,200 1,498,569,000 318 800.398 890 J 53,500 885 T/B 140,300 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 1,164,500 0 B 0 32 BATA Sepatu Bata Tbk. 620 620 600 615 -5 12,400 7,506,000 13 7,976.654 615 T/J 6,500 605 B 11,000 33 BBCA Bank Central Asia Tbk. 31,500 32,000 31,075 31,425 -75 16,547,900 519,994,127,500 17,775 17,957.143 31,425 T/J 211,600 31,400 B 27,400 34 BBKP Bank Bukopin Tbk. 244 248 242 244 0 81,843,400 20,012,685,800 3,535 73.167 244 T/J 1,374,300 242 B 11,976,000 35 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 4,400 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,960 5,150 5,000 5,100 140 83,367,000 423,467,897,500 20,785 24.529 5,125 J 4,310,400 5,100 T/B 1,640,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,560 3,690 3,580 3,690 130 257,455,400 937,919,961,000 34,131 4,217.143 3,700 J 13,023,900 3,690 T/B 1,095,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,535 1,605 1,535 1,565 30 136,917,700 214,405,032,000 14,452 204.130 1,565 T/J 9,252,500 1,560 B 188,500 40 BBYB Bank Neo Commerce Tbk. 324 324 312 324 0 9,500 3,020,000 15 329.872 324 T/J 15,400 314 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 118 119 115 118 0 736,900 86,671,600 91 334.638 119 J 213,300 117 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. 2,500 2,600 2,520 2,540 40 3,251,800 8,267,647,000 1,065 1.434 2,550 J 105,200 2,540 T/B 114,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 169 176 169 173 4 226,663,500 39,237,472,900 7,742 101.765 174 J 6,820,400 173 T/B 804,400 44 BFIN BFI Finance Indonesia Tbk. 386 400 386 386 0 9,723,400 3,809,285,400 755 1,978.067 386 T/J 2,286,400 384 B 192,100 45 BHIT MNC Investama Tbk. 79 81 74 74 -5 170,031,100 12,805,488,100 6,938 216.406 75 J 1,149,800 74 T/B 934,500 46 BINA Bank Ina Perdana Tbk. 705 705 690 690 -15 610,800 421,627,500 29 389.839 700 J 30,000 690 T/B 3,300 47 BIRD Blue Bird Tbk. 840 865 840 850 10 3,128,400 2,662,743,500 794 13.077 855 J 2,000 850 T/B 300 48 BISI BISI International Tbk. 910 910 900 905 -5 273,300 247,222,500 104 452.500 905 T/J 652,500 900 B 2,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,185 1,135 1,170 40 28,974,800 33,770,727,000 3,786 195.000 1,175 J 766,900 1,170 T/B 1,816,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 595 580 590 10 19,545,300 11,502,038,500 4,079 137.209 590 T/J 4,482,400 585 B 3,379,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 592,200 29,610,000 41 3.455 50 T/J 309,748,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,600 530,000 4 0.658 50 T/J 143,413,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,050 6,300 6,050 6,150 100 61,326,600 376,829,365,000 12,095 1,853.152 6,150 T/J 1,446,200 6,125 B 407,200 54 BMSR Bintang Mitra Semestaraya Tbk 60 81 63 68 8 10,803,500 766,781,500 1,063 13.600 69 J 37,500 68 T/B 1,195,500 55 BMTR Global Mediacom Tbk. 236 244 234 236 0 100,739,400 24,000,310,400 4,284 192.089 238 J 5,280,900 236 T/B 51,800 56 BNBA Bank Bumi Arta Tbk. 366 372 366 366 0 80,500 29,612,400 43 228.750 366 T/J 13,300 364 B 6,000 57 BNGA Bank CIMB Niaga Tbk. 785 820 785 790 5 7,735,200 6,152,627,500 1,162 5.833 795 J 405,200 790 T/B 137,200 58 BNII Bank Maybank Indonesia Tbk. 234 238 220 228 -6 13,091,600 2,985,988,400 1,154 2.717 230 J 279,000 228 T/B 336,500 59 BNLI Bank Permata Tbk. 2,130 2,170 2,130 2,170 40 993,800 2,137,837,000 521 23.627 2,170 T/J 1,700 2,150 B 7,400 60 BPTR Batavia Prosperindo Trans Tbk. 87 88 81 86 -1 41,600 3,440,400 22 86.000 86 T/J 10,000 81 B 1,100 61 BRAM Indo Kordsa Tbk. 5,375 0 0 5,375 0 0 0 0 209.189 6,200 J 200 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,230 1,265 1,215 1,220 -10 74,325,700 91,527,350,000 12,762 239.216 1,225 J 481,300 1,220 T/B 5,174,600 63 BRPT Barito Pacific Tbk. 935 945 920 930 -5 59,070,300 55,004,824,500 4,847 363.665 930 T/J 1,154,700 925 B 798,100 64 BSDE Bumi Serpong Damai Tbk. 985 1,015 985 990 5 56,250,900 56,135,502,000 4,897 193.926 995 J 280,200 990 T/B 760,600 65 BSIM Bank Sinarmas Tbk. 482 500 470 484 2 87,700 42,341,200 40 330.107 484 T/J 215,400 482 B 6,100 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. 2,320 2,360 2,300 2,300 -20 139,700 326,008,000 153 445.251 2,310 J 2,900 2,300 T/B 1,400 68 BTPS Bank BTPN Syariah Tbk. 3,930 4,040 3,890 3,890 -40 3,334,000 13,163,839,000 2,474 398.974 3,900 J 2,900 3,890 T/B 135,300 69 BUDI Budi Starch & Sweetener Tbk. 99 98 93 97 -2 650,800 61,447,800 76 52.572 97 T/J 21,200 96 B 246,700 70 BULL Buana Lintas Lautan Tbk. 326 330 324 326 0 201,515,500 65,990,651,800 3,730 31.880 326 T/J 1,605,100 324 B 3,459,200 71 BVIC Bank Victoria International Tbk. 103 107 102 103 0 1,174,800 121,283,900 167 97.397 104 J 285,700 103 T/B 13,500 72 BWPT Eagle High Plantations Tbk. 96 107 96 102 6 320,081,100 33,017,538,300 7,830 22.308 103 J 2,229,700 102 T/B 5,157,700 73 BYAN Bayan Resources Tbk. 13,500 13,700 13,600 13,600 100 3,500 47,825,000 5 234.483 13,600 T/J 200 13,025 B 100 74 CAMP Campina Ice Cream Industry Tbk. 260 266 258 260 0 1,706,700 447,042,600 362 78.788 262 J 96,400 260 T/B 77,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 27,000 1,350,000 14 28.571 50 T/J 64,442,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,775 1,830 1,775 1,805 30 60,800 109,837,000 88 372.934 1,810 J 16,400 1,805 T/B 12,200 77 CFIN Clipan Finance Indonesia Tbk. 190 190 188 189 -1 1,053,800 199,404,400 109 14.790 190 J 192,300 189 T/B 301,000 78 CITY Natura City Developments Tbk. 97 107 91 96 -1 5,700 551,400 6 80.000 95 J 1,000 91 B 21,000 79 CLEO Sariguna Primatirta Tbk. 484 492 484 484 0 6,291,900 3,064,890,200 1,145 2,104.348 486 J 3,000 484 T/B 15,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,160 1,095 1,125 30 826,000 930,631,000 342 107.649 1,140 J 1,000 1,125 T/B 10,000 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 6,400 6,475 6,175 6,400 0 5,461,000 34,617,240,000 3,444 29,147.880 6,400 T/J 313,000 6,375 B 4,000 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100,000 5,000,000 3 45.455 50 T/J 448,047,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 400 400 400 400 0 5,000 2,000,000 12 201.852 400 T/J 15,600 386 B 500 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 700 86 CTRA Ciputra Development Tbk. 840 880 850 850 10 102,700,400 88,180,512,000 5,245 190.310 860 J 5,000 850 T/B 7,964,600 87 DART Duta Anggada Realty Tbk. 240 242 238 238 -2 1,900 456,200 5 43.997 242 J 5,000 236 B 400 88 DEWA Darma Henwa Tbk 50 50 50 50 0 544,000 27,200,000 9 16.496 50 T/J 285,790,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,700 135,000 4 22.222 50 T/J 17,359,600 0 B 0 90 DILD Intiland Development Tbk. 155 155 154 155 0 25,140,800 3,894,926,900 517 27.010 155 T/J 8,133,600 154 B 1,887,000 91 DLTA Delta Djakarta Tbk. 4,040 4,100 4,040 4,060 20 21,700 88,320,000 69 24,269.233 4,070 J 800 4,060 T/B 700 92 DMAS Puradelta Lestari Tbk. 216 228 216 228 12 68,940,200 15,369,527,200 3,560 108.571 230 J 7,433,200 228 T/B 474,700 93 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 10,000 8,995,500 15 98.361 900 T/J 21,900 895 B 12,100 94 DNAR Bank Oke Indonesia Tbk. 244 244 228 228 -16 2,125,700 484,674,400 65 215.021 228 T/J 214,600 0 B 0 95 DOID Delta Dunia Makmur Tbk. 246 252 242 246 0 25,008,400 6,159,056,800 1,551 333.045 248 J 1,053,200 246 T/B 672,800 96 DPNS Duta Pertiwi Nusantara Tbk. 248 248 246 246 -2 39,600 9,820,600 21 79.927 248 J 50,900 246 T/B 100 97 DPUM Dua Putra Utama Makmur Tbk. 53 59 52 55 2 5,287,000 296,329,100 456 10.000 57 J 86,800 55 T/B 9,200 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 60 66 2 661,400 43,052,300 608 37.562 66 T/J 50,900 65 B 86,100 99 DSNG Dharma Satya Nusantara Tbk. 494 498 484 488 -6 9,098,400 4,462,856,200 825 131.892 488 T/J 1,015,200 486 B 99,200 100 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,475 J 800 14,450 B 100 101 DUCK Jaya Bersama Indo Tbk. 282 288 280 280 -2 8,017,900 2,260,697,800 681 55.446 282 J 34,800 280 T/B 1,341,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,620 2,620 2,500 2,580 -40 18,300 47,315,000 78 949.676 2,610 J 1,200 2,580 T/B 1,700 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 46,100 2,305,000 8 14.286 50 T/J 8,952,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,270 1,275 1,260 1,265 -5 298,800 378,007,000 325 3,211.312 1,265 T/J 6,600 1,260 B 193,500 105 ELSA Elnusa Tbk. 214 224 216 220 6 57,555,300 12,636,649,800 2,384 55.000 222 J 2,533,900 220 T/B 1,370,200 106 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 9,700 9,500 9,600 0 841,400 8,081,522,500 172 1,333.333 9,700 J 8,800 9,600 T/B 489,300 108 ERAA Erajaya Swasembada Tbk. 1,755 1,865 1,730 1,860 105 38,473,300 69,653,358,000 6,714 186.000 1,865 J 113,100 1,860 T/B 2,269,900 109 ESSA Surya Esa Perkasa Tbk. 138 140 137 138 0 2,617,800 362,561,200 163 256.931 138 T/J 398,000 137 B 198,100 110 ESTI Ever Shine Tex Tbk. 53 54 53 54 1 87,100 4,617,700 17 21.686 54 T/J 460,500 53 B 434,900 111 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. 2,180 2,230 2,130 2,130 -50 72,118,100 156,310,450,000 11,523 108.099 2,140 J 167,800 2,130 T/B 4,847,800 113 FASW Fajar Surya Wisesa Tbk. 6,500 6,700 6,500 6,500 0 1,600 10,700,000 5 1,489.596 7,000 J 500 6,500 T/B 400 114 FILM MD Pictures Tbk. 208 210 202 202 -6 4,263,700 871,170,000 670 96.190 204 J 220,300 202 T/B 1,465,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 250,000 12,500,000 2 22.727 50 T/J 26,697,600 0 B 0 116 FREN Smartfren Telecom Tbk. 64 66 62 63 -1 463,413,300 29,670,093,300 7,951 3.500 64 J 9,854,700 63 T/B 24,047,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 1,545,700 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 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. 41,800 42,375 41,325 41,400 -400 1,318,100 54,948,832,500 3,438 1,615.610 41,450 J 200 41,400 T/B 52,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,600 1,600 1,600 -10 3,200 5,120,000 4 136.752 1,700 J 8,800 1,565 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 242 268 242 258 16 173,528,300 45,110,008,800 11,687 34.682 260 J 7,679,400 258 T/B 1,091,900 123 GJTL Gajah Tunggal Tbk. 478 488 478 488 10 4,333,700 2,097,626,400 566 95.807 490 J 346,900 488 T/B 413,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 84 79 80 1 17,090,700 1,377,693,800 959 20.000 81 J 1,164,200 80 T/B 2,222,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,225 1,235 -5 227,800 282,188,500 164 96.109 1,235 T/J 18,900 1,230 B 2,100 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 585,900 29,305,900 24 21.568 51 J 505,000 50 T/B 88,100 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 97 100 95 97 0 582,400 56,609,200 56 38.800 99 J 4,300 97 T/B 49,000 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 25,300 1,265,000 7 26.579 50 T/J 9,124,800 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 147 144 144 144 -3 400 57,600 2 81.010 144 T/J 2,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 348 368 324 338 -10 44,800 14,585,400 15 64.381 330 J 22,000 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. 3,220 3,320 3,220 3,250 30 305,000 993,252,000 276 87.838 3,300 J 2,200 3,250 T/B 10,500 134 HERO Hero Supermarket Tbk. 805 825 805 825 20 200 163,000 2 1,722.051 820 J 1,700 810 B 200 135 HEXA Hexindo Adiperkasa Tbk. 2,960 3,010 2,960 2,970 10 288,700 860,240,000 304 909.202 2,980 J 13,000 2,970 T/B 8,600 136 HITS Humpuss Intermoda Transportasi Tbk. 470 438 438 438 -32 100 43,800 1 673.846 468 J 100 438 T/B 14,900 137 HKMU HK Metals Utama Tbk. 71 72 71 72 1 8,018,600 573,432,900 306 31.304 72 T/J 3,298,400 71 B 2,045,900 138 HMSP H.M. Sampoerna Tbk. 1,445 1,465 1,425 1,430 -15 86,743,600 124,836,745,500 11,107 7,138.578 1,435 J 70,300 1,430 T/B 3,357,000 139 HOKI Buyung Poetra Sembada Tbk. 840 860 830 850 10 11,210,800 9,467,910,500 769 274.194 855 J 276,300 850 T/B 8,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 62,700 3,135,000 6 27.027 50 T/J 954,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. 198 199 197 198 0 2,447,500 484,006,000 317 66.000 198 T/J 41,800 197 B 163,400 142 HRUM Harum Energy Tbk. 2,160 2,200 2,120 2,200 40 4,706,400 10,159,258,000 1,681 42.308 2,210 J 19,900 2,200 T/B 1,583,300 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,300 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,875 9,950 9,750 9,750 -125 9,146,900 89,738,660,000 11,367 361.446 9,775 J 44,100 9,750 T/B 1,036,800 145 IDPR Indonesia Pondasi Raya Tbk. 180 185 180 183 3 7,400 1,354,500 7 14.297 182 J 6,600 170 B 100 146 IFII Indonesia Fibreboard Industry Tbk. 126 128 121 126 0 817,400 101,558,100 140 120.000 126 T/J 11,700 125 B 10,300 147 IGAR Champion Pacific Indonesia Tbk. 324 330 322 330 6 443,800 143,811,800 39 215.686 330 T/J 58,700 328 B 23,900 148 IKAI Intikeramik Alamasri Industri Tbk. 55 54 52 52 -3 19,301,000 1,004,548,900 1,242 14.857 52 T/J 622,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 710 725 710 710 0 5,189,800 3,709,206,500 624 99.930 715 J 302,100 710 T/B 557,100 150 IMJS Indomobil Multi Jasa Tbk. 232 238 226 228 -4 5,535,500 1,270,359,600 265 45.600 230 J 53,800 228 T/B 3,152,700 151 INAF Indofarma Tbk. 3,150 3,240 3,150 3,180 30 905,400 2,872,013,000 703 1,272.000 3,190 J 75,700 3,180 T/B 65,000 152 INCI Intanwijaya Internasional Tbk 665 830 710 830 165 993,500 818,298,500 209 89.770 0 J 0 830 T/B 927,900 153 INCO Vale Indonesia Tbk. 4,270 4,570 4,300 4,550 280 39,117,900 173,463,953,000 9,653 1,857.143 4,560 J 707,400 4,550 T/B 971,700 154 INDF Indofood Sukses Makmur Tbk. 7,175 7,275 7,150 7,200 25 15,842,000 113,967,105,000 5,465 1,232.476 7,225 J 92,900 7,175 B 7,200 155 INDR Indo-Rama Synthetics Tbk. 2,250 2,290 2,120 2,130 -120 19,900 43,324,000 25 286.873 2,230 J 1,100 2,130 T/B 4,000 156 INDS Indospring Tbk. 1,975 1,950 1,880 1,925 -50 28,100 53,335,000 30 180.469 1,925 T/J 800 1,900 B 10,900 157 INDY Indika Energy Tbk. 955 980 960 970 15 9,848,700 9,524,145,500 1,774 32.881 970 T/J 628,300 965 B 224,300 158 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,750 9,425 9,675 -25 8,309,600 79,585,362,500 4,873 498.539 9,700 J 261,700 9,675 T/B 91,000 159 INPC Bank Artha Graha Internasional Tbk. 68 75 65 72 4 5,174,300 364,278,200 1,002 0.411 72 T/J 152,200 71 B 97,100 160 INTP Indocement Tunggal Prakarsa Tbk. 13,100 13,500 13,025 13,175 75 1,891,200 24,868,477,500 2,589 527.000 13,175 T/J 31,800 13,150 B 100 161 IPOL Indopoly Swakarsa Industry Tbk. 86 88 85 86 0 1,418,400 121,409,200 104 40.952 86 T/J 196,000 85 B 145,400 162 IPTV MNC Vision Networks Tbk. 296 298 294 298 2 12,597,300 3,741,306,400 674 124.167 298 T/J 268,200 296 B 528,100 163 ISAT Indosat Tbk. 2,140 2,150 2,090 2,110 -30 5,303,800 11,218,925,000 1,488 150.714 2,110 T/J 89,600 2,100 B 116,100 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 132 125 125 -1 18,739,100 2,397,912,400 1,191 42.373 126 J 286,100 125 T/B 442,400 165 ITMG Indo Tambangraya Megah Tbk. 8,550 8,700 8,525 8,575 25 5,578,600 47,914,610,000 4,427 61.250 8,600 J 154,100 8,575 T/B 237,400 166 JAWA Jaya Agra Wattie Tbk. 91 96 87 91 0 143,400 13,186,800 41 18.200 93 J 31,500 91 T/B 31,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 338 -2 210,400 71,115,400 5 279.762 338 T/J 4,900 334 B 20,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,165 1,130 1,145 5 19,431,600 22,233,958,000 3,746 313.013 1,150 J 289,000 1,145 T/B 1,988,600 169 JRPT Jaya Real Property Tbk. 416 418 416 416 0 12,570,600 5,245,784,600 738 400.000 418 J 127,800 416 T/B 97,000 170 JSKY Sky Energy Indonesia Tbk. 224 230 220 222 -2 26,250,900 5,865,951,400 2,138 111.000 224 J 1,076,000 222 T/B 47,300 171 JSMR Jasa Marga (Persero) Tbk. 3,900 3,980 3,870 3,940 40 11,243,300 44,008,068,000 3,251 232.338 3,940 T/J 190,700 3,930 B 24,400 172 KAEF Kimia Farma Tbk. 3,150 3,220 3,160 3,190 40 4,622,400 14,680,615,000 1,910 3,190.000 3,200 J 525,200 3,190 T/B 401,000 173 KBLI KMI Wire & Cable Tbk. 312 318 310 318 6 1,723,900 542,408,600 283 38.640 318 T/J 121,300 316 B 11,700 174 KEEN Kencana Energi Lestari Tbk. 294 298 294 294 0 2,351,000 695,084,000 157 74.242 294 T/J 224,800 292 B 150,700 175 KICI Kedaung Indah Can Tbk 179 0 0 179 0 0 0 0 38.003 238 J 900 185 B 15,500 176 KIJA Kawasan Industri Jababeka Tbk. 199 202 197 198 -1 14,124,700 2,815,136,500 916 6.870 198 T/J 568,100 197 B 400,800 177 KINO Kino Indonesia Tbk. 3,000 3,000 2,940 2,960 -40 136,200 403,406,000 74 77.895 2,960 T/J 11,700 2,950 B 119,400 178 KKGI Resource Alam Indonesia Tbk. 199 200 191 200 1 53,500 10,590,400 20 701.754 200 T/J 69,900 193 B 3,300 179 KLBF Kalbe Farma Tbk. 1,515 1,520 1,470 1,480 -35 68,198,900 101,427,326,500 10,156 14,434.800 1,480 T/J 495,500 1,475 B 1,570,400 180 KOBX Kobexindo Tractors Tbk. 103 103 101 102 -1 132,500 13,489,500 40 25.500 103 J 71,100 102 T/B 6,100 181 KOTA DMS Propertindo Tbk. 254 242 238 238 -16 105,900 25,242,000 56 119.000 238 T/J 61,900 0 B 0 182 KPAL Steadfast Marine Tbk. 51 52 50 52 1 4,626,600 238,081,300 168 45.217 52 T/J 480,000 51 B 10,000 183 KRAS Krakatau Steel (Persero) Tbk. 370 392 368 384 14 105,571,100 40,505,673,800 6,357 47.740 386 J 2,168,700 384 T/B 7,788,000 184 KREN Kresna Graha Investama Tbk. 88 91 88 88 0 14,342,400 1,278,484,900 936 915.522 89 J 325,700 88 T/B 8,456,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 183,000 9,150,000 11 7.806 50 T/J 32,645,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 700 3,500,000 4 82.645 5,000 T/J 400 4,900 B 200 187 LINK Link Net Tbk. 2,120 2,190 2,110 2,120 0 4,709,400 10,040,726,000 1,279 132.500 2,130 J 200 2,120 T/B 16,400 188 LION Lion Metal Works Tbk. 226 228 228 228 2 400 91,200 1 142.795 270 J 2,800 232 B 2,700 189 LPCK Lippo Cikarang Tbk 930 960 935 940 10 1,776,200 1,679,570,500 407 105.982 945 J 219,800 940 T/B 25,800 190 LPGI Lippo General Insurance Tbk. 3,370 3,330 3,140 3,200 -170 73,200 230,734,000 55 143.820 3,250 J 400 3,200 T/B 4,000 191 LPKR Lippo Karawaci Tbk. 136 139 136 138 2 49,822,400 6,853,130,900 911 44.563 138 T/J 695,500 137 B 3,332,500 192 LPPF Matahari Department Store Tbk. 810 875 785 860 50 96,457,000 81,978,230,000 10,656 19.487 865 J 757,800 860 T/B 7,799,200 193 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,030 990 1,000 -5 31,195,300 31,403,057,000 2,832 258.065 1,005 J 287,500 1,000 T/B 287,600 194 LTLS Lautan Luas Tbk. 434 438 430 434 0 165,400 71,246,200 26 153.417 436 J 64,800 434 T/B 900 195 MAIN Malindo Feedmill Tbk. 575 590 575 580 5 5,891,700 3,423,344,000 767 329.545 580 T/J 918,800 575 B 416,100 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 225,200 11,260,000 14 6.835 50 T/J 422,603,600 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. 670 710 670 700 30 51,213,200 35,279,548,000 3,051 1,123.325 700 T/J 1,356,700 695 B 233,600 199 MARK Mark Dynamics Indonesia Tbk. 860 875 850 855 -5 2,272,800 1,961,109,000 457 1,710.000 855 T/J 266,900 850 B 322,900 200 MASA Multistrada Arah Sarana Tbk. 590 625 585 585 -5 3,100 1,898,000 9 415.956 600 J 67,700 585 T/B 500 201 MAYA Bank Mayapada Internasional Tbk. 7,800 8,000 7,800 8,000 200 1,500 11,925,000 8 3,637.405 8,000 T/J 200 7,900 B 1,200 202 MBSS Mitrabahtera Segara Sejati Tbk. 374 380 374 378 4 680,200 255,522,200 145 23.625 378 T/J 451,800 376 B 4,600 203 MBTO Martina Berto Tbk. 84 88 81 81 -3 10,000 871,200 9 10.946 90 J 19,900 81 T/B 2,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 118 119 116 117 -1 1,179,800 138,278,700 184 104.940 118 J 2,211,000 117 T/B 63,900 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 8,600 430,000 3 36.232 50 T/J 1,932,400 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 0 0 50 0 0 0 0 8.039 50 J 61,306,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 374 388 374 382 8 105,368,900 40,160,063,000 4,537 793.272 384 J 4,922,400 382 T/B 8,878,400 209 MEGA Bank Mega Tbk. 7,100 6,950 6,950 6,950 -150 100 695,000 1 5,066.041 7,200 J 300 7,000 B 1,900 210 META Nusantara Infrastructure Tbk. 111 113 107 107 -4 5,199,000 561,603,800 126 32.417 108 J 205,100 107 T/B 685,100 211 MGRO Mahkota Group Tbk. 785 800 780 785 0 2,012,300 1,588,849,500 270 348.889 785 T/J 147,200 780 B 35,300 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,480 2,500 0 28,628,100 72,091,286,000 3,067 147.190 2,520 J 55,900 2,500 T/B 62,000 213 MLBI Multi Bintang Indonesia Tbk. 9,300 9,400 9,175 9,300 0 42,100 390,955,000 69 59,235.669 9,300 T/J 1,900 9,275 B 300 214 MLPL Multipolar Tbk. 50 51 50 50 0 2,696,500 134,825,900 91 5.735 50 T/J 13,000 0 B 0 215 MLPT Multipolar Technology Tbk. 590 590 585 590 0 179,500 105,703,000 60 122.917 590 T/J 43,000 585 B 58,600 216 MNCN Media Nusantara Citra Tbk. 860 880 845 860 0 71,325,100 61,030,319,000 4,252 95.556 865 J 874,100 860 T/B 502,100 217 MPMX Mitra Pinasthika Mustika Tbk. 370 378 370 372 2 9,188,700 3,431,599,600 892 24.800 374 J 360,900 372 T/B 439,200 218 MPPA Matahari Putra Prima Tbk. 86 89 86 88 2 1,312,900 115,731,900 199 36.998 89 J 258,000 88 T/B 582,200 219 MRAT Mustika Ratu Tbk. 135 137 134 134 -1 35,600 4,832,600 19 20.615 134 T/J 72,800 133 B 100 220 MSKY MNC Sky Vision Tbk. 725 730 710 730 5 131,000 94,513,000 16 48.026 730 T/J 30,700 725 B 10,000 221 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,605 1,605 -10 1,885,900 3,032,399,000 498 2,889.393 1,605 T/J 77,700 1,600 B 246,000 222 MTLA Metropolitan Land Tbk. 446 430 418 418 -28 1,000 423,000 5 175.740 442 J 60,000 418 T/B 5,000 223 MYOH Samindo Resources Tbk. 1,190 1,170 1,140 1,145 -45 58,500 67,125,000 25 136.379 1,180 J 6,100 1,145 T/B 3,100 224 MYOR Mayora Indah Tbk. 2,400 2,420 2,370 2,400 0 4,765,000 11,373,676,000 1,462 12,006.003 2,400 T/J 754,300 2,380 B 14,900 225 MYTX Asia Pacific Investama Tbk. 51 51 51 51 0 12,200 622,200 6 7.666 51 T/J 4,200 50 B 20,300 226 NIKL Pelat Timah Nusantara Tbk. 770 830 775 820 50 8,345,300 6,790,252,500 2,124 252.308 825 J 301,400 820 T/B 451,400 227 NISP Bank OCBC NISP Tbk. 720 730 720 725 5 177,000 128,301,000 37 878.532 725 T/J 44,400 720 B 69,200 228 NOBU Bank Nationalnobu Tbk. 950 1,030 900 905 -45 81,700 77,787,500 85 241.333 950 J 7,500 905 T/B 161,500 229 NRCA Nusa Raya Cipta Tbk. 302 308 302 308 6 133,700 41,024,400 47 36.235 310 J 8,700 308 T/B 1,600 230 NZIA Nusantara Almazia Tbk. 187 186 174 174 -13 494,500 86,055,000 54 79.091 174 T/J 352,600 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,349,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 99 101 96 98 -1 6,622,300 647,499,700 484 98.000 98 T/J 900 97 B 199,600 233 PANR Panorama Sentrawisata Tbk. 88 93 88 91 3 1,444,300 130,479,000 176 54.599 91 T/J 46,200 90 B 3,000 234 PANS Panin Sekuritas Tbk. 810 815 800 805 -5 386,800 312,393,000 90 585.455 810 J 2,200 805 T/B 200 235 PBID Panca Budi Idaman Tbk. 1,090 1,130 1,070 1,095 5 618,100 678,287,500 155 128.824 1,095 T/J 300 1,090 B 3,900 236 PBRX Pan Brothers Tbk. 228 260 232 248 20 4,009,100 973,419,600 350 438.938 248 T/J 681,800 246 B 6,900 237 PBSA Paramita Bangun Sarana Tbk. 700 680 680 680 -20 100 68,000 1 56.667 680 T/J 2,800 0 B 0 238 PEHA Phapros Tbk. 1,505 1,530 1,510 1,520 15 54,500 82,854,000 93 126.878 1,525 J 9,000 1,520 T/B 38,400 239 PGAS Perusahaan Gas Negara Tbk. 1,100 1,125 1,100 1,125 25 128,688,800 143,439,235,000 8,769 375.000 1,130 J 5,634,500 1,125 T/B 2,005,100 240 PGUN Pradiksi Gunatama Tbk. 222 232 224 232 10 18,600 4,221,200 14 201.739 260 J 131,000 232 T/B 6,100 241 PJAA Pembangunan Jaya Ancol Tbk. 510 510 500 505 -5 276,300 138,379,000 47 98.537 510 J 49,100 505 T/B 9,600 242 PLIN Plaza Indonesia Realty Tbk. 2,590 2,500 2,500 2,500 -90 400 1,000,000 3 1,037.387 2,580 J 2,200 2,490 B 500 243 PNBN Bank Pan Indonesia Tbk 805 815 800 815 10 13,268,100 10,761,146,000 1,214 1,356.976 815 T/J 971,900 810 B 580,200 244 PNBS Bank Panin Dubai Syariah Tbk. 73 70 68 68 -5 28,782,700 1,964,624,500 742 68.000 68 T/J 49,705,100 0 B 0 245 PNIN Paninvest Tbk. 700 720 690 705 5 635,700 444,002,500 83 749.681 705 T/J 6,900 700 B 22,300 246 PNLF Panin Financial Tbk. 199 204 199 202 3 22,360,200 4,499,552,200 977 218.331 204 J 6,824,400 202 T/B 2,537,300 247 POLL Pollux Properti Indonesia Tbk. 5,000 5,000 4,650 4,710 -290 86,600 410,316,000 255 765.854 4,720 J 1,100 4,710 T/B 700 248 PPRE PP Presisi Tbk. 182 196 182 186 4 37,576,700 7,093,841,700 2,960 43.256 187 J 125,800 186 T/B 6,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 5,341,700 267,085,000 272 108.108 50 T/J 55,939,500 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 119 121 111 113 -6 6,300 734,800 11 63.615 120 J 900 113 T/B 8,500 251 PRDA Prodia Widyahusada Tbk. 3,050 3,200 3,100 3,140 90 235,900 741,308,000 237 48.308 3,140 T/J 23,500 3,130 B 500 252 PSSI Pelita Samudera Shipping Tbk. 170 173 168 169 -1 80,100 13,479,800 17 125.185 169 T/J 99,700 168 B 122,400 253 PTBA Bukit Asam Tbk. 1,990 2,040 2,000 2,010 20 29,260,700 59,054,831,000 7,373 1,747.826 2,020 J 1,430,900 2,010 T/B 1,462,300 254 PTIS Indo Straits Tbk. 146 156 146 156 10 20,800 3,037,900 8 16.421 164 J 5,000 146 B 20,000 255 PTPP PP (Persero) Tbk. 935 975 945 960 25 72,029,900 69,000,226,500 6,337 180.451 965 J 2,007,800 960 T/B 1,003,300 256 PTRO Petrosea Tbk. 1,700 1,725 1,700 1,710 10 766,600 1,313,697,000 529 1,368.000 1,715 J 56,300 1,710 T/B 32,200 257 PTSN Sat Nusapersada Tbk 234 264 232 252 18 31,872,800 7,973,157,200 4,267 130.345 254 J 46,500 252 T/B 176,000 258 PUDP Pudjiadi Prestige Tbk. 208 0 0 208 0 0 0 0 25.943 238 J 300 210 B 100 259 PURE Trinitan Metals and Minerals Tbk. 264 274 266 268 4 9,994,200 2,693,458,800 1,101 89.333 270 J 137,900 268 T/B 135,800 260 PWON Pakuwon Jati Tbk. 422 434 424 430 8 135,889,500 58,318,790,600 5,988 1,657.735 432 J 5,694,300 430 T/B 6,278,400 261 PZZA Sarimelati Kencana Tbk. 620 630 595 615 -5 1,292,200 787,992,000 338 55.909 615 T/J 5,200 610 B 152,800 262 RAJA Rukun Raharja Tbk. 134 138 133 134 0 18,085,000 2,437,434,900 825 460.291 135 J 319,500 134 T/B 457,100 263 RALS Ramayana Lestari Sentosa Tbk. 570 585 570 575 5 11,350,900 6,553,444,000 1,429 359.375 575 T/J 1,588,700 570 B 3,557,800 264 RANC Supra Boga Lestari Tbk. 402 406 396 404 2 1,478,300 594,248,400 189 80.800 404 T/J 49,500 402 B 24,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 138,400 6,920,200 18 15.994 50 T/J 737,900 0 B 0 266 RDTX Roda Vivatex Tbk 5,600 5,600 5,600 5,600 0 200 1,120,000 2 295.018 5,600 T/J 11,900 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 298 358 298 298 0 15,300 4,690,600 23 137.538 300 J 800 298 T/B 3,000 268 RICY Ricky Putra Globalindo Tbk 97 95 91 95 -2 111,700 10,268,700 30 15.088 95 T/J 50,100 92 B 4,000 269 RMBA Bentoel Internasional Investama Tbk. 354 370 360 366 12 137,200 50,484,000 50 2,863.850 368 J 15,100 366 T/B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,315 1,280 1,305 5 169,800 221,730,500 103 511.765 1,305 T/J 11,800 1,285 B 5,000 271 SAMF Saraswanti Anugerah Makmur Tbk. 388 388 384 388 0 20,200 7,774,600 19 323.333 388 T/J 7,600 386 B 3,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,925 9,925 9,925 9,925 0 500 4,962,500 3 6,403.226 9,925 T/J 1,500 9,900 B 900 273 SCMA Surya Citra Media Tbk. 1,510 1,550 1,470 1,490 -20 13,733,300 20,507,649,500 2,711 674.046 1,495 J 67,000 1,490 T/B 4,600 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 238 230 238 4 414,800 97,308,200 17 216.364 238 T/J 99,700 230 B 92,200 275 SDPC Millennium Pharmacon International Tbk. 102 103 103 103 1 10,300 1,060,900 9 68.754 103 T/J 20,600 101 B 100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 815 765 765 -55 182,300 139,827,000 15 855.657 765 T/J 20,000 0 B 0 277 SGRO Sampoerna Agro Tbk. 1,385 1,450 1,395 1,425 40 1,274,100 1,808,035,000 364 60.897 1,435 J 9,800 1,425 T/B 800 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 845 830 840 10 21,029,100 17,610,984,500 5,666 290.627 840 T/J 1,296,600 835 B 209,900 279 SILO Siloam International Hospitals Tbk. 4,940 4,970 4,950 4,970 30 8,900 44,222,000 18 56.446 4,980 J 1,000 4,970 T/B 26,800 280 SIMP Salim Ivomas Pratama Tbk. 334 342 332 334 0 13,920,800 4,702,624,800 1,101 30.364 336 J 206,600 334 T/B 1,328,100 281 SMBR Semen Baturaja (Persero) Tbk. 510 520 510 515 5 10,161,300 5,224,252,000 1,201 91.964 515 T/J 961,500 510 B 995,700 282 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,080 1,070 1,080 0 5,200 5,611,000 8 1,304.348 1,075 J 100 1,070 B 1,100 283 SMDR Samudera Indonesia Tbk. 280 304 274 276 -4 29,370,800 8,509,510,800 2,330 1,107.633 278 J 60,600 276 T/B 88,300 284 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,575 10,050 10,225 -125 4,423,700 45,279,057,500 4,151 3,558.007 10,250 J 28,000 10,225 T/B 201,400 285 SMKL Satyamitra Kemas Lestari Tbk. 185 189 185 188 3 851,000 158,862,600 316 97.409 188 T/J 1,600 186 B 100 286 SMMA Sinarmas Multiartha Tbk. 15,275 15,275 15,275 15,275 0 17,900 273,422,500 5 1,138.676 15,275 T/J 2,000 14,925 B 200 287 SMRA Summarecon Agung Tbk. 705 745 715 735 30 84,888,200 61,772,808,500 7,488 1,207.690 740 J 2,438,200 735 T/B 2,393,300 288 SMSM Selamat Sempurna Tbk. 1,450 1,460 1,400 1,425 -25 1,874,200 2,680,101,500 537 3,806.191 1,430 J 500 1,425 T/B 200,100 289 SOCI Soechi Lines Tbk. 120 123 120 122 2 5,674,800 691,077,400 336 22.182 122 T/J 120,300 121 B 483,900 290 SOHO Soho Global Health Tbk. 5,675 5,950 5,750 5,800 125 21,700 127,677,500 63 318.681 5,900 J 3,200 5,800 T/B 2,200 291 SONA Sona Topas Tourism Industry Tbk. 6,500 6,500 6,475 6,500 0 3,200 20,737,500 4 630.303 6,475 J 3,800 0 B 0 292 SPMA Suparma Tbk. 292 294 282 292 0 143,900 40,787,000 12 130.895 294 J 42,400 284 B 500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 139 134 137 4 20,800 2,789,500 9 146.210 136 J 100 133 B 500 294 SRIL Sri Rejeki Isman Tbk. 218 224 216 218 0 52,260,200 11,418,787,800 2,599 90.833 220 J 3,882,100 218 T/B 880,300 295 SRSN Indo Acidatama Tbk 57 59 56 59 2 14,599,000 844,714,600 371 10.746 59 T/J 2,024,800 58 B 574,400 296 SSIA Surya Semesta Internusa Tbk. 520 535 510 520 0 44,404,000 23,108,101,000 2,176 213.333 525 J 969,900 520 T/B 443,500 297 SSMS Sawit Sumbermas Sarana Tbk. 865 875 850 850 -15 78,400 67,588,500 62 126.866 850 T/J 70,800 845 B 14,000 298 STAR Buana Artha Anugerah Tbk. 109 119 102 118 9 96,600 10,076,100 42 115.686 118 T/J 7,700 104 B 1,000 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,321,900 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 91,254,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 88,212,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,505 1,540 1,495 1,515 10 32,929,900 49,871,921,500 4,954 374.074 1,520 J 399,600 1,515 T/B 226,200 303 TBLA Tunas Baru Lampung Tbk. 770 790 765 775 5 1,931,500 1,494,575,500 478 176.477 775 T/J 26,400 770 B 443,500 304 TCID Mandom Indonesia Tbk. 6,575 6,575 6,400 6,400 -175 12,600 80,857,500 27 627.746 6,400 T/J 2,700 6,375 B 100 305 TDPM Tridomain Performance Materials Tbk. 121 123 119 119 -2 3,690,600 444,822,400 341 52.193 120 J 186,900 119 T/B 319,400 306 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. 101 103 97 98 -3 19,343,100 1,926,081,700 1,522 49.000 99 J 330,800 98 T/B 2,433,100 308 TINS Timah Tbk. 855 935 865 930 75 186,721,400 169,326,602,000 13,592 475.224 935 J 3,168,400 930 T/B 8,638,800 309 TIRT Tirta Mahakam Resources Tbk 54 54 54 54 0 2,500 135,000 1 24.686 53 J 20,000 51 B 200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 6,900 6,525 6,825 150 15,154,500 101,810,762,500 5,437 421.978 6,825 T/J 163,800 6,800 B 41,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,900 2,840 2,880 50 208,192,700 597,185,516,000 27,334 1,513.519 2,880 T/J 3,579,200 2,870 B 435,500 312 TMAS Temas Tbk. 116 118 113 116 0 1,783,500 206,023,100 187 266.802 117 J 196,300 116 T/B 267,200 313 TOBA TBS Energi Utama Tbk. 378 390 378 390 12 8,400 3,238,800 7 82.299 382 J 19,800 370 B 600 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,500 275,000 3 80.475 50 T/J 201,337,100 0 B 0 315 TOTL Total Bangun Persada Tbk. 288 306 290 298 10 7,391,200 2,200,202,200 1,082 107.107 300 J 9,900 298 T/B 461,800 316 TOWR Sarana Menara Nusantara Tbk. 1,000 1,045 1,000 1,030 30 282,271,300 289,437,524,500 26,371 4,906.397 1,035 J 11,993,300 1,030 T/B 2,800 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 109 109 109 109 0 200 21,800 2 109.840 111 J 700 109 T/B 1,000 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 390 390 388 388 -2 185,500 72,001,800 8 231.448 390 J 50,000 388 T/B 100 321 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,255 1,260 -5 304,700 384,424,500 303 224.775 1,265 J 10,200 1,260 T/B 186,500 322 TURI Tunas Ridean Tbk. 1,230 1,230 1,180 1,230 0 127,200 152,667,000 17 2,733.333 1,250 J 4,000 1,230 T/B 200 323 UCID Uni-Charm Indonesia Tbk. 1,700 1,745 1,705 1,735 35 321,000 554,389,000 211 115.667 1,735 T/J 1,744,500 1,730 B 20,100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,670 1,705 1,670 1,680 10 945,300 1,596,426,500 794 3,257.329 1,685 J 69,200 1,680 T/B 20,800 325 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,820 3,820 0 100 382,000 1 141.478 3,820 T/J 700 3,640 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 78 80 77 77 -1 799,400 62,219,900 70 3.657 77 T/J 277,200 76 B 91,700 327 UNTR United Tractors Tbk. 20,975 21,175 20,775 20,875 -100 3,595,200 75,083,947,500 3,622 24,851.190 20,875 T/J 312,700 20,850 B 91,300 328 UNVR Unilever Indonesia Tbk. 8,075 8,100 7,850 7,950 -125 15,537,900 123,303,770,000 9,237 203,533.026 7,950 T/J 76,700 7,925 B 80,300 329 VICO Victoria Investama Tbk. 78 80 77 77 -1 1,400 110,000 6 61.600 78 J 11,900 77 T/B 400 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 50,200 2,510,000 3 16.667 50 T/J 46,137,600 0 B 0 331 VOKS Voksel Electric Tbk. 198 197 197 197 -1 30,300 5,969,100 6 87.143 198 J 2,500 197 T/B 8,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 187 181 184 4 39,950,500 7,364,979,000 1,767 63.448 184 T/J 327,800 183 B 1,040,700 333 WEHA WEHA Transportasi Indonesia Tbk. 54 56 54 55 1 447,400 24,581,700 104 24.010 55 T/J 8,900 54 B 292,500 334 WIIM Wismilak Inti Makmur Tbk. 505 520 492 496 -9 30,117,000 15,005,459,600 3,237 76.308 496 T/J 711,700 494 B 1,581,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,280 1,245 1,255 15 20,566,300 25,908,919,000 3,389 322.578 1,260 J 656,200 1,255 T/B 225,200 336 WINS Wintermar Offshore Marine Tbk. 98 99 95 99 1 122,500 11,702,200 8 26.773 99 T/J 2,003,000 96 B 972,800 337 WOMF Wahana Ottomitra Multiartha Tbk. 232 240 232 238 6 529,900 125,395,200 107 36.082 238 T/J 47,200 236 B 20,500 338 WOOD Integra Indocabinet Tbk. 498 520 496 500 2 22,024,000 11,102,309,400 2,099 192.308 505 J 665,000 498 B 256,900 339 WSBP Waskita Beton Precast Tbk. 159 167 159 165 6 113,547,700 18,599,112,500 3,492 33.673 166 J 2,927,400 165 T/B 2,389,300 340 WSKT Waskita Karya (Persero) Tbk. 750 795 755 790 40 221,013,900 172,696,419,000 11,307 213.225 790 T/J 10,783,200 785 B 1,786,800 341 WTON Wijaya Karya Beton Tbk. 254 264 254 258 4 24,304,300 6,271,635,200 1,631 43.729 260 J 2,124,100 258 T/B 431,700 Total 8,159,403,000 8,789,850,402,500 680,594 2,752,581,100 317,229,700 Jakarta, 09 November 2020 Trading Division