List of Securities Quotation Main Board Date: Tuesday, 10 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. 10,700 10,900 10,750 10,775 75 2,392,100 25,903,750,000 2,116 875.334 10,800 J 1,600 10,775 T/B 86,900 2 ABMM ABM Investama Tbk. 805 805 795 805 0 13,800 11,006,000 15 21.467 805 T/J 13,200 795 B 5,400 3 ACES Ace Hardware Indonesia Tbk. 1,630 1,730 1,640 1,700 70 23,966,500 40,704,558,500 5,399 2,073.171 1,705 J 997,400 1,700 T/B 24,500 4 ACST Acset Indonusa Tbk. 195 204 194 199 4 132,161,100 26,345,979,800 4,876 14.696 200 J 1,176,000 199 T/B 10,100,800 5 ADHI Adhi Karya (Persero) Tbk. 630 680 635 670 40 62,650,900 41,213,904,000 5,045 526.179 670 T/J 1,020,100 665 B 687,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,800 7,700 7,750 0 266,400 2,066,520,000 302 333.333 7,750 T/J 67,300 7,725 B 16,200 7 ADMG Polychem Indonesia Tbk 145 149 143 144 -1 7,029,600 1,026,031,200 489 12.853 145 J 22,000 144 T/B 158,300 8 ADRO Adaro Energy Tbk. 1,130 1,155 1,130 1,140 10 61,432,600 69,970,556,000 7,629 103.636 1,140 T/J 2,770,900 1,135 B 1,518,000 9 AGII Aneka Gas Industri Tbk. 750 800 745 780 30 3,426,100 2,653,172,000 300 70.909 780 T/J 1,157,700 775 B 12,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 374 384 376 380 6 53,295,700 20,205,437,200 3,770 620.834 382 J 3,604,200 380 T/B 1,229,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 218 222 216 216 -2 17,766,000 3,856,427,400 957 26.291 218 J 2,523,200 216 T/B 8,059,500 12 AKRA AKR Corporindo Tbk. 2,710 2,850 2,750 2,840 130 34,092,000 96,130,365,000 5,141 2,263.471 2,850 J 489,300 2,840 T/B 1,785,300 13 ALTO Tri Banyan Tirta Tbk. 288 350 270 340 52 71,800 20,713,600 12 169.868 350 J 3,500 274 B 500 14 AMAN Makmur Berkah Amanda Tbk. 260 272 260 272 12 1,212,300 321,729,000 97 247.273 272 T/J 190,500 270 B 707,400 15 AMFG Asahimas Flat Glass Tbk. 2,400 2,480 2,400 2,480 80 5,300 13,014,000 8 101.224 2,490 J 121,900 2,420 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. 720 740 705 740 20 812,500 597,227,000 233 1,888.285 740 T/J 13,500 720 B 100,000 17 ANJT Austindo Nusantara Jaya Tbk. 565 600 580 600 35 36,400 21,818,000 21 50.000 600 T/J 800 595 B 100 18 ANTM Aneka Tambang Tbk. 1,240 1,255 1,195 1,200 -40 604,934,300 733,284,011,000 39,259 791.191 1,205 J 2,221,600 1,200 T/B 11,946,600 19 APLI Asiaplast Industries Tbk. 117 117 109 111 -6 65,100 7,170,900 31 92.500 115 J 100 111 T/B 1,000 20 APLN Agung Podomoro Land Tbk. 115 118 115 116 1 72,732,800 8,460,615,800 2,306 31.781 117 J 1,711,900 116 T/B 5,176,700 21 ARNA Arwana Citramulia Tbk. 545 555 540 545 0 1,223,900 671,293,500 228 3,704.207 545 T/J 33,300 540 B 56,100 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 1,100 55,000 5 12.251 50 T/J 137,868,400 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 915 860 915 15 700 627,500 4 270.270 915 T/J 100 870 B 300 24 ASGR Astra Graphia Tbk. 670 690 670 685 15 3,234,500 2,200,431,000 472 142.022 685 T/J 657,700 680 B 157,800 25 ASII Astra International Tbk. 5,600 5,850 5,700 5,750 150 60,062,700 345,157,105,000 8,252 4,111.930 5,750 T/J 1,233,100 5,725 B 42,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,085 1,075 1,080 5 9,400 10,160,500 9 2,000.000 1,080 T/J 2,300 1,075 B 2,400 27 ASRI Alam Sutera Realty Tbk. 167 177 163 167 0 294,803,900 49,407,240,900 9,231 159.048 167 T/J 8,072,600 166 B 9,131,800 28 ASSA Adi Sarana Armada Tbk. 510 570 515 520 10 17,553,900 9,269,545,500 1,410 133.333 525 J 6,308,100 520 T/B 56,500 29 ATIC Anabatic Technologies Tbk. 615 585 580 585 -30 400 233,000 4 83.571 625 J 100 585 T/B 9,900 30 AUTO Astra Otoparts Tbk. 885 915 885 910 25 1,856,900 1,684,126,000 420 823.008 915 J 876,400 910 T/B 74,700 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 150,000 7,500,000 3 33.333 50 T/J 419,500 0 B 0 32 BATA Sepatu Bata Tbk. 615 640 625 625 10 19,600 12,389,000 18 8,106.355 630 J 8,400 625 T/B 700 33 BBCA Bank Central Asia Tbk. 31,425 33,000 31,900 32,400 975 38,214,700 1,236,605,620,000 26,044 18,514.286 32,400 T/J 61,600 32,375 B 53,100 34 BBKP Bank Bukopin Tbk. 244 266 244 264 20 656,703,900 169,658,008,000 21,122 79.164 266 J 17,761,700 264 T/B 6,727,800 35 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,580 J 4,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,350 5,200 5,325 225 125,532,500 663,376,092,500 27,969 25.611 5,350 J 5,102,600 5,325 T/B 663,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,690 4,010 3,770 4,000 310 565,562,100 2,205,719,199,000 66,039 4,571.429 4,010 J 2,711,300 4,000 T/B 5,919,700 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. 1,565 1,610 1,575 1,610 45 132,374,800 211,491,495,500 11,953 210.000 1,610 T/J 57,600 1,605 B 1,387,700 40 BBYB Bank Neo Commerce Tbk. 324 320 316 316 -8 11,100 3,513,800 13 321.727 320 J 9,200 316 T/B 13,900 41 BCAP MNC Kapital Indonesia Tbk. 118 118 115 117 -1 1,308,500 151,970,700 98 331.802 118 J 446,600 116 B 250,100 42 BDMN Bank Danamon Indonesia Tbk. 2,540 2,640 2,560 2,630 90 5,843,500 15,244,898,000 1,638 1.485 2,640 J 188,700 2,630 T/B 43,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 173 177 171 172 -1 140,903,200 24,394,382,400 4,263 101.176 172 T/J 2,909,700 171 B 10,113,500 44 BFIN BFI Finance Indonesia Tbk. 386 396 388 390 4 3,786,000 1,475,806,000 462 1,998.565 390 T/J 297,100 388 B 217,100 45 BHIT MNC Investama Tbk. 74 77 71 74 0 160,285,900 11,779,052,100 13,138 216.406 75 J 8,734,700 74 T/B 10,623,800 46 BINA Bank Ina Perdana Tbk. 690 705 680 700 10 3,814,100 2,598,229,500 52 395.489 705 J 30,500 700 T/B 3,000 47 BIRD Blue Bird Tbk. 850 975 860 955 105 11,497,700 10,612,335,000 1,474 14.692 960 J 50,000 955 T/B 15,200 48 BISI BISI International Tbk. 905 905 900 900 -5 140,400 126,398,000 71 450.000 900 T/J 86,000 895 B 58,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,170 1,235 1,190 1,230 60 30,801,800 37,370,301,000 3,680 205.000 1,230 T/J 173,800 1,225 B 276,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 605 595 605 15 31,733,600 19,060,562,000 5,312 140.698 605 T/J 263,000 600 B 3,966,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,965,200 98,260,000 63 3.455 50 T/J 309,077,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 156,107,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,525 6,300 6,375 225 124,794,400 797,296,660,000 16,924 1,920.950 6,375 T/J 79,300 6,350 B 399,700 54 BMSR Bintang Mitra Semestaraya Tbk 68 72 64 69 1 3,503,500 239,718,500 246 13.800 69 T/J 61,100 68 B 100 55 BMTR Global Mediacom Tbk. 236 242 236 238 2 156,453,900 37,329,935,000 5,649 193.716 238 T/J 3,790,400 236 B 15,800,400 56 BNBA Bank Bumi Arta Tbk. 366 398 366 378 12 200,200 73,947,000 46 236.250 378 T/J 32,200 366 B 10,000 57 BNGA Bank CIMB Niaga Tbk. 790 810 790 805 15 10,685,800 8,547,920,000 1,068 5.944 810 J 880,600 805 T/B 428,900 58 BNII Bank Maybank Indonesia Tbk. 228 236 228 232 4 8,148,800 1,889,569,400 1,308 2.764 234 J 228,300 232 T/B 408,200 59 BNLI Bank Permata Tbk. 2,170 2,220 2,160 2,220 50 1,722,800 3,791,594,000 805 24.171 2,220 T/J 100,000 2,210 B 12,100 60 BPTR Batavia Prosperindo Trans Tbk. 86 87 82 82 -4 12,000 1,001,300 7 82.000 85 J 18,100 82 T/B 200 61 BRAM Indo Kordsa Tbk. 5,375 5,375 5,375 5,375 0 500 2,687,500 5 209.189 5,725 J 200 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,220 1,245 1,210 1,230 10 73,199,200 89,869,573,000 10,476 241.176 1,235 J 5,806,800 1,230 T/B 183,800 63 BRPT Barito Pacific Tbk. 930 975 920 970 40 129,552,600 123,043,236,000 9,188 379.306 975 J 4,442,500 970 T/B 222,400 64 BSDE Bumi Serpong Damai Tbk. 990 1,070 1,005 1,055 65 75,939,900 78,906,970,500 5,281 206.658 1,060 J 534,800 1,055 T/B 2,665,500 65 BSIM Bank Sinarmas Tbk. 484 500 472 488 4 23,600 11,514,800 17 332.835 488 T/J 177,200 482 B 500 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. 2,300 2,390 2,320 2,380 80 223,400 527,895,000 182 460.738 2,390 J 4,600 2,380 T/B 7,200 68 BTPS Bank BTPN Syariah Tbk. 3,890 4,480 3,970 4,400 510 24,471,400 104,693,811,000 9,165 451.282 4,400 T/J 241,600 4,390 B 5,800 69 BUDI Budi Starch & Sweetener Tbk. 97 98 95 96 -1 523,600 50,432,600 56 52.030 97 J 140,400 96 T/B 457,700 70 BULL Buana Lintas Lautan Tbk. 326 330 324 326 0 217,977,100 71,469,446,000 3,964 31.880 326 T/J 709,900 324 B 2,994,600 71 BVIC Bank Victoria International Tbk. 103 105 102 103 0 2,048,400 211,545,500 315 97.397 104 J 275,100 103 T/B 256,900 72 BWPT Eagle High Plantations Tbk. 102 104 100 101 -1 49,900,200 5,068,693,400 1,655 22.090 102 J 5,267,100 101 T/B 2,026,700 73 BYAN Bayan Resources Tbk. 13,600 13,800 13,750 13,750 150 1,500 20,650,000 4 237.069 13,800 J 900 13,750 T/B 100 74 CAMP Campina Ice Cream Industry Tbk. 260 262 252 260 0 591,800 154,270,400 192 78.788 262 J 56,400 260 T/B 120,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,500 275,000 6 28.571 50 T/J 65,268,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,805 1,830 1,790 1,800 -5 44,200 79,549,500 79 371.901 1,805 J 6,900 1,800 T/B 300 77 CFIN Clipan Finance Indonesia Tbk. 189 199 188 190 1 4,384,400 836,923,600 254 14.868 191 J 20,000 190 T/B 3,591,100 78 CITY Natura City Developments Tbk. 96 100 90 93 -3 5,600 514,700 15 77.500 93 T/J 14,600 90 B 2,100 79 CLEO Sariguna Primatirta Tbk. 484 490 482 488 4 8,275,800 4,019,070,000 1,011 2,121.739 488 T/J 506,500 486 B 64,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,005 935 950 -55 1,607,500 1,547,043,500 586 101.758 950 T/J 38,300 945 B 49,700 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 6,675 6,400 6,675 275 9,643,200 63,128,927,500 5,362 30,400.328 6,675 T/J 173,700 6,650 B 15,300 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 144,900 7,245,000 5 45.455 50 T/J 460,044,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 400 400 372 372 -28 3,079,700 1,153,683,200 16 187.722 398 J 1,500 372 T/B 1,976,500 85 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,860 B 100 86 CTRA Ciputra Development Tbk. 850 920 885 905 55 66,352,200 59,497,397,500 4,888 202.624 905 T/J 608,000 900 B 658,800 87 DART Duta Anggada Realty Tbk. 238 244 238 238 0 500 120,200 4 43.997 238 T/J 500,000 236 B 300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 9,800 490,000 5 16.496 50 T/J 266,031,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 3,200 160,000 12 22.222 50 T/J 23,380,900 0 B 0 90 DILD Intiland Development Tbk. 155 163 154 160 5 33,417,700 5,261,328,100 1,099 27.881 160 T/J 7,076,800 159 B 281,400 91 DLTA Delta Djakarta Tbk. 4,060 4,160 4,060 4,090 30 98,900 405,038,000 95 24,448.562 4,140 J 400 4,090 T/B 900 92 DMAS Puradelta Lestari Tbk. 228 238 224 236 8 123,347,800 28,699,645,000 5,220 112.381 238 J 11,601,200 236 T/B 7,922,000 93 DMND Diamond Food Indonesia Tbk. 900 900 880 900 0 99,600 88,649,500 60 98.361 905 J 2,000 900 T/B 3,000 94 DNAR Bank Oke Indonesia Tbk. 228 214 214 214 -14 160,200 34,282,800 19 201.818 214 T/J 1,618,600 0 B 0 95 DOID Delta Dunia Makmur Tbk. 246 258 246 252 6 52,583,200 13,215,626,200 2,808 341.168 252 T/J 1,476,800 250 B 511,600 96 DPNS Duta Pertiwi Nusantara Tbk. 246 248 246 248 2 13,200 3,269,600 8 80.577 248 T/J 39,700 244 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 55 56 52 55 0 1,321,600 71,250,600 116 10.000 55 T/J 138,500 54 B 30,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 62 66 0 126,600 8,198,400 45 37.562 66 T/J 110,400 64 B 48,500 99 DSNG Dharma Satya Nusantara Tbk. 488 496 486 488 0 11,328,300 5,563,380,800 799 131.892 488 T/J 2,135,800 486 B 635,600 100 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 400 14,425 B 100 101 DUCK Jaya Bersama Indo Tbk. 280 310 282 300 20 74,710,100 22,329,104,000 5,955 59.406 302 J 509,100 300 T/B 515,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,610 2,580 2,610 30 22,300 57,772,000 45 960.719 2,610 T/J 5,100 2,580 B 1,900 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 107,600 5,380,000 6 14.286 50 T/J 9,611,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,275 1,260 1,275 10 301,500 382,738,500 240 3,236.698 1,275 T/J 1,500 1,270 B 33,100 105 ELSA Elnusa Tbk. 220 238 226 234 14 98,204,600 22,760,511,600 5,149 58.500 234 T/J 11,803,800 232 B 474,300 106 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 9,700 100 384,900 3,714,210,000 65 1,347.222 9,700 T/J 86,100 9,500 B 4,400 108 ERAA Erajaya Swasembada Tbk. 1,860 1,890 1,805 1,850 -10 36,344,300 67,335,017,500 6,739 185.000 1,855 J 93,200 1,850 T/B 313,800 109 ESSA Surya Esa Perkasa Tbk. 138 142 139 140 2 2,185,000 305,614,900 192 260.654 140 T/J 360,900 139 B 150,900 110 ESTI Ever Shine Tex Tbk. 54 57 53 56 2 1,116,100 60,633,000 81 22.489 56 T/J 196,300 55 B 960,000 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,130 2,210 2,150 2,190 60 62,591,600 136,783,820,000 8,648 111.144 2,200 J 809,200 2,190 T/B 907,800 113 FASW Fajar Surya Wisesa Tbk. 6,500 6,700 6,700 6,700 200 500 3,350,000 1 1,535.429 6,800 J 1,500 6,700 T/B 100 114 FILM MD Pictures Tbk. 202 210 198 204 2 4,102,700 842,549,000 902 97.143 206 J 54,500 204 T/B 1,000 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 65,125,600 0 B 0 116 FREN Smartfren Telecom Tbk. 63 65 61 63 0 444,987,300 27,961,457,000 6,897 3.500 64 J 19,337,200 63 T/B 7,555,900 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100,000 5,000,000 5 47.619 50 T/J 1,171,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,405 1,405 0 7,100 9,975,500 2 1,124.000 1,720 J 500 1,405 T/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. 41,400 42,800 41,550 42,400 1,000 3,084,100 130,848,920,000 5,230 1,654.634 42,500 J 2,800 42,400 T/B 70,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,850 1,600 1,850 250 2,700 4,345,000 5 158.120 1,850 T/J 5,100 1,600 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 258 304 270 300 42 595,315,400 170,064,350,600 22,780 40.328 302 J 2,768,800 300 T/B 44,147,300 123 GJTL Gajah Tunggal Tbk. 488 520 488 500 12 20,294,900 10,209,765,700 1,875 98.162 505 J 66,500 500 T/B 396,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 88 80 87 7 62,410,100 5,288,817,200 1,694 21.750 88 J 2,706,900 87 T/B 14,604,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,225 1,235 0 297,800 367,907,000 202 96.109 1,235 T/J 8,900 1,230 B 16,300 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 620,900 31,045,200 49 21.568 51 J 449,600 50 T/B 17,000 127 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. 97 101 97 100 3 405,800 39,947,300 75 40.000 100 T/J 138,300 99 B 5,100 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 11,800 590,000 6 26.579 50 T/J 10,828,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 3,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 338 338 336 336 -2 15,700 5,282,600 8 64.000 336 T/J 13,600 316 B 300 132 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. 3,250 3,320 3,240 3,290 40 169,600 557,826,000 326 88.919 3,320 J 5,300 3,290 T/B 200,000 134 HERO Hero Supermarket Tbk. 825 815 795 805 -20 183,800 147,305,500 32 1,680.304 800 J 67,900 795 B 48,500 135 HEXA Hexindo Adiperkasa Tbk. 2,970 2,990 2,940 2,970 0 331,200 981,893,000 347 909.202 2,980 J 18,700 2,970 T/B 11,100 136 HITS Humpuss Intermoda Transportasi Tbk. 438 430 410 410 -28 200 84,000 2 630.769 460 J 100 414 B 11,200 137 HKMU HK Metals Utama Tbk. 72 74 72 73 1 18,387,400 1,335,524,600 606 31.739 74 J 2,066,000 73 T/B 1,728,700 138 HMSP H.M. Sampoerna Tbk. 1,430 1,520 1,445 1,505 75 157,688,700 234,762,427,500 16,718 7,512.979 1,505 T/J 2,958,500 1,500 B 2,210,600 139 HOKI Buyung Poetra Sembada Tbk. 850 925 855 880 30 46,901,000 41,901,466,000 2,938 283.871 880 T/J 227,700 875 B 354,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 410,100 20,505,000 4 27.027 50 T/J 1,214,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. 198 199 194 197 -1 4,277,600 836,359,600 434 65.667 197 T/J 47,800 196 B 440,400 142 HRUM Harum Energy Tbk. 2,200 2,350 2,220 2,290 90 7,487,700 17,085,582,000 2,550 44.038 2,300 J 373,900 2,290 T/B 800 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 5,000 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,850 9,650 9,675 -75 21,280,100 206,385,997,500 16,721 358.665 9,700 J 56,900 9,675 T/B 1,374,600 145 IDPR Indonesia Pondasi Raya Tbk. 183 185 182 182 -1 24,200 4,421,600 14 14.219 182 T/J 20,000 175 B 10,000 146 IFII Indonesia Fibreboard Industry Tbk. 126 130 121 126 0 719,700 90,703,500 125 120.000 126 T/J 98,800 125 B 100,800 147 IGAR Champion Pacific Indonesia Tbk. 330 340 332 334 4 145,800 49,060,200 54 218.301 336 J 1,000 334 T/B 10,200 148 IKAI Intikeramik Alamasri Industri Tbk. 52 52 50 50 -2 40,389,400 2,026,991,200 1,195 14.286 51 J 2,302,400 50 T/B 2,421,700 149 IMAS Indomobil Sukses Internasional Tbk. 710 740 715 735 25 18,101,200 13,214,909,000 1,960 103.449 740 J 971,200 735 T/B 536,400 150 IMJS Indomobil Multi Jasa Tbk. 228 240 230 234 6 5,924,700 1,392,714,200 395 46.800 236 J 20,000 234 T/B 14,507,000 151 INAF Indofarma Tbk. 3,180 3,600 3,250 3,280 100 13,645,900 46,217,473,000 5,991 1,312.000 3,290 J 22,200 3,280 T/B 191,100 152 INCI Intanwijaya Internasional Tbk 830 1,000 815 850 20 1,341,900 1,167,218,000 762 91.933 850 T/J 5,200 845 B 2,400 153 INCO Vale Indonesia Tbk. 4,550 4,660 4,440 4,520 -30 21,426,700 97,302,950,000 7,075 1,844.898 4,520 T/J 107,800 4,510 B 228,700 154 INDF Indofood Sukses Makmur Tbk. 7,200 7,300 7,125 7,150 -50 16,395,800 117,741,002,500 5,365 1,223.917 7,175 J 4,200 7,150 T/B 110,500 155 INDR Indo-Rama Synthetics Tbk. 2,130 2,160 2,130 2,130 0 12,200 25,989,000 14 286.873 2,250 J 1,400 2,130 T/B 600 156 INDS Indospring Tbk. 1,925 1,955 1,925 1,925 0 34,700 66,809,000 30 180.469 1,950 J 500 1,925 T/B 3,100 157 INDY Indika Energy Tbk. 970 990 970 975 5 10,364,800 10,131,268,000 1,644 33.051 980 J 493,300 975 T/B 282,400 158 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,775 9,575 9,575 -100 4,649,500 44,762,717,500 3,139 493.386 9,600 J 28,100 9,575 T/B 76,300 159 INPC Bank Artha Graha Internasional Tbk. 72 78 67 74 2 10,539,000 760,354,600 728 0.423 74 T/J 2,046,800 72 B 12,200 160 INTP Indocement Tunggal Prakarsa Tbk. 13,175 14,425 13,650 14,100 925 7,350,700 103,009,320,000 5,800 564.000 14,100 T/J 1,003,700 14,025 B 2,400 161 IPOL Indopoly Swakarsa Industry Tbk. 86 87 83 85 -1 5,994,300 508,056,200 428 40.476 86 J 22,200 85 T/B 253,700 162 IPTV MNC Vision Networks Tbk. 298 306 298 306 8 13,396,600 4,019,637,000 1,810 127.500 306 T/J 303,400 304 B 378,900 163 ISAT Indosat Tbk. 2,110 2,140 2,090 2,090 -20 4,388,100 9,280,155,000 1,544 149.286 2,100 J 700 2,090 T/B 157,100 164 ISSP Steel Pipe Industry of Indonesia Tbk. 125 129 125 126 1 8,062,600 1,022,577,900 444 42.712 127 J 330,400 126 T/B 489,400 165 ITMG Indo Tambangraya Megah Tbk. 8,575 8,450 8,300 8,450 -125 5,287,900 44,436,737,500 4,719 60.357 8,450 T/J 272,100 8,425 B 133,500 166 JAWA Jaya Agra Wattie Tbk. 91 94 85 92 1 103,000 9,332,400 49 18.400 91 J 500 88 B 10,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 50,300 17,099,600 7 281.417 340 T/J 378,600 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,215 1,160 1,200 55 79,439,800 94,483,998,000 7,908 328.048 1,205 J 807,200 1,200 T/B 511,200 169 JRPT Jaya Real Property Tbk. 416 452 416 442 26 15,657,100 6,847,909,200 1,337 425.000 444 J 188,000 442 T/B 1,071,300 170 JSKY Sky Energy Indonesia Tbk. 222 226 214 220 -2 20,403,700 4,462,860,200 2,381 110.000 220 T/J 973,600 218 B 232,100 171 JSMR Jasa Marga (Persero) Tbk. 3,940 4,200 3,970 4,180 240 36,376,600 148,964,409,000 8,497 246.491 4,180 T/J 1,107,100 4,170 B 17,900 172 KAEF Kimia Farma Tbk. 3,190 3,630 3,240 3,260 70 61,448,200 208,115,669,000 18,377 3,260.000 3,270 J 201,700 3,260 T/B 1,323,400 173 KBLI KMI Wire & Cable Tbk. 318 332 316 318 0 5,784,700 1,850,050,600 515 38.640 320 J 173,600 318 T/B 197,000 174 KEEN Kencana Energi Lestari Tbk. 294 298 292 292 -2 2,645,700 781,094,800 177 73.737 296 J 14,600 292 T/B 16,900 175 KICI Kedaung Indah Can Tbk 179 171 171 171 -8 100 17,100 1 36.305 232 J 500 192 B 20,000 176 KIJA Kawasan Industri Jababeka Tbk. 198 200 196 198 0 13,684,200 2,705,977,000 925 6.870 199 J 213,500 197 B 1,147,000 177 KINO Kino Indonesia Tbk. 2,960 3,000 2,950 2,950 -10 1,657,700 4,894,519,000 184 77.632 2,950 T/J 298,100 2,940 B 20,800 178 KKGI Resource Alam Indonesia Tbk. 200 200 192 200 0 24,600 4,871,700 13 701.754 200 T/J 67,400 195 B 2,000 179 KLBF Kalbe Farma Tbk. 1,480 1,545 1,490 1,495 15 62,694,100 94,555,715,500 9,260 14,581.098 1,500 J 530,600 1,495 T/B 640,000 180 KOBX Kobexindo Tractors Tbk. 102 103 102 103 1 295,600 30,309,500 62 25.750 104 J 13,500 103 T/B 52,700 181 KOTA DMS Propertindo Tbk. 238 238 222 238 0 793,800 186,777,600 82 119.000 238 T/J 26,400 0 B 0 182 KPAL Steadfast Marine Tbk. 52 54 51 51 -1 3,762,700 198,250,700 144 44.348 52 J 1,186,100 51 T/B 725,300 183 KRAS Krakatau Steel (Persero) Tbk. 384 394 384 388 4 65,164,500 25,277,520,200 5,101 48.237 388 T/J 1,540,700 386 B 1,670,600 184 KREN Kresna Graha Investama Tbk. 88 90 87 88 0 13,649,400 1,200,915,000 675 915.522 89 J 1,340,900 88 T/B 1,634,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 51,400 2,570,000 3 7.806 50 T/J 33,785,700 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 1,400 7,000,000 6 82.645 5,000 T/J 4,200 4,650 B 1,200 187 LINK Link Net Tbk. 2,120 2,160 2,100 2,150 30 6,529,700 13,896,004,000 1,578 134.375 2,150 T/J 76,400 2,140 B 309,300 188 LION Lion Metal Works Tbk. 228 236 230 236 8 400 92,600 2 147.806 272 J 100 238 B 11,000 189 LPCK Lippo Cikarang Tbk 940 950 910 940 0 2,405,200 2,234,065,000 479 105.982 940 T/J 170,800 935 B 7,900 190 LPGI Lippo General Insurance Tbk. 3,200 3,200 3,200 3,200 0 29,100 93,120,000 11 143.820 3,250 J 100 3,200 T/B 8,200 191 LPKR Lippo Karawaci Tbk. 138 141 134 136 -2 208,408,900 28,289,379,300 2,867 43.917 137 J 6,300,800 136 T/B 11,789,200 192 LPPF Matahari Department Store Tbk. 860 925 865 915 55 91,086,200 82,383,193,000 11,060 20.734 915 T/J 1,004,300 910 B 382,100 193 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,025 1,005 1,010 10 29,546,900 29,908,290,500 2,506 260.645 1,015 J 1,754,300 1,010 T/B 1,002,900 194 LTLS Lautan Luas Tbk. 434 438 428 436 2 199,800 86,375,800 34 154.124 436 T/J 6,300 432 B 7,700 195 MAIN Malindo Feedmill Tbk. 580 610 580 600 20 18,922,900 11,275,611,500 1,956 340.909 605 J 460,400 600 T/B 40,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 320,200 16,010,000 9 6.835 50 T/J 417,565,600 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. 700 755 725 735 35 98,318,000 72,315,437,500 4,255 1,179.491 735 T/J 10,393,300 730 B 167,300 199 MARK Mark Dynamics Indonesia Tbk. 855 855 805 820 -35 3,343,000 2,750,986,000 569 1,640.000 825 J 8,000 820 T/B 58,900 200 MASA Multistrada Arah Sarana Tbk. 585 655 635 635 50 3,100 1,970,500 2 451.507 620 J 1,200 580 B 2,000 201 MAYA Bank Mayapada Internasional Tbk. 8,000 8,500 8,000 8,000 0 4,300 34,450,000 7 3,637.405 8,000 T/J 6,800 7,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 378 388 380 384 6 413,300 158,275,800 130 24.000 386 J 13,800 382 B 4,000 203 MBTO Martina Berto Tbk. 81 90 83 84 3 14,700 1,243,100 20 11.351 84 T/J 2,000 83 B 11,700 204 MCOR Bank China Construction Bank Indonesia Tbk. 117 127 117 119 2 9,422,700 1,134,195,300 445 106.734 119 T/J 748,700 118 B 681,100 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,793,100 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 71,538,100 0 B 0 208 MEDC Medco Energi Internasional Tbk. 382 402 390 394 12 154,553,700 61,074,660,400 7,583 818.191 394 T/J 2,495,500 392 B 3,211,600 209 MEGA Bank Mega Tbk. 6,950 7,325 7,275 7,325 375 4,600 33,602,500 10 5,339.388 7,500 J 1,000 7,325 T/B 400 210 META Nusantara Infrastructure Tbk. 107 111 107 108 1 3,918,100 421,625,200 124 32.720 108 T/J 250,700 107 B 187,000 211 MGRO Mahkota Group Tbk. 785 805 780 780 -5 2,743,800 2,176,598,000 361 346.667 780 T/J 73,600 775 B 51,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,520 2,400 2,420 -80 30,784,900 74,638,818,000 6,336 142.480 2,430 J 63,700 2,420 T/B 68,200 213 MLBI Multi Bintang Indonesia Tbk. 9,300 9,525 9,300 9,525 225 50,900 481,770,000 118 60,668.790 9,525 T/J 6,300 9,475 B 1,800 214 MLPL Multipolar Tbk. 50 51 50 50 0 17,644,800 882,521,000 114 5.735 51 J 7,038,800 50 T/B 140,400 215 MLPT Multipolar Technology Tbk. 590 595 585 590 0 135,600 79,793,500 72 122.917 595 J 60,100 590 T/B 4,700 216 MNCN Media Nusantara Citra Tbk. 860 900 860 890 30 107,018,200 94,712,957,500 6,036 98.889 890 T/J 3,885,100 885 B 507,500 217 MPMX Mitra Pinasthika Mustika Tbk. 372 380 374 378 6 8,918,800 3,364,861,600 1,019 25.200 378 T/J 8,635,700 376 B 424,200 218 MPPA Matahari Putra Prima Tbk. 88 96 88 92 4 6,684,200 620,060,000 556 38.680 92 T/J 49,800 91 B 251,800 219 MRAT Mustika Ratu Tbk. 134 136 130 134 0 7,100 945,100 19 20.615 134 T/J 16,600 132 B 200 220 MSKY MNC Sky Vision Tbk. 730 715 700 700 -30 63,900 44,769,000 41 46.053 700 T/J 5,500 695 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,605 1,640 35 2,681,200 4,392,621,000 735 2,952.402 1,640 T/J 608,900 1,635 B 2,500 222 MTLA Metropolitan Land Tbk. 418 418 416 416 -2 8,900 3,702,600 8 174.899 416 T/J 1,700 410 B 1,100 223 MYOH Samindo Resources Tbk. 1,145 1,170 1,150 1,170 25 21,400 25,006,500 15 139.356 1,170 T/J 8,300 1,150 B 5,000 224 MYOR Mayora Indah Tbk. 2,400 2,420 2,380 2,400 0 4,202,800 10,049,209,000 1,184 12,006.003 2,400 T/J 270,200 2,390 B 43,500 225 MYTX Asia Pacific Investama Tbk. 51 52 50 51 0 13,600 683,400 9 7.666 52 J 23,100 51 T/B 19,900 226 NIKL Pelat Timah Nusantara Tbk. 820 850 795 805 -15 4,880,400 4,000,412,000 1,569 247.692 810 J 28,300 805 T/B 370,500 227 NISP Bank OCBC NISP Tbk. 725 730 725 730 5 533,400 387,688,000 100 884.591 730 T/J 55,200 725 B 94,600 228 NOBU Bank Nationalnobu Tbk. 905 910 845 880 -25 115,700 99,180,500 124 234.667 880 T/J 900 850 B 1,000 229 NRCA Nusa Raya Cipta Tbk. 308 312 308 310 2 334,500 103,250,600 73 36.471 312 J 12,100 310 T/B 10,000 230 NZIA Nusantara Almazia Tbk. 174 170 162 162 -12 118,700 19,295,200 56 73.636 162 T/J 532,000 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,200 110,000 4 98.922 50 T/J 2,938,200 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 98 102 93 102 4 6,540,500 653,016,500 495 102.000 103 J 169,800 102 T/B 9,500 233 PANR Panorama Sentrawisata Tbk. 91 101 92 98 7 9,661,700 944,521,200 1,189 58.799 98 T/J 616,000 97 B 71,300 234 PANS Panin Sekuritas Tbk. 805 845 805 815 10 455,500 370,639,000 108 592.727 815 T/J 23,000 810 B 16,300 235 PBID Panca Budi Idaman Tbk. 1,095 1,105 1,090 1,105 10 150,300 164,726,500 109 130.000 1,105 T/J 52,500 1,100 B 100 236 PBRX Pan Brothers Tbk. 248 254 238 244 -4 2,562,500 629,800,600 195 431.858 246 J 443,000 244 T/B 181,100 237 PBSA Paramita Bangun Sarana Tbk. 680 680 680 680 0 200 136,000 2 56.667 680 T/J 3,900 0 B 0 238 PEHA Phapros Tbk. 1,520 1,745 1,530 1,600 80 853,400 1,400,698,500 455 133.556 1,600 T/J 24,700 1,595 B 5,200 239 PGAS Perusahaan Gas Negara Tbk. 1,125 1,190 1,140 1,175 50 239,757,500 279,558,508,500 14,613 391.667 1,175 T/J 398,200 1,170 B 3,253,100 240 PGUN Pradiksi Gunatama Tbk. 232 220 220 220 -12 3,000 660,000 1 191.304 268 J 17,200 226 B 100 241 PJAA Pembangunan Jaya Ancol Tbk. 505 530 505 530 25 350,200 180,877,500 93 103.415 525 J 50,000 520 B 57,800 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 600 1,500,000 4 1,037.387 2,600 J 2,200 2,500 T/B 900 243 PNBN Bank Pan Indonesia Tbk 815 850 815 840 25 21,586,100 17,943,232,000 1,317 1,398.601 840 T/J 1,654,600 835 B 532,700 244 PNBS Bank Panin Dubai Syariah Tbk. 68 68 64 64 -4 8,128,100 520,320,400 675 64.000 64 T/J 46,450,500 0 B 0 245 PNIN Paninvest Tbk. 705 720 695 710 5 1,759,000 1,228,692,000 110 754.998 710 T/J 6,800 705 B 5,600 246 PNLF Panin Financial Tbk. 202 208 202 208 6 44,848,300 9,193,519,400 1,173 224.816 208 T/J 6,204,400 206 B 950,500 247 POLL Pollux Properti Indonesia Tbk. 4,710 4,710 4,420 4,430 -280 107,000 478,292,000 391 720.325 4,450 J 100 4,430 T/B 10,600 248 PPRE PP Presisi Tbk. 186 208 185 202 16 106,184,900 21,112,205,300 5,170 46.977 202 T/J 628,700 200 B 2,745,400 249 PPRO PP Properti Tbk. 50 54 50 50 0 673,517,100 34,583,787,200 9,184 108.108 51 J 21,862,900 50 T/B 8,674,800 250 PRAS Prima Alloy Steel Universal Tbk. 113 121 111 121 8 9,400 1,059,900 6 68.119 121 T/J 106,600 114 B 50,000 251 PRDA Prodia Widyahusada Tbk. 3,140 3,250 3,150 3,210 70 639,600 2,054,828,000 138 49.385 3,200 J 361,300 3,180 B 1,800 252 PSSI Pelita Samudera Shipping Tbk. 169 170 168 169 0 182,800 30,878,200 33 125.185 169 T/J 38,600 168 B 179,500 253 PTBA Bukit Asam Tbk. 2,010 2,050 2,010 2,020 10 20,916,700 42,384,950,000 5,690 1,756.522 2,030 J 2,417,600 2,020 T/B 2,052,400 254 PTIS Indo Straits Tbk. 156 170 150 160 4 15,400 2,435,700 22 16.842 160 T/J 300 152 B 600 255 PTPP PP (Persero) Tbk. 960 1,015 965 1,005 45 131,766,200 131,003,099,000 9,631 188.910 1,010 J 1,532,600 1,005 T/B 269,100 256 PTRO Petrosea Tbk. 1,710 1,750 1,720 1,730 20 1,012,700 1,754,051,500 570 1,384.000 1,735 J 46,800 1,730 T/B 3,800 257 PTSN Sat Nusapersada Tbk 252 270 236 236 -16 50,114,400 12,377,640,400 3,487 122.069 236 T/J 7,575,900 0 B 0 258 PUDP Pudjiadi Prestige Tbk. 208 0 0 208 0 0 0 0 25.943 238 J 300 212 B 1,100 259 PURE Trinitan Metals and Minerals Tbk. 268 274 264 266 -2 6,241,500 1,668,142,800 849 88.667 268 J 303,800 266 T/B 14,100 260 PWON Pakuwon Jati Tbk. 430 474 444 464 34 520,078,900 238,502,586,400 15,038 1,788.812 466 J 8,625,400 464 T/B 613,100 261 PZZA Sarimelati Kencana Tbk. 615 640 620 625 10 1,699,500 1,071,614,000 400 56.818 630 J 101,000 625 T/B 43,500 262 RAJA Rukun Raharja Tbk. 134 141 135 135 1 24,742,900 3,408,051,200 1,408 463.726 136 J 1,098,700 135 T/B 207,800 263 RALS Ramayana Lestari Sentosa Tbk. 575 655 585 605 30 61,403,400 38,030,389,000 5,596 378.125 610 J 155,400 605 T/B 4,547,500 264 RANC Supra Boga Lestari Tbk. 404 406 402 404 0 616,400 249,108,600 123 80.800 406 J 168,900 404 T/B 46,100 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 87,300 4,365,000 18 15.994 50 T/J 784,800 0 B 0 266 RDTX Roda Vivatex Tbk 5,600 5,500 5,375 5,450 -150 9,700 53,067,500 15 287.116 5,475 J 100 5,450 T/B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 298 302 298 300 2 500 150,000 4 138.461 300 T/J 1,500 298 B 100 268 RICY Ricky Putra Globalindo Tbk 95 95 94 95 0 1,200 113,100 6 15.088 95 T/J 11,800 92 B 38,700 269 RMBA Bentoel Internasional Investama Tbk. 366 374 364 368 2 54,600 20,148,200 29 2,879.499 370 J 12,500 366 B 11,300 270 ROTI Nippon Indosari Corpindo Tbk. 1,305 1,320 1,300 1,320 15 1,321,400 1,729,958,500 129 517.647 1,325 J 200 1,320 T/B 333,300 271 SAMF Saraswanti Anugerah Makmur Tbk. 388 390 384 390 2 1,400 544,800 5 325.000 390 T/J 4,000 388 B 3,500 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,925 9,925 9,700 9,800 -125 6,000 58,865,000 21 6,322.581 9,800 T/J 300 9,725 B 200 273 SCMA Surya Citra Media Tbk. 1,490 1,560 1,505 1,525 35 20,904,000 31,917,065,500 2,412 689.880 1,525 T/J 220,200 1,520 B 13,900 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 238 236 234 234 -4 28,600 6,692,600 7 212.727 236 J 23,000 234 T/B 21,500 275 SDPC Millennium Pharmacon International Tbk. 103 104 101 102 -1 43,400 4,472,700 26 68.087 102 T/J 100 101 B 1,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 765 770 765 770 5 7,500 5,755,000 11 861.249 770 T/J 13,900 735 B 500 277 SGRO Sampoerna Agro Tbk. 1,425 1,450 1,425 1,425 0 983,800 1,403,255,500 198 60.897 1,440 J 19,600 1,425 T/B 13,600 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 840 855 840 845 5 23,042,600 19,480,364,000 4,759 292.357 850 J 1,821,600 845 T/B 1,562,700 279 SILO Siloam International Hospitals Tbk. 4,970 5,050 5,000 5,000 30 176,800 888,285,000 115 56.787 5,025 J 1,400 5,000 T/B 58,900 280 SIMP Salim Ivomas Pratama Tbk. 334 340 332 336 2 10,469,900 3,520,433,800 758 30.545 338 J 414,400 336 T/B 124,200 281 SMBR Semen Baturaja (Persero) Tbk. 515 530 510 520 5 18,771,300 9,778,834,500 2,083 92.857 525 J 2,290,000 520 T/B 37,500 282 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,090 1,080 1,090 10 46,000 49,801,000 28 1,316.425 1,090 T/J 1,200 1,075 B 2,300 283 SMDR Samudera Indonesia Tbk. 276 280 272 278 2 3,060,100 847,217,800 540 1,115.659 278 T/J 161,800 276 B 492,100 284 SMGR Semen Indonesia (Persero) Tbk. 10,225 10,650 10,275 10,600 375 17,294,600 182,780,522,500 4,199 3,688.496 10,600 T/J 300 10,550 B 400 285 SMKL Satyamitra Kemas Lestari Tbk. 188 195 185 189 1 1,049,700 196,658,000 341 97.927 189 T/J 18,800 188 B 10,000 286 SMMA Sinarmas Multiartha Tbk. 15,275 15,275 15,175 15,175 -100 300 4,572,500 3 1,131.222 15,200 J 200 14,250 B 200 287 SMRA Summarecon Agung Tbk. 735 765 745 760 25 70,216,500 53,052,859,000 6,111 1,248.768 760 T/J 371,500 755 B 939,600 288 SMSM Selamat Sempurna Tbk. 1,425 1,455 1,365 1,380 -45 1,374,400 1,953,837,000 944 3,685.996 1,420 J 200 1,380 T/B 139,700 289 SOCI Soechi Lines Tbk. 122 126 122 123 1 12,929,300 1,600,675,500 817 22.364 124 J 372,600 123 T/B 1,926,700 290 SOHO Soho Global Health Tbk. 5,800 6,000 5,700 5,725 -75 25,900 150,070,000 56 314.560 5,775 J 2,200 5,725 T/B 1,900 291 SONA Sona Topas Tourism Industry Tbk. 6,500 6,550 6,475 6,550 50 19,100 124,012,500 21 635.152 6,550 T/J 5,000 0 B 0 292 SPMA Suparma Tbk. 292 292 292 292 0 15,400 4,496,800 10 130.895 294 J 41,400 292 T/B 6,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 137 145 128 138 1 405,100 55,715,000 65 147.277 138 T/J 416,400 137 B 1,000 294 SRIL Sri Rejeki Isman Tbk. 218 224 218 220 2 37,513,900 8,255,296,400 2,023 91.667 222 J 8,121,800 220 T/B 6,085,400 295 SRSN Indo Acidatama Tbk 59 60 58 59 0 10,647,500 630,027,600 396 10.746 60 J 3,939,800 59 T/B 4,009,000 296 SSIA Surya Semesta Internusa Tbk. 520 535 515 525 5 50,358,200 26,463,285,000 2,368 215.385 530 J 1,801,700 525 T/B 7,888,900 297 SSMS Sawit Sumbermas Sarana Tbk. 850 885 820 875 25 717,400 612,717,500 363 130.597 875 T/J 21,000 855 B 82,000 298 STAR Buana Artha Anugerah Tbk. 118 118 110 116 -2 67,100 7,426,800 41 113.725 116 T/J 23,600 0 B 0 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,312,200 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 7,100 355,000 5 47.170 50 T/J 86,666,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 101,119,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,515 1,525 1,415 1,430 -85 43,131,500 62,267,523,500 7,010 353.086 1,435 J 84,700 1,430 T/B 1,190,500 303 TBLA Tunas Baru Lampung Tbk. 775 790 775 775 0 2,727,700 2,126,648,000 527 176.477 775 T/J 146,900 770 B 183,800 304 TCID Mandom Indonesia Tbk. 6,400 6,425 6,375 6,400 0 18,000 115,190,000 31 627.746 6,450 J 500 6,400 T/B 1,100 305 TDPM Tridomain Performance Materials Tbk. 119 127 115 121 2 8,255,600 1,011,067,400 701 53.070 122 J 4,100 121 T/B 48,200 306 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. 98 99 93 97 -1 9,306,100 903,476,000 686 48.500 98 J 195,000 97 T/B 1,040,400 308 TINS Timah Tbk. 930 950 900 910 -20 76,464,600 70,205,315,000 7,299 465.005 915 J 1,225,200 910 T/B 744,000 309 TIRT Tirta Mahakam Resources Tbk 54 54 51 51 -3 4,200 215,400 6 23.314 54 J 60,700 51 T/B 120,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,725 6,750 -75 8,189,500 55,708,230,000 3,506 417.341 6,775 J 186,100 6,750 T/B 371,600 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,880 2,950 2,860 2,860 -20 195,337,300 564,583,344,000 27,057 1,503.009 2,870 J 505,300 2,860 T/B 7,896,700 312 TMAS Temas Tbk. 116 119 115 117 1 2,103,500 246,501,400 144 269.102 118 J 191,200 117 T/B 117,500 313 TOBA TBS Energi Utama Tbk. 390 390 386 388 -2 185,300 71,996,200 16 81.877 388 T/J 101,000 386 B 2,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 45,200 2,260,000 7 80.475 50 T/J 187,933,000 0 B 0 315 TOTL Total Bangun Persada Tbk. 298 306 298 306 8 5,213,100 1,579,899,000 716 109.983 306 T/J 466,700 304 B 380,300 316 TOWR Sarana Menara Nusantara Tbk. 1,030 1,050 1,000 1,005 -25 328,384,000 334,155,490,500 26,416 4,787.310 1,005 T/J 16,006,600 1,000 B 6,493,100 317 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. 109 116 109 114 5 900 102,600 6 114.879 114 T/J 1,200 109 B 1,100 319 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. 388 392 390 390 2 21,000 8,210,000 6 232.641 392 J 32,000 390 T/B 4,100 321 TSPC Tempo Scan Pacific Tbk. 1,260 1,320 1,265 1,315 55 830,000 1,073,167,000 375 234.587 1,315 T/J 12,300 1,300 B 7,400 322 TURI Tunas Ridean Tbk. 1,230 0 0 1,230 0 0 0 0 2,733.333 1,250 J 4,000 1,205 B 100 323 UCID Uni-Charm Indonesia Tbk. 1,735 1,735 1,670 1,700 -35 93,800 160,098,000 163 113.333 1,705 J 300 1,700 T/B 1,400 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,745 1,670 1,680 0 1,922,800 3,255,451,500 1,122 3,257.329 1,680 T/J 146,000 1,675 B 55,700 325 UNIC Unggul Indah Cahaya Tbk. 3,820 3,900 3,900 3,900 80 500 1,950,000 2 144.441 3,900 T/J 100 3,650 B 400 326 UNSP Bakrie Sumatera Plantations Tbk. 77 80 77 77 0 813,000 62,908,000 50 3.657 78 J 83,000 77 T/B 101,400 327 UNTR United Tractors Tbk. 20,875 21,100 20,550 20,650 -225 6,850,500 141,854,817,500 7,801 24,583.333 20,675 J 200 20,650 T/B 180,700 328 UNVR Unilever Indonesia Tbk. 7,950 8,050 7,800 7,800 -150 25,530,300 200,578,215,000 13,375 199,692.780 7,825 J 25,700 7,800 T/B 1,546,000 329 VICO Victoria Investama Tbk. 77 79 78 78 1 700 54,800 4 62.400 78 T/J 14,600 77 B 600 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 48,559,100 0 B 0 331 VOKS Voksel Electric Tbk. 197 199 197 198 1 42,600 8,435,200 10 87.586 199 J 21,400 198 T/B 600 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 195 186 195 11 89,845,800 17,217,325,100 4,151 67.241 195 T/J 511,800 194 B 728,100 333 WEHA WEHA Transportasi Indonesia Tbk. 55 56 54 55 0 633,300 34,596,700 115 24.010 55 T/J 61,100 54 B 96,000 334 WIIM Wismilak Inti Makmur Tbk. 496 545 496 510 14 123,603,900 64,374,488,200 8,601 78.462 515 J 605,100 510 T/B 117,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,405 1,270 1,385 130 98,673,600 131,436,279,500 9,718 355.993 1,385 T/J 1,778,400 1,380 B 34,300 336 WINS Wintermar Offshore Marine Tbk. 99 98 96 97 -2 1,340,700 131,099,000 16 26.232 98 J 19,400,000 97 T/B 422,600 337 WOMF Wahana Ottomitra Multiartha Tbk. 238 240 230 230 -8 917,400 214,731,600 104 34.869 236 J 1,900 230 T/B 386,600 338 WOOD Integra Indocabinet Tbk. 500 510 498 498 -2 19,133,600 9,576,808,600 1,485 191.538 500 J 279,500 498 T/B 1,132,000 339 WSBP Waskita Beton Precast Tbk. 165 178 166 174 9 317,909,500 54,711,108,800 8,702 35.510 175 J 1,943,100 174 T/B 2,303,100 340 WSKT Waskita Karya (Persero) Tbk. 790 885 795 880 90 414,122,000 349,559,213,500 23,649 237.517 880 T/J 4,705,100 875 B 1,911,500 341 WTON Wijaya Karya Beton Tbk. 258 276 260 272 14 71,381,700 19,204,322,000 3,266 46.102 272 T/J 1,778,200 270 B 905,400 Total 11,685,420,700 13,568,884,265,100 893,232 2,867,546,800 335,809,500 Jakarta, 10 November 2020 Trading Division