List of Securities Quotation Main Board Date: Wednesday, 11 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 10,950 10,725 10,750 -25 3,286,800 35,719,177,500 2,394 873.303 10,775 J 1,600 10,750 T/B 113,200 2 ABMM ABM Investama Tbk. 805 805 755 765 -40 3,400 2,659,000 10 20.400 805 J 21,200 765 T/B 12,000 3 ACES Ace Hardware Indonesia Tbk. 1,700 1,730 1,675 1,715 15 14,034,200 23,954,743,000 5,287 2,091.463 1,715 T/J 717,400 1,705 B 2,500 4 ACST Acset Indonusa Tbk. 199 208 198 200 1 133,009,800 26,835,619,100 6,112 14.770 202 J 2,392,000 200 T/B 11,790,600 5 ADHI Adhi Karya (Persero) Tbk. 670 700 670 685 15 82,319,500 56,449,848,500 5,819 537.960 685 T/J 4,591,800 680 B 3,223,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,750 7,800 50 100,700 784,245,000 157 335.484 7,800 T/J 5,300 7,775 B 100 7 ADMG Polychem Indonesia Tbk 144 147 141 143 -1 1,230,000 176,750,700 162 12.764 144 J 7,100 143 T/B 58,500 8 ADRO Adaro Energy Tbk. 1,140 1,205 1,145 1,205 65 218,766,200 258,693,844,000 18,691 109.545 1,205 T/J 2,789,600 1,200 B 1,374,700 9 AGII Aneka Gas Industri Tbk. 780 795 775 775 -5 438,500 341,582,000 297 70.455 780 J 20,000 775 T/B 1,003,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 406 380 396 16 199,047,600 79,055,538,600 14,183 646.974 396 T/J 663,000 394 B 1,551,100 11 AISA Tiga Pilar Sejahtera Food Tbk. 216 222 214 216 0 21,967,600 4,772,494,600 1,119 26.291 216 T/J 633,900 214 B 7,052,800 12 AKRA AKR Corporindo Tbk. 2,840 2,920 2,840 2,860 20 47,925,400 138,680,841,000 5,284 2,279.411 2,870 J 221,200 2,860 T/B 5,300 13 ALTO Tri Banyan Tirta Tbk. 340 330 318 330 -10 11,400 3,760,800 11 164.871 330 T/J 5,900 328 B 400 14 AMAN Makmur Berkah Amanda Tbk. 272 278 272 278 6 578,300 158,586,200 51 252.727 278 T/J 215,700 274 B 6,700 15 AMFG Asahimas Flat Glass Tbk. 2,480 2,480 2,470 2,470 -10 39,200 96,829,000 9 100.816 2,470 T/J 156,000 2,450 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. 740 750 720 730 -10 690,200 501,527,000 228 1,862.768 730 T/J 39,800 720 B 53,000 17 ANJT Austindo Nusantara Jaya Tbk. 600 740 590 740 140 5,000 3,013,000 16 61.667 740 T/J 14,500 625 B 100 18 ANTM Aneka Tambang Tbk. 1,200 1,240 1,185 1,195 -5 628,878,500 761,262,542,500 38,380 787.895 1,200 J 3,613,400 1,195 T/B 2,332,900 19 APLI Asiaplast Industries Tbk. 111 125 106 125 14 261,300 31,666,300 74 104.167 125 T/J 131,700 124 B 20,300 20 APLN Agung Podomoro Land Tbk. 116 121 116 116 0 84,927,600 10,028,853,400 2,871 31.781 117 J 533,600 116 T/B 6,084,200 21 ARNA Arwana Citramulia Tbk. 545 545 530 535 -10 1,315,600 703,126,000 268 3,636.240 535 T/J 29,700 530 B 66,100 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 400 20,000 3 12.251 50 T/J 116,818,400 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 915 915 890 900 -15 3,500 3,148,000 10 265.840 900 T/J 10,400 895 B 300 24 ASGR Astra Graphia Tbk. 685 695 680 695 10 1,561,100 1,074,759,500 233 144.095 695 T/J 587,000 690 B 43,000 25 ASII Astra International Tbk. 5,750 6,025 5,850 6,000 250 56,581,600 336,971,950,000 12,749 4,290.710 6,000 T/J 471,700 5,975 B 35,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,080 1,065 1,065 -15 15,200 16,341,000 24 1,972.222 1,075 J 2,900 1,070 B 100 27 ASRI Alam Sutera Realty Tbk. 167 170 164 164 -3 159,144,500 26,407,304,200 5,522 156.190 165 J 1,411,100 164 T/B 6,766,500 28 ASSA Adi Sarana Armada Tbk. 520 535 515 515 -5 8,509,800 4,453,443,500 877 132.051 520 J 126,900 515 T/B 32,100 29 ATIC Anabatic Technologies Tbk. 585 635 585 630 45 7,000 4,353,000 23 90.000 630 T/J 1,500 595 B 100 30 AUTO Astra Otoparts Tbk. 910 925 910 915 5 1,042,700 957,312,500 364 827.530 915 T/J 78,000 910 B 306,100 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 759,600 0 B 0 32 BATA Sepatu Bata Tbk. 625 625 620 620 -5 1,600 993,000 5 8,041.505 620 T/J 8,900 610 B 700 33 BBCA Bank Central Asia Tbk. 32,400 32,825 32,400 32,700 300 26,276,700 858,709,612,500 20,822 18,685.714 32,700 T/J 34,800 32,650 B 2,100 34 BBKP Bank Bukopin Tbk. 264 276 256 258 -6 642,535,500 171,442,100,600 22,370 77.365 258 T/J 15,161,900 256 B 11,661,900 35 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,560 J 1,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,325 5,525 5,325 5,475 150 107,375,700 584,286,700,000 30,401 26.333 5,475 T/J 972,500 5,450 B 1,396,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,000 4,190 3,950 4,120 120 357,098,000 1,458,889,189,000 47,531 4,708.571 4,120 T/J 6,120,300 4,110 B 182,900 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. 1,610 1,640 1,595 1,600 -10 86,036,900 138,659,504,500 10,179 208.696 1,600 T/J 3,675,700 1,595 B 655,200 40 BBYB Bank Neo Commerce Tbk. 316 350 316 324 8 41,000 13,762,200 41 329.872 338 J 500 322 B 200 41 BCAP MNC Kapital Indonesia Tbk. 117 117 115 117 0 624,100 72,450,200 66 331.802 117 T/J 368,900 116 B 202,500 42 BDMN Bank Danamon Indonesia Tbk. 2,630 2,670 2,630 2,630 0 4,368,100 11,531,507,000 1,799 1.485 2,640 J 722,700 2,630 T/B 334,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 172 174 170 170 -2 102,636,100 17,546,994,800 3,868 100.000 170 T/J 579,300 169 B 6,177,600 44 BFIN BFI Finance Indonesia Tbk. 390 394 388 388 -2 4,511,900 1,760,655,800 392 1,988.316 390 J 1,283,800 388 T/B 364,700 45 BHIT MNC Investama Tbk. 74 78 71 73 -1 123,470,800 9,153,906,500 4,974 213.482 73 T/J 6,718,400 72 B 2,014,800 46 BINA Bank Ina Perdana Tbk. 700 710 680 680 -20 5,575,800 3,809,308,500 100 384.189 685 J 20,000 680 T/B 300,800 47 BIRD Blue Bird Tbk. 955 980 930 965 10 2,498,100 2,388,561,000 596 14.846 970 J 112,400 965 T/B 53,600 48 BISI BISI International Tbk. 900 905 890 900 0 520,300 466,197,500 158 450.000 900 T/J 139,700 895 B 5,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,230 1,320 1,225 1,320 90 32,406,000 41,495,736,500 5,198 220.000 1,320 T/J 445,200 1,315 B 10,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 605 620 600 615 10 27,086,600 16,609,451,000 5,627 143.023 615 T/J 380,500 610 B 2,743,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 3,447,000 172,350,000 109 3.455 50 T/J 118,163,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 134,804,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,375 6,500 6,350 6,375 0 83,245,100 533,533,212,500 14,158 1,920.950 6,375 T/J 4,325,100 6,350 B 1,238,000 54 BMSR Bintang Mitra Semestaraya Tbk 69 71 65 68 -1 2,465,200 167,744,800 117 13.600 69 J 1,000 68 T/B 490,500 55 BMTR Global Mediacom Tbk. 238 240 234 236 -2 92,558,000 21,875,081,200 3,633 192.089 238 J 9,059,500 236 T/B 378,500 56 BNBA Bank Bumi Arta Tbk. 378 380 368 378 0 51,300 19,090,000 37 236.250 378 T/J 3,000 370 B 5,100 57 BNGA Bank CIMB Niaga Tbk. 805 815 800 805 0 6,279,000 5,059,475,500 990 5.944 810 J 1,321,400 805 T/B 1,122,600 58 BNII Bank Maybank Indonesia Tbk. 232 236 228 232 0 7,339,400 1,697,404,400 480 2.764 234 J 657,100 232 T/B 2,200 59 BNLI Bank Permata Tbk. 2,220 2,340 2,220 2,280 60 3,193,600 7,249,069,000 1,299 24.824 2,280 T/J 22,000 2,270 B 19,100 60 BPTR Batavia Prosperindo Trans Tbk. 82 86 78 84 2 7,200 599,800 21 84.000 84 T/J 29,000 78 B 11,400 61 BRAM Indo Kordsa Tbk. 5,375 5,375 5,375 5,375 0 100 537,500 1 209.189 5,750 J 500 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,230 1,345 1,235 1,275 45 395,031,700 513,999,530,000 41,027 250.000 1,280 J 802,000 1,275 T/B 3,630,300 63 BRPT Barito Pacific Tbk. 970 990 950 960 -10 86,169,700 83,360,876,500 8,530 375.396 960 T/J 524,700 955 B 459,600 64 BSDE Bumi Serpong Damai Tbk. 1,055 1,070 1,025 1,035 -20 38,910,700 40,853,383,000 4,424 202.740 1,040 J 129,700 1,035 T/B 438,500 65 BSIM Bank Sinarmas Tbk. 488 500 482 488 0 105,200 51,338,200 14 332.835 488 T/J 188,000 482 B 25,100 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. 2,380 2,420 2,380 2,380 0 280,300 672,936,000 198 460.738 2,390 J 1,400 2,380 T/B 37,500 68 BTPS Bank BTPN Syariah Tbk. 4,400 4,410 4,240 4,300 -100 8,893,300 38,257,837,000 4,952 441.026 4,310 J 55,600 4,300 T/B 2,187,900 69 BUDI Budi Starch & Sweetener Tbk. 96 100 95 97 1 1,118,200 110,446,500 79 52.572 99 J 333,900 97 T/B 516,100 70 BULL Buana Lintas Lautan Tbk. 326 328 324 326 0 190,353,200 62,062,554,200 3,328 31.880 326 T/J 1,691,400 324 B 5,429,400 71 BVIC Bank Victoria International Tbk. 103 106 103 103 0 2,637,500 274,853,200 190 97.397 104 J 54,600 103 T/B 79,100 72 BWPT Eagle High Plantations Tbk. 101 106 101 102 1 60,522,800 6,240,629,900 2,053 22.308 103 J 2,437,100 102 T/B 4,127,800 73 BYAN Bayan Resources Tbk. 13,750 13,850 13,750 13,800 50 3,200 44,150,000 9 237.931 13,750 J 1,500 13,700 B 500 74 CAMP Campina Ice Cream Industry Tbk. 260 262 252 262 2 467,400 121,406,600 164 79.394 262 T/J 354,400 260 B 87,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,500 75,000 4 28.571 50 T/J 66,422,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,835 1,805 1,815 15 53,900 98,055,000 55 375.000 1,815 T/J 10,600 1,810 B 7,100 77 CFIN Clipan Finance Indonesia Tbk. 190 194 190 191 1 615,100 117,712,800 75 14.946 192 J 148,000 191 T/B 29,700 78 CITY Natura City Developments Tbk. 93 98 93 95 2 2,500 233,700 6 79.167 93 J 9,900 90 B 3,000 79 CLEO Sariguna Primatirta Tbk. 488 490 482 482 -6 7,841,800 3,808,572,800 1,269 2,095.652 484 J 67,300 482 T/B 338,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 950 980 950 950 0 547,400 526,832,000 232 101.758 955 J 2,800 950 T/B 214,200 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 6,675 6,800 6,575 6,700 25 5,133,000 34,155,032,500 3,710 30,514.187 6,700 T/J 344,400 6,675 B 2,000 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 202,900 10,145,000 7 45.455 50 T/J 415,897,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 372 382 352 382 10 10,500 3,957,200 13 192.769 382 T/J 39,700 360 B 500 85 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,860 B 100 86 CTRA Ciputra Development Tbk. 905 910 890 895 -10 21,459,400 19,280,506,500 4,230 200.386 900 J 513,000 895 T/B 396,600 87 DART Duta Anggada Realty Tbk. 238 238 238 238 0 500 119,000 1 43.997 244 J 5,000 222 B 8,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 33,000 1,650,000 3 16.496 50 T/J 281,508,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,500 75,000 5 22.222 50 T/J 20,522,400 0 B 0 90 DILD Intiland Development Tbk. 160 160 157 158 -2 9,246,000 1,464,790,000 606 27.533 158 T/J 1,305,000 157 B 762,800 91 DLTA Delta Djakarta Tbk. 4,090 4,150 4,070 4,120 30 26,100 106,900,000 51 24,627.892 4,130 J 300 4,120 T/B 4,000 92 DMAS Puradelta Lestari Tbk. 236 248 232 242 6 113,830,700 27,622,713,600 4,389 115.238 244 J 1,592,600 242 T/B 4,143,500 93 DMND Diamond Food Indonesia Tbk. 900 900 880 895 -5 14,600 13,019,000 38 97.814 895 T/J 3,300 890 B 7,300 94 DNAR Bank Oke Indonesia Tbk. 214 220 200 200 -14 20,107,200 4,173,648,400 89 188.615 200 T/J 1,065,100 0 B 0 95 DOID Delta Dunia Makmur Tbk. 252 260 248 250 -2 58,362,300 14,866,734,400 2,801 338.460 252 J 344,500 250 T/B 1,404,200 96 DPNS Duta Pertiwi Nusantara Tbk. 248 276 248 276 28 40,200 9,974,800 13 89.674 276 T/J 4,900 244 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 55 57 53 54 -1 1,839,600 99,846,400 129 9.818 54 T/J 270,000 53 B 196,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 62 66 0 57,800 3,773,100 34 37.562 66 T/J 70,100 65 B 300 99 DSNG Dharma Satya Nusantara Tbk. 488 496 484 488 0 11,059,100 5,423,718,000 658 131.892 488 T/J 1,661,400 486 B 77,100 100 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 1,700 14,450 B 100 101 DUCK Jaya Bersama Indo Tbk. 300 304 288 290 -10 18,025,200 5,279,038,800 1,576 57.426 292 J 237,000 290 T/B 88,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,630 2,610 2,620 10 35,000 91,716,000 39 964.400 2,620 T/J 26,100 2,610 B 20,900 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,200 110,000 3 14.286 50 T/J 9,644,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,275 1,275 1,265 1,270 -5 275,400 349,896,500 221 3,224.005 1,270 T/J 66,200 1,265 B 188,600 105 ELSA Elnusa Tbk. 234 240 232 234 0 60,444,200 14,159,156,000 2,869 58.500 236 J 5,589,900 234 T/B 4,458,100 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 9,700 9,800 9,325 9,325 -375 11,000 106,095,000 13 1,295.139 9,500 J 14,100 9,325 T/B 100 108 ERAA Erajaya Swasembada Tbk. 1,850 1,860 1,790 1,800 -50 19,713,000 35,855,359,000 4,717 180.000 1,800 T/J 494,000 1,795 B 849,000 109 ESSA Surya Esa Perkasa Tbk. 140 142 138 141 1 1,605,000 224,028,100 199 262.516 141 T/J 10,000 140 B 173,100 110 ESTI Ever Shine Tex Tbk. 56 58 54 57 1 576,500 32,366,400 61 22.891 58 J 248,400 57 T/B 904,000 111 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. 2,190 2,360 2,120 2,340 150 138,426,900 314,281,880,000 19,400 118.757 2,340 T/J 1,367,700 2,330 B 346,400 113 FASW Fajar Surya Wisesa Tbk. 6,700 6,500 6,450 6,450 -250 700 4,540,000 2 1,478.137 6,800 J 1,500 6,500 B 500 114 FILM MD Pictures Tbk. 204 208 202 206 2 1,672,700 343,987,200 280 98.095 208 J 753,600 206 T/B 130,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 24,350,500 0 B 0 116 FREN Smartfren Telecom Tbk. 63 69 63 69 6 1,864,840,400 123,547,421,400 23,651 3.833 69 T/J 13,590,700 68 B 16,401,200 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,334,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,400 1,405 0 1,000 1,404,500 2 1,124.000 1,405 T/J 1,500 1,360 B 1,000 119 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. 42,400 42,800 42,000 42,225 -175 1,916,100 81,042,877,500 4,484 1,647.805 42,250 J 2,500 42,225 T/B 12,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,850 1,850 1,850 1,850 0 100 185,000 1 158.120 1,780 J 10,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 300 308 282 288 -12 284,948,800 83,590,069,400 17,634 38.715 290 J 2,927,900 288 T/B 19,358,400 123 GJTL Gajah Tunggal Tbk. 500 510 496 496 -4 6,265,200 3,144,828,000 915 97.377 498 J 41,200 496 T/B 118,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 87 91 83 83 -4 31,084,300 2,664,605,800 1,378 20.750 84 J 538,000 83 T/B 414,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,245 1,235 1,240 5 227,900 282,050,500 153 96.498 1,240 T/J 22,000 1,235 B 3,700 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 80,800 4,040,500 22 21.568 51 J 637,700 50 T/B 87,600 127 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. 100 102 99 102 2 1,106,000 110,790,400 54 40.800 102 T/J 19,600 100 B 1,142,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 13,000 650,000 6 26.579 50 T/J 10,310,500 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. 336 336 314 332 -4 1,200 394,200 7 63.238 332 T/J 26,200 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. 3,290 3,620 3,280 3,310 20 3,920,500 13,096,959,000 1,317 89.459 3,350 J 600 3,310 T/B 181,100 134 HERO Hero Supermarket Tbk. 805 805 800 800 -5 14,300 11,495,500 11 1,669.867 805 J 900 800 T/B 24,200 135 HEXA Hexindo Adiperkasa Tbk. 2,970 3,010 2,950 2,980 10 579,900 1,727,703,000 373 912.264 2,980 T/J 2,000 2,970 B 29,300 136 HITS Humpuss Intermoda Transportasi Tbk. 410 510 410 510 100 700 347,000 7 784.615 510 T/J 2,600 412 B 20,000 137 HKMU HK Metals Utama Tbk. 73 77 73 74 1 28,162,200 2,093,764,200 1,008 32.174 75 J 3,816,500 74 T/B 944,200 138 HMSP H.M. Sampoerna Tbk. 1,505 1,465 1,400 1,430 -75 274,189,000 394,746,201,500 26,720 7,138.578 1,435 J 704,100 1,430 T/B 9,175,400 139 HOKI Buyung Poetra Sembada Tbk. 880 885 855 875 -5 11,750,400 10,276,007,000 734 282.258 875 T/J 232,000 870 B 610,400 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 30,300 1,515,000 5 27.027 50 T/J 1,708,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. 197 202 196 202 5 6,052,900 1,205,455,900 475 67.333 202 T/J 316,500 200 B 538,400 142 HRUM Harum Energy Tbk. 2,290 2,330 2,250 2,260 -30 4,072,200 9,353,211,000 1,433 43.462 2,270 J 23,700 2,260 T/B 7,900 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 500 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,675 9,775 9,600 9,600 -75 20,988,000 202,763,522,500 16,778 355.885 9,625 J 3,400 9,600 T/B 2,901,700 145 IDPR Indonesia Pondasi Raya Tbk. 182 183 182 183 1 600 109,600 4 14.297 183 T/J 29,700 175 B 5,000 146 IFII Indonesia Fibreboard Industry Tbk. 126 129 125 127 1 214,100 27,062,100 49 120.952 127 T/J 22,800 126 B 159,800 147 IGAR Champion Pacific Indonesia Tbk. 334 342 334 338 4 71,500 24,175,600 37 220.915 340 J 18,200 338 T/B 42,400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 52 50 51 1 24,001,100 1,208,237,600 389 14.571 52 J 2,295,200 51 T/B 112,800 149 IMAS Indomobil Sukses Internasional Tbk. 735 835 720 795 60 89,542,900 70,283,889,500 8,728 111.894 800 J 394,300 795 T/B 444,000 150 IMJS Indomobil Multi Jasa Tbk. 234 266 236 262 28 48,257,200 12,302,312,800 2,405 52.400 262 T/J 484,100 260 B 378,100 151 INAF Indofarma Tbk. 3,280 3,310 3,190 3,230 -50 2,779,600 8,978,483,000 1,503 1,292.000 3,230 T/J 52,600 3,220 B 65,500 152 INCI Intanwijaya Internasional Tbk 850 865 830 830 -20 561,400 471,124,000 161 89.770 840 J 65,500 830 T/B 102,500 153 INCO Vale Indonesia Tbk. 4,520 4,640 4,450 4,470 -50 21,856,800 98,997,913,000 6,839 1,824.490 4,480 J 6,200 4,470 T/B 175,100 154 INDF Indofood Sukses Makmur Tbk. 7,150 7,225 7,025 7,050 -100 15,180,200 107,760,882,500 8,775 1,206.799 7,075 J 14,400 7,050 T/B 1,039,100 155 INDR Indo-Rama Synthetics Tbk. 2,130 2,230 2,130 2,200 70 1,600 3,509,000 5 296.300 2,210 J 100 2,120 B 100 156 INDS Indospring Tbk. 1,925 1,975 1,925 1,975 50 7,500 14,447,500 7 185.156 1,975 T/J 2,800 1,925 B 900 157 INDY Indika Energy Tbk. 975 1,025 970 1,015 40 43,491,100 43,837,419,000 4,745 34.407 1,020 J 580,400 1,015 T/B 317,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,575 9,700 9,325 9,450 -125 6,820,500 64,731,437,500 4,914 486.945 9,475 J 11,100 9,450 T/B 8,500 159 INPC Bank Artha Graha Internasional Tbk. 74 74 69 69 -5 3,277,700 228,017,800 333 0.394 69 T/J 496,200 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 14,100 14,975 13,775 14,675 575 4,943,100 71,613,500,000 5,997 587.000 14,675 T/J 1,131,200 14,650 B 7,900 161 IPOL Indopoly Swakarsa Industry Tbk. 85 85 80 82 -3 15,670,500 1,281,465,800 960 39.048 83 J 165,700 82 T/B 54,100 162 IPTV MNC Vision Networks Tbk. 306 310 292 298 -8 15,437,000 4,700,988,600 2,096 124.167 300 J 241,500 296 B 492,400 163 ISAT Indosat Tbk. 2,090 2,230 2,090 2,180 90 11,281,900 24,534,430,000 3,389 155.714 2,190 J 60,800 2,180 T/B 16,600 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 131 126 128 2 10,427,100 1,335,461,600 504 43.390 129 J 133,000 128 T/B 434,400 165 ITMG Indo Tambangraya Megah Tbk. 8,450 8,575 8,375 8,525 75 5,119,900 43,546,390,000 3,686 60.893 8,550 J 135,400 8,525 T/B 7,200 166 JAWA Jaya Agra Wattie Tbk. 92 92 87 91 -1 94,300 8,401,700 36 18.200 91 T/J 16,100 88 B 200 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,100 17,034,000 2 281.417 340 T/J 334,500 338 B 12,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,235 1,210 1,230 30 36,815,800 44,882,319,000 4,427 336.249 1,230 T/J 1,221,600 1,225 B 143,700 169 JRPT Jaya Real Property Tbk. 442 448 434 442 0 7,036,100 3,079,647,000 911 425.000 442 T/J 13,900 438 B 160,800 170 JSKY Sky Energy Indonesia Tbk. 220 222 216 216 -4 18,272,400 3,973,048,000 1,766 108.000 218 J 411,900 216 T/B 75,100 171 JSMR Jasa Marga (Persero) Tbk. 4,180 4,200 4,100 4,120 -60 16,116,800 66,993,199,000 6,729 242.953 4,120 T/J 158,800 4,110 B 98,900 172 KAEF Kimia Farma Tbk. 3,260 3,300 3,210 3,210 -50 9,458,800 30,587,790,000 3,631 3,210.000 3,220 J 138,600 3,210 T/B 457,300 173 KBLI KMI Wire & Cable Tbk. 318 328 320 326 8 3,385,100 1,098,002,400 344 39.612 326 T/J 315,800 324 B 30,000 174 KEEN Kencana Energi Lestari Tbk. 292 296 290 296 4 2,269,000 666,000,400 149 74.747 296 T/J 51,200 294 B 11,000 175 KICI Kedaung Indah Can Tbk 171 183 183 183 12 100 18,300 1 38.852 226 J 900 184 B 20,000 176 KIJA Kawasan Industri Jababeka Tbk. 198 202 195 196 -2 8,799,500 1,735,753,200 1,117 6.800 196 T/J 54,000 195 B 1,960,600 177 KINO Kino Indonesia Tbk. 2,950 2,970 2,930 2,950 0 195,800 578,122,000 206 77.632 2,950 T/J 1,481,600 2,940 B 3,200 178 KKGI Resource Alam Indonesia Tbk. 200 200 198 200 0 44,500 8,829,400 40 701.754 200 T/J 63,000 198 B 100 179 KLBF Kalbe Farma Tbk. 1,495 1,520 1,470 1,470 -25 63,661,600 94,259,715,500 11,306 14,337.267 1,475 J 186,400 1,470 T/B 4,384,900 180 KOBX Kobexindo Tractors Tbk. 103 105 103 103 0 388,800 40,519,900 67 25.750 104 J 13,400 103 T/B 2,400 181 KOTA DMS Propertindo Tbk. 238 238 222 222 -16 79,200 17,584,000 58 111.000 222 T/J 103,400 0 B 0 182 KPAL Steadfast Marine Tbk. 51 52 50 50 -1 1,102,500 55,360,400 88 43.478 51 J 1,411,700 50 T/B 3,034,000 183 KRAS Krakatau Steel (Persero) Tbk. 388 398 386 386 -2 51,503,000 20,180,861,600 3,870 47.988 388 J 292,700 386 T/B 3,644,000 184 KREN Kresna Graha Investama Tbk. 88 89 87 88 0 4,159,100 363,796,000 391 915.522 88 T/J 97,700 87 B 886,300 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 40,300 2,015,000 8 7.806 50 T/J 33,942,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 4,900 5,000 0 1,600 7,990,000 4 82.645 4,990 J 100 4,900 B 300 187 LINK Link Net Tbk. 2,150 2,310 2,120 2,250 100 22,291,400 49,807,333,000 6,397 140.625 2,250 T/J 177,000 2,240 B 188,300 188 LION Lion Metal Works Tbk. 236 250 246 250 14 500 123,400 3 156.574 272 J 800 250 T/B 1,200 189 LPCK Lippo Cikarang Tbk 940 970 925 925 -15 1,706,900 1,595,403,000 437 104.290 925 T/J 22,600 920 B 101,900 190 LPGI Lippo General Insurance Tbk. 3,200 3,270 3,260 3,260 60 3,500 11,412,000 12 146.517 3,270 J 100 3,260 T/B 800 191 LPKR Lippo Karawaci Tbk. 136 139 135 137 1 87,635,300 12,007,097,600 2,055 44.240 137 T/J 5,136,200 136 B 5,926,100 192 LPPF Matahari Department Store Tbk. 915 910 855 875 -40 53,007,300 47,007,016,500 6,911 19.827 880 J 353,500 875 T/B 1,838,800 193 LSIP PP London Sumatra Indonesia Tbk. 1,010 1,050 1,015 1,035 25 58,699,400 60,665,033,500 4,119 267.097 1,040 J 890,200 1,035 T/B 637,200 194 LTLS Lautan Luas Tbk. 436 436 430 432 -4 180,900 78,033,400 55 152.711 434 J 50,000 432 T/B 10,000 195 MAIN Malindo Feedmill Tbk. 600 615 595 595 -5 6,302,800 3,778,089,000 1,091 338.068 600 J 310,200 595 T/B 289,800 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 17,700 885,000 9 6.835 50 T/J 446,109,400 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. 735 750 710 745 10 34,239,300 25,210,502,000 2,635 1,195.539 745 T/J 2,118,600 740 B 33,400 199 MARK Mark Dynamics Indonesia Tbk. 820 830 810 820 0 2,686,000 2,199,119,000 559 1,640.000 820 T/J 296,000 815 B 25,300 200 MASA Multistrada Arah Sarana Tbk. 635 650 595 595 -40 35,000 20,830,500 20 423.066 595 T/J 45,100 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 400 3,200,000 3 3,637.405 8,000 T/J 6,600 7,600 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 384 390 384 386 2 859,000 333,159,400 187 24.125 388 J 148,100 386 T/B 73,300 203 MBTO Martina Berto Tbk. 84 84 84 84 0 900 75,600 6 11.351 85 J 5,700 84 T/B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. 119 123 119 120 1 2,429,600 293,601,200 192 107.631 120 T/J 240,700 119 B 1,248,000 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 5 36.232 50 T/J 1,728,400 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 74,998,100 0 B 0 208 MEDC Medco Energi Internasional Tbk. 394 410 390 408 14 222,117,500 89,260,788,200 11,431 847.264 410 J 8,473,900 408 T/B 15,545,400 209 MEGA Bank Mega Tbk. 7,325 0 0 7,325 0 0 0 0 5,339.388 7,325 J 1,700 7,000 B 200 210 META Nusantara Infrastructure Tbk. 108 110 107 107 -1 2,200,700 237,263,700 68 32.417 108 J 55,700 107 T/B 66,600 211 MGRO Mahkota Group Tbk. 780 790 775 780 0 2,627,300 2,058,837,500 368 346.667 785 J 152,100 780 T/B 170,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,420 2,420 2,270 2,300 -120 49,486,900 113,931,068,000 6,741 135.415 2,310 J 219,200 2,300 T/B 507,000 213 MLBI Multi Bintang Indonesia Tbk. 9,525 9,600 8,900 9,000 -525 342,500 3,114,997,500 329 57,324.841 9,075 J 200 9,000 T/B 6,500 214 MLPL Multipolar Tbk. 50 51 50 50 0 1,559,100 77,955,400 80 5.735 51 J 7,487,900 50 T/B 145,400 215 MLPT Multipolar Technology Tbk. 590 600 590 595 5 125,800 74,866,500 78 123.958 600 J 28,700 595 T/B 65,800 216 MNCN Media Nusantara Citra Tbk. 890 895 865 875 -15 61,073,700 53,526,904,500 5,497 97.222 875 T/J 632,500 870 B 807,100 217 MPMX Mitra Pinasthika Mustika Tbk. 378 388 376 378 0 14,022,100 5,334,113,600 1,459 25.200 378 T/J 4,962,600 376 B 890,700 218 MPPA Matahari Putra Prima Tbk. 92 100 92 92 0 3,049,100 286,152,300 338 38.680 92 T/J 44,500 91 B 401,200 219 MRAT Mustika Ratu Tbk. 134 133 130 133 -1 151,800 19,892,600 34 20.462 133 T/J 1,200 132 B 1,000 220 MSKY MNC Sky Vision Tbk. 700 715 700 710 10 54,800 38,371,500 8 46.711 710 T/J 24,000 685 B 100 221 MTDL Metrodata Electronics Tbk. 1,640 1,675 1,645 1,660 20 3,509,900 5,846,460,500 836 2,988.406 1,660 T/J 11,700 1,655 B 48,500 222 MTLA Metropolitan Land Tbk. 416 416 416 416 0 1,100 457,600 2 174.899 424 J 100 410 B 1,700 223 MYOH Samindo Resources Tbk. 1,170 1,180 1,125 1,175 5 33,900 39,586,000 12 139.952 1,175 T/J 8,000 1,150 B 1,600 224 MYOR Mayora Indah Tbk. 2,400 2,430 2,370 2,430 30 5,481,400 13,150,244,000 1,501 12,156.078 2,430 T/J 311,000 2,410 B 10,000 225 MYTX Asia Pacific Investama Tbk. 51 53 51 52 1 2,400 122,900 5 7.816 52 T/J 20,700 50 B 24,100 226 NIKL Pelat Timah Nusantara Tbk. 805 940 805 840 35 36,511,000 32,116,254,000 6,986 258.462 845 J 158,600 840 T/B 42,400 227 NISP Bank OCBC NISP Tbk. 730 735 720 725 -5 431,400 313,002,000 173 878.532 725 T/J 155,000 720 B 119,600 228 NOBU Bank Nationalnobu Tbk. 880 900 820 820 -60 162,700 135,693,000 131 218.667 830 J 100 820 T/B 33,800 229 NRCA Nusa Raya Cipta Tbk. 310 310 304 308 -2 173,600 53,474,000 43 36.235 310 J 35,600 308 T/B 10,500 230 NZIA Nusantara Almazia Tbk. 162 162 151 151 -11 166,200 25,131,100 75 68.636 151 T/J 340,700 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 3,490,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 102 107 95 106 4 22,491,200 2,357,973,600 542 106.000 106 T/J 16,300 105 B 69,500 233 PANR Panorama Sentrawisata Tbk. 98 118 98 102 4 12,842,800 1,397,105,300 1,214 61.199 103 J 31,800 102 T/B 393,400 234 PANS Panin Sekuritas Tbk. 815 815 810 815 0 199,300 162,374,500 58 592.727 815 T/J 31,400 810 B 84,100 235 PBID Panca Budi Idaman Tbk. 1,105 1,100 1,075 1,080 -25 332,000 360,060,500 128 127.059 1,090 J 112,900 1,080 T/B 117,700 236 PBRX Pan Brothers Tbk. 244 250 240 244 0 1,939,500 472,085,400 128 431.858 244 T/J 348,700 242 B 33,600 237 PBSA Paramita Bangun Sarana Tbk. 680 0 0 680 0 0 0 0 56.667 670 J 2,200 0 B 0 238 PEHA Phapros Tbk. 1,600 1,650 1,565 1,580 -20 226,100 359,179,500 164 131.886 1,585 J 19,500 1,580 T/B 2,400 239 PGAS Perusahaan Gas Negara Tbk. 1,175 1,230 1,170 1,205 30 217,771,400 261,736,860,500 15,739 401.667 1,205 T/J 1,433,800 1,200 B 1,880,500 240 PGUN Pradiksi Gunatama Tbk. 220 240 222 240 20 159,400 38,065,400 8 208.696 250 J 1,200 240 T/B 50,800 241 PJAA Pembangunan Jaya Ancol Tbk. 530 530 505 515 -15 95,800 49,708,000 56 100.488 515 T/J 12,400 510 B 3,200 242 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,600 J 800 2,500 B 100 243 PNBN Bank Pan Indonesia Tbk 840 865 830 830 -10 19,353,000 16,343,508,000 1,506 1,381.951 835 J 131,200 830 T/B 959,500 244 PNBS Bank Panin Dubai Syariah Tbk. 64 73 60 60 -4 364,508,100 23,877,160,900 9,244 60.000 61 J 1,029,800 60 T/B 520,500 245 PNIN Paninvest Tbk. 710 715 700 705 -5 784,700 553,476,500 102 749.681 715 J 6,100 705 T/B 13,000 246 PNLF Panin Financial Tbk. 208 210 202 204 -4 52,334,800 10,749,457,000 1,564 220.493 204 T/J 124,300 202 B 3,951,900 247 POLL Pollux Properti Indonesia Tbk. 4,430 5,100 4,430 5,025 595 155,300 766,594,000 529 817.073 5,050 J 100 5,025 T/B 700 248 PPRE PP Presisi Tbk. 202 208 195 195 -7 39,782,700 7,952,282,400 2,673 45.349 195 T/J 23,700 194 B 626,500 249 PPRO PP Properti Tbk. 50 51 50 50 0 117,244,900 5,906,740,500 2,254 108.108 51 J 43,470,500 50 T/B 58,187,300 250 PRAS Prima Alloy Steel Universal Tbk. 121 121 121 121 0 800 96,800 1 68.119 120 J 5,000 114 B 2,000 251 PRDA Prodia Widyahusada Tbk. 3,210 3,180 3,130 3,130 -80 15,100 47,600,000 33 48.154 3,180 J 4,300 3,130 T/B 4,500 252 PSSI Pelita Samudera Shipping Tbk. 169 171 167 169 0 382,000 64,189,300 53 125.185 169 T/J 2,400 168 B 800 253 PTBA Bukit Asam Tbk. 2,020 2,100 2,020 2,070 50 65,778,900 135,935,785,000 10,365 1,800.000 2,080 J 1,805,800 2,070 T/B 977,200 254 PTIS Indo Straits Tbk. 160 159 152 152 -8 1,500 231,900 5 16.000 162 J 6,200 152 T/B 13,300 255 PTPP PP (Persero) Tbk. 1,005 1,045 990 1,020 15 90,965,400 92,993,427,500 7,453 191.729 1,020 T/J 730,700 1,015 B 415,600 256 PTRO Petrosea Tbk. 1,730 1,780 1,735 1,775 45 1,358,100 2,387,665,000 580 1,420.000 1,780 J 156,400 1,775 T/B 8,000 257 PTSN Sat Nusapersada Tbk 236 236 220 224 -12 12,690,500 2,852,862,600 3,431 115.862 226 J 129,400 224 T/B 1,816,800 258 PUDP Pudjiadi Prestige Tbk. 208 210 208 208 0 1,200 251,800 3 25.943 208 T/J 655,300 198 B 100 259 PURE Trinitan Metals and Minerals Tbk. 266 270 262 264 -2 4,627,200 1,229,319,400 641 88.000 264 T/J 93,700 262 B 684,100 260 PWON Pakuwon Jati Tbk. 464 470 454 454 -10 393,036,200 179,940,232,800 10,305 1,750.260 456 J 12,300 454 T/B 3,642,200 261 PZZA Sarimelati Kencana Tbk. 625 635 625 630 5 949,400 597,746,000 170 57.273 630 T/J 16,900 625 B 340,100 262 RAJA Rukun Raharja Tbk. 135 144 137 144 9 51,616,600 7,313,173,200 3,473 494.641 145 J 2,067,800 144 T/B 1,610,300 263 RALS Ramayana Lestari Sentosa Tbk. 605 640 590 640 35 23,478,900 14,520,500,000 2,965 400.000 640 T/J 4,325,400 635 B 29,300 264 RANC Supra Boga Lestari Tbk. 404 408 400 402 -2 616,300 248,392,600 162 80.400 404 J 459,600 402 T/B 53,800 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 35,100 1,755,000 5 15.994 50 T/J 6,282,800 0 B 0 266 RDTX Roda Vivatex Tbk 5,450 5,400 5,375 5,400 -50 1,100 5,920,000 3 284.482 6,300 J 900 5,550 B 600 267 RELI Reliance Sekuritas Indonesia Tbk. 300 310 280 310 10 3,400 1,003,000 21 143.077 310 T/J 4,600 0 B 0 268 RICY Ricky Putra Globalindo Tbk 95 94 93 93 -2 6,800 633,600 11 14.771 93 T/J 32,800 92 B 14,900 269 RMBA Bentoel Internasional Investama Tbk. 368 356 354 354 -14 24,300 8,632,000 9 2,769.953 366 J 10,000 354 T/B 90,200 270 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,325 1,300 1,320 0 2,812,800 3,683,505,000 108 517.647 1,325 J 27,800 1,320 T/B 1,191,300 271 SAMF Saraswanti Anugerah Makmur Tbk. 390 392 386 392 2 10,200 3,967,400 17 326.667 392 T/J 8,900 390 B 3,600 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,850 9,600 9,850 50 1,200 11,772,500 4 6,354.839 9,900 J 300 9,625 B 100 273 SCMA Surya Citra Media Tbk. 1,525 1,530 1,490 1,500 -25 12,900,300 19,429,893,500 2,230 678.570 1,500 T/J 11,800 1,495 B 24,000 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 248 234 244 10 652,000 157,550,000 32 221.818 242 J 1,000 234 B 20,800 275 SDPC Millennium Pharmacon International Tbk. 102 106 100 105 3 414,600 42,941,400 69 70.089 105 T/J 1,700 104 B 18,800 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 790 770 790 20 14,000 10,782,000 24 883.619 780 J 1,100 775 B 300 277 SGRO Sampoerna Agro Tbk. 1,425 1,500 1,330 1,330 -95 26,563,200 35,389,368,000 353 56.838 1,490 J 600 1,330 T/B 3,611,100 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 845 850 825 830 -15 22,212,500 18,514,511,000 8,613 287.167 830 T/J 541,000 825 B 2,760,000 279 SILO Siloam International Hospitals Tbk. 5,000 5,025 4,980 4,990 -10 787,300 3,934,293,000 87 56.673 5,000 J 6,500 4,990 T/B 150,500 280 SIMP Salim Ivomas Pratama Tbk. 336 346 338 342 6 9,817,300 3,353,728,600 1,011 31.091 342 T/J 23,300 340 B 715,200 281 SMBR Semen Baturaja (Persero) Tbk. 520 585 520 560 40 104,054,400 58,289,298,500 9,505 100.000 565 J 654,200 560 T/B 7,439,600 282 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,095 1,070 1,080 -10 69,300 74,877,000 37 1,304.348 1,080 T/J 300 1,070 B 1,300 283 SMDR Samudera Indonesia Tbk. 278 282 270 274 -4 2,489,900 689,074,600 388 1,099.607 276 J 178,300 274 T/B 922,300 284 SMGR Semen Indonesia (Persero) Tbk. 10,600 11,200 10,650 11,200 600 6,177,400 67,118,350,000 4,741 3,897.279 11,200 T/J 1,558,200 11,100 B 18,600 285 SMKL Satyamitra Kemas Lestari Tbk. 189 193 188 189 0 873,300 164,802,900 404 97.927 189 T/J 168,000 188 B 11,800 286 SMMA Sinarmas Multiartha Tbk. 15,175 0 0 15,175 0 0 0 0 1,131.222 16,050 J 100 15,400 B 100 287 SMRA Summarecon Agung Tbk. 760 760 730 750 -10 80,656,100 60,139,198,000 5,831 1,232.337 755 J 1,522,000 750 T/B 3,706,200 288 SMSM Selamat Sempurna Tbk. 1,380 1,465 1,385 1,465 85 1,833,100 2,640,516,500 600 3,913.032 1,465 T/J 20,300 1,460 B 6,800 289 SOCI Soechi Lines Tbk. 123 129 122 129 6 17,607,700 2,229,024,300 1,037 23.455 130 J 1,228,900 129 T/B 6,200 290 SOHO Soho Global Health Tbk. 5,725 5,775 5,650 5,675 -50 30,300 172,297,500 81 311.813 5,725 J 2,500 5,675 T/B 12,800 291 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,500 J 3,900 0 B 0 292 SPMA Suparma Tbk. 292 300 292 296 4 68,900 20,518,200 23 132.688 296 T/J 34,600 292 B 26,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 129 138 0 22,600 3,079,400 20 147.277 138 T/J 26,700 135 B 24,500 294 SRIL Sri Rejeki Isman Tbk. 220 234 220 224 4 102,420,300 23,151,438,600 4,142 93.333 226 J 1,217,300 224 T/B 8,920,600 295 SRSN Indo Acidatama Tbk 59 60 58 59 0 9,433,500 555,292,600 200 10.746 59 T/J 1,155,900 58 B 2,244,200 296 SSIA Surya Semesta Internusa Tbk. 525 550 525 540 15 48,596,100 26,162,698,000 2,526 221.538 540 T/J 107,500 535 B 904,100 297 SSMS Sawit Sumbermas Sarana Tbk. 875 875 850 875 0 290,200 251,959,000 136 130.597 880 J 1,000 875 T/B 31,500 298 STAR Buana Artha Anugerah Tbk. 116 116 108 111 -5 97,300 10,554,000 28 108.824 111 T/J 46,000 0 B 0 299 SULI SLJ Global Tbk. 50 50 50 50 0 200,000 10,000,000 1 0.714 50 T/J 1,598,300 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 1,000 50,000 2 47.170 50 T/J 84,152,300 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,988,300 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,430 1,415 1,360 1,370 -60 86,824,300 119,580,571,000 11,800 338.272 1,370 T/J 75,700 1,365 B 490,400 303 TBLA Tunas Baru Lampung Tbk. 775 795 770 790 15 4,247,600 3,332,069,000 753 179.893 790 T/J 101,800 785 B 1,917,600 304 TCID Mandom Indonesia Tbk. 6,400 6,400 6,400 6,400 0 52,200 334,080,000 12 627.746 6,400 T/J 9,900 6,375 B 2,800 305 TDPM Tridomain Performance Materials Tbk. 121 136 120 126 5 33,453,900 4,308,754,100 2,186 55.263 127 J 5,000 126 T/B 235,000 306 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. 97 100 96 97 0 7,279,600 711,400,900 566 48.500 98 J 334,300 97 T/B 303,100 308 TINS Timah Tbk. 910 1,120 900 1,050 140 629,607,100 657,337,238,000 39,133 536.544 1,055 J 1,457,500 1,050 T/B 21,014,500 309 TIRT Tirta Mahakam Resources Tbk 51 52 52 52 1 311,200 16,182,400 9 23.771 53 J 30,000 52 T/B 410,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,850 6,650 6,800 50 7,551,200 51,290,877,500 2,896 420.432 6,800 T/J 126,800 6,775 B 57,600 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 3,100 2,880 3,080 220 480,530,200 1,450,167,406,000 53,783 1,618.625 3,080 T/J 2,442,200 3,070 B 236,600 312 TMAS Temas Tbk. 117 119 116 117 0 2,302,700 269,348,900 151 269.102 118 J 30,000 117 T/B 96,800 313 TOBA TBS Energi Utama Tbk. 388 388 384 388 0 51,100 19,825,200 6 81.877 388 T/J 365,600 372 B 1,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 23,600 1,180,000 7 80.475 50 T/J 23,507,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 306 310 300 308 2 4,421,400 1,353,033,200 469 110.701 310 J 147,600 308 T/B 264,900 316 TOWR Sarana Menara Nusantara Tbk. 1,005 1,035 965 980 -25 652,056,800 647,856,612,500 43,788 4,668.223 985 J 3,149,100 980 T/B 1,757,100 317 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. 114 118 109 112 -2 5,300 601,100 11 112.863 112 T/J 200 111 B 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. 390 390 388 390 0 25,000 9,720,000 2 232.641 392 J 50,100 390 T/B 20,000 321 TSPC Tempo Scan Pacific Tbk. 1,315 1,335 1,310 1,315 0 330,200 435,850,000 282 234.587 1,315 T/J 68,500 1,310 B 40,400 322 TURI Tunas Ridean Tbk. 1,230 1,300 1,230 1,300 70 81,700 103,730,000 10 2,888.889 1,310 J 10,000 1,300 T/B 300 323 UCID Uni-Charm Indonesia Tbk. 1,700 1,745 1,605 1,610 -90 434,900 714,045,000 274 107.333 1,615 J 56,600 1,610 T/B 30,800 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,685 1,675 1,680 0 1,079,600 1,813,470,500 762 3,257.329 1,680 T/J 112,900 1,675 B 64,500 325 UNIC Unggul Indah Cahaya Tbk. 3,900 4,000 3,780 3,780 -120 1,100 4,180,000 4 139.996 3,780 T/J 39,400 3,710 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 77 80 77 77 0 963,200 74,446,600 50 3.657 79 J 19,800 78 B 1,300 327 UNTR United Tractors Tbk. 20,650 21,550 20,700 21,450 800 6,681,700 141,973,867,500 8,491 25,535.714 21,475 J 26,600 21,450 T/B 234,600 328 UNVR Unilever Indonesia Tbk. 7,800 7,875 7,750 7,750 -50 22,515,700 175,709,567,500 12,426 198,412.698 7,775 J 66,800 7,750 T/B 1,476,200 329 VICO Victoria Investama Tbk. 78 79 78 78 0 500 39,200 3 62.400 78 T/J 38,800 76 B 1,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,700 85,000 4 16.667 50 T/J 34,686,600 0 B 0 331 VOKS Voksel Electric Tbk. 198 199 198 198 0 52,800 10,462,800 14 87.586 198 T/J 600 197 B 21,400 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 202 193 194 -1 71,194,600 14,015,466,200 4,515 66.897 195 J 2,509,500 194 T/B 805,700 333 WEHA WEHA Transportasi Indonesia Tbk. 55 56 54 54 -1 880,700 48,139,600 126 23.573 55 J 20,800 54 T/B 57,100 334 WIIM Wismilak Inti Makmur Tbk. 510 525 500 505 -5 36,661,400 18,676,568,000 2,616 77.692 510 J 2,389,000 505 T/B 693,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,385 1,450 1,360 1,390 5 99,346,500 139,748,673,000 8,728 357.278 1,390 T/J 1,301,000 1,385 B 1,255,400 336 WINS Wintermar Offshore Marine Tbk. 97 98 97 98 1 328,100 32,041,400 8 26.503 98 T/J 19,784,600 97 B 840,900 337 WOMF Wahana Ottomitra Multiartha Tbk. 230 240 230 232 2 385,000 89,660,600 68 35.172 232 T/J 8,300 230 B 242,200 338 WOOD Integra Indocabinet Tbk. 498 545 498 520 22 50,448,100 26,340,787,300 4,584 200.000 520 T/J 591,600 515 B 444,600 339 WSBP Waskita Beton Precast Tbk. 174 182 170 175 1 265,254,700 47,019,163,700 8,950 35.714 176 J 903,900 175 T/B 3,228,100 340 WSKT Waskita Karya (Persero) Tbk. 880 970 860 930 50 403,422,000 368,246,238,000 23,298 251.012 935 J 645,600 930 T/B 1,102,800 341 WTON Wijaya Karya Beton Tbk. 272 280 266 272 0 50,432,100 13,803,085,600 2,853 46.102 272 T/J 5,279,800 270 B 1,398,900 Total 13,285,322,500 14,142,974,613,400 1,009,193 2,285,856,600 351,241,400 Jakarta, 11 November 2020 Trading Division