List of Securities Quotation Main Board Date: Thursday, 12 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. 10,750 11,250 10,850 11,100 350 6,661,800 73,998,477,500 4,462 901.736 11,100 T/J 20,600 11,075 B 11,300 2 ABMM ABM Investama Tbk. 765 815 765 790 25 6,800 5,220,500 18 21.067 770 J 92,200 755 B 200 3 ACES Ace Hardware Indonesia Tbk. 1,715 1,720 1,690 1,720 5 9,312,500 15,955,787,500 4,343 2,097.561 1,720 T/J 2,117,300 1,715 B 10,100 4 ACST Acset Indonusa Tbk. 200 222 200 216 16 337,261,100 72,072,418,000 14,902 15.952 216 T/J 3,260,400 214 B 2,453,100 5 ADHI Adhi Karya (Persero) Tbk. 685 715 675 680 -5 59,863,000 41,532,611,500 4,645 534.033 685 J 9,252,300 680 T/B 2,896,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,825 7,750 7,775 -25 64,300 500,542,500 100 334.409 7,775 T/J 18,600 7,750 B 24,100 7 ADMG Polychem Indonesia Tbk 143 145 143 143 0 431,300 61,955,500 68 12.764 144 J 50,300 143 T/B 7,500 8 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,175 -30 90,738,000 107,108,629,000 12,823 106.818 1,175 T/J 2,593,000 1,170 B 678,800 9 AGII Aneka Gas Industri Tbk. 775 775 725 745 -30 396,100 297,413,000 138 67.727 750 J 600 745 T/B 15,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 396 404 388 392 -4 53,579,000 21,209,346,000 5,174 640.439 392 T/J 1,984,100 390 B 996,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 216 226 214 216 0 44,598,900 9,844,572,000 1,934 26.291 218 J 2,172,500 216 T/B 6,115,400 12 AKRA AKR Corporindo Tbk. 2,860 2,880 2,790 2,820 -40 12,165,300 34,602,981,000 2,261 2,247.531 2,820 T/J 51,300 2,810 B 2,200 13 ALTO Tri Banyan Tirta Tbk. 330 328 310 324 -6 4,900 1,541,800 8 161.874 326 J 5,200 312 B 900 14 AMAN Makmur Berkah Amanda Tbk. 278 282 278 282 4 435,700 121,734,800 50 256.364 282 T/J 168,400 280 B 22,000 15 AMFG Asahimas Flat Glass Tbk. 2,470 2,500 2,500 2,500 30 4,000 10,000,000 2 102.041 2,510 J 153,100 2,470 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. 730 740 710 710 -20 317,300 229,176,000 193 1,811.733 725 J 6,200 710 T/B 120,900 17 ANJT Austindo Nusantara Jaya Tbk. 740 760 740 760 20 68,100 50,791,500 49 63.333 755 J 11,900 735 B 100 18 ANTM Aneka Tambang Tbk. 1,195 1,205 1,165 1,170 -25 200,055,900 236,359,016,000 18,049 771.412 1,170 T/J 3,195,400 1,165 B 7,196,400 19 APLI Asiaplast Industries Tbk. 125 124 117 117 -8 9,000 1,070,700 30 97.500 118 J 7,300 0 B 0 20 APLN Agung Podomoro Land Tbk. 116 118 113 113 -3 50,483,800 5,808,521,400 1,615 30.959 114 J 223,200 113 T/B 5,687,100 21 ARNA Arwana Citramulia Tbk. 535 535 515 525 -10 2,310,800 1,221,398,000 281 3,568.273 525 T/J 322,800 520 B 78,500 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 50,300 2,515,000 3 12.251 50 T/J 122,807,100 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 500 450,000 1 265.840 900 T/J 19,900 895 B 100 24 ASGR Astra Graphia Tbk. 695 700 680 690 -5 741,800 509,662,000 183 143.059 690 T/J 594,700 685 B 63,400 25 ASII Astra International Tbk. 6,000 6,025 5,775 6,000 0 67,819,100 405,085,957,500 12,541 4,290.710 6,025 J 1,280,200 6,000 T/B 51,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,065 1,060 1,060 -5 15,300 16,258,500 19 1,962.963 1,065 J 400 1,060 T/B 1,800 27 ASRI Alam Sutera Realty Tbk. 164 166 159 161 -3 105,047,300 17,022,899,400 4,385 153.333 161 T/J 192,900 160 B 838,000 28 ASSA Adi Sarana Armada Tbk. 515 525 510 515 0 7,259,300 3,759,726,000 562 132.051 515 T/J 1,900 510 B 695,800 29 ATIC Anabatic Technologies Tbk. 630 620 590 590 -40 1,800 1,071,000 5 84.286 615 J 600 590 T/B 3,900 30 AUTO Astra Otoparts Tbk. 915 920 900 900 -15 564,200 511,011,000 201 813.964 905 J 7,000 900 T/B 341,500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 300 15,000 2 33.333 50 T/J 786,200 0 B 0 32 BATA Sepatu Bata Tbk. 620 620 615 615 -5 1,400 862,000 6 7,976.654 615 T/J 300 610 B 1,000 33 BBCA Bank Central Asia Tbk. 32,700 32,475 32,025 32,100 -600 16,616,500 534,981,595,000 15,496 18,342.857 32,125 J 82,200 32,100 T/B 21,100 34 BBKP Bank Bukopin Tbk. 258 260 252 254 -4 93,586,800 23,887,629,600 4,708 76.165 254 T/J 3,932,400 252 B 18,341,400 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. 5,475 5,550 5,300 5,375 -100 66,993,800 361,559,110,000 24,743 25.852 5,375 T/J 1,320,100 5,350 B 699,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,120 4,100 3,920 3,950 -170 333,297,500 1,326,506,582,000 56,956 4,514.286 3,950 T/J 605,200 3,940 B 1,720,300 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. 1,600 1,605 1,565 1,590 -10 46,401,200 73,730,650,000 5,904 207.391 1,590 T/J 800,500 1,585 B 236,600 40 BBYB Bank Neo Commerce Tbk. 324 324 320 322 -2 9,300 3,004,800 11 327.835 324 J 6,000 318 B 200 41 BCAP MNC Kapital Indonesia Tbk. 117 117 116 117 0 2,201,000 255,525,200 39 331.802 117 T/J 258,500 116 B 237,200 42 BDMN Bank Danamon Indonesia Tbk. 2,630 2,640 2,570 2,570 -60 3,360,900 8,722,788,000 1,211 1.451 2,580 J 200,100 2,570 T/B 32,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 170 172 167 169 -1 64,408,200 10,839,421,100 3,296 99.412 169 T/J 1,134,900 168 B 6,516,100 44 BFIN BFI Finance Indonesia Tbk. 388 392 388 388 0 2,688,300 1,045,114,400 271 1,988.316 388 T/J 1,584,800 386 B 225,200 45 BHIT MNC Investama Tbk. 73 74 70 72 -1 31,204,800 2,234,579,000 5,206 210.557 72 T/J 610,800 71 B 2,206,100 46 BINA Bank Ina Perdana Tbk. 680 695 675 695 15 382,000 260,130,000 87 392.664 695 T/J 26,300 675 B 19,700 47 BIRD Blue Bird Tbk. 965 975 945 955 -10 1,865,300 1,789,887,500 288 14.692 965 J 106,400 955 T/B 445,500 48 BISI BISI International Tbk. 900 900 895 900 0 499,800 449,699,000 45 450.000 900 T/J 109,500 895 B 56,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,320 1,335 1,270 1,290 -30 15,534,300 20,133,968,500 3,097 215.000 1,295 J 174,700 1,290 T/B 446,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 620 610 620 5 16,363,900 10,050,652,000 3,178 144.186 620 T/J 5,092,000 615 B 581,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 268,400 13,420,000 40 3.455 50 T/J 173,788,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,000 250,000 1 0.658 50 T/J 138,728,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,375 6,400 6,100 6,175 -200 68,075,300 421,118,537,500 20,443 1,860.685 6,175 T/J 2,149,800 6,150 B 243,400 54 BMSR Bintang Mitra Semestaraya Tbk 68 70 65 67 -1 1,785,200 121,770,200 96 13.400 68 J 116,000 66 B 54,700 55 BMTR Global Mediacom Tbk. 236 238 234 234 -2 49,380,900 11,612,928,200 2,325 190.461 236 J 1,470,400 234 T/B 256,700 56 BNBA Bank Bumi Arta Tbk. 378 382 360 374 -4 328,600 120,253,600 57 233.750 374 T/J 9,000 368 B 200 57 BNGA Bank CIMB Niaga Tbk. 805 810 795 800 -5 2,583,100 2,061,818,000 510 5.907 800 T/J 318,700 795 B 106,900 58 BNII Bank Maybank Indonesia Tbk. 232 232 228 230 -2 1,830,000 419,828,600 200 2.740 230 T/J 459,300 228 B 1,012,900 59 BNLI Bank Permata Tbk. 2,280 2,300 2,250 2,260 -20 607,200 1,376,274,000 410 24.606 2,260 T/J 7,100 2,250 B 97,800 60 BPTR Batavia Prosperindo Trans Tbk. 84 87 84 84 0 1,300 109,800 6 84.000 84 T/J 2,300 79 B 1,200 61 BRAM Indo Kordsa Tbk. 5,375 0 0 5,375 0 0 0 0 209.189 5,500 J 1,300 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,275 1,315 1,255 1,275 0 111,149,300 142,854,309,500 15,218 250.000 1,280 J 837,000 1,275 T/B 833,000 63 BRPT Barito Pacific Tbk. 960 970 950 955 -5 64,739,800 62,066,880,000 4,891 373.441 955 T/J 1,481,900 950 B 2,037,900 64 BSDE Bumi Serpong Damai Tbk. 1,035 1,035 1,000 1,010 -25 27,383,900 27,733,091,500 3,451 197.843 1,015 J 81,600 1,010 T/B 533,300 65 BSIM Bank Sinarmas Tbk. 488 488 488 488 0 3,800 1,854,400 12 332.835 488 T/J 155,000 464 B 1,200 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 2,410 2,380 2,390 10 100,200 239,427,000 101 462.674 2,390 T/J 50,600 2,380 B 21,800 68 BTPS Bank BTPN Syariah Tbk. 4,300 4,350 4,250 4,280 -20 6,732,800 28,885,353,000 2,871 438.974 4,290 J 8,700 4,280 T/B 131,500 69 BUDI Budi Starch & Sweetener Tbk. 97 99 97 98 1 1,468,900 143,847,300 40 53.114 99 J 502,500 98 T/B 1,388,400 70 BULL Buana Lintas Lautan Tbk. 326 328 324 326 0 182,623,800 59,540,536,200 2,837 31.880 326 T/J 249,200 324 B 3,555,300 71 BVIC Bank Victoria International Tbk. 103 103 101 101 -2 1,626,400 166,000,800 129 95.506 102 J 7,300 101 T/B 925,400 72 BWPT Eagle High Plantations Tbk. 102 110 103 103 1 164,128,300 17,428,793,400 4,410 22.527 104 J 1,867,100 103 T/B 1,195,300 73 BYAN Bayan Resources Tbk. 13,800 13,800 13,750 13,750 -50 1,600 22,050,000 4 237.069 13,850 J 1,000 13,750 T/B 400 74 CAMP Campina Ice Cream Industry Tbk. 262 262 258 262 0 317,800 82,593,600 121 79.394 262 T/J 172,400 260 B 29,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 7,700 385,000 11 28.571 50 T/J 62,707,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,815 1,870 1,800 1,810 -5 119,800 218,115,000 108 373.967 1,810 T/J 9,300 1,805 B 1,900 77 CFIN Clipan Finance Indonesia Tbk. 191 193 190 190 -1 481,200 91,603,800 44 14.868 191 J 55,000 190 T/B 411,000 78 CITY Natura City Developments Tbk. 95 105 95 95 0 800 77,000 3 79.167 94 J 400 93 B 1,000 79 CLEO Sariguna Primatirta Tbk. 482 488 480 480 -2 4,879,600 2,354,320,400 730 2,086.957 482 J 93,900 480 T/B 649,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 950 965 945 945 -5 747,500 711,084,500 312 101.223 955 J 91,200 945 T/B 138,100 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 6,700 6,775 6,500 6,775 75 8,293,900 55,077,582,500 4,048 30,855.764 6,775 T/J 894,700 6,675 B 3,200 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 21,400 1,070,000 5 45.455 50 T/J 354,654,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 382 396 382 392 10 15,200 5,839,800 9 197.815 390 J 10,400 372 B 28,000 85 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 900 2,860 B 100 86 CTRA Ciputra Development Tbk. 895 890 855 865 -30 22,852,900 19,877,902,500 3,279 193.669 870 J 266,100 865 T/B 87,500 87 DART Duta Anggada Realty Tbk. 238 244 236 244 6 1,400 335,000 7 45.107 244 T/J 4,800 236 B 100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 3,800 190,000 4 16.496 50 T/J 276,670,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 31,300 1,565,000 3 22.222 50 T/J 19,568,700 0 B 0 90 DILD Intiland Development Tbk. 158 159 153 155 -3 16,139,600 2,500,788,100 855 27.010 155 T/J 4,545,200 154 B 450,800 91 DLTA Delta Djakarta Tbk. 4,120 4,230 4,110 4,110 -10 43,400 180,982,000 68 24,568.115 4,120 J 1,000 4,110 T/B 1,800 92 DMAS Puradelta Lestari Tbk. 242 248 234 242 0 72,534,700 17,533,864,800 2,739 115.238 244 J 1,735,100 242 T/B 1,028,300 93 DMND Diamond Food Indonesia Tbk. 895 900 880 900 5 12,500 11,127,500 32 98.361 900 T/J 30,700 895 B 5,800 94 DNAR Bank Oke Indonesia Tbk. 200 200 186 186 -14 2,403,700 448,217,200 150 175.412 186 T/J 51,600 0 B 0 95 DOID Delta Dunia Makmur Tbk. 250 256 248 250 0 21,301,000 5,360,915,400 1,291 338.460 252 J 373,300 250 T/B 180,400 96 DPNS Duta Pertiwi Nusantara Tbk. 276 276 268 268 -8 1,300 349,200 4 87.075 272 J 100 260 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 54 54 51 53 -1 1,709,800 89,244,600 132 9.636 53 T/J 98,600 52 B 65,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 64 66 0 567,300 36,473,200 53 37.562 66 T/J 134,900 64 B 486,700 99 DSNG Dharma Satya Nusantara Tbk. 488 550 488 520 32 37,708,100 19,688,388,100 3,897 140.541 520 T/J 166,400 515 B 60,800 100 DSSA Dian Swastatika Sentosa Tbk 15,500 17,475 15,500 17,350 1,850 800 12,782,500 5 1,156.667 17,350 T/J 1,200 14,450 B 100 101 DUCK Jaya Bersama Indo Tbk. 290 292 278 284 -6 10,750,300 3,074,554,800 786 56.238 284 T/J 92,100 282 B 1,276,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,620 2,610 2,580 2,580 -40 11,400 29,570,000 33 949.676 2,590 J 5,800 2,580 T/B 6,700 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 10,400 520,000 4 14.286 50 T/J 9,140,600 0 B 0 104 EKAD Ekadharma International Tbk. 1,270 1,270 1,260 1,260 -10 238,000 300,324,500 168 3,198.619 1,265 J 101,800 1,260 T/B 98,900 105 ELSA Elnusa Tbk. 234 236 228 228 -6 38,310,100 8,822,097,400 2,260 57.000 230 J 1,651,300 228 T/B 2,547,100 106 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. 9,325 9,500 9,250 9,250 -75 10,400 96,545,000 17 1,284.722 9,250 T/J 4,300 9,050 B 400 108 ERAA Erajaya Swasembada Tbk. 1,800 1,830 1,780 1,785 -15 14,887,500 26,940,801,000 3,522 178.500 1,795 J 29,200 1,785 T/B 252,800 109 ESSA Surya Esa Perkasa Tbk. 141 143 139 140 -1 2,229,300 313,177,800 191 260.654 141 J 200,000 140 T/B 185,500 110 ESTI Ever Shine Tex Tbk. 57 59 54 54 -3 2,380,600 135,398,300 652 21.686 54 T/J 240,600 0 B 0 111 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. 2,340 2,370 2,270 2,290 -50 35,445,500 81,817,064,000 8,420 116.219 2,290 T/J 605,400 2,280 B 455,900 113 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,700 J 500 6,500 B 100 114 FILM MD Pictures Tbk. 206 208 204 206 0 1,752,600 359,078,400 226 98.095 206 T/J 67,000 204 B 35,400 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 63,994,800 0 B 0 116 FREN Smartfren Telecom Tbk. 69 70 65 65 -4 1,700,863,100 112,864,576,700 21,390 3.611 65 T/J 116,400,400 0 B 0 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,300 65,000 3 47.619 50 T/J 2,622,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,420 1,400 1,400 -5 2,000 2,805,000 6 1,120.000 1,720 J 200 1,400 T/B 3,300 119 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. 42,225 42,450 41,375 41,475 -750 1,714,200 71,572,487,500 4,399 1,618.537 41,525 J 1,600 41,475 T/B 39,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,850 1,800 1,800 1,800 -50 100 180,000 1 153.846 1,800 T/J 600 1,725 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 288 350 282 318 30 1,096,503,100 356,829,147,400 52,094 42.748 320 J 1,053,800 318 T/B 16,868,000 123 GJTL Gajah Tunggal Tbk. 496 505 488 494 -2 3,908,900 1,928,782,100 480 96.984 494 T/J 210,000 492 B 6,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 103 83 92 9 468,101,500 44,951,043,900 11,989 23.000 92 T/J 242,600 91 B 1,086,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,235 1,240 0 209,400 259,295,500 112 96.498 1,240 T/J 44,200 1,235 B 6,200 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 496,900 24,845,200 27 21.568 50 T/J 299,900 0 B 0 127 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. 102 105 101 103 1 520,600 53,028,700 69 41.200 103 T/J 58,600 101 B 975,000 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 258,300 12,915,000 241 26.579 50 T/J 7,582,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 144 0 0 144 0 0 0 0 81.010 143 J 2,900 135 B 1,000 131 HDIT Hensel Davest Indonesia Tbk. 332 332 324 324 -8 1,200 392,200 8 61.714 324 T/J 15,300 310 B 100 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,310 3,700 3,330 3,450 140 5,206,400 18,035,599,000 1,507 93.243 3,500 J 1,000 3,450 T/B 456,100 134 HERO Hero Supermarket Tbk. 800 800 800 800 0 800 640,000 2 1,669.867 805 J 2,400 800 T/B 17,300 135 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 2,970 -10 146,600 436,635,000 184 909.202 2,980 J 3,000 2,970 T/B 10,100 136 HITS Humpuss Intermoda Transportasi Tbk. 510 0 0 510 0 0 0 0 784.615 500 J 21,000 0 B 0 137 HKMU HK Metals Utama Tbk. 74 76 72 73 -1 28,802,500 2,127,141,900 1,167 31.739 73 T/J 1,476,900 72 B 2,978,800 138 HMSP H.M. Sampoerna Tbk. 1,430 1,480 1,430 1,435 5 94,159,000 136,344,795,000 12,227 7,163.538 1,440 J 1,857,100 1,435 T/B 2,688,600 139 HOKI Buyung Poetra Sembada Tbk. 875 885 865 880 5 9,294,800 8,164,450,500 586 283.871 880 T/J 241,900 875 B 102,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 2 27.027 50 T/J 1,767,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 202 208 199 199 -3 3,024,900 610,057,100 401 66.333 200 J 40,600 199 T/B 320,500 142 HRUM Harum Energy Tbk. 2,260 2,290 2,210 2,220 -40 1,428,400 3,204,916,000 600 42.692 2,230 J 2,500 2,220 T/B 26,800 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 9,550 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,600 9,800 9,675 9,775 175 10,317,600 100,681,577,500 7,107 362.373 9,775 T/J 1,547,400 9,750 B 212,500 145 IDPR Indonesia Pondasi Raya Tbk. 183 183 180 182 -1 26,400 4,790,700 5 14.219 183 J 35,700 181 B 500 146 IFII Indonesia Fibreboard Industry Tbk. 127 133 126 127 0 586,700 76,046,500 91 120.952 128 J 67,600 126 B 122,000 147 IGAR Champion Pacific Indonesia Tbk. 338 338 330 338 0 20,000 6,695,000 9 220.915 338 T/J 46,200 332 B 500 148 IKAI Intikeramik Alamasri Industri Tbk. 51 52 50 50 -1 7,185,400 359,377,200 220 14.286 51 J 2,483,800 50 T/B 98,700 149 IMAS Indomobil Sukses Internasional Tbk. 795 815 785 800 5 23,559,800 18,790,058,000 2,766 112.597 805 J 379,300 800 T/B 72,700 150 IMJS Indomobil Multi Jasa Tbk. 262 266 252 256 -6 6,134,300 1,590,403,000 611 51.200 256 T/J 79,800 254 B 521,200 151 INAF Indofarma Tbk. 3,230 3,280 3,210 3,230 0 1,178,900 3,825,355,000 858 1,292.000 3,240 J 16,300 3,230 T/B 3,000 152 INCI Intanwijaya Internasional Tbk 830 835 810 810 -20 182,300 149,940,500 79 87.607 815 J 7,000 810 T/B 700 153 INCO Vale Indonesia Tbk. 4,470 4,520 4,370 4,410 -60 10,336,800 45,869,739,000 4,232 1,800.000 4,420 J 25,900 4,410 T/B 153,200 154 INDF Indofood Sukses Makmur Tbk. 7,050 7,200 7,050 7,175 125 14,050,400 100,647,980,000 4,541 1,228.196 7,175 T/J 105,400 7,150 B 148,600 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,270 2,160 2,260 60 1,300 2,913,000 7 304.381 2,250 J 900 2,150 B 100 156 INDS Indospring Tbk. 1,975 1,945 1,920 1,945 -30 2,800 5,381,000 6 182.344 1,945 T/J 2,000 1,900 B 3,000 157 INDY Indika Energy Tbk. 1,015 1,025 995 1,000 -15 17,234,800 17,386,153,500 3,145 33.898 1,005 J 14,400 1,000 T/B 204,100 158 INKP Indah Kiat Pulp & Paper Tbk. 9,450 9,475 9,250 9,250 -200 3,491,100 32,519,657,500 2,970 476.640 9,275 J 9,700 9,250 T/B 182,900 159 INPC Bank Artha Graha Internasional Tbk. 69 70 65 68 -1 1,148,400 76,133,200 204 0.388 68 T/J 168,500 67 B 6,000 160 INTP Indocement Tunggal Prakarsa Tbk. 14,675 14,650 14,125 14,350 -325 3,799,500 54,574,660,000 4,422 574.000 14,350 T/J 431,600 14,300 B 24,700 161 IPOL Indopoly Swakarsa Industry Tbk. 82 82 78 79 -3 6,277,100 497,970,500 480 37.619 80 J 132,200 79 T/B 199,900 162 IPTV MNC Vision Networks Tbk. 298 300 292 294 -4 13,423,600 3,998,142,200 857 122.500 294 T/J 198,000 292 B 406,200 163 ISAT Indosat Tbk. 2,180 2,200 2,130 2,150 -30 4,241,500 9,170,025,000 1,947 153.571 2,150 T/J 29,900 2,140 B 4,700 164 ISSP Steel Pipe Industry of Indonesia Tbk. 128 136 128 133 5 45,179,200 5,994,603,400 1,803 45.085 134 J 1,553,800 133 T/B 4,000 165 ITMG Indo Tambangraya Megah Tbk. 8,525 8,650 8,525 8,550 25 2,237,300 19,174,077,500 2,732 61.071 8,550 T/J 30,200 8,525 B 122,100 166 JAWA Jaya Agra Wattie Tbk. 91 94 91 91 0 156,700 14,429,700 26 18.200 91 T/J 1,200 87 B 6,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 338 J 165,400 336 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,230 1,230 1,175 1,220 -10 34,803,100 41,803,387,500 4,850 333.516 1,225 J 870,000 1,220 T/B 844,500 169 JRPT Jaya Real Property Tbk. 442 446 436 438 -4 2,797,200 1,228,791,600 410 421.154 438 T/J 245,700 436 B 317,900 170 JSKY Sky Energy Indonesia Tbk. 216 232 208 224 8 73,182,200 16,455,390,800 5,567 112.000 226 J 2,196,500 224 T/B 6,839,700 171 JSMR Jasa Marga (Persero) Tbk. 4,120 4,240 4,140 4,160 40 16,116,600 67,366,975,000 4,914 245.312 4,180 J 58,600 4,160 T/B 3,400 172 KAEF Kimia Farma Tbk. 3,210 3,280 3,220 3,230 20 5,064,700 16,425,458,000 2,181 3,230.000 3,230 T/J 31,800 3,220 B 248,700 173 KBLI KMI Wire & Cable Tbk. 326 332 314 322 -4 3,889,600 1,243,828,200 330 39.126 322 T/J 220,300 320 B 600 174 KEEN Kencana Energi Lestari Tbk. 296 298 294 296 0 2,263,100 668,579,000 110 74.747 296 T/J 8,300 294 B 91,200 175 KICI Kedaung Indah Can Tbk 183 186 183 186 3 300 55,500 2 39.489 236 J 900 210 B 5,000 176 KIJA Kawasan Industri Jababeka Tbk. 196 198 193 194 -2 7,482,500 1,452,839,600 724 6.731 195 J 140,200 194 T/B 54,300 177 KINO Kino Indonesia Tbk. 2,950 2,970 2,920 2,930 -20 517,500 1,521,595,000 211 77.105 2,940 J 700 2,920 B 40,200 178 KKGI Resource Alam Indonesia Tbk. 200 200 194 200 0 39,600 7,861,900 27 701.754 200 T/J 314,700 197 B 10,000 179 KLBF Kalbe Farma Tbk. 1,470 1,495 1,475 1,485 15 38,384,100 57,097,053,000 5,907 14,483.566 1,490 J 635,500 1,485 T/B 2,589,700 180 KOBX Kobexindo Tractors Tbk. 103 104 102 102 -1 312,500 32,062,900 39 25.500 103 J 100 102 T/B 430,800 181 KOTA DMS Propertindo Tbk. 222 208 208 208 -14 55,900 11,627,200 36 104.000 208 T/J 112,400 0 B 0 182 KPAL Steadfast Marine Tbk. 50 52 50 51 1 2,515,000 126,095,000 145 44.348 51 T/J 974,500 50 B 545,600 183 KRAS Krakatau Steel (Persero) Tbk. 386 420 384 400 14 305,472,500 124,998,774,800 16,021 49.729 402 J 1,081,700 400 T/B 27,806,200 184 KREN Kresna Graha Investama Tbk. 88 89 86 87 -1 4,390,200 381,757,700 449 905.119 87 T/J 222,600 86 B 352,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 41,600 2,080,000 14 7.806 50 T/J 34,479,500 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 100 500,000 1 82.645 5,575 J 500 5,000 T/B 900 187 LINK Link Net Tbk. 2,250 2,270 2,150 2,160 -90 10,011,400 22,032,277,000 2,840 135.000 2,170 J 50,200 2,160 T/B 413,600 188 LION Lion Metal Works Tbk. 250 312 250 300 50 126,900 36,627,200 56 187.889 300 T/J 56,500 274 B 283,700 189 LPCK Lippo Cikarang Tbk 925 935 900 905 -20 1,112,400 1,013,165,500 339 102.036 910 J 10,000 905 T/B 81,800 190 LPGI Lippo General Insurance Tbk. 3,260 3,350 3,280 3,280 20 700 2,313,000 7 147.416 3,280 T/J 200 3,260 B 200 191 LPKR Lippo Karawaci Tbk. 137 138 133 134 -3 52,385,100 7,061,760,700 1,279 43.271 135 J 2,134,900 133 B 2,016,700 192 LPPF Matahari Department Store Tbk. 875 940 875 920 45 55,529,100 50,620,589,500 6,871 20.847 920 T/J 1,326,500 915 B 519,800 193 LSIP PP London Sumatra Indonesia Tbk. 1,035 1,095 1,035 1,070 35 69,193,900 74,413,201,000 6,055 276.129 1,070 T/J 971,900 1,065 B 752,900 194 LTLS Lautan Luas Tbk. 432 438 430 430 -2 84,600 36,638,600 43 152.004 436 J 6,600 430 T/B 13,500 195 MAIN Malindo Feedmill Tbk. 595 610 575 580 -15 5,532,900 3,252,175,000 893 329.545 585 J 167,300 580 T/B 309,000 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 200 10,000 1 6.835 50 T/J 419,664,600 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. 745 780 720 775 30 25,532,400 19,155,043,000 2,838 1,243.681 780 J 461,600 770 B 10,500 199 MARK Mark Dynamics Indonesia Tbk. 820 825 815 815 -5 2,779,300 2,272,313,000 603 1,630.000 815 T/J 19,700 810 B 324,700 200 MASA Multistrada Arah Sarana Tbk. 595 595 580 590 -5 113,600 67,008,000 18 419.511 590 T/J 2,500 580 B 10,300 201 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 7,900 8,000 0 5,600 44,270,000 9 3,637.405 8,000 T/J 9,700 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. 386 400 384 398 12 1,340,800 522,290,000 174 24.875 398 T/J 75,900 388 B 5,000 203 MBTO Martina Berto Tbk. 84 86 84 86 2 208,600 17,934,800 12 11.622 90 J 14,700 86 T/B 900 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 121 119 119 -1 926,000 110,746,700 93 106.734 120 J 45,000 119 T/B 1,123,800 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 3 36.232 50 T/J 2,731,700 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 0 300 15,000 2 8.039 50 T/J 70,177,600 0 B 0 208 MEDC Medco Energi Internasional Tbk. 408 412 396 398 -10 83,182,400 33,429,089,200 6,171 826.498 400 J 1,482,200 398 T/B 343,200 209 MEGA Bank Mega Tbk. 7,325 7,475 7,200 7,200 -125 19,300 140,007,500 24 5,248.272 7,350 J 700 6,975 B 200 210 META Nusantara Infrastructure Tbk. 107 108 107 108 1 1,771,900 190,345,200 92 32.720 108 T/J 262,400 107 B 5,500 211 MGRO Mahkota Group Tbk. 780 785 775 775 -5 2,853,200 2,222,404,500 316 344.444 775 T/J 92,500 770 B 72,400 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,350 2,300 2,320 20 29,657,700 68,900,432,000 3,623 136.592 2,330 J 751,700 2,320 T/B 188,700 213 MLBI Multi Bintang Indonesia Tbk. 9,000 9,100 8,725 8,725 -275 472,100 4,229,407,500 298 55,573.248 8,750 J 400 8,725 T/B 7,700 214 MLPL Multipolar Tbk. 50 50 50 50 0 524,400 26,220,000 138 5.735 50 T/J 394,900 0 B 0 215 MLPT Multipolar Technology Tbk. 595 600 595 595 0 80,900 48,271,500 52 123.958 600 J 5,700 595 T/B 9,000 216 MNCN Media Nusantara Citra Tbk. 875 875 850 855 -20 43,960,900 37,914,344,000 4,104 95.000 855 T/J 175,700 850 B 3,759,900 217 MPMX Mitra Pinasthika Mustika Tbk. 378 382 374 376 -2 5,288,000 1,996,117,600 811 25.067 378 J 253,400 376 T/B 981,300 218 MPPA Matahari Putra Prima Tbk. 92 93 89 91 -1 1,148,000 104,124,900 185 38.259 92 J 2,000 91 T/B 67,600 219 MRAT Mustika Ratu Tbk. 133 136 132 134 1 21,400 2,842,500 27 20.615 134 T/J 1,900 132 B 400 220 MSKY MNC Sky Vision Tbk. 710 710 700 700 -10 20,200 14,142,000 4 46.053 700 T/J 180,700 690 B 100 221 MTDL Metrodata Electronics Tbk. 1,660 1,700 1,620 1,620 -40 1,971,400 3,243,060,000 591 2,916.397 1,625 J 4,100 1,620 T/B 52,000 222 MTLA Metropolitan Land Tbk. 416 410 402 404 -12 2,600 1,059,600 5 169.854 436 J 100 404 T/B 600 223 MYOH Samindo Resources Tbk. 1,175 1,160 1,120 1,160 -15 123,200 142,187,000 27 138.165 1,170 J 30,000 1,160 T/B 10,100 224 MYOR Mayora Indah Tbk. 2,430 2,450 2,380 2,410 -20 3,716,300 8,928,046,000 1,039 12,056.028 2,420 J 98,900 2,410 T/B 3,100 225 MYTX Asia Pacific Investama Tbk. 52 52 50 50 -2 7,300 365,200 3 7.516 52 J 91,800 50 T/B 14,800 226 NIKL Pelat Timah Nusantara Tbk. 840 865 830 830 -10 6,976,800 5,886,493,000 1,616 255.385 835 J 36,400 830 T/B 102,600 227 NISP Bank OCBC NISP Tbk. 725 730 720 725 0 48,800 35,475,000 31 878.532 730 J 30,800 725 T/B 65,400 228 NOBU Bank Nationalnobu Tbk. 820 845 820 840 20 24,800 20,819,500 34 224.000 840 T/J 51,700 820 B 3,500 229 NRCA Nusa Raya Cipta Tbk. 308 318 312 314 6 409,900 128,855,200 77 36.941 314 T/J 700 312 B 2,300 230 NZIA Nusantara Almazia Tbk. 151 151 141 141 -10 341,600 48,278,400 119 64.091 145 J 8,500 141 T/B 13,700 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 900 45,000 3 98.922 50 T/J 3,497,900 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 106 113 102 110 4 11,356,500 1,232,237,900 732 110.000 110 T/J 686,500 109 B 2,500 233 PANR Panorama Sentrawisata Tbk. 102 107 95 99 -3 4,286,900 429,790,600 444 59.399 100 J 93,100 99 T/B 56,300 234 PANS Panin Sekuritas Tbk. 815 820 810 810 -5 294,100 238,267,500 44 589.091 815 J 35,000 810 T/B 38,200 235 PBID Panca Budi Idaman Tbk. 1,080 1,095 1,080 1,085 5 119,400 129,627,500 51 127.647 1,090 J 46,700 1,085 T/B 2,300 236 PBRX Pan Brothers Tbk. 244 248 236 248 4 236,300 57,138,400 75 438.938 250 J 235,600 248 T/B 21,000 237 PBSA Paramita Bangun Sarana Tbk. 680 670 650 670 -10 7,100 4,755,000 9 55.833 680 J 1,000 670 T/B 13,000 238 PEHA Phapros Tbk. 1,580 1,600 1,575 1,580 0 55,300 87,762,000 65 131.886 1,595 J 25,100 1,580 T/B 11,800 239 PGAS Perusahaan Gas Negara Tbk. 1,205 1,210 1,165 1,175 -30 117,718,300 139,455,382,000 12,462 391.667 1,180 J 1,700,200 1,175 T/B 4,054,000 240 PGUN Pradiksi Gunatama Tbk. 240 252 232 242 2 62,000 14,941,400 22 210.435 244 J 1,000 232 B 1,200 241 PJAA Pembangunan Jaya Ancol Tbk. 515 530 510 515 0 60,300 30,994,000 34 100.488 520 J 7,900 510 B 2,800 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 800 2,000,000 3 1,037.387 2,590 J 800 2,490 B 100 243 PNBN Bank Pan Indonesia Tbk 830 835 820 825 -5 4,785,500 3,959,911,000 956 1,373.626 825 T/J 502,100 820 B 607,000 244 PNBS Bank Panin Dubai Syariah Tbk. 60 67 59 66 6 120,663,400 7,653,753,900 2,926 66.000 67 J 1,995,700 66 T/B 37,786,900 245 PNIN Paninvest Tbk. 705 715 690 700 -5 1,087,300 759,559,500 89 744.364 705 J 5,300 700 T/B 228,400 246 PNLF Panin Financial Tbk. 204 206 202 202 -2 12,919,500 2,621,671,800 526 218.331 204 J 1,490,600 202 T/B 316,000 247 POLL Pollux Properti Indonesia Tbk. 5,025 5,025 4,690 4,780 -245 57,000 273,602,500 236 777.236 4,780 T/J 500 4,770 B 21,100 248 PPRE PP Presisi Tbk. 195 197 190 193 -2 10,562,300 2,038,455,600 1,025 44.884 193 T/J 422,800 192 B 251,000 249 PPRO PP Properti Tbk. 50 51 50 50 0 73,254,300 3,667,880,500 1,650 108.108 50 T/J 12,318,200 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 121 0 0 121 0 0 0 0 68.119 120 J 10,100 114 B 2,000 251 PRDA Prodia Widyahusada Tbk. 3,130 3,130 3,100 3,100 -30 246,900 766,690,000 76 47.692 3,120 J 10,700 3,100 T/B 33,600 252 PSSI Pelita Samudera Shipping Tbk. 169 173 170 171 2 324,200 55,463,400 46 126.667 171 T/J 104,400 170 B 275,600 253 PTBA Bukit Asam Tbk. 2,070 2,080 2,040 2,040 -30 24,822,800 51,117,432,000 5,969 1,773.913 2,050 J 128,600 2,040 T/B 66,100 254 PTIS Indo Straits Tbk. 152 145 145 145 -7 600 87,000 3 15.263 174 J 3,000 145 T/B 6,200 255 PTPP PP (Persero) Tbk. 1,020 1,025 995 995 -25 26,751,900 26,985,750,000 3,416 187.030 1,000 J 120,900 995 T/B 1,737,200 256 PTRO Petrosea Tbk. 1,775 1,815 1,775 1,795 20 1,613,600 2,893,911,500 869 1,436.000 1,795 T/J 3,600 1,790 B 2,000 257 PTSN Sat Nusapersada Tbk 224 230 214 220 -4 7,486,800 1,667,576,000 1,022 113.793 220 T/J 100 218 B 975,500 258 PUDP Pudjiadi Prestige Tbk. 208 208 208 208 0 100,100 20,820,800 2 25.943 208 T/J 555,300 202 B 100,000 259 PURE Trinitan Metals and Minerals Tbk. 264 274 260 264 0 12,188,000 3,269,928,000 1,221 88.000 266 J 84,500 264 T/B 1,490,800 260 PWON Pakuwon Jati Tbk. 454 456 442 444 -10 70,746,100 31,621,509,200 5,979 1,711.708 444 T/J 1,313,900 442 B 7,776,000 261 PZZA Sarimelati Kencana Tbk. 630 650 620 640 10 991,200 635,817,000 371 58.182 645 J 139,700 640 T/B 213,700 262 RAJA Rukun Raharja Tbk. 144 147 140 141 -3 25,864,000 3,726,256,100 2,092 484.336 141 T/J 41,600 140 B 407,600 263 RALS Ramayana Lestari Sentosa Tbk. 640 655 610 630 -10 16,321,600 10,210,841,000 2,569 393.750 630 T/J 1,323,500 625 B 756,100 264 RANC Supra Boga Lestari Tbk. 402 404 398 400 -2 711,300 284,847,600 152 80.000 400 T/J 101,800 398 B 99,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 7,437,300 373,060,200 65 15.994 50 T/J 258,100 0 B 0 266 RDTX Roda Vivatex Tbk 5,400 5,425 5,425 5,425 25 2,500 13,562,500 1 285.799 5,900 J 900 5,400 B 300 267 RELI Reliance Sekuritas Indonesia Tbk. 310 300 290 300 -10 1,200 353,000 9 138.461 308 J 300 290 B 1,000 268 RICY Ricky Putra Globalindo Tbk 93 0 0 93 0 0 0 0 14.771 93 J 39,900 91 B 100 269 RMBA Bentoel Internasional Investama Tbk. 354 392 350 384 30 614,600 232,544,200 88 3,004.695 384 T/J 79,700 382 B 1,179,100 270 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,320 1,310 1,320 0 311,300 409,967,000 53 517.647 1,325 J 15,200 1,320 T/B 92,200 271 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 2,700 1,058,200 6 326.667 392 T/J 7,700 390 B 3,700 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 10,050 9,800 10,050 200 1,600 15,855,000 8 6,483.871 10,050 T/J 200 9,800 B 200 273 SCMA Surya Citra Media Tbk. 1,500 1,510 1,470 1,490 -10 2,977,200 4,421,598,500 992 674.046 1,490 T/J 120,100 1,485 B 3,200 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 244 238 238 -6 1,500 358,000 5 216.364 240 J 1,000 238 T/B 113,800 275 SDPC Millennium Pharmacon International Tbk. 105 107 102 103 -2 95,300 9,898,300 32 68.754 104 J 3,100 102 B 141,700 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 780 780 -10 300 235,000 3 872.434 780 T/J 1,400 765 B 200 277 SGRO Sampoerna Agro Tbk. 1,330 1,450 1,385 1,440 110 1,285,300 1,820,169,500 383 61.538 1,440 T/J 10,100 1,430 B 6,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 830 840 810 815 -15 16,233,400 13,332,910,000 7,088 281.978 820 J 511,000 815 T/B 457,900 279 SILO Siloam International Hospitals Tbk. 4,990 5,000 4,970 4,990 0 13,900 69,287,000 48 56.673 4,990 T/J 17,600 4,970 B 2,800 280 SIMP Salim Ivomas Pratama Tbk. 342 364 346 350 8 41,946,300 14,873,250,000 2,737 31.818 352 J 254,700 350 T/B 1,211,000 281 SMBR Semen Baturaja (Persero) Tbk. 560 595 550 555 -5 65,938,600 37,836,004,000 6,150 99.107 560 J 163,900 555 T/B 322,600 282 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,125 1,080 1,090 10 323,700 356,023,500 160 1,316.425 1,090 T/J 6,800 1,080 B 34,800 283 SMDR Samudera Indonesia Tbk. 274 278 272 274 0 1,213,700 332,979,400 264 1,099.607 274 T/J 22,300 272 B 265,600 284 SMGR Semen Indonesia (Persero) Tbk. 11,200 11,575 10,725 11,325 125 9,679,000 109,582,667,500 6,502 3,940.775 11,325 T/J 37,200 11,300 B 24,000 285 SMKL Satyamitra Kemas Lestari Tbk. 189 187 185 186 -3 864,700 160,599,500 271 96.373 187 J 189,000 186 T/B 19,900 286 SMMA Sinarmas Multiartha Tbk. 15,175 0 0 15,175 0 0 0 0 1,131.222 15,850 J 100 15,575 B 100 287 SMRA Summarecon Agung Tbk. 750 750 715 720 -30 33,427,800 24,299,659,500 4,976 1,183.043 725 J 128,700 720 T/B 4,114,200 288 SMSM Selamat Sempurna Tbk. 1,465 1,475 1,415 1,440 -25 941,800 1,375,578,000 352 3,846.257 1,445 J 37,600 1,440 T/B 3,700 289 SOCI Soechi Lines Tbk. 129 132 123 125 -4 20,594,600 2,603,832,400 1,163 22.727 125 T/J 21,100 124 B 1,428,400 290 SOHO Soho Global Health Tbk. 5,675 5,750 5,600 5,625 -50 14,100 79,257,500 42 309.066 5,675 J 100 5,625 T/B 23,100 291 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,475 J 3,900 0 B 0 292 SPMA Suparma Tbk. 296 296 290 294 -2 17,600 5,203,400 10 131.791 294 T/J 900 286 B 1,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 143 134 134 -4 136,600 18,540,400 22 143.008 134 T/J 200,700 133 B 400 294 SRIL Sri Rejeki Isman Tbk. 224 228 224 226 2 31,148,400 7,026,859,800 1,748 94.167 226 T/J 4,598,000 224 B 936,200 295 SRSN Indo Acidatama Tbk 59 59 57 59 0 5,169,800 303,320,100 144 10.746 59 T/J 96,700 58 B 1,730,100 296 SSIA Surya Semesta Internusa Tbk. 540 550 530 545 5 24,014,800 12,939,427,500 1,450 223.590 545 T/J 1,007,200 540 B 1,502,100 297 SSMS Sawit Sumbermas Sarana Tbk. 875 890 850 850 -25 253,400 220,888,500 190 126.866 860 J 98,800 850 T/B 90,800 298 STAR Buana Artha Anugerah Tbk. 111 121 104 110 -1 122,000 13,453,700 33 107.843 110 T/J 42,000 108 B 600 299 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 1 0.714 50 T/J 6,807,600 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 6,400 320,000 5 47.170 50 T/J 83,741,900 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 1 8.929 50 T/J 100,643,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,370 1,390 1,365 1,375 5 31,593,200 43,598,300,500 7,003 339.506 1,380 J 414,600 1,375 T/B 97,400 303 TBLA Tunas Baru Lampung Tbk. 790 820 795 800 10 9,540,500 7,710,911,000 1,407 182.170 805 J 280,500 800 T/B 1,474,800 304 TCID Mandom Indonesia Tbk. 6,400 6,400 6,400 6,400 0 2,000 12,800,000 4 627.746 6,400 T/J 16,700 6,375 B 100 305 TDPM Tridomain Performance Materials Tbk. 126 130 123 125 -1 5,041,100 636,167,500 521 54.825 125 T/J 59,000 124 B 410,300 306 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. 97 108 93 102 5 66,154,400 6,817,656,400 3,295 51.000 103 J 769,600 102 T/B 1,084,800 308 TINS Timah Tbk. 1,050 1,060 1,000 1,010 -40 121,069,300 124,193,874,000 10,485 516.104 1,015 J 398,800 1,010 T/B 1,081,000 309 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 30,000 50 B 20,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 6,800 6,600 6,625 -175 3,580,200 23,900,785,000 1,972 409.612 6,650 J 51,500 6,625 T/B 171,600 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,080 3,010 3,040 -40 169,609,900 515,957,216,000 24,966 1,597.604 3,050 J 3,674,900 3,040 T/B 1,666,900 312 TMAS Temas Tbk. 117 119 115 115 -2 732,400 85,013,500 185 264.502 116 J 30,100 115 T/B 276,200 313 TOBA TBS Energi Utama Tbk. 388 390 370 386 -2 132,400 49,857,600 23 81.455 386 T/J 105,100 374 B 100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,300 715,000 4 80.475 50 T/J 21,793,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 308 310 304 304 -4 2,884,400 882,151,000 275 109.264 304 T/J 7,200 302 B 117,800 316 TOWR Sarana Menara Nusantara Tbk. 980 1,005 985 990 10 219,512,700 218,234,600,000 20,092 4,715.858 995 J 4,408,500 990 T/B 15,876,000 317 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. 112 110 110 110 -2 100 11,000 1 110.848 118 J 20,400 110 T/B 9,000 319 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 -2 578,300 224,388,000 7 231.448 390 J 6,200 384 B 50,000 321 TSPC Tempo Scan Pacific Tbk. 1,315 1,320 1,285 1,285 -30 249,500 323,603,000 190 229.235 1,290 J 118,100 1,285 T/B 95,900 322 TURI Tunas Ridean Tbk. 1,300 1,300 1,300 1,300 0 100 130,000 1 2,888.889 1,300 T/J 8,400 1,270 B 200 323 UCID Uni-Charm Indonesia Tbk. 1,610 1,615 1,550 1,555 -55 335,300 526,345,500 443 103.667 1,555 T/J 43,200 1,550 B 27,600 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,685 1,670 1,675 -5 529,100 887,723,500 389 3,247.635 1,675 T/J 21,000 1,670 B 97,400 325 UNIC Unggul Indah Cahaya Tbk. 3,780 3,900 3,780 3,900 120 900 3,424,000 4 144.441 3,900 T/J 1,500 3,710 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 77 82 78 81 4 2,371,500 189,770,200 549 3.847 81 T/J 6,600 80 B 75,600 327 UNTR United Tractors Tbk. 21,450 21,550 21,025 21,100 -350 5,110,700 108,687,045,000 6,168 25,119.048 21,125 J 1,600 21,100 T/B 383,700 328 UNVR Unilever Indonesia Tbk. 7,750 7,825 7,750 7,800 50 11,094,800 86,471,975,000 8,107 199,692.780 7,800 T/J 1,275,400 7,775 B 196,300 329 VICO Victoria Investama Tbk. 78 80 75 77 -1 30,500 2,313,600 15 61.600 77 T/J 29,800 74 B 20,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 400 20,000 3 16.667 50 T/J 47,041,500 0 B 0 331 VOKS Voksel Electric Tbk. 198 198 197 197 -1 46,400 9,161,000 9 87.143 197 T/J 500 196 B 20,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 196 188 191 -3 22,369,800 4,300,304,400 1,623 65.862 191 T/J 269,800 190 B 900,100 333 WEHA WEHA Transportasi Indonesia Tbk. 54 56 54 54 0 453,100 24,690,200 61 23.573 55 J 139,000 54 T/B 130,700 334 WIIM Wismilak Inti Makmur Tbk. 505 515 500 505 0 23,010,100 11,602,888,500 2,118 77.692 505 T/J 8,500 500 B 1,130,800 335 WIKA Wijaya Karya (Persero) Tbk. 1,390 1,405 1,370 1,375 -15 25,186,000 34,886,691,000 3,828 353.422 1,375 T/J 202,300 1,370 B 684,500 336 WINS Wintermar Offshore Marine Tbk. 98 98 96 97 -1 350,400 33,997,800 6 26.232 98 J 20,010,500 97 T/B 301,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 232 238 230 232 0 499,600 115,115,800 44 35.172 232 T/J 10,900 230 B 54,400 338 WOOD Integra Indocabinet Tbk. 520 570 520 550 30 144,422,000 79,005,762,500 7,509 211.538 550 T/J 986,500 545 B 1,771,200 339 WSBP Waskita Beton Precast Tbk. 175 178 171 173 -2 79,157,200 13,791,035,100 3,038 35.306 174 J 1,405,100 173 T/B 29,600 340 WSKT Waskita Karya (Persero) Tbk. 930 950 910 915 -15 141,324,200 130,415,836,500 12,126 246.964 920 J 2,066,800 915 T/B 1,826,900 341 WTON Wijaya Karya Beton Tbk. 272 276 264 270 -2 16,223,600 4,371,507,800 1,392 45.763 272 J 398,400 270 T/B 2,070,700 Total 9,130,679,200 8,245,028,882,900 733,908 2,305,459,900 264,090,000 Jakarta, 12 November 2020 Trading Division