List of Securities Quotation Main Board Date: Friday, 13 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. 11,100 11,300 11,100 11,150 50 1,932,600 21,606,917,500 2,245 905.798 11,175 J 30,400 11,150 T/B 6,900 2 ABMM ABM Investama Tbk. 790 790 760 790 0 3,800 2,993,000 8 21.067 790 T/J 23,600 760 B 11,800 3 ACES Ace Hardware Indonesia Tbk. 1,720 1,780 1,700 1,755 35 9,359,000 16,184,117,500 2,768 2,140.244 1,755 T/J 615,700 1,750 B 13,900 4 ACST Acset Indonusa Tbk. 216 220 206 210 -6 81,655,800 17,187,484,400 3,912 15.509 212 J 1,385,500 210 T/B 2,119,200 5 ADHI Adhi Karya (Persero) Tbk. 680 715 670 700 20 36,301,000 25,166,936,500 3,217 549.740 705 J 2,405,600 700 T/B 2,410,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,800 7,750 7,775 0 68,000 529,477,500 75 334.409 7,800 J 23,600 7,775 T/B 25,600 7 ADMG Polychem Indonesia Tbk 143 144 141 142 -1 636,200 90,398,800 85 12.675 143 J 23,500 142 T/B 631,000 8 ADRO Adaro Energy Tbk. 1,175 1,190 1,155 1,165 -10 64,105,000 74,933,907,000 7,498 105.909 1,170 J 559,600 1,165 T/B 862,700 9 AGII Aneka Gas Industri Tbk. 745 790 745 765 20 443,700 343,201,500 96 69.545 785 J 8,200 765 T/B 11,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 392 424 392 408 16 383,577,000 159,042,336,200 21,718 666.580 410 J 1,047,600 408 T/B 15,700,600 11 AISA Tiga Pilar Sejahtera Food Tbk. 216 218 214 216 0 16,840,200 3,636,478,200 728 26.291 216 T/J 2,515,900 214 B 7,849,100 12 AKRA AKR Corporindo Tbk. 2,820 2,840 2,780 2,820 0 15,873,500 44,569,584,000 1,930 2,247.531 2,820 T/J 1,226,000 2,810 B 290,000 13 ALTO Tri Banyan Tirta Tbk. 324 324 324 324 0 1,100 356,400 5 161.874 324 T/J 11,000 318 B 4,000 14 AMAN Makmur Berkah Amanda Tbk. 282 286 280 280 -2 621,100 175,607,600 76 254.545 284 J 5,100 280 T/B 31,900 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 500 1,250,000 3 102.041 2,500 T/J 9,600 2,370 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. 710 725 700 725 15 251,400 178,305,500 172 1,850.009 725 T/J 131,400 710 B 1,500 17 ANJT Austindo Nusantara Jaya Tbk. 760 760 720 720 -40 24,400 17,818,500 26 60.000 720 T/J 3,600 715 B 100 18 ANTM Aneka Tambang Tbk. 1,170 1,180 1,155 1,170 0 172,842,400 201,684,250,000 14,675 771.412 1,175 J 20,666,800 1,170 T/B 1,112,300 19 APLI Asiaplast Industries Tbk. 117 117 115 115 -2 217,400 25,205,100 9 95.833 117 J 200 115 T/B 88,800 20 APLN Agung Podomoro Land Tbk. 113 118 112 116 3 38,873,700 4,488,373,000 1,362 31.781 117 J 4,911,400 116 T/B 5,223,800 21 ARNA Arwana Citramulia Tbk. 525 535 525 530 5 1,549,800 819,157,000 212 3,602.257 530 T/J 87,200 525 B 209,400 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 20,700 1,035,000 8 12.251 50 T/J 139,608,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 915 J 500 900 B 100 24 ASGR Astra Graphia Tbk. 690 695 675 690 0 340,000 232,503,500 111 143.059 690 T/J 548,500 685 B 70,500 25 ASII Astra International Tbk. 6,000 5,925 5,850 5,900 -100 24,090,900 141,950,340,000 5,330 4,219.198 5,925 J 321,500 5,900 T/B 544,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,060 1,050 1,060 0 16,400 17,325,500 18 1,962.963 1,065 J 1,700 1,060 T/B 600 27 ASRI Alam Sutera Realty Tbk. 161 167 158 167 6 149,168,500 24,451,250,300 4,515 159.048 168 J 11,211,300 167 T/B 39,903,800 28 ASSA Adi Sarana Armada Tbk. 515 530 515 525 10 8,315,500 4,346,032,000 671 134.615 525 T/J 380,100 520 B 1,602,200 29 ATIC Anabatic Technologies Tbk. 590 690 555 645 55 13,200 8,346,500 19 92.143 640 J 400 565 B 1,700 30 AUTO Astra Otoparts Tbk. 900 925 890 915 15 939,000 855,438,000 310 827.530 920 J 306,800 915 T/B 7,400 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 396,800 0 B 0 32 BATA Sepatu Bata Tbk. 615 625 610 615 0 6,200 3,785,500 8 7,976.654 615 T/J 4,200 610 B 4,300 33 BBCA Bank Central Asia Tbk. 32,100 32,250 31,600 31,950 -150 16,474,900 525,287,605,000 14,893 18,257.143 31,950 T/J 49,400 31,900 B 7,400 34 BBKP Bank Bukopin Tbk. 254 262 250 258 4 136,166,100 35,102,394,800 6,559 77.365 260 J 12,709,100 258 T/B 4,309,000 35 BBMD Bank Mestika Dharma Tbk. 1,585 1,580 1,580 1,580 -5 200 316,000 1 114.493 1,580 T/J 4,300 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,375 5,700 5,275 5,650 275 99,203,700 549,945,532,500 22,171 27.175 5,675 J 2,434,000 5,650 T/B 130,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,950 4,080 3,960 4,000 50 237,374,000 951,645,554,000 28,572 4,571.429 4,000 T/J 10,367,100 3,990 B 1,373,100 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. 1,590 1,620 1,570 1,615 25 41,668,600 66,699,204,000 5,546 210.652 1,620 J 4,233,900 1,615 T/B 1,439,700 40 BBYB Bank Neo Commerce Tbk. 322 322 322 322 0 800 257,600 7 327.835 322 T/J 56,600 316 B 100 41 BCAP MNC Kapital Indonesia Tbk. 117 117 114 117 0 2,311,100 266,063,400 94 331.802 117 T/J 857,000 116 B 1,005,100 42 BDMN Bank Danamon Indonesia Tbk. 2,570 2,610 2,530 2,590 20 1,990,700 5,102,773,000 987 1.463 2,600 J 11,600 2,590 T/B 2,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 169 171 166 168 -1 77,953,200 13,138,261,300 3,681 98.824 169 J 310,800 168 T/B 9,649,900 44 BFIN BFI Finance Indonesia Tbk. 388 394 386 386 -2 3,478,200 1,351,246,400 654 1,978.067 388 J 20,100 386 T/B 1,157,600 45 BHIT MNC Investama Tbk. 72 75 70 72 0 35,091,500 2,525,871,300 2,347 210.557 72 T/J 647,700 71 B 10,085,300 46 BINA Bank Ina Perdana Tbk. 695 700 680 700 5 5,536,000 3,767,882,000 49 395.489 700 T/J 137,300 685 B 1,000 47 BIRD Blue Bird Tbk. 955 955 930 945 -10 2,927,400 2,769,845,000 293 14.538 945 T/J 156,000 940 B 53,700 48 BISI BISI International Tbk. 900 900 895 900 0 384,200 344,950,000 63 450.000 900 T/J 48,500 895 B 14,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,290 1,310 1,260 1,300 10 16,227,200 20,781,080,000 2,717 216.667 1,300 T/J 347,900 1,295 B 224,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 620 610 620 0 9,679,900 5,955,776,500 2,211 144.186 620 T/J 5,568,800 615 B 2,581,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 180,800 9,040,000 27 3.455 50 T/J 138,197,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 17,500 875,000 3 0.658 50 T/J 154,722,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,175 6,250 6,075 6,250 75 61,021,900 376,271,807,500 11,333 1,883.285 6,250 T/J 3,430,200 6,225 B 1,041,700 54 BMSR Bintang Mitra Semestaraya Tbk 67 68 65 67 0 2,467,700 163,833,600 81 13.400 68 J 46,300 67 T/B 3,500 55 BMTR Global Mediacom Tbk. 234 238 232 238 4 41,495,200 9,746,138,800 1,828 193.716 238 T/J 9,397,200 236 B 1,957,300 56 BNBA Bank Bumi Arta Tbk. 374 374 374 374 0 300 112,200 2 233.750 374 T/J 4,300 366 B 500 57 BNGA Bank CIMB Niaga Tbk. 800 800 790 795 -5 2,769,000 2,196,321,500 549 5.870 800 J 660,700 795 T/B 618,900 58 BNII Bank Maybank Indonesia Tbk. 230 236 226 234 4 5,878,000 1,371,410,400 447 2.788 236 J 1,717,500 234 T/B 11,100 59 BNLI Bank Permata Tbk. 2,260 2,300 2,250 2,260 0 397,300 895,875,000 278 24.606 2,260 T/J 7,200 2,250 B 25,000 60 BPTR Batavia Prosperindo Trans Tbk. 84 87 83 87 3 70,200 6,047,500 14 87.000 86 J 10,100 81 B 1,500 61 BRAM Indo Kordsa Tbk. 5,375 5,500 5,375 5,500 125 400 2,162,500 3 214.054 5,500 T/J 1,200 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,275 1,320 1,270 1,300 25 135,006,600 175,297,543,500 16,410 254.902 1,305 J 4,672,200 1,300 T/B 3,244,200 63 BRPT Barito Pacific Tbk. 955 960 930 935 -20 59,406,600 55,755,469,500 5,307 365.620 935 T/J 2,059,900 930 B 3,875,200 64 BSDE Bumi Serpong Damai Tbk. 1,010 1,040 980 1,025 15 33,916,800 34,099,741,500 3,923 200.782 1,030 J 193,700 1,025 T/B 200,600 65 BSIM Bank Sinarmas Tbk. 488 486 486 486 -2 1,100 534,600 3 331.471 486 T/J 183,800 470 B 13,000 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. 2,390 2,400 2,370 2,390 0 81,700 194,856,000 82 462.674 2,390 T/J 93,100 2,380 B 1,100 68 BTPS Bank BTPN Syariah Tbk. 4,280 4,440 4,240 4,390 110 17,316,300 75,079,800,000 5,891 450.256 4,400 J 1,041,900 4,390 T/B 1,428,700 69 BUDI Budi Starch & Sweetener Tbk. 98 101 98 100 2 1,749,200 172,949,500 715 54.198 100 T/J 195,300 99 B 35,900 70 BULL Buana Lintas Lautan Tbk. 326 340 324 334 8 274,810,000 90,512,810,400 9,483 32.662 334 T/J 1,222,900 332 B 3,444,000 71 BVIC Bank Victoria International Tbk. 101 114 100 103 2 17,245,100 1,857,207,400 1,258 97.397 104 J 80,000 103 T/B 59,900 72 BWPT Eagle High Plantations Tbk. 103 111 104 106 3 201,668,900 21,711,877,500 4,560 23.183 107 J 1,482,200 106 T/B 381,200 73 BYAN Bayan Resources Tbk. 13,750 14,500 13,700 14,500 750 5,200 72,100,000 12 250.000 14,500 T/J 100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 262 262 256 260 -2 577,500 149,463,000 134 78.788 260 T/J 51,900 258 B 123,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 11,600 580,000 3 28.571 50 T/J 65,429,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,810 1,805 1,810 0 45,000 81,408,000 33 373.967 1,810 T/J 10,100 1,805 B 12,000 77 CFIN Clipan Finance Indonesia Tbk. 190 193 190 193 3 401,400 76,724,500 51 15.103 193 T/J 141,400 191 B 20,000 78 CITY Natura City Developments Tbk. 95 99 93 93 -2 1,200 112,800 10 77.500 93 T/J 8,200 90 B 1,000 79 CLEO Sariguna Primatirta Tbk. 480 482 478 480 0 5,804,700 2,783,709,000 683 2,086.957 482 J 371,600 480 T/B 39,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 945 955 910 915 -30 1,561,400 1,437,666,000 499 98.009 920 J 10,000 915 T/B 30,800 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 6,775 6,750 6,625 6,650 -125 4,792,600 32,037,440,000 2,522 30,286.469 6,675 J 19,100 6,650 T/B 17,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 48,100 2,405,000 8 45.455 50 T/J 463,921,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 392 398 392 396 4 5,300 2,078,600 4 199.833 392 J 400 370 B 2,000 85 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 900 2,850 B 600 86 CTRA Ciputra Development Tbk. 865 870 845 865 0 40,946,600 35,208,730,500 3,435 193.669 865 T/J 3,482,600 860 B 1,383,500 87 DART Duta Anggada Realty Tbk. 244 228 228 228 -16 6,300 1,436,400 8 42.149 244 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 2,200 110,000 1 16.496 50 T/J 278,552,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 2,000 100,000 4 22.222 50 T/J 19,277,900 0 B 0 90 DILD Intiland Development Tbk. 155 156 153 155 0 48,062,000 7,447,065,400 469 27.010 156 J 164,100 155 T/B 2,806,100 91 DLTA Delta Djakarta Tbk. 4,110 4,100 3,860 4,000 -110 325,000 1,301,338,000 234 23,910.574 4,000 T/J 1,900 3,990 B 3,200 92 DMAS Puradelta Lestari Tbk. 242 258 240 254 12 118,445,500 29,860,671,600 4,776 120.952 254 T/J 2,119,000 252 B 1,690,000 93 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 15,600 14,027,000 16 98.361 900 T/J 24,300 895 B 6,700 94 DNAR Bank Oke Indonesia Tbk. 186 197 178 180 -6 1,648,400 301,239,400 251 169.754 183 J 30,000 180 T/B 400 95 DOID Delta Dunia Makmur Tbk. 250 256 246 248 -2 13,214,000 3,294,700,200 775 335.752 250 J 456,000 248 T/B 2,143,400 96 DPNS Duta Pertiwi Nusantara Tbk. 268 268 268 268 0 300 80,400 1 87.075 276 J 900 268 T/B 300 97 DPUM Dua Putra Utama Makmur Tbk. 53 54 51 54 1 910,100 47,749,000 90 9.818 54 T/J 106,000 53 B 57,200 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 64 66 0 177,200 11,437,100 37 37.562 66 T/J 136,600 64 B 10,000 99 DSNG Dharma Satya Nusantara Tbk. 520 540 515 520 0 12,000,000 6,324,204,000 1,156 140.541 520 T/J 202,000 515 B 363,600 100 DSSA Dian Swastatika Sentosa Tbk 17,350 17,300 17,300 17,300 -50 200 3,460,000 1 1,153.333 17,250 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 284 290 278 284 0 13,614,500 3,841,443,200 1,047 56.238 286 J 513,800 284 T/B 189,800 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,590 2,550 2,560 -20 75,400 193,898,000 39 942.315 2,590 J 5,000 2,570 B 100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 170,300 8,515,000 7 14.286 50 T/J 8,764,600 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,270 1,255 1,265 5 199,300 250,850,000 183 3,211.312 1,270 J 13,600 1,265 T/B 19,800 105 ELSA Elnusa Tbk. 228 230 224 230 2 22,289,600 5,083,449,600 1,327 57.500 232 J 2,378,500 230 T/B 750,800 106 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. 9,250 9,250 9,000 9,000 -250 3,200 28,890,000 8 1,250.000 9,250 J 6,800 9,000 T/B 7,300 108 ERAA Erajaya Swasembada Tbk. 1,785 1,850 1,785 1,795 10 34,215,300 61,976,933,500 5,142 179.500 1,800 J 319,300 1,795 T/B 3,024,000 109 ESSA Surya Esa Perkasa Tbk. 140 147 140 143 3 3,873,600 556,371,700 465 266.240 143 T/J 11,100 142 B 2,000 110 ESTI Ever Shine Tex Tbk. 54 54 51 53 -1 1,385,300 71,140,300 103 21.284 53 T/J 133,800 51 B 174,600 111 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. 2,290 2,320 2,250 2,290 0 22,623,400 51,614,706,000 4,276 116.219 2,300 J 287,300 2,290 T/B 650,000 113 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,000 J 500 6,450 B 600 114 FILM MD Pictures Tbk. 206 214 202 206 0 8,384,700 1,752,104,200 1,350 98.095 206 T/J 140,600 204 B 243,000 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 65,096,600 0 B 0 116 FREN Smartfren Telecom Tbk. 65 65 61 61 -4 1,658,013,300 102,482,162,300 22,864 3.389 61 T/J 43,704,100 0 B 0 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,200 60,000 3 47.619 50 T/J 2,240,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,450 1,400 1,405 5 57,000 82,533,500 21 1,124.000 1,645 J 100 1,405 T/B 9,300 119 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. 41,475 41,975 41,100 41,650 175 1,158,600 48,196,555,000 2,657 1,625.366 41,675 J 3,000 41,650 T/B 26,600 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,800 1,780 1,780 1,780 -20 200 356,000 1 152.137 1,780 T/J 800 1,690 B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 318 340 318 328 10 306,551,000 101,251,138,600 18,393 44.092 328 T/J 337,100 326 B 756,000 123 GJTL Gajah Tunggal Tbk. 494 540 488 525 31 13,815,300 7,141,623,600 1,108 103.071 525 T/J 1,230,100 520 B 1,537,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 92 97 90 91 -1 90,158,000 8,461,751,700 3,772 22.750 92 J 1,968,200 91 T/B 1,611,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 1,225 1,235 -5 288,500 355,484,000 150 96.109 1,235 T/J 1,500 1,230 B 200 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 183,300 9,165,500 16 21.999 51 T/J 618,500 50 B 243,000 127 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. 103 105 101 101 -2 330,500 33,463,900 37 40.400 102 J 60,600 101 T/B 786,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 136,100 6,805,000 7 26.579 50 T/J 19,465,400 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. 324 340 302 304 -20 15,100 4,696,600 21 57.905 304 T/J 233,700 302 B 12,900 132 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. 3,450 3,570 3,450 3,500 50 246,300 862,547,000 387 94.595 3,550 J 2,000 3,500 T/B 175,400 134 HERO Hero Supermarket Tbk. 800 810 800 810 10 16,900 13,522,000 12 1,690.741 810 T/J 100 800 B 10,900 135 HEXA Hexindo Adiperkasa Tbk. 2,970 2,990 2,970 2,980 10 131,300 390,614,000 173 912.264 2,980 T/J 13,600 2,970 B 3,100 136 HITS Humpuss Intermoda Transportasi Tbk. 510 476 476 476 -34 1,900 904,400 7 732.308 496 J 100 476 T/B 500 137 HKMU HK Metals Utama Tbk. 73 73 72 72 -1 3,508,100 253,682,300 227 31.304 73 J 1,895,600 72 T/B 3,353,200 138 HMSP H.M. Sampoerna Tbk. 1,435 1,460 1,430 1,445 10 41,228,300 59,568,177,000 5,357 7,213.458 1,450 J 1,999,000 1,445 T/B 2,430,500 139 HOKI Buyung Poetra Sembada Tbk. 880 905 875 875 -5 12,299,600 10,896,411,500 1,268 282.258 875 T/J 64,900 870 B 300,200 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 100 5,000 1 27.027 50 T/J 1,967,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 199 202 199 200 1 2,604,800 521,127,900 303 66.667 202 J 639,700 200 T/B 62,800 142 HRUM Harum Energy Tbk. 2,220 2,230 2,160 2,180 -40 2,169,300 4,736,229,000 989 41.923 2,190 J 52,500 2,180 T/B 85,000 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,500 J 10,000 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,775 9,675 9,700 -75 7,350,000 71,310,035,000 5,626 359.592 9,700 T/J 198,500 9,675 B 702,800 145 IDPR Indonesia Pondasi Raya Tbk. 182 182 175 182 0 10,400 1,822,800 4 14.219 180 J 300 170 B 10,000 146 IFII Indonesia Fibreboard Industry Tbk. 127 130 125 127 0 198,800 25,176,500 43 120.952 127 T/J 1,100 125 B 33,800 147 IGAR Champion Pacific Indonesia Tbk. 338 338 330 334 -4 23,600 7,938,800 11 218.301 338 J 56,000 334 T/B 9,300 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 547,700 27,385,000 48 14.286 50 T/J 901,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 800 860 795 805 5 51,932,900 42,944,573,000 5,169 113.301 810 J 302,800 805 T/B 1,007,100 150 IMJS Indomobil Multi Jasa Tbk. 256 272 252 256 0 15,266,500 4,041,252,400 1,077 51.200 258 J 26,500 256 T/B 192,800 151 INAF Indofarma Tbk. 3,230 3,240 3,200 3,200 -30 2,097,900 6,728,184,000 721 1,280.000 3,200 T/J 8,600 3,190 B 50,300 152 INCI Intanwijaya Internasional Tbk 810 820 800 805 -5 184,800 148,320,500 85 87.066 805 T/J 32,800 800 B 12,500 153 INCO Vale Indonesia Tbk. 4,410 4,420 4,330 4,380 -30 9,457,000 41,456,589,000 3,783 1,787.755 4,390 J 109,100 4,380 T/B 440,400 154 INDF Indofood Sukses Makmur Tbk. 7,175 7,200 7,100 7,100 -75 7,229,400 51,531,515,000 3,907 1,215.358 7,125 J 60,100 7,100 T/B 729,900 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,200 2,290 30 46,600 106,798,000 27 308.422 2,280 J 500 2,220 B 100 156 INDS Indospring Tbk. 1,945 1,910 1,885 1,910 -35 6,000 11,450,500 8 179.062 1,935 J 200 1,910 T/B 6,500 157 INDY Indika Energy Tbk. 1,000 1,020 990 1,005 5 9,701,000 9,725,845,000 1,655 34.068 1,010 J 156,700 1,005 T/B 156,700 158 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,550 9,150 9,400 150 4,918,900 46,090,115,000 3,025 484.369 9,400 T/J 499,700 9,375 B 65,000 159 INPC Bank Artha Graha Internasional Tbk. 68 69 65 67 -1 699,300 46,609,000 110 0.383 67 T/J 400 66 B 20,000 160 INTP Indocement Tunggal Prakarsa Tbk. 14,350 14,400 14,125 14,400 50 1,821,600 26,002,950,000 3,109 576.000 14,400 T/J 1,129,400 14,375 B 1,100 161 IPOL Indopoly Swakarsa Industry Tbk. 79 83 78 82 3 704,800 57,342,900 83 39.048 83 J 200,600 82 T/B 17,700 162 IPTV MNC Vision Networks Tbk. 294 300 292 298 4 12,344,200 3,634,915,800 452 124.167 300 J 209,300 298 T/B 3,700 163 ISAT Indosat Tbk. 2,150 2,220 2,150 2,200 50 4,786,400 10,469,818,000 1,720 157.143 2,200 T/J 116,800 2,190 B 302,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. 133 138 131 131 -2 14,244,300 1,910,064,300 989 44.407 131 T/J 323,500 130 B 625,800 165 ITMG Indo Tambangraya Megah Tbk. 8,550 8,500 8,425 8,475 -75 1,647,300 13,939,560,000 2,060 60.536 8,500 J 52,300 8,475 T/B 56,000 166 JAWA Jaya Agra Wattie Tbk. 91 92 90 91 0 13,800 1,258,500 16 18.200 92 J 160,700 91 T/B 5,900 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 338 338 -2 62,800 21,226,400 2 279.762 338 T/J 61,700 336 B 22,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,245 1,190 1,220 0 33,273,300 40,626,741,500 3,430 333.516 1,225 J 333,300 1,220 T/B 467,600 169 JRPT Jaya Real Property Tbk. 438 438 432 436 -2 4,187,300 1,817,694,200 581 419.231 438 J 285,400 436 T/B 40,900 170 JSKY Sky Energy Indonesia Tbk. 224 236 220 224 0 61,364,400 13,956,545,800 4,667 112.000 224 T/J 1,330,800 222 B 316,900 171 JSMR Jasa Marga (Persero) Tbk. 4,160 4,170 4,100 4,130 -30 5,315,100 21,981,715,000 2,459 243.543 4,140 J 14,900 4,130 T/B 308,200 172 KAEF Kimia Farma Tbk. 3,230 3,260 3,200 3,250 20 2,985,700 9,637,717,000 1,430 3,250.000 3,260 J 391,100 3,250 T/B 50,700 173 KBLI KMI Wire & Cable Tbk. 322 324 314 324 2 1,486,000 477,743,200 190 39.369 324 T/J 132,200 322 B 100 174 KEEN Kencana Energi Lestari Tbk. 296 296 292 296 0 2,132,400 628,016,000 86 74.747 296 T/J 212,100 294 B 40,100 175 KICI Kedaung Indah Can Tbk 186 174 174 174 -12 100 17,400 1 36.941 238 J 1,000 180 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 194 196 191 192 -2 8,999,100 1,732,996,000 925 6.661 193 J 105,100 192 T/B 1,247,000 177 KINO Kino Indonesia Tbk. 2,930 2,970 2,930 2,950 20 936,300 2,761,134,000 280 77.632 2,950 T/J 9,100 2,940 B 20,200 178 KKGI Resource Alam Indonesia Tbk. 200 200 195 199 -1 33,100 6,566,300 16 698.246 199 T/J 7,900 196 B 400 179 KLBF Kalbe Farma Tbk. 1,485 1,495 1,485 1,495 10 12,767,200 19,036,767,000 4,231 14,581.098 1,500 J 2,350,900 1,495 T/B 217,900 180 KOBX Kobexindo Tractors Tbk. 102 104 101 103 1 115,200 11,823,000 29 25.750 103 T/J 42,100 102 B 87,600 181 KOTA DMS Propertindo Tbk. 208 0 0 208 0 0 0 0 104.000 0 J 0 0 B 0 182 KPAL Steadfast Marine Tbk. 51 51 50 51 0 1,201,500 60,554,500 52 44.348 51 T/J 2,219,900 50 B 1,459,100 183 KRAS Krakatau Steel (Persero) Tbk. 400 412 398 398 -2 65,357,400 26,420,613,800 4,482 49.480 400 J 953,700 398 T/B 6,129,000 184 KREN Kresna Graha Investama Tbk. 87 90 86 88 1 8,032,600 706,390,300 579 915.522 89 J 530,300 88 T/B 8,596,200 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 16,200 810,000 5 7.806 50 T/J 34,591,100 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 2,800 14,000,000 2 82.645 5,550 J 100 5,000 T/B 200 187 LINK Link Net Tbk. 2,160 2,190 2,140 2,160 0 5,251,300 11,355,131,000 1,795 135.000 2,160 T/J 99,400 2,150 B 628,400 188 LION Lion Metal Works Tbk. 300 300 280 282 -18 33,400 9,404,400 36 176.615 282 T/J 4,800 0 B 0 189 LPCK Lippo Cikarang Tbk 905 925 885 900 -5 1,024,900 922,234,500 322 101.472 905 J 10,000 900 T/B 34,600 190 LPGI Lippo General Insurance Tbk. 3,280 3,280 3,260 3,260 -20 400 1,306,000 3 146.517 3,280 J 21,200 3,250 B 100 191 LPKR Lippo Karawaci Tbk. 134 134 131 131 -3 45,470,100 5,997,844,500 1,209 42.302 132 J 503,000 131 T/B 9,341,400 192 LPPF Matahari Department Store Tbk. 920 925 880 905 -15 28,780,800 25,939,001,000 3,685 20.507 910 J 530,600 905 T/B 136,200 193 LSIP PP London Sumatra Indonesia Tbk. 1,070 1,110 1,070 1,090 20 52,918,900 57,639,893,000 4,373 281.290 1,095 J 825,000 1,090 T/B 3,081,600 194 LTLS Lautan Luas Tbk. 430 438 428 430 0 95,200 40,964,600 35 152.004 436 J 5,000 430 T/B 100 195 MAIN Malindo Feedmill Tbk. 580 615 570 605 25 19,232,900 11,563,974,000 2,299 343.750 605 T/J 894,800 600 B 1,871,900 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 23,200 1,160,000 6 6.835 50 T/J 405,417,000 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. 775 780 745 755 -20 5,882,000 4,423,192,000 1,358 1,211.586 755 T/J 4,691,800 750 B 232,600 199 MARK Mark Dynamics Indonesia Tbk. 815 820 800 800 -15 2,041,900 1,650,351,000 532 1,600.000 805 J 34,000 800 T/B 332,400 200 MASA Multistrada Arah Sarana Tbk. 590 600 570 600 10 15,500 8,975,000 12 426.621 600 T/J 2,400 580 B 3,000 201 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 600 4,800,000 2 3,637.405 8,000 T/J 9,400 7,900 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 398 400 386 392 -6 822,300 321,286,400 177 24.500 394 J 109,800 392 T/B 12,600 203 MBTO Martina Berto Tbk. 86 85 84 85 -1 205,900 17,501,200 9 11.486 85 T/J 100 84 B 100,700 204 MCOR Bank China Construction Bank Indonesia Tbk. 119 124 117 122 3 9,708,000 1,181,465,900 546 109.425 122 T/J 295,900 121 B 396,300 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 1 36.232 50 T/J 3,007,800 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 55,677,900 0 B 0 208 MEDC Medco Energi Internasional Tbk. 398 404 390 402 4 86,042,800 34,122,617,800 4,909 834.804 402 T/J 3,028,900 400 B 2,954,100 209 MEGA Bank Mega Tbk. 7,200 7,225 7,225 7,225 25 15,000 108,375,000 9 5,266.496 7,225 T/J 2,000 7,200 B 2,200 210 META Nusantara Infrastructure Tbk. 108 108 106 107 -1 552,900 59,201,000 53 32.417 107 T/J 900 106 B 542,500 211 MGRO Mahkota Group Tbk. 775 785 770 775 0 2,603,900 2,030,171,500 377 344.444 775 T/J 134,800 770 B 46,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,280 2,290 -30 20,393,700 46,968,453,000 2,914 134.826 2,300 J 436,900 2,290 T/B 86,500 213 MLBI Multi Bintang Indonesia Tbk. 8,725 8,700 8,250 8,550 -175 420,400 3,535,617,500 484 54,458.599 8,550 T/J 4,800 8,525 B 100 214 MLPL Multipolar Tbk. 50 51 50 50 0 3,140,700 157,055,000 94 5.735 50 T/J 20,300 0 B 0 215 MLPT Multipolar Technology Tbk. 595 605 600 600 5 34,200 20,540,000 34 125.000 605 J 22,200 600 T/B 900 216 MNCN Media Nusantara Citra Tbk. 855 880 850 875 20 65,081,800 56,517,113,500 4,257 97.222 880 J 2,120,400 875 T/B 464,900 217 MPMX Mitra Pinasthika Mustika Tbk. 376 386 370 376 0 13,879,500 5,256,546,600 1,431 25.067 378 J 1,800,000 376 T/B 250,300 218 MPPA Matahari Putra Prima Tbk. 91 104 89 96 5 11,206,400 1,103,628,400 920 40.362 97 J 175,100 96 T/B 355,400 219 MRAT Mustika Ratu Tbk. 134 134 132 133 -1 34,800 4,622,100 37 20.462 133 T/J 4,300 132 B 44,100 220 MSKY MNC Sky Vision Tbk. 700 705 700 705 5 19,000 13,393,000 19 46.382 705 T/J 21,000 700 B 6,000 221 MTDL Metrodata Electronics Tbk. 1,620 1,655 1,615 1,630 10 1,744,200 2,855,168,000 561 2,934.399 1,630 T/J 48,700 1,625 B 13,200 222 MTLA Metropolitan Land Tbk. 404 450 404 450 46 38,100 17,074,800 11 189.194 450 T/J 1,200 448 B 100 223 MYOH Samindo Resources Tbk. 1,160 1,170 1,135 1,170 10 21,400 25,012,500 6 139.356 1,170 T/J 30,400 1,150 B 10,500 224 MYOR Mayora Indah Tbk. 2,410 2,410 2,390 2,410 0 1,092,000 2,621,518,000 593 12,056.028 2,410 T/J 79,100 2,400 B 12,800 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 21,400 1,070,000 2 7.516 52 J 22,400 50 T/B 24,600 226 NIKL Pelat Timah Nusantara Tbk. 830 855 820 840 10 2,366,800 1,985,512,000 776 258.462 840 T/J 70,700 835 B 58,000 227 NISP Bank OCBC NISP Tbk. 725 735 725 730 5 185,200 135,102,000 102 884.591 730 T/J 176,600 725 B 72,700 228 NOBU Bank Nationalnobu Tbk. 840 850 800 825 -15 24,900 20,497,500 44 220.000 830 J 2,000 820 B 600 229 NRCA Nusa Raya Cipta Tbk. 314 316 310 312 -2 41,800 13,064,600 42 36.706 314 J 106,500 312 T/B 7,600 230 NZIA Nusantara Almazia Tbk. 141 158 133 151 10 110,200 16,256,600 106 68.636 151 T/J 15,500 150 B 9,400 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 300 15,000 2 98.922 50 T/J 3,400,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 110 133 106 130 20 76,470,400 9,452,550,500 3,577 130.000 130 T/J 576,800 129 B 956,000 233 PANR Panorama Sentrawisata Tbk. 99 103 93 97 -2 3,656,800 348,693,300 399 58.199 97 T/J 28,400 95 B 51,100 234 PANS Panin Sekuritas Tbk. 810 810 800 800 -10 322,000 258,958,500 52 581.818 810 J 155,200 800 T/B 400,300 235 PBID Panca Budi Idaman Tbk. 1,085 1,140 1,080 1,090 5 401,000 442,316,500 136 128.235 1,140 J 14,900 1,090 T/B 11,000 236 PBRX Pan Brothers Tbk. 248 250 238 242 -6 384,500 93,193,200 91 428.319 244 J 254,700 242 T/B 16,200 237 PBSA Paramita Bangun Sarana Tbk. 670 630 630 630 -40 100 63,000 1 52.500 685 J 100 630 T/B 1,100 238 PEHA Phapros Tbk. 1,580 1,580 1,565 1,580 0 92,200 145,096,000 74 131.886 1,580 T/J 115,700 1,575 B 9,100 239 PGAS Perusahaan Gas Negara Tbk. 1,175 1,185 1,160 1,180 5 73,550,300 86,186,008,000 5,401 393.333 1,185 J 1,150,400 1,180 T/B 2,357,800 240 PGUN Pradiksi Gunatama Tbk. 242 256 230 234 -8 69,700 16,954,200 27 203.478 240 J 2,500 234 T/B 22,600 241 PJAA Pembangunan Jaya Ancol Tbk. 515 530 510 520 5 183,100 95,108,000 39 101.463 520 T/J 20,000 515 B 1,200 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,490 2,490 -10 2,000 4,981,000 2 1,033.238 2,700 J 100 2,360 B 100 243 PNBN Bank Pan Indonesia Tbk 825 835 815 835 10 3,495,200 2,891,486,500 354 1,390.276 835 T/J 82,600 830 B 169,000 244 PNBS Bank Panin Dubai Syariah Tbk. 66 87 69 79 13 1,256,776,600 100,532,969,100 32,784 79.000 80 J 3,006,900 79 T/B 7,023,200 245 PNIN Paninvest Tbk. 700 715 700 715 15 240,200 170,336,500 45 760.315 720 J 244,700 715 T/B 101,900 246 PNLF Panin Financial Tbk. 202 208 200 206 4 19,817,700 4,055,912,600 495 222.655 206 T/J 2,476,900 204 B 6,180,600 247 POLL Pollux Properti Indonesia Tbk. 4,780 4,900 4,650 4,790 10 20,900 100,309,000 83 778.862 4,800 J 400 4,790 T/B 2,500 248 PPRE PP Presisi Tbk. 193 197 191 194 1 10,605,500 2,058,410,800 785 45.116 195 J 347,700 194 T/B 123,200 249 PPRO PP Properti Tbk. 50 50 50 50 0 26,904,200 1,345,210,000 830 108.108 51 J 43,741,600 50 T/B 495,800 250 PRAS Prima Alloy Steel Universal Tbk. 121 121 114 121 0 108,700 12,639,900 19 68.119 120 J 6,000 115 B 500 251 PRDA Prodia Widyahusada Tbk. 3,100 3,140 3,090 3,090 -10 42,100 131,392,000 30 47.538 3,120 J 346,400 3,090 T/B 3,500 252 PSSI Pelita Samudera Shipping Tbk. 171 173 169 170 -1 182,500 30,904,300 33 125.926 170 T/J 128,300 169 B 150,200 253 PTBA Bukit Asam Tbk. 2,040 2,050 2,020 2,040 0 17,436,800 35,502,131,000 3,192 1,773.913 2,050 J 318,400 2,040 T/B 5,021,800 254 PTIS Indo Straits Tbk. 145 163 163 163 18 100 16,300 1 17.158 163 T/J 7,500 143 B 7,000 255 PTPP PP (Persero) Tbk. 995 1,040 980 1,025 30 51,517,900 52,347,315,500 3,833 192.669 1,030 J 840,100 1,025 T/B 1,252,300 256 PTRO Petrosea Tbk. 1,795 1,805 1,755 1,755 -40 643,800 1,139,938,500 501 1,404.000 1,760 J 27,200 1,755 T/B 74,300 257 PTSN Sat Nusapersada Tbk 220 236 224 228 8 12,222,700 2,812,759,600 1,582 117.931 228 T/J 133,500 226 B 697,600 258 PUDP Pudjiadi Prestige Tbk. 208 228 208 208 0 900 196,600 5 25.943 230 J 100 210 B 1,200 259 PURE Trinitan Metals and Minerals Tbk. 264 272 262 266 2 6,189,000 1,644,734,600 830 88.667 268 J 68,500 266 T/B 758,300 260 PWON Pakuwon Jati Tbk. 444 464 440 456 12 71,201,000 32,313,240,000 5,926 1,757.971 458 J 1,016,100 456 T/B 2,144,700 261 PZZA Sarimelati Kencana Tbk. 640 660 635 650 10 1,165,400 751,868,500 332 59.091 650 T/J 212,300 640 B 343,700 262 RAJA Rukun Raharja Tbk. 141 144 137 139 -2 8,761,500 1,217,223,600 934 477.466 140 J 561,600 139 T/B 303,400 263 RALS Ramayana Lestari Sentosa Tbk. 630 660 620 660 30 19,744,200 12,647,759,500 2,143 412.500 660 T/J 1,217,800 655 B 353,800 264 RANC Supra Boga Lestari Tbk. 400 402 396 400 0 1,272,600 508,233,200 172 80.000 400 T/J 131,700 398 B 101,200 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 16,100 805,000 5 15.994 50 T/J 636,700 0 B 0 266 RDTX Roda Vivatex Tbk 5,425 5,425 5,375 5,375 -50 40,900 219,907,500 5 283.164 5,900 J 900 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 300 0 0 300 0 0 0 0 138.461 310 J 4,600 282 B 200 268 RICY Ricky Putra Globalindo Tbk 93 97 90 94 1 31,300 3,003,900 22 14.929 94 T/J 200 91 B 300 269 RMBA Bentoel Internasional Investama Tbk. 384 382 364 376 -8 116,200 43,137,000 37 2,942.097 376 T/J 9,600 368 B 5,800 270 ROTI Nippon Indosari Corpindo Tbk. 1,320 1,350 1,315 1,350 30 14,538,200 19,583,345,500 262 529.412 1,350 T/J 394,600 1,335 B 1,000 271 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 392 0 6,700 2,614,400 11 326.667 392 T/J 5,700 390 B 6,800 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,050 10,025 9,900 10,025 -25 600 6,002,500 4 6,467.742 10,025 T/J 200 9,800 B 100 273 SCMA Surya Citra Media Tbk. 1,490 1,500 1,475 1,475 -15 2,183,700 3,243,725,000 594 667.261 1,490 J 113,100 1,475 T/B 25,300 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 238 240 238 240 2 133,700 32,087,800 10 218.182 244 J 53,700 240 T/B 54,000 275 SDPC Millennium Pharmacon International Tbk. 103 103 102 103 0 171,300 17,621,400 18 68.754 104 J 17,600 103 T/B 4,200 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 775 775 775 -5 300 232,500 2 866.842 775 T/J 6,600 750 B 100 277 SGRO Sampoerna Agro Tbk. 1,440 1,500 1,425 1,500 60 1,002,000 1,477,688,000 402 64.103 1,500 T/J 3,500 1,495 B 5,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 830 815 820 5 8,189,900 6,727,832,500 4,202 283.708 820 T/J 256,900 815 B 1,614,800 279 SILO Siloam International Hospitals Tbk. 4,990 4,970 4,910 4,950 -40 47,600 235,876,000 27 56.219 4,970 J 1,600 4,950 T/B 500 280 SIMP Salim Ivomas Pratama Tbk. 350 364 350 354 4 21,697,100 7,716,341,600 1,422 32.182 356 J 693,300 354 T/B 312,600 281 SMBR Semen Baturaja (Persero) Tbk. 555 575 550 565 10 12,612,000 7,084,693,000 1,357 100.893 570 J 1,260,200 565 T/B 11,240,100 282 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,090 1,070 1,080 -10 38,600 41,801,000 20 1,304.348 1,090 J 1,500 1,080 T/B 4,500 283 SMDR Samudera Indonesia Tbk. 274 280 270 272 -2 1,680,500 460,605,600 249 1,091.580 274 J 127,400 272 T/B 599,200 284 SMGR Semen Indonesia (Persero) Tbk. 11,325 11,300 10,900 11,200 -125 3,584,300 39,932,975,000 3,090 3,897.279 11,200 T/J 155,000 11,125 B 100 285 SMKL Satyamitra Kemas Lestari Tbk. 186 186 184 186 0 919,100 170,310,600 308 96.373 186 T/J 2,500 185 B 36,700 286 SMMA Sinarmas Multiartha Tbk. 15,175 15,175 15,175 15,175 0 200 3,035,000 1 1,131.222 16,125 J 300 16,000 B 100 287 SMRA Summarecon Agung Tbk. 720 760 710 750 30 39,817,600 29,375,328,500 3,836 1,232.337 755 J 264,700 750 T/B 752,200 288 SMSM Selamat Sempurna Tbk. 1,440 1,440 1,415 1,420 -20 540,800 773,784,500 324 3,792.836 1,430 J 2,200 1,420 T/B 104,200 289 SOCI Soechi Lines Tbk. 125 132 124 126 1 18,088,400 2,318,357,700 985 22.909 126 T/J 581,500 125 B 1,267,800 290 SOHO Soho Global Health Tbk. 5,625 5,675 5,500 5,625 0 7,900 43,902,500 28 309.066 5,650 J 500 5,625 T/B 9,500 291 SONA Sona Topas Tourism Industry Tbk. 6,550 0 0 6,550 0 0 0 0 635.152 6,525 J 2,900 0 B 0 292 SPMA Suparma Tbk. 294 304 296 302 8 400,600 120,799,600 33 135.377 304 J 5,400 302 T/B 20,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 139 127 127 -7 20,200 2,765,700 13 135.538 134 J 100 127 T/B 101,800 294 SRIL Sri Rejeki Isman Tbk. 226 226 220 222 -4 22,528,100 5,025,410,600 1,587 92.500 224 J 2,411,600 222 T/B 527,200 295 SRSN Indo Acidatama Tbk 59 60 58 59 0 5,491,100 322,092,600 169 10.746 59 T/J 85,900 58 B 1,276,500 296 SSIA Surya Semesta Internusa Tbk. 545 545 535 540 -5 22,516,500 12,153,122,500 1,140 221.538 545 J 1,105,200 540 T/B 3,888,900 297 SSMS Sawit Sumbermas Sarana Tbk. 850 890 850 860 10 361,900 316,467,000 132 128.358 865 J 500 860 T/B 31,500 298 STAR Buana Artha Anugerah Tbk. 110 120 103 103 -7 45,300 4,728,900 30 100.980 103 T/J 9,700 0 B 0 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,635,800 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 3,500 175,000 2 47.170 50 T/J 83,320,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 3,600 180,000 3 8.929 50 T/J 101,459,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,375 1,390 1,330 1,360 -15 21,725,400 29,495,443,500 5,447 335.802 1,360 T/J 164,400 1,355 B 100,500 303 TBLA Tunas Baru Lampung Tbk. 800 815 800 805 5 2,465,600 1,989,704,500 381 183.309 810 J 379,900 805 T/B 177,900 304 TCID Mandom Indonesia Tbk. 6,400 6,400 6,375 6,375 -25 200 1,277,500 2 625.294 6,400 J 14,000 6,375 T/B 300 305 TDPM Tridomain Performance Materials Tbk. 125 137 123 125 0 2,701,700 337,730,000 240 54.825 125 T/J 8,000 124 B 519,900 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 102 104 99 99 -3 13,135,200 1,327,934,800 622 49.500 100 J 156,800 99 T/B 1,640,900 308 TINS Timah Tbk. 1,010 1,070 995 1,030 20 147,333,600 152,882,914,000 10,609 526.324 1,035 J 384,400 1,030 T/B 1,911,500 309 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 31,000 50 B 50,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 6,825 6,550 6,750 125 4,034,900 27,079,265,000 1,715 417.341 6,775 J 157,900 6,750 T/B 156,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,010 2,950 2,990 -50 186,708,800 556,957,194,000 27,125 1,571.327 3,000 J 3,343,300 2,990 T/B 220,000 312 TMAS Temas Tbk. 115 117 114 115 0 389,100 44,610,300 89 264.502 116 J 86,200 115 T/B 57,900 313 TOBA TBS Energi Utama Tbk. 386 386 378 386 0 51,300 19,793,000 9 81.455 386 T/J 100,000 384 B 100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,100 55,000 2 80.475 50 T/J 22,038,200 0 B 0 315 TOTL Total Bangun Persada Tbk. 304 304 298 302 -2 1,157,600 348,487,800 197 108.545 304 J 17,500 302 T/B 110,600 316 TOWR Sarana Menara Nusantara Tbk. 990 1,005 990 995 5 148,403,100 147,938,003,000 13,986 4,739.675 995 T/J 6,796,200 990 B 5,232,600 317 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. 110 110 110 110 0 100 11,000 1 110.848 118 J 20,400 109 B 1,700 319 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. 388 392 392 392 4 100 39,200 1 233.834 392 T/J 105,500 388 B 10,700 321 TSPC Tempo Scan Pacific Tbk. 1,285 1,290 1,255 1,265 -20 702,900 890,398,500 383 225.667 1,270 J 22,800 1,265 T/B 31,400 322 TURI Tunas Ridean Tbk. 1,300 0 0 1,300 0 0 0 0 2,888.889 1,300 J 8,500 1,250 B 5,000 323 UCID Uni-Charm Indonesia Tbk. 1,555 1,600 1,555 1,595 40 80,100 127,295,000 113 106.333 1,595 T/J 78,000 1,590 B 1,400 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,675 1,660 1,665 -10 484,300 806,328,500 615 3,228.246 1,670 J 12,000 1,665 T/B 6,400 325 UNIC Unggul Indah Cahaya Tbk. 3,900 3,850 3,750 3,750 -150 5,000 18,857,000 9 138.885 3,750 T/J 2,500 3,720 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 81 88 82 86 5 4,259,400 362,425,500 506 4.084 86 T/J 263,900 85 B 434,100 327 UNTR United Tractors Tbk. 21,100 21,300 21,025 21,125 25 1,736,700 36,769,032,500 3,033 25,148.810 21,150 J 800 21,125 T/B 50,800 328 UNVR Unilever Indonesia Tbk. 7,800 7,875 7,750 7,750 -50 6,119,200 47,685,432,500 5,424 198,412.698 7,775 J 26,600 7,750 T/B 1,785,400 329 VICO Victoria Investama Tbk. 77 80 77 77 0 1,200 93,400 8 61.600 77 T/J 4,300 76 B 10,100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 51,600 2,580,000 3 16.667 50 T/J 44,545,100 0 B 0 331 VOKS Voksel Electric Tbk. 197 200 196 200 3 33,300 6,575,700 14 88.471 202 J 3,000 199 B 500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 191 194 189 194 3 16,859,300 3,244,020,200 1,215 66.897 194 T/J 1,417,600 193 B 2,400 333 WEHA WEHA Transportasi Indonesia Tbk. 54 56 53 55 1 1,005,700 54,438,600 121 24.010 55 T/J 269,900 54 B 67,100 334 WIIM Wismilak Inti Makmur Tbk. 505 525 500 515 10 27,961,800 14,352,047,000 2,312 79.231 515 T/J 1,280,900 510 B 1,738,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,375 1,400 1,365 1,395 20 19,554,400 27,185,462,500 2,346 358.563 1,400 J 2,291,700 1,395 T/B 91,100 336 WINS Wintermar Offshore Marine Tbk. 97 98 96 98 1 931,400 89,416,500 14 26.503 98 T/J 10,400 97 B 200,200 337 WOMF Wahana Ottomitra Multiartha Tbk. 232 234 230 230 -2 145,400 33,560,600 53 34.869 230 T/J 43,000 228 B 71,100 338 WOOD Integra Indocabinet Tbk. 550 580 535 550 0 69,428,100 38,722,962,500 4,660 211.538 550 T/J 329,000 545 B 259,100 339 WSBP Waskita Beton Precast Tbk. 173 177 170 175 2 62,090,900 10,817,929,100 2,505 35.714 176 J 2,958,900 175 T/B 3,873,600 340 WSKT Waskita Karya (Persero) Tbk. 915 945 895 940 25 153,385,800 141,789,131,000 9,213 253.711 945 J 2,840,100 940 T/B 15,669,600 341 WTON Wijaya Karya Beton Tbk. 270 274 266 272 2 14,855,700 4,007,774,800 930 46.102 272 T/J 2,513,900 270 B 376,700 Total 8,521,013,400 6,844,581,211,400 582,086 2,416,136,500 282,791,200 Jakarta, 13 November 2020 Trading Division