List of Securities Quotation Main Board Date: Monday, 16 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. 11,150 11,325 11,050 11,175 25 2,597,800 28,960,475,000 2,818 907.829 11,175 T/J 23,600 11,150 B 17,300 2 ABMM ABM Investama Tbk. 790 795 760 795 5 215,100 163,891,000 13 21.200 790 J 190,400 760 B 21,400 3 ACES Ace Hardware Indonesia Tbk. 1,755 1,765 1,720 1,725 -30 7,643,700 13,231,701,500 2,804 2,103.659 1,730 J 721,300 1,725 T/B 76,800 4 ACST Acset Indonusa Tbk. 210 224 210 222 12 166,209,500 36,455,249,800 5,939 16.395 222 T/J 6,731,100 220 B 15,646,400 5 ADHI Adhi Karya (Persero) Tbk. 700 820 710 820 120 173,602,300 133,485,830,500 13,868 643.981 825 J 353,400 820 T/B 12,875,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,950 7,800 7,950 175 132,000 1,037,620,000 194 341.935 7,975 J 15,700 7,950 T/B 12,500 7 ADMG Polychem Indonesia Tbk 142 143 140 142 0 1,257,900 177,630,600 122 12.675 143 J 225,500 142 T/B 6,600 8 ADRO Adaro Energy Tbk. 1,165 1,205 1,165 1,195 30 77,947,500 92,582,027,000 7,946 108.636 1,200 J 1,295,500 1,195 T/B 4,301,400 9 AGII Aneka Gas Industri Tbk. 765 865 765 845 80 2,226,500 1,807,339,500 689 76.818 845 T/J 54,900 840 B 10,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 408 432 412 422 14 199,719,100 84,509,763,000 13,151 689.452 424 J 1,930,400 422 T/B 91,700 11 AISA Tiga Pilar Sejahtera Food Tbk. 216 240 218 230 14 239,057,300 55,148,321,400 9,335 27.995 232 J 2,853,700 230 T/B 2,612,600 12 AKRA AKR Corporindo Tbk. 2,820 2,890 2,830 2,850 30 20,094,100 57,502,165,000 2,630 2,271.441 2,850 T/J 1,639,700 2,840 B 54,800 13 ALTO Tri Banyan Tirta Tbk. 324 330 306 330 6 3,800 1,202,800 10 164.871 330 T/J 10,400 328 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 280 280 280 280 0 195,700 54,796,000 19 254.545 282 J 229,000 280 T/B 42,000 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 900 2,250,000 3 102.041 2,500 T/J 19,600 2,380 B 19,500 16 AMRT Sumber Alfaria Trijaya Tbk. 725 735 720 730 5 260,900 189,228,500 221 1,862.768 730 T/J 71,200 725 B 42,200 17 ANJT Austindo Nusantara Jaya Tbk. 720 725 710 710 -10 11,400 8,195,000 13 59.167 715 J 3,400 710 T/B 1,000 18 ANTM Aneka Tambang Tbk. 1,170 1,210 1,180 1,185 15 213,486,900 254,294,274,500 13,637 781.302 1,190 J 6,981,200 1,185 T/B 20,015,700 19 APLI Asiaplast Industries Tbk. 115 125 115 125 10 118,400 14,689,300 36 104.167 127 J 77,200 125 T/B 241,000 20 APLN Agung Podomoro Land Tbk. 116 123 117 120 4 164,398,200 19,681,491,000 4,972 32.877 121 J 2,503,700 120 T/B 1,925,000 21 ARNA Arwana Citramulia Tbk. 530 540 510 520 -10 4,662,900 2,422,952,000 403 3,534.289 520 T/J 1,386,900 515 B 5,000 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 10,900 545,000 6 12.251 50 T/J 138,903,200 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 920 920 920 20 200 184,000 2 271.747 915 J 1,100 895 B 700 24 ASGR Astra Graphia Tbk. 690 695 675 685 -5 1,258,400 860,869,500 230 142.022 685 T/J 358,600 680 B 247,100 25 ASII Astra International Tbk. 5,900 6,000 5,900 5,925 25 62,526,400 371,844,750,000 6,103 4,237.076 5,950 J 3,010,500 5,925 T/B 138,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,090 1,055 1,065 5 17,500 18,632,000 28 1,972.222 1,070 J 1,500 1,065 T/B 600 27 ASRI Alam Sutera Realty Tbk. 167 184 167 179 12 571,680,200 101,426,278,500 17,306 170.476 180 J 8,564,900 179 T/B 7,440,400 28 ASSA Adi Sarana Armada Tbk. 525 530 515 515 -10 8,663,300 4,512,389,000 780 132.051 520 J 164,500 515 T/B 337,900 29 ATIC Anabatic Technologies Tbk. 645 695 600 640 -5 3,100 2,037,500 10 91.429 640 T/J 2,600 605 B 2,000 30 AUTO Astra Otoparts Tbk. 915 925 915 920 5 969,800 892,237,500 287 832.052 920 T/J 283,100 915 B 557,300 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 215,000 0 B 0 32 BATA Sepatu Bata Tbk. 615 615 615 615 0 500 307,500 2 7,976.654 620 J 400 615 T/B 200 33 BBCA Bank Central Asia Tbk. 31,950 32,425 31,925 32,400 450 10,981,000 353,262,957,500 10,874 18,514.286 32,400 T/J 108,600 32,250 B 311,500 34 BBKP Bank Bukopin Tbk. 258 264 258 260 2 83,595,200 21,768,044,200 3,771 77.965 262 J 11,610,700 260 T/B 4,635,800 35 BBMD Bank Mestika Dharma Tbk. 1,580 0 0 1,580 0 0 0 0 114.493 1,580 J 13,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,650 5,850 5,650 5,675 25 86,880,400 496,979,755,000 25,421 27.295 5,700 J 1,349,800 5,675 T/B 1,620,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 4,000 4,070 3,930 3,960 -40 193,022,100 766,922,960,000 44,391 4,525.714 3,970 J 1,906,900 3,960 T/B 1,784,000 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. 1,615 1,680 1,630 1,650 35 71,013,200 117,288,257,000 8,267 215.217 1,655 J 390,300 1,650 T/B 386,400 40 BBYB Bank Neo Commerce Tbk. 322 320 312 314 -8 2,900 914,400 6 319.690 320 J 42,100 312 B 14,000 41 BCAP MNC Kapital Indonesia Tbk. 117 117 114 116 -1 1,464,400 168,889,800 103 328.966 117 J 376,900 115 B 500,000 42 BDMN Bank Danamon Indonesia Tbk. 2,590 2,640 2,590 2,610 20 2,986,500 7,785,100,000 1,085 1.474 2,620 J 49,500 2,610 T/B 138,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 168 173 168 172 4 146,304,900 24,989,784,700 4,294 101.176 173 J 9,697,000 172 T/B 3,660,100 44 BFIN BFI Finance Indonesia Tbk. 386 390 384 388 2 2,792,900 1,079,702,000 381 1,988.316 388 T/J 149,000 386 B 401,800 45 BHIT MNC Investama Tbk. 72 73 70 71 -1 16,941,800 1,207,436,200 1,204 207.633 71 T/J 1,773,300 70 B 8,157,500 46 BINA Bank Ina Perdana Tbk. 700 710 690 710 10 24,800 17,529,500 22 401.139 710 T/J 162,600 695 B 1,000 47 BIRD Blue Bird Tbk. 945 1,000 950 960 15 2,454,800 2,386,986,000 462 14.769 965 J 11,500 960 T/B 106,300 48 BISI BISI International Tbk. 900 920 900 910 10 454,500 413,865,000 123 455.000 910 T/J 328,400 905 B 1,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,300 1,350 1,295 1,305 5 11,842,600 15,631,069,500 2,364 217.500 1,310 J 313,700 1,305 T/B 591,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 620 630 615 620 0 13,615,300 8,453,630,500 3,010 144.186 620 T/J 3,295,600 615 B 4,140,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 150,900 7,545,000 33 3.455 50 T/J 347,389,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 3,300 165,000 5 0.658 50 T/J 154,657,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,450 6,150 6,200 -50 66,958,800 420,129,327,500 13,067 1,868.218 6,225 J 48,800 6,200 T/B 1,251,400 54 BMSR Bintang Mitra Semestaraya Tbk 67 74 67 70 3 7,017,800 497,914,300 414 14.000 70 T/J 112,700 69 B 230,500 55 BMTR Global Mediacom Tbk. 238 242 236 238 0 82,025,500 19,592,198,800 3,561 193.716 240 J 9,382,600 238 T/B 977,300 56 BNBA Bank Bumi Arta Tbk. 374 372 366 368 -6 5,200 1,913,800 23 230.000 370 J 13,800 368 T/B 1,000 57 BNGA Bank CIMB Niaga Tbk. 795 815 790 815 20 4,829,300 3,897,106,000 668 6.018 820 J 430,300 815 T/B 103,400 58 BNII Bank Maybank Indonesia Tbk. 234 238 230 232 -2 2,378,600 556,112,600 315 2.764 234 J 270,600 232 T/B 513,300 59 BNLI Bank Permata Tbk. 2,260 2,280 2,250 2,260 0 931,900 2,110,877,000 663 24.606 2,260 T/J 15,600 2,250 B 303,500 60 BPTR Batavia Prosperindo Trans Tbk. 87 90 87 87 0 2,300 203,200 15 87.000 87 T/J 11,800 84 B 2,500 61 BRAM Indo Kordsa Tbk. 5,500 5,725 5,725 5,725 225 200 1,145,000 1 222.810 5,675 J 500 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,300 1,315 1,290 1,295 -5 65,182,800 84,707,358,000 10,791 253.922 1,295 T/J 857,600 1,290 B 1,945,700 63 BRPT Barito Pacific Tbk. 935 950 930 935 0 47,413,600 44,527,549,000 4,431 365.620 940 J 1,263,100 935 T/B 109,000 64 BSDE Bumi Serpong Damai Tbk. 1,025 1,095 1,040 1,090 65 39,542,200 42,146,934,500 3,732 213.514 1,090 T/J 1,525,600 1,085 B 26,500 65 BSIM Bank Sinarmas Tbk. 486 486 470 484 -2 23,100 11,078,800 47 330.107 484 T/J 300 472 B 8,900 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 2,420 2,390 2,400 10 93,600 224,964,000 98 464.610 2,400 T/J 44,000 2,390 B 25,400 68 BTPS Bank BTPN Syariah Tbk. 4,390 4,470 4,360 4,390 0 2,977,000 13,123,076,000 1,627 450.256 4,400 J 2,022,200 4,390 T/B 386,800 69 BUDI Budi Starch & Sweetener Tbk. 100 101 98 99 -1 133,900 13,268,600 30 53.656 99 T/J 381,400 98 B 272,600 70 BULL Buana Lintas Lautan Tbk. 334 338 330 332 -2 223,019,400 74,466,561,000 4,210 32.466 332 T/J 3,900 330 B 3,296,000 71 BVIC Bank Victoria International Tbk. 103 105 102 102 -1 2,203,600 226,294,700 186 96.451 103 J 117,900 102 T/B 183,100 72 BWPT Eagle High Plantations Tbk. 106 109 102 104 -2 64,716,800 6,724,092,500 1,736 22.746 104 T/J 2,014,200 103 B 5,440,000 73 BYAN Bayan Resources Tbk. 14,500 0 0 14,500 0 0 0 0 250.000 14,500 J 5,000 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 260 262 258 260 0 552,600 143,345,600 153 78.788 262 J 304,300 258 B 247,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 51,800 2,590,000 10 28.571 50 T/J 64,027,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,810 1,810 1,775 1,775 -35 255,300 457,313,500 137 366.736 1,780 J 7,500 1,775 T/B 22,500 77 CFIN Clipan Finance Indonesia Tbk. 193 194 191 192 -1 5,717,000 1,095,020,700 126 15.024 193 J 234,200 192 T/B 240,700 78 CITY Natura City Developments Tbk. 93 97 93 97 4 5,500 512,700 6 80.833 93 J 28,000 87 B 13,400 79 CLEO Sariguna Primatirta Tbk. 480 484 480 482 2 6,174,200 2,979,667,600 770 2,095.652 484 J 322,600 482 T/B 307,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 915 920 875 900 -15 2,830,400 2,542,392,500 650 96.402 905 J 15,400 900 T/B 85,500 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 6,650 6,775 6,700 6,775 125 5,389,000 36,339,980,000 2,223 30,855.764 6,775 T/J 415,600 6,750 B 500 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 20,300 1,015,000 4 45.455 50 T/J 422,935,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 396 400 384 390 -6 8,000 3,091,600 12 196.806 392 J 3,700 390 T/B 100 85 CTBN Citra Tubindo Tbk. 3,060 3,600 2,850 3,590 530 7,600 24,019,000 27 3,000.418 3,450 J 1,900 3,000 B 500 86 CTRA Ciputra Development Tbk. 865 905 875 900 35 39,278,100 35,022,618,000 4,340 201.505 905 J 2,238,100 900 T/B 514,300 87 DART Duta Anggada Realty Tbk. 228 240 228 236 8 900 210,200 5 43.628 240 J 1,400 234 B 100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 25,000 1,250,000 1 16.496 50 T/J 277,500,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,200 60,000 2 22.222 50 T/J 20,569,500 0 B 0 90 DILD Intiland Development Tbk. 155 166 146 162 7 60,531,800 9,776,142,500 2,383 28.230 162 T/J 1,158,900 161 B 1,473,600 91 DLTA Delta Djakarta Tbk. 4,000 4,200 3,960 4,190 190 104,800 430,972,000 177 25,046.327 4,190 T/J 24,300 4,160 B 100 92 DMAS Puradelta Lestari Tbk. 254 264 248 254 0 93,411,500 23,972,375,600 4,035 120.952 254 T/J 4,054,700 252 B 537,800 93 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 31,400 28,255,000 23 97.814 895 T/J 8,000 890 B 1,600 94 DNAR Bank Oke Indonesia Tbk. 180 188 180 186 6 1,248,200 232,363,600 256 175.412 188 J 95,400 186 T/B 488,300 95 DOID Delta Dunia Makmur Tbk. 248 260 248 260 12 66,746,300 17,064,242,400 2,802 351.998 262 J 4,537,600 260 T/B 14,198,700 96 DPNS Duta Pertiwi Nusantara Tbk. 268 270 264 270 2 600 161,400 4 87.725 270 T/J 3,400 256 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 54 57 54 55 1 3,748,500 209,091,700 239 10.000 56 J 268,700 55 T/B 32,200 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 62 64 -2 257,000 16,638,000 71 36.424 66 J 500,800 64 T/B 15,300 99 DSNG Dharma Satya Nusantara Tbk. 520 525 505 515 -5 6,406,500 3,292,333,000 589 139.189 515 T/J 422,400 510 B 105,000 100 DSSA Dian Swastatika Sentosa Tbk 17,300 0 0 17,300 0 0 0 0 1,153.333 17,175 J 600 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 284 292 266 292 8 16,882,500 4,859,228,600 1,430 57.822 292 T/J 365,400 290 B 94,100 102 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,620 2,560 2,580 20 31,900 82,505,000 42 949.676 2,600 J 12,700 2,580 T/B 2,100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 58,300 2,915,000 6 14.286 50 T/J 8,889,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,270 1,260 1,270 5 177,400 224,536,500 190 3,224.005 1,270 T/J 204,100 1,265 B 1,600 105 ELSA Elnusa Tbk. 230 238 228 236 6 58,001,100 13,678,291,800 2,943 59.000 238 J 9,078,800 236 T/B 3,844,800 106 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. 9,000 9,400 8,750 9,400 400 28,700 266,115,000 17 1,305.556 9,400 T/J 41,900 9,000 B 1,700 108 ERAA Erajaya Swasembada Tbk. 1,795 1,850 1,805 1,845 50 22,797,000 41,680,255,000 3,893 184.500 1,850 J 952,300 1,845 T/B 1,588,600 109 ESSA Surya Esa Perkasa Tbk. 143 146 143 146 3 1,630,100 235,737,600 153 271.825 146 T/J 434,000 145 B 10,200 110 ESTI Ever Shine Tex Tbk. 53 54 52 54 1 358,800 19,060,000 23 21.686 55 J 55,000 54 T/B 1,835,400 111 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 2,350 2,300 2,320 30 22,309,600 51,715,278,000 4,694 117.742 2,320 T/J 505,300 2,310 B 939,100 113 FASW Fajar Surya Wisesa Tbk. 6,450 0 0 6,450 0 0 0 0 1,478.137 7,000 J 500 6,500 B 600 114 FILM MD Pictures Tbk. 206 212 204 208 2 6,510,300 1,349,590,800 669 99.048 210 J 689,000 208 T/B 30,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 23,907,400 0 B 0 116 FREN Smartfren Telecom Tbk. 61 63 59 62 1 642,757,000 39,263,852,000 11,576 3.444 63 J 99,384,400 62 T/B 17,839,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 2,044,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,400 1,400 1,400 -5 100 140,000 1 1,120.000 1,445 J 300 1,405 B 100 119 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. 41,650 42,150 41,650 41,650 0 824,800 34,499,337,500 2,186 1,625.366 41,750 J 800 41,650 T/B 16,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,770 1,770 1,770 -10 200 354,000 1 151.282 1,770 T/J 200 1,660 B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 328 340 322 322 -6 104,178,000 34,263,695,200 8,553 43.285 324 J 872,300 322 T/B 2,023,700 123 GJTL Gajah Tunggal Tbk. 525 540 505 510 -15 8,014,200 4,103,610,000 942 100.126 510 T/J 2,263,500 505 B 1,924,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 91 94 85 89 -2 36,262,100 3,270,613,900 1,630 22.250 89 T/J 285,200 88 B 2,339,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 1,230 1,230 -5 287,100 353,816,500 146 95.720 1,235 J 30,300 1,230 T/B 5,700 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 51 0 494,900 24,797,400 25 21.999 51 T/J 395,800 50 B 248,000 127 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. 101 104 100 101 0 695,400 70,312,300 30 40.400 103 J 10,000 101 T/B 301,600 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,613,200 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. 304 324 304 318 14 1,700 521,600 7 60.571 304 J 6,300 302 B 700 132 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. 3,500 3,640 3,470 3,540 40 259,800 921,636,000 262 95.676 3,530 J 5,600 3,500 B 1,700 134 HERO Hero Supermarket Tbk. 810 820 810 810 0 2,700 2,211,000 6 1,690.741 810 T/J 1,800 800 B 11,400 135 HEXA Hexindo Adiperkasa Tbk. 2,980 3,000 2,970 3,000 20 229,800 686,190,000 194 918.386 3,000 T/J 19,900 2,990 B 18,400 136 HITS Humpuss Intermoda Transportasi Tbk. 476 505 456 478 2 1,000 483,300 8 735.385 500 J 400 472 B 100 137 HKMU HK Metals Utama Tbk. 72 74 72 73 1 7,394,100 538,591,000 338 31.739 74 J 3,610,000 73 T/B 285,200 138 HMSP H.M. Sampoerna Tbk. 1,445 1,465 1,445 1,445 0 54,751,200 79,440,333,500 8,145 7,213.458 1,450 J 1,640,400 1,445 T/B 9,543,400 139 HOKI Buyung Poetra Sembada Tbk. 875 885 865 880 5 9,367,500 8,216,785,000 535 283.871 880 T/J 308,000 875 B 118,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 100 5,000 1 27.027 50 T/J 1,712,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. 200 204 200 200 0 2,662,200 534,221,200 304 66.667 202 J 264,700 200 T/B 524,000 142 HRUM Harum Energy Tbk. 2,180 2,240 2,190 2,240 60 2,414,600 5,366,056,000 935 43.077 2,250 J 530,000 2,240 T/B 426,500 143 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,700 9,800 9,700 9,750 50 7,054,800 68,710,647,500 6,593 361.446 9,775 J 69,500 9,750 T/B 149,400 145 IDPR Indonesia Pondasi Raya Tbk. 182 182 180 180 -2 30,700 5,526,800 4 14.062 182 J 1,000 174 B 15,000 146 IFII Indonesia Fibreboard Industry Tbk. 127 129 121 127 0 103,700 13,192,000 38 120.952 127 T/J 10,600 126 B 133,300 147 IGAR Champion Pacific Indonesia Tbk. 334 348 334 346 12 182,900 62,437,200 52 226.144 346 T/J 27,400 344 B 5,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 51 50 50 0 6,491,200 325,155,800 149 14.286 51 J 2,833,000 50 T/B 4,312,800 149 IMAS Indomobil Sukses Internasional Tbk. 805 820 785 800 -5 11,079,200 8,870,439,000 1,722 112.597 800 T/J 6,300 795 B 509,400 150 IMJS Indomobil Multi Jasa Tbk. 256 260 254 256 0 1,517,700 389,277,000 168 51.200 256 T/J 829,500 254 B 418,700 151 INAF Indofarma Tbk. 3,200 3,270 3,210 3,250 50 1,277,600 4,131,617,000 792 1,300.000 3,250 T/J 40,700 3,240 B 43,400 152 INCI Intanwijaya Internasional Tbk 805 900 805 820 15 376,300 309,727,000 116 88.688 825 J 1,600 820 T/B 100 153 INCO Vale Indonesia Tbk. 4,380 4,520 4,440 4,500 120 13,779,700 61,873,581,000 4,427 1,836.735 4,500 T/J 208,700 4,490 B 421,600 154 INDF Indofood Sukses Makmur Tbk. 7,100 7,175 7,125 7,150 50 8,258,000 59,127,270,000 3,470 1,223.917 7,175 J 139,800 7,150 T/B 700,500 155 INDR Indo-Rama Synthetics Tbk. 2,290 2,330 2,290 2,320 30 40,100 92,950,000 48 312.462 2,330 J 300 2,320 T/B 32,400 156 INDS Indospring Tbk. 1,910 1,955 1,915 1,955 45 2,700 5,188,000 8 183.281 1,955 T/J 3,600 1,920 B 1,300 157 INDY Indika Energy Tbk. 1,005 1,065 1,005 1,060 55 36,413,900 38,049,646,000 5,152 35.932 1,065 J 666,500 1,060 T/B 916,400 158 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,550 9,275 9,300 -100 4,205,300 39,274,527,500 2,893 479.216 9,325 J 4,700 9,300 T/B 384,000 159 INPC Bank Artha Graha Internasional Tbk. 67 70 64 69 2 843,500 56,724,900 182 0.394 69 T/J 368,000 68 B 20,000 160 INTP Indocement Tunggal Prakarsa Tbk. 14,400 14,575 14,025 14,150 -250 1,556,300 22,171,717,500 2,271 566.000 14,150 T/J 1,698,300 14,125 B 6,900 161 IPOL Indopoly Swakarsa Industry Tbk. 82 84 82 84 2 526,100 43,840,500 76 40.000 84 T/J 496,500 83 B 27,900 162 IPTV MNC Vision Networks Tbk. 298 300 296 300 2 11,876,100 3,560,485,400 1,236 125.000 300 T/J 857,100 298 B 325,500 163 ISAT Indosat Tbk. 2,200 2,250 2,200 2,220 20 4,248,500 9,465,828,000 1,846 158.571 2,230 J 82,700 2,220 T/B 9,800 164 ISSP Steel Pipe Industry of Indonesia Tbk. 131 134 129 130 -1 8,809,500 1,149,546,800 441 44.068 131 J 380,900 130 T/B 408,100 165 ITMG Indo Tambangraya Megah Tbk. 8,475 9,100 8,525 9,100 625 8,581,100 76,040,132,500 6,376 65.000 9,100 T/J 127,400 9,075 B 44,300 166 JAWA Jaya Agra Wattie Tbk. 91 92 86 86 -5 16,700 1,521,700 18 17.200 91 J 18,000 86 T/B 127,300 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 320 340 2 50,500 17,166,400 8 281.417 340 T/J 336,300 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,295 1,230 1,275 55 54,993,200 69,482,647,500 5,790 348.551 1,280 J 1,026,400 1,275 T/B 748,400 169 JRPT Jaya Real Property Tbk. 436 452 436 448 12 3,634,300 1,609,894,400 577 430.769 450 J 27,000 448 T/B 111,800 170 JSKY Sky Energy Indonesia Tbk. 224 228 220 222 -2 13,644,800 3,039,360,200 1,546 111.000 222 T/J 244,100 220 B 2,136,600 171 JSMR Jasa Marga (Persero) Tbk. 4,130 4,350 4,190 4,330 200 24,361,700 104,411,837,000 6,119 255.336 4,330 T/J 7,000 4,320 B 23,500 172 KAEF Kimia Farma Tbk. 3,250 3,320 3,230 3,280 30 5,653,200 18,462,202,000 2,148 3,280.000 3,280 T/J 209,400 3,270 B 259,600 173 KBLI KMI Wire & Cable Tbk. 324 326 318 326 2 2,084,300 674,066,800 213 39.612 326 T/J 37,400 322 B 300 174 KEEN Kencana Energi Lestari Tbk. 296 296 294 294 -2 2,212,500 650,742,200 117 74.242 294 T/J 10,000 292 B 76,700 175 KICI Kedaung Indah Can Tbk 174 0 0 174 0 0 0 0 36.941 234 J 400 176 B 15,500 176 KIJA Kawasan Industri Jababeka Tbk. 192 195 191 193 1 9,001,800 1,738,787,100 711 6.696 194 J 690,800 193 T/B 1,816,100 177 KINO Kino Indonesia Tbk. 2,950 2,960 2,930 2,940 -10 244,100 719,590,000 206 77.368 2,950 J 453,700 2,940 T/B 18,000 178 KKGI Resource Alam Indonesia Tbk. 199 200 196 200 1 1,625,800 320,295,100 31 701.754 200 T/J 63,500 196 B 14,200 179 KLBF Kalbe Farma Tbk. 1,495 1,515 1,480 1,490 -5 33,134,800 49,447,960,500 6,481 14,532.332 1,495 J 444,700 1,490 T/B 319,000 180 KOBX Kobexindo Tractors Tbk. 103 108 102 103 0 567,000 58,918,000 128 25.750 103 T/J 1,800 102 B 22,600 181 KOTA DMS Propertindo Tbk. 208 240 194 240 32 2,601,900 607,130,600 208 120.000 240 T/J 591,100 238 B 50,000 182 KPAL Steadfast Marine Tbk. 51 51 50 50 -1 1,379,500 69,172,100 87 43.478 51 J 1,152,700 50 T/B 216,100 183 KRAS Krakatau Steel (Persero) Tbk. 398 408 396 400 2 38,552,700 15,463,845,200 2,852 49.729 402 J 1,998,000 400 T/B 8,288,700 184 KREN Kresna Graha Investama Tbk. 88 104 92 97 9 129,202,100 12,726,694,900 7,300 1,009.155 98 J 772,400 97 T/B 77,800 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 4,100 205,000 4 7.806 50 T/J 34,573,600 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 0 0 5,000 0 0 0 0 82.645 5,325 J 100 5,000 B 100 187 LINK Link Net Tbk. 2,160 2,250 2,170 2,240 80 8,709,500 19,265,416,000 2,150 140.000 2,240 T/J 23,100 2,230 B 72,000 188 LION Lion Metal Works Tbk. 282 282 264 266 -16 42,600 11,409,600 67 166.595 276 J 900 266 T/B 101,500 189 LPCK Lippo Cikarang Tbk 900 920 900 910 10 1,120,900 1,017,637,500 312 102.599 915 J 39,800 910 T/B 9,000 190 LPGI Lippo General Insurance Tbk. 3,260 3,280 3,260 3,280 20 3,200 10,494,000 8 147.416 3,350 J 500 3,260 B 400 191 LPKR Lippo Karawaci Tbk. 131 134 130 132 1 70,817,800 9,338,463,900 1,020 42.625 133 J 1,929,600 132 T/B 2,369,100 192 LPPF Matahari Department Store Tbk. 905 920 900 915 10 18,516,000 16,887,617,000 2,575 20.734 920 J 2,137,800 915 T/B 84,000 193 LSIP PP London Sumatra Indonesia Tbk. 1,090 1,110 1,080 1,090 0 25,914,900 28,242,485,500 2,703 281.290 1,090 T/J 1,041,100 1,085 B 1,052,200 194 LTLS Lautan Luas Tbk. 430 438 424 434 4 402,300 172,718,400 82 153.417 434 T/J 11,000 430 B 10,600 195 MAIN Malindo Feedmill Tbk. 605 630 590 620 15 31,498,900 19,376,771,500 3,413 352.273 620 T/J 131,600 615 B 800,900 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 7,000 350,000 8 6.835 50 T/J 418,474,300 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. 755 770 740 765 10 22,445,500 16,972,141,000 2,419 1,227.634 765 T/J 270,300 760 B 84,800 199 MARK Mark Dynamics Indonesia Tbk. 800 835 800 835 35 3,058,600 2,498,429,000 668 1,670.000 840 J 146,700 835 T/B 21,400 200 MASA Multistrada Arah Sarana Tbk. 600 600 565 565 -35 20,600 11,745,500 27 401.735 590 J 4,000 565 T/B 12,300 201 MAYA Bank Mayapada Internasional Tbk. 8,000 8,000 8,000 8,000 0 2,000 16,000,000 1 3,637.405 8,000 T/J 8,600 0 B 0 202 MBSS Mitrabahtera Segara Sejati Tbk. 392 396 382 396 4 1,468,000 571,150,200 202 24.750 398 J 17,000 396 T/B 1,835,300 203 MBTO Martina Berto Tbk. 85 90 85 85 0 4,600 412,400 10 11.486 87 J 100 85 T/B 2,400 204 MCOR Bank China Construction Bank Indonesia Tbk. 122 123 120 120 -2 2,733,600 330,678,200 330 107.631 121 J 96,200 120 T/B 1,085,100 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 5,600 280,000 2 36.232 50 T/J 2,452,300 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 61,360,700 0 B 0 208 MEDC Medco Energi Internasional Tbk. 402 418 396 416 14 145,397,600 59,733,171,400 7,554 863.877 418 J 4,320,700 416 T/B 15,823,700 209 MEGA Bank Mega Tbk. 7,225 7,200 7,150 7,150 -75 2,400 17,240,000 11 5,211.826 7,200 J 400 7,175 B 2,000 210 META Nusantara Infrastructure Tbk. 107 112 108 110 3 6,485,600 714,523,000 437 33.326 111 J 147,000 110 T/B 209,100 211 MGRO Mahkota Group Tbk. 775 785 770 775 0 2,524,500 1,964,966,000 391 344.444 775 T/J 118,500 770 B 84,000 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,410 2,300 2,370 80 30,691,100 71,853,534,000 4,016 139.536 2,390 J 157,400 2,370 T/B 739,900 213 MLBI Multi Bintang Indonesia Tbk. 8,550 9,000 8,500 8,750 200 102,800 898,770,000 189 55,732.484 8,775 J 10,000 8,750 T/B 2,800 214 MLPL Multipolar Tbk. 50 51 50 51 1 3,577,200 178,880,700 71 5.850 51 T/J 8,928,600 50 B 149,700 215 MLPT Multipolar Technology Tbk. 600 670 605 615 15 154,600 96,387,000 153 128.125 620 J 19,000 615 T/B 6,400 216 MNCN Media Nusantara Citra Tbk. 875 885 865 880 5 43,485,600 38,019,398,000 4,137 97.778 880 T/J 2,084,600 875 B 353,600 217 MPMX Mitra Pinasthika Mustika Tbk. 376 386 376 382 6 21,372,500 8,145,474,000 1,442 25.467 382 T/J 882,100 380 B 363,100 218 MPPA Matahari Putra Prima Tbk. 96 99 91 91 -5 5,547,300 516,765,700 479 38.259 92 J 500 91 T/B 242,600 219 MRAT Mustika Ratu Tbk. 133 137 132 135 2 162,400 22,047,300 68 20.769 135 T/J 3,200 133 B 2,200 220 MSKY MNC Sky Vision Tbk. 705 715 695 715 10 41,100 29,351,000 26 47.039 715 T/J 20,000 695 B 44,700 221 MTDL Metrodata Electronics Tbk. 1,630 1,650 1,630 1,635 5 855,800 1,399,225,000 369 2,943.400 1,635 T/J 647,300 1,630 B 94,000 222 MTLA Metropolitan Land Tbk. 450 450 448 448 -2 1,600 719,200 5 188.353 446 J 200 440 B 200 223 MYOH Samindo Resources Tbk. 1,170 1,170 1,125 1,150 -20 131,200 150,440,500 34 136.974 1,155 J 5,000 1,145 B 10,000 224 MYOR Mayora Indah Tbk. 2,410 2,420 2,390 2,410 0 1,686,600 4,046,376,000 614 12,056.028 2,410 T/J 96,500 2,400 B 6,000 225 MYTX Asia Pacific Investama Tbk. 50 53 52 52 2 5,600 291,300 5 7.816 52 T/J 18,800 50 B 61,300 226 NIKL Pelat Timah Nusantara Tbk. 840 855 825 845 5 2,837,300 2,390,780,500 792 260.000 850 J 476,800 845 T/B 46,600 227 NISP Bank OCBC NISP Tbk. 730 735 720 720 -10 320,200 231,567,000 144 872.473 725 J 282,400 720 T/B 107,900 228 NOBU Bank Nationalnobu Tbk. 825 835 805 810 -15 8,100 6,630,000 14 216.000 830 J 400 815 B 100 229 NRCA Nusa Raya Cipta Tbk. 312 322 310 316 4 868,900 276,225,400 381 37.176 318 J 28,800 316 T/B 85,900 230 NZIA Nusantara Almazia Tbk. 151 156 144 145 -6 108,800 16,507,400 33 65.909 151 J 10,100 145 T/B 27,300 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,300 515,000 2 98.922 50 T/J 2,843,200 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 130 132 121 121 -9 37,139,000 4,614,363,100 1,945 121.000 121 T/J 1,365,800 0 B 0 233 PANR Panorama Sentrawisata Tbk. 97 102 95 100 3 2,107,900 211,300,000 276 59.999 101 J 86,900 100 T/B 116,100 234 PANS Panin Sekuritas Tbk. 800 815 800 810 10 492,300 399,037,000 77 589.091 815 J 2,700 810 T/B 129,900 235 PBID Panca Budi Idaman Tbk. 1,090 1,190 1,090 1,135 45 308,400 342,428,000 194 133.529 1,135 T/J 22,700 1,110 B 300 236 PBRX Pan Brothers Tbk. 242 246 240 242 0 328,600 79,301,400 75 428.319 244 J 433,700 242 T/B 32,600 237 PBSA Paramita Bangun Sarana Tbk. 630 0 0 630 0 0 0 0 52.500 685 J 100 630 B 100 238 PEHA Phapros Tbk. 1,580 1,620 1,595 1,605 25 191,900 307,423,500 112 133.973 1,605 T/J 10,400 1,600 B 23,600 239 PGAS Perusahaan Gas Negara Tbk. 1,180 1,220 1,190 1,215 35 117,888,500 142,190,503,500 8,334 405.000 1,220 J 5,302,700 1,215 T/B 4,115,200 240 PGUN Pradiksi Gunatama Tbk. 234 240 232 238 4 4,000 937,200 7 206.957 238 T/J 6,400 232 B 11,500 241 PJAA Pembangunan Jaya Ancol Tbk. 520 535 505 525 5 400,900 210,497,000 69 102.439 530 J 12,900 525 T/B 34,700 242 PLIN Plaza Indonesia Realty Tbk. 2,490 0 0 2,490 0 0 0 0 1,033.238 2,600 J 100 2,500 B 1,600 243 PNBN Bank Pan Indonesia Tbk 835 845 830 840 5 5,576,800 4,675,637,500 600 1,398.601 845 J 381,400 840 T/B 275,900 244 PNBS Bank Panin Dubai Syariah Tbk. 79 82 74 74 -5 170,423,100 12,983,037,400 5,928 74.000 75 J 4,539,500 74 T/B 11,892,300 245 PNIN Paninvest Tbk. 715 720 705 715 0 451,800 322,952,500 53 760.315 715 T/J 100 710 B 25,300 246 PNLF Panin Financial Tbk. 206 214 206 212 6 45,622,000 9,555,205,200 1,270 229.140 214 J 4,196,400 212 T/B 974,200 247 POLL Pollux Properti Indonesia Tbk. 4,790 4,800 4,610 4,680 -110 32,400 153,048,000 115 760.976 4,720 J 300 4,680 T/B 1,400 248 PPRE PP Presisi Tbk. 194 216 196 208 14 96,772,000 19,874,857,600 5,342 48.372 210 J 1,436,300 208 T/B 5,097,100 249 PPRO PP Properti Tbk. 50 54 50 53 3 385,723,200 20,224,684,100 5,274 114.595 54 J 63,781,600 53 T/B 42,824,500 250 PRAS Prima Alloy Steel Universal Tbk. 121 121 121 121 0 1,200 145,200 3 68.119 120 J 70,000 113 B 10,000 251 PRDA Prodia Widyahusada Tbk. 3,090 3,150 3,090 3,150 60 552,900 1,739,965,000 109 48.462 3,150 T/J 32,300 3,120 B 4,000 252 PSSI Pelita Samudera Shipping Tbk. 170 170 169 170 0 132,300 22,380,400 25 125.926 170 T/J 241,100 169 B 5,500 253 PTBA Bukit Asam Tbk. 2,040 2,150 2,050 2,130 90 61,569,000 129,026,544,000 9,475 1,852.174 2,140 J 795,900 2,130 T/B 568,600 254 PTIS Indo Straits Tbk. 163 162 152 152 -11 5,900 902,800 6 16.000 163 J 300 152 T/B 2,000 255 PTPP PP (Persero) Tbk. 1,025 1,100 1,050 1,100 75 131,589,300 142,234,275,000 9,836 206.767 1,105 J 617,700 1,100 T/B 22,425,200 256 PTRO Petrosea Tbk. 1,755 1,780 1,730 1,765 10 818,400 1,442,651,500 337 1,412.000 1,765 T/J 163,600 1,760 B 81,800 257 PTSN Sat Nusapersada Tbk 228 232 218 230 2 5,004,600 1,146,351,800 538 118.966 232 J 709,000 230 T/B 913,700 258 PUDP Pudjiadi Prestige Tbk. 208 210 210 210 2 100 21,000 1 26.193 220 J 700 212 B 700 259 PURE Trinitan Metals and Minerals Tbk. 266 268 250 264 -2 3,529,900 936,779,000 523 88.000 266 J 982,900 264 T/B 113,500 260 PWON Pakuwon Jati Tbk. 456 484 460 482 26 174,094,700 82,368,618,600 9,281 1,858.206 482 T/J 551,100 480 B 747,000 261 PZZA Sarimelati Kencana Tbk. 650 700 640 700 50 3,465,200 2,334,735,500 777 63.636 700 T/J 146,900 695 B 565,800 262 RAJA Rukun Raharja Tbk. 139 142 139 140 1 7,648,400 1,071,343,200 607 480.901 141 J 10,500 140 T/B 139,800 263 RALS Ramayana Lestari Sentosa Tbk. 660 695 660 690 30 31,712,200 21,601,708,500 4,023 431.250 690 T/J 1,005,800 685 B 657,200 264 RANC Supra Boga Lestari Tbk. 400 408 400 400 0 1,892,500 760,024,400 184 80.000 400 T/J 2,294,200 398 B 133,600 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 42,000 2,100,200 11 15.994 50 T/J 849,600 0 B 0 266 RDTX Roda Vivatex Tbk 5,375 5,400 5,350 5,400 25 4,700 25,195,000 5 284.482 5,700 J 400 5,425 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 300 302 280 280 -20 700 206,200 5 129.231 308 J 2,900 280 T/B 200 268 RICY Ricky Putra Globalindo Tbk 94 93 93 93 -1 400 37,200 2 14.771 93 T/J 32,600 92 B 300 269 RMBA Bentoel Internasional Investama Tbk. 376 380 362 362 -14 17,100 6,216,400 11 2,832.551 378 J 1,100 364 B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,350 1,360 1,270 1,270 -80 157,500 206,627,000 91 498.039 1,340 J 1,100 1,270 T/B 236,600 271 SAMF Saraswanti Anugerah Makmur Tbk. 392 392 390 390 -2 2,600 1,015,400 3 325.000 390 T/J 11,000 388 B 11,900 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,025 10,050 9,700 9,950 -75 3,100 30,735,000 15 6,419.355 9,950 T/J 400 9,725 B 200 273 SCMA Surya Citra Media Tbk. 1,475 1,555 1,490 1,520 45 18,356,700 27,912,189,500 2,746 687.618 1,525 J 31,000 1,520 T/B 2,717,200 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 240 238 238 -2 195,300 46,482,200 11 216.364 240 J 47,900 238 T/B 100 275 SDPC Millennium Pharmacon International Tbk. 103 104 102 103 0 59,600 6,097,500 19 68.754 103 T/J 36,700 102 B 3,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 795 785 785 10 101,800 80,633,000 11 878.027 795 J 28,300 785 T/B 48,300 277 SGRO Sampoerna Agro Tbk. 1,500 1,550 1,500 1,550 50 467,500 718,215,500 322 66.239 1,550 T/J 28,000 1,540 B 6,700 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 820 825 810 820 0 21,664,300 17,713,143,500 8,149 283.708 820 T/J 2,324,600 815 B 1,228,100 279 SILO Siloam International Hospitals Tbk. 4,950 4,950 4,850 4,850 -100 78,900 384,087,000 113 55.083 4,840 J 129,200 4,810 B 1,400 280 SIMP Salim Ivomas Pratama Tbk. 354 364 352 356 2 10,173,800 3,619,555,800 749 32.364 358 J 223,300 356 T/B 70,700 281 SMBR Semen Baturaja (Persero) Tbk. 565 585 560 560 -5 22,400,200 12,821,301,000 2,222 100.000 565 J 378,400 560 T/B 2,497,700 282 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,135 1,085 1,090 10 116,900 129,979,000 108 1,316.425 1,110 J 36,800 1,090 T/B 21,700 283 SMDR Samudera Indonesia Tbk. 272 278 270 274 2 2,071,600 568,124,400 272 1,099.607 276 J 303,300 274 T/B 5,000 284 SMGR Semen Indonesia (Persero) Tbk. 11,200 11,275 10,775 10,950 -250 6,039,700 66,229,592,500 5,180 3,810.286 10,950 T/J 63,500 10,900 B 4,200 285 SMKL Satyamitra Kemas Lestari Tbk. 186 187 184 187 1 794,800 147,792,100 271 96.891 187 T/J 10,400 186 B 100 286 SMMA Sinarmas Multiartha Tbk. 15,175 15,175 15,175 15,175 0 200 3,035,000 2 1,131.222 15,175 T/J 100 14,250 B 4,500 287 SMRA Summarecon Agung Tbk. 750 795 765 775 25 56,992,800 44,231,090,000 5,796 1,273.414 780 J 285,300 775 T/B 1,254,600 288 SMSM Selamat Sempurna Tbk. 1,420 1,435 1,380 1,385 -35 1,176,900 1,667,901,500 571 3,699.351 1,400 J 6,800 1,385 T/B 137,600 289 SOCI Soechi Lines Tbk. 126 132 126 129 3 15,642,700 2,017,678,000 880 23.455 130 J 533,300 129 T/B 60,300 290 SOHO Soho Global Health Tbk. 5,625 5,775 5,600 5,750 125 12,700 71,237,500 34 315.934 5,700 J 300 5,600 B 4,200 291 SONA Sona Topas Tourism Industry Tbk. 6,550 6,550 6,100 6,550 0 76,300 486,072,500 51 635.152 6,550 T/J 7,800 0 B 0 292 SPMA Suparma Tbk. 302 336 300 328 26 326,100 106,195,600 63 147.032 328 T/J 4,900 316 B 1,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 136 120 136 9 103,300 13,168,300 19 145.143 136 T/J 100 127 B 1,000 294 SRIL Sri Rejeki Isman Tbk. 222 226 222 226 4 19,222,900 4,316,386,400 1,395 94.167 226 T/J 5,738,800 224 B 10,206,500 295 SRSN Indo Acidatama Tbk 59 60 57 57 -2 10,323,500 597,593,200 247 10.382 58 J 8,900 57 T/B 1,954,800 296 SSIA Surya Semesta Internusa Tbk. 540 560 540 550 10 25,726,000 14,094,941,500 1,166 225.641 550 T/J 1,205,100 545 B 2,153,300 297 SSMS Sawit Sumbermas Sarana Tbk. 860 885 855 860 0 837,100 730,913,000 145 128.358 860 T/J 103,900 855 B 141,000 298 STAR Buana Artha Anugerah Tbk. 103 113 96 107 4 251,800 24,510,200 60 104.902 103 J 77,700 101 B 200 299 SULI SLJ Global Tbk. 50 50 50 50 0 400 20,000 1 0.714 50 T/J 6,234,400 0 B 0 300 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 13,000 650,000 5 47.170 50 T/J 72,700,900 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 98,189,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,380 1,340 1,350 -10 11,585,500 15,648,168,500 3,479 333.333 1,355 J 20,900 1,350 T/B 240,900 303 TBLA Tunas Baru Lampung Tbk. 805 815 795 800 -5 3,629,900 2,910,156,500 620 182.170 800 T/J 130,400 795 B 767,900 304 TCID Mandom Indonesia Tbk. 6,375 6,400 6,350 6,375 0 13,700 87,172,500 27 625.294 6,375 T/J 3,300 6,350 B 50,800 305 TDPM Tridomain Performance Materials Tbk. 125 129 125 128 3 5,115,100 652,458,800 442 56.140 129 J 337,900 128 T/B 60,700 306 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. 99 113 96 103 4 104,376,100 11,109,798,600 4,722 51.500 103 T/J 2,171,900 102 B 474,100 308 TINS Timah Tbk. 1,030 1,070 1,045 1,055 25 80,079,700 84,410,053,500 5,453 539.099 1,060 J 3,062,600 1,055 T/B 6,647,000 309 TIRT Tirta Mahakam Resources Tbk 52 50 50 50 -2 1,600 80,000 2 22.857 52 J 20,800 50 T/B 73,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,875 6,700 6,775 25 3,883,000 26,266,272,500 1,718 418.887 6,800 J 281,700 6,775 T/B 71,900 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 3,100 3,020 3,070 80 206,145,500 631,045,885,000 20,043 1,613.369 3,070 T/J 1,393,400 3,060 B 637,900 312 TMAS Temas Tbk. 115 119 116 117 2 1,909,000 223,901,400 154 269.102 118 J 55,600 117 T/B 260,500 313 TOBA TBS Energi Utama Tbk. 386 386 366 386 0 52,800 20,378,600 7 81.455 386 T/J 127,200 376 B 1,200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,000 250,000 1 80.475 50 T/J 188,151,100 0 B 0 315 TOTL Total Bangun Persada Tbk. 302 332 302 328 26 16,284,900 5,253,625,800 1,997 117.890 330 J 222,500 328 T/B 247,500 316 TOWR Sarana Menara Nusantara Tbk. 995 1,010 995 1,005 10 157,619,500 157,982,456,500 15,386 4,787.310 1,005 T/J 5,725,300 1,000 B 2,532,400 317 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 1 110.848 112 J 900 109 B 2,700 319 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. 392 388 388 388 -4 57,500 22,310,000 1 231.448 392 J 5,600 0 B 0 321 TSPC Tempo Scan Pacific Tbk. 1,265 1,300 1,270 1,285 20 523,600 676,135,500 351 229.235 1,290 J 13,600 1,285 T/B 109,400 322 TURI Tunas Ridean Tbk. 1,300 1,330 1,300 1,330 30 41,800 54,906,500 6 2,955.556 1,330 T/J 4,600 1,270 B 200 323 UCID Uni-Charm Indonesia Tbk. 1,595 1,595 1,550 1,555 -40 305,700 476,215,500 266 103.667 1,560 J 2,000 1,555 T/B 18,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,665 1,680 1,660 1,670 5 652,200 1,088,395,500 581 3,237.940 1,675 J 70,900 1,670 T/B 23,100 325 UNIC Unggul Indah Cahaya Tbk. 3,750 3,750 3,750 3,750 0 700 2,625,000 3 138.885 3,900 J 5,000 3,710 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 86 87 81 83 -3 661,800 55,186,900 139 3.942 84 J 58,300 83 T/B 196,400 327 UNTR United Tractors Tbk. 21,125 21,325 21,025 21,250 125 4,684,900 99,062,482,500 5,565 25,297.619 21,275 J 2,700 21,250 T/B 36,700 328 UNVR Unilever Indonesia Tbk. 7,750 7,850 7,700 7,725 -25 14,162,300 109,726,282,500 8,292 197,772.657 7,750 J 8,400 7,725 T/B 660,500 329 VICO Victoria Investama Tbk. 77 79 73 77 0 113,100 8,313,700 34 61.600 77 T/J 13,700 73 B 73,100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 370,100 18,505,000 4 16.667 50 T/J 44,351,400 0 B 0 331 VOKS Voksel Electric Tbk. 200 199 196 196 -4 74,500 14,663,500 17 86.701 198 J 900 196 T/B 5,700 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 216 195 204 10 273,976,400 56,364,715,200 9,972 70.345 206 J 6,282,100 204 T/B 6,391,600 333 WEHA WEHA Transportasi Indonesia Tbk. 55 58 53 55 0 850,200 46,396,700 134 24.010 55 T/J 270,000 54 B 304,800 334 WIIM Wismilak Inti Makmur Tbk. 515 540 510 540 25 69,886,600 36,965,459,000 4,472 83.077 545 J 3,037,800 540 T/B 6,884,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,395 1,485 1,400 1,470 75 123,403,100 178,147,659,500 11,384 377.841 1,475 J 1,853,300 1,470 T/B 6,709,800 336 WINS Wintermar Offshore Marine Tbk. 98 98 95 95 -3 88,000 8,476,700 20 25.691 100 J 278,100 96 B 400,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 230 236 230 232 2 183,700 42,656,200 63 35.172 232 T/J 36,500 230 B 51,700 338 WOOD Integra Indocabinet Tbk. 550 575 550 550 0 19,707,000 10,981,391,500 2,087 211.538 550 T/J 106,200 545 B 1,703,500 339 WSBP Waskita Beton Precast Tbk. 175 204 177 197 22 803,450,000 154,592,089,700 22,004 40.204 198 J 3,590,900 197 T/B 9,749,900 340 WSKT Waskita Karya (Persero) Tbk. 940 1,020 950 1,020 80 304,716,100 303,001,454,500 22,437 275.304 1,025 J 1,443,000 1,020 T/B 25,318,800 341 WTON Wijaya Karya Beton Tbk. 272 298 274 294 22 129,701,600 37,394,563,800 5,318 49.831 296 J 2,102,500 294 T/B 5,023,300 Total 9,205,765,400 7,954,788,098,100 677,258 2,803,633,000 410,197,600 Jakarta, 16 November 2020 Trading Division