List of Securities Quotation Main Board Date: Thursday, 28 October 2021 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. XDM-1M3EM00000D232------------ 10,100 10,350 9,975 10,025 -75 3,337,800 33,640,542,500 2,482 814.406 10,025 T/J 62,800 10,000 B 87,400 2 ABMM ABM Investama Tbk. --U-1105000000C311------------ 1,555 1,555 1,450 1,450 -105 24,344,000 35,852,523,000 3,524 38.667 1,450 T/J 197,900 0 B 0 3 ACES Ace Hardware Indonesia Tbk. --MO1S3PMN0000E743------------ 1,410 1,430 1,380 1,410 0 21,993,100 30,960,590,000 3,009 1,719.512 1,415 J 47,900 1,410 T/B 2,181,800 4 ACST Acset Indonusa Tbk. --U-1135000000J211------------ 256 262 248 250 -6 18,145,200 4,604,159,400 1,656 18.463 252 J 140,800 250 T/B 1,620,900 5 ADHI Adhi Karya (Persero) Tbk. --M-1835V50000J211------------ 1,040 1,070 1,000 1,020 -20 47,566,600 48,874,281,500 7,585 801.049 1,025 J 766,400 1,020 T/B 370,700 6 ADMF Adira Dinamika Multi Finance Tbk. --U-110F000000G211------------ 7,850 7,850 7,725 7,800 -50 257,500 2,009,345,000 380 335.484 7,800 T/J 15,500 7,775 B 25,400 7 ADMG Polychem Indonesia Tbk --U-1130000000B111------------ 240 242 226 226 -14 3,836,200 885,197,600 594 20.172 226 T/J 40,500 224 B 575,200 8 ADRO Adaro Energy Tbk. --MO1XD5U60000A121------------ 1,730 1,710 1,625 1,630 -100 289,795,800 479,058,117,000 24,312 148.182 1,635 J 6,300 1,630 T/B 2,532,100 9 AGII Aneka Gas Industri Tbk. --M-1835400000B111------------ 1,480 1,500 1,415 1,425 -55 3,692,500 5,356,113,000 1,803 129.545 1,430 J 33,700 1,425 T/B 39,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --U-1100000000G111------------ 2,070 2,090 2,020 2,050 -20 28,997,400 59,470,039,000 5,465 3,349.235 2,060 J 882,500 2,050 T/B 759,100 11 AISA FKS Food Sejahtera Tbk. --U-1105000000D222------------ 230 240 218 220 -10 29,030,300 6,431,045,400 1,872 26.777 220 T/J 226,800 218 B 4,220,200 12 AKRA AKR Corporindo Tbk. --MO1H7XM80000A112------------ 4,460 4,420 4,180 4,230 -230 15,165,300 64,912,577,000 5,735 3,371.297 4,240 J 9,100 4,230 T/B 43,300 13 ALTO Tri Banyan Tirta Tbk. --U-1100000000D212------------ 310 308 292 292 -18 13,700 4,018,600 23 145.886 292 T/J 5,900 290 B 10,600 14 AMAN Makmur Berkah Amanda Tbk. --M-1135000000H111------------ 494 494 486 486 -8 2,181,200 1,073,442,600 117 441.818 486 T/J 33,500 484 B 139,500 15 AMFG Asahimas Flat Glass Tbk. --U-1105000000C121------------ 3,800 3,800 3,800 3,800 0 1,600 6,080,000 2 155.102 3,970 J 100 3,760 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. --M-1M00500000D113------------ 1,240 1,260 1,180 1,185 -55 22,704,300 27,339,714,500 6,459 3,023.808 1,190 J 1,600 1,185 T/B 53,800 17 ANJT Austindo Nusantara Jaya Tbk. --U-1135000000D232------------ 855 845 815 815 -40 27,600 22,650,000 38 67.917 820 J 54,000 815 T/B 1,500 18 ANTM Aneka Tambang Tbk. --MO1XDARC0000B146------------ 2,350 2,340 2,300 2,320 -30 77,309,100 179,322,201,000 15,678 1,529.637 2,330 J 527,300 2,320 T/B 4,841,200 19 APLI Asiaplast Industries Tbk. --U-1130000000B113------------ 202 202 202 202 0 400 80,800 4 168.333 208 J 91,000 202 T/B 1,800 20 APLN Agung Podomoro Land Tbk. --M-1835400000H111------------ 141 141 135 136 -5 27,302,300 3,749,915,100 1,697 37.260 137 J 294,100 136 T/B 283,900 21 ARCI Archi Indonesia Tbk. --U-1105000000B143------------ 630 640 600 610 -20 10,049,800 6,192,854,500 1,824 81.333 610 T/J 52,600 605 B 192,200 22 ARNA Arwana Citramulia Tbk. --M-1135000000C121------------ 850 870 850 870 20 3,618,800 3,119,905,000 828 5,913.138 870 T/J 742,600 865 B 13,000 23 ARTI Ratu Prabu Energi Tbk --U-1100000000A132-E---------- 50 50 50 50 0 400 20,000 4 12.251 50 T/J 288,042,000 0 B 0 24 ASDM Asuransi Dayin Mitra Tbk. --U-1100000000G412------------ 950 935 935 935 -15 2,100 1,963,500 9 276.178 945 J 1,000 935 T/B 3,000 25 ASGR Astra Graphia Tbk. XDM-1130000000C224------------ 735 755 720 730 -5 652,500 478,998,500 217 151.352 730 T/J 39,700 725 B 10,700 26 ASII Astra International Tbk. XDMO1UBAC70000C311------------ 6,000 6,175 5,950 6,000 0 50,046,900 303,991,430,000 10,968 4,290.710 6,025 J 100 6,000 T/B 1,179,500 27 ASMI Asuransi Maximus Graha Persada Tbk. --U-1105000000G412------------ 302 318 302 308 6 337,800 103,632,000 178 570.370 308 T/J 9,200 304 B 2,500 28 ASRI Alam Sutera Realty Tbk. --M-1835M20000H111------------ 185 187 176 178 -7 72,160,300 12,991,819,000 3,576 169.524 179 J 911,100 178 T/B 417,700 29 ASSA Adi Sarana Armada Tbk. --M-18055B0000K132------------ 3,150 3,230 3,100 3,150 0 9,757,500 30,847,057,000 2,990 875.000 3,160 J 12,000 3,150 T/B 205,300 30 ATIC Anabatic Technologies Tbk. --U-1105000000I121------------ 640 660 620 640 0 380,300 241,864,000 200 91.429 640 T/J 6,200 630 B 4,000 31 AUTO Astra Otoparts Tbk. XDM-11A5000000E111------------ 1,130 1,160 1,110 1,120 -10 2,816,400 3,162,219,000 1,294 1,012.933 1,125 J 41,900 1,120 T/B 27,200 32 BALI Bali Towerindo Sentra Tbk. --M-1135000000J321------------ 745 765 740 750 5 599,500 449,759,000 145 937.500 750 T/J 26,900 745 B 1,000 33 BAPA Bekasi Asri Pemula Tbk. --U-1130000000H111------------ 52 57 52 54 2 55,966,400 3,064,753,000 2,729 36.000 55 J 1,159,000 54 T/B 1,256,100 34 BATA Sepatu Bata Tbk. --U-1130000000E412------------ 570 630 550 560 -10 32,700 18,333,500 48 7,263.294 560 T/J 26,400 555 B 500 35 BBCA Bank Central Asia Tbk. --MO1UQNCN0000G111------------ 7,450 7,425 7,350 7,375 -75 75,271,900 555,764,745,000 20,651 21,056.989 7,400 J 958,900 7,375 T/B 10,524,200 36 BBKP Bank KB Bukopin Tbk. --U-1105000000G111------------ 434 442 424 430 -4 86,068,400 37,127,541,800 5,040 128.941 430 T/J 1,009,500 428 B 1,840,900 37 BBMD Bank Mestika Dharma Tbk. --U-1105000000G111------------ 2,040 2,000 1,980 1,980 -60 8,200 16,394,000 8 143.478 2,100 J 1,000 1,980 T/B 2,400 38 BBNI Bank Negara Indonesia (Persero) Tbk. --MO1UQSP40000G111------------ 7,075 7,075 6,925 7,050 -25 39,022,700 273,649,112,500 9,379 33.908 7,075 J 359,000 7,050 T/B 8,400 39 BBRI Bank Rakyat Indonesia (Persero) Tbk. --MO1UQSPN0000G111------------ 4,290 4,300 4,200 4,240 -50 159,645,200 677,809,476,000 20,627 4,972.907 4,240 T/J 145,100 4,230 B 524,300 40 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U-1100000000A122------------ 50 50 50 50 0 6,900 345,000 5 21.739 50 T/J 4,356,300 0 B 0 41 BBTN Bank Tabungan Negara (Persero) Tbk. --MO1HQRL80000G111------------ 1,740 1,750 1,675 1,745 5 56,192,300 96,323,751,500 8,897 227.609 1,750 J 362,800 1,745 T/B 112,800 42 BBYB Bank Neo Commerce Tbk. --U-1105000000G111------------ 1,390 1,460 1,370 1,410 20 44,434,100 63,022,774,500 7,730 1,484.570 1,410 T/J 455,400 1,405 B 261,900 43 BCAP MNC Kapital Indonesia Tbk. --M-1105000000G511------------ 104 105 102 102 -2 14,332,900 1,469,312,200 654 289.263 103 J 696,900 102 T/B 3,343,100 44 BDMN Bank Danamon Indonesia Tbk. --M-1855100000G111------------ 2,840 2,860 2,680 2,690 -150 7,965,700 21,729,964,000 2,947 1.519 2,690 T/J 74,500 2,680 B 420,300 45 BEST Bekasi Fajar Industrial Estate Tbk. --M-1875FH0000H111------------ 135 135 128 129 -6 42,711,600 5,592,204,100 1,782 75.882 129 T/J 44,100 128 B 3,173,800 46 BFIN BFI Finance Indonesia Tbk. --M-180C520000G211------------ 985 1,000 975 995 10 25,704,500 25,440,950,500 6,311 5,098.903 995 T/J 1,195,100 990 B 220,100 47 BHIT MNC Investama Tbk. --U-1105000000C311------------ 61 62 59 60 -1 196,943,300 11,810,407,900 5,240 175.464 60 T/J 9,912,600 59 B 21,677,500 48 BINA Bank Ina Perdana Tbk. --U-1105000000G111------------ 3,980 4,080 3,920 3,970 -10 444,200 1,771,625,000 644 2,242.989 3,970 T/J 9,300 3,950 B 10,000 49 BIRD Blue Bird Tbk. --M-1135000000K132------------ 1,395 1,440 1,395 1,410 15 4,238,700 5,990,654,500 828 21.692 1,410 T/J 40,600 1,405 B 19,200 50 BISI BISI International Tbk. --U-1135000000D232------------ 1,015 1,015 1,005 1,015 0 70,900 71,701,500 53 507.500 1,015 T/J 20,400 1,010 B 2,600 51 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M-185FL70000G111------------ 1,425 1,430 1,405 1,420 -5 6,295,500 8,910,580,500 2,544 236.667 1,425 J 122,900 1,420 T/B 324,100 52 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M-180CE70000G111------------ 760 765 740 745 -15 12,326,700 9,237,785,500 3,750 173.256 750 J 471,600 745 T/B 437,100 53 BKSL Sentul City Tbk. --U-1135000000H111------------ 62 63 61 62 0 30,131,900 1,860,065,500 740 4.284 62 T/J 4,772,100 61 B 14,021,000 54 BLTA Berlian Laju Tanker Tbk --U-1135000000K211------------ 50 50 50 50 0 1,000 50,000 8 0.658 50 T/J 217,162,500 0 B 0 55 BMHS Bundamedik Tbk. --U-1135000000F121------------ 910 930 875 910 0 56,916,200 52,207,216,500 4,411 267.647 910 T/J 1,206,000 905 B 493,000 56 BMRI Bank Mandiri (Persero) Tbk. --MO1UQSPK0000G111------------ 7,150 7,150 7,000 7,025 -125 49,511,800 349,524,595,000 7,037 2,116.812 7,050 J 69,300 7,025 T/B 2,796,000 57 BMSR Bintang Mitra Semestaraya Tbk --U-1130000000B111------------ 172 172 169 169 -3 201,200 34,130,400 77 33.800 169 T/J 1,600 168 B 3,000 58 BMTR Global Mediacom Tbk. --M-1835F80000C311------------ 268 270 264 266 -2 34,665,200 9,193,174,800 2,107 216.507 268 J 5,174,900 266 T/B 186,500 59 BNBA Bank Bumi Arta Tbk. --U-1105000000G111------------ 1,515 1,505 1,410 1,420 -95 14,724,600 21,237,737,500 4,002 887.500 1,420 T/J 414,100 1,410 B 18,800 60 BNGA Bank CIMB Niaga Tbk. --M-185C100000G111------------ 1,025 1,050 1,015 1,030 5 8,748,300 9,000,524,500 1,524 7.605 1,030 T/J 455,000 1,025 B 124,400 61 BNII Bank Maybank Indonesia Tbk. --M-110F000000G111------------ 336 336 334 334 -2 785,700 263,297,000 151 3.980 336 J 113,200 334 T/B 148,400 62 BNLI Bank Permata Tbk. --U-1000000000G111------------ 1,765 1,760 1,725 1,730 -35 275,200 478,709,500 276 21.587 1,730 T/J 3,300 1,725 B 14,200 63 BPTR Batavia Prosperindo Trans Tbk. --M-1100000000K132------------ 182 185 177 184 2 804,200 146,216,200 357 184.000 184 T/J 14,500 180 B 14,700 64 BRAM Indo Kordsa Tbk. --U-1135000000E112------------ 7,000 7,000 6,975 7,000 0 1,500 10,477,500 6 272.432 7,000 T/J 9,000 6,600 B 100 65 BRIS Bank Syariah Indonesia Tbk. --U-1KE4R50000G111------------ 2,140 2,150 2,060 2,080 -60 50,755,700 106,023,245,000 17,957 407.843 2,090 J 524,400 2,080 T/B 2,128,600 66 BRPT Barito Pacific Tbk. --MO1XDBF20000B111------------ 975 975 925 930 -45 49,909,100 47,134,283,000 5,935 363.665 935 J 31,800 930 T/B 470,700 67 BSDE Bumi Serpong Damai Tbk. --MO1H2W9H0000H111------------ 1,090 1,100 1,050 1,085 -5 27,138,500 29,065,932,000 4,026 212.535 1,090 J 199,700 1,085 T/B 74,000 68 BSIM Bank Sinarmas Tbk. --M-1105000000G111------------ 860 870 850 865 5 31,500 27,256,500 47 589.964 865 T/J 7,300 860 B 7,100 69 BTEL Bakrie Telecom Tbk. --U-1105000000J321-E---------- 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 70 BTPN Bank BTPN Tbk. --U-1155000000G111------------ 2,840 2,840 2,750 2,800 -40 49,300 136,625,000 63 542.045 2,800 T/J 700 2,780 B 1,500 71 BTPS Bank BTPN Syariah Tbk. --M-18L5MA0000G111------------ 3,640 3,800 3,600 3,800 160 5,129,200 19,059,353,000 2,384 389.744 3,800 T/J 175,300 3,780 B 900 72 BUDI Budi Starch & Sweetener Tbk. --M-1130000000D222------------ 178 181 170 171 -7 12,547,400 2,204,137,400 1,358 92.678 171 T/J 11,200 170 B 658,400 73 BULL Buana Lintas Lautan Tbk. --U-1115000000A112---L-------- 268 270 262 262 -6 83,282,100 22,223,657,800 2,149 25.621 264 J 1,160,300 262 T/B 376,200 74 BVIC Bank Victoria International Tbk. --U-1105000000G111------------ 136 138 134 135 -1 1,947,500 264,377,700 321 127.656 135 T/J 62,700 134 B 214,700 75 BWPT Eagle High Plantations Tbk. --U-1105000000D232------------ 94 95 88 88 -6 134,080,900 12,009,609,500 4,635 19.246 88 T/J 14,771,900 0 B 0 76 BYAN Bayan Resources Tbk. --U-1135000000A121------------ 26,500 26,625 26,000 26,500 0 73,300 1,926,277,500 135 456.897 26,625 J 400 26,500 T/B 7,600 77 CAMP Campina Ice Cream Industry Tbk. --M-1135000000D221------------ 300 302 296 296 -4 698,300 207,987,400 356 89.697 298 J 40,200 296 T/B 52,000 78 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U-1100000000E745------------ 50 50 50 50 0 21,800 1,090,000 7 28.571 50 T/J 58,981,600 0 B 0 79 CEKA Wilmar Cahaya Indonesia Tbk. --U-1135000000D222------------ 1,905 1,905 1,875 1,875 -30 64,100 120,984,000 54 387.397 1,885 J 15,700 1,875 T/B 1,200 80 CFIN Clipan Finance Indonesia Tbk. --M-1105000000G211------------ 278 280 266 266 -12 13,246,100 3,579,507,800 1,549 20.815 268 J 15,000 266 T/B 229,000 81 CITY Natura City Developments Tbk. --U-1130000000H111------------ 143 149 142 144 1 39,400 5,633,700 32 120.000 144 T/J 11,600 142 B 57,100 82 CLEO Sariguna Primatirta Tbk. --M-1135000000D212------------ 462 464 452 452 -10 6,015,100 2,743,422,000 1,155 1,965.217 454 J 39,600 452 T/B 200 83 CMNP Citra Marga Nusaphala Persada Tbk. --U-1135000000J112------------ 1,300 1,300 1,230 1,260 -40 98,500 123,956,500 138 134.963 1,280 J 6,500 1,250 B 200 84 CMNT Cemindo Gemilang Tbk. --U-1100000000B121------------ 975 990 965 985 10 55,682,300 54,536,181,000 1,556 144.853 985 T/J 1,315,300 980 B 1,961,900 85 CNKO Exploitasi Energi Indonesia Tbk. --U-1100000000A122-E-----Y---- 50 50 50 50 0 1,100 55,000 4 3.288 50 T/J 77,468,700 0 B 0 86 CPIN Charoen Pokphand Indonesia Tbk --MO1XDAQA0000D231------------ 6,375 6,375 6,175 6,200 -175 9,596,900 59,607,967,500 5,403 28,237.009 6,225 J 37,300 6,200 T/B 12,600 87 CPRO Central Proteina Prima Tbk. --U-1105000000D231-------Y---- 50 50 50 50 0 10,700 535,000 8 45.455 50 T/J 109,313,700 0 B 0 88 CSAP Catur Sentosa Adiprana Tbk. --U-1135000000E743------------ 550 590 540 550 0 415,300 233,699,000 111 277.546 555 J 77,600 550 T/B 13,400 89 CSRA Cisadane Sawit Raya Tbk. --U-1130000000D232------------ 392 400 384 386 -6 350,100 136,530,000 175 308.800 386 T/J 6,800 384 B 12,500 90 CTBN Citra Tubindo Tbk. --U-1135000000B144------------ 3,070 2,890 2,890 2,890 -180 200 578,000 2 2,415.378 3,070 J 100 2,910 B 100 91 CTRA Ciputra Development Tbk. --M-183CM80000H111------------ 1,075 1,085 1,040 1,085 10 54,925,300 58,504,579,500 4,950 242.925 1,085 T/J 158,900 1,080 B 84,400 92 DART Duta Anggada Realty Tbk. --U-1100000000H111------------ 250 252 234 238 -12 2,214,400 524,685,600 340 43.997 240 J 148,400 238 T/B 488,700 93 DEWA Darma Henwa Tbk --U-1135000000A132------------ 50 50 50 50 0 16,500 825,000 13 16.496 50 T/J 114,025,900 0 B 0 94 DGIK Nusa Konstruksi Enjiniring Tbk. --U-1130000000J211------------ 130 134 128 131 1 38,843,500 5,066,328,800 2,600 58.222 131 T/J 374,900 130 B 1,211,600 95 DILD Intiland Development Tbk. --M-1135000000H111------------ 183 183 171 173 -10 9,929,300 1,729,261,500 571 30.147 173 T/J 46,500 172 B 426,900 96 DLTA Delta Djakarta Tbk. --U-1105000000D211------------ 3,910 3,900 3,800 3,840 -70 141,100 545,096,000 171 22,954.151 3,840 T/J 3,700 3,830 B 1,100 97 DMAS Puradelta Lestari Tbk. --M-187PUK0000H111------------ 226 232 226 230 4 58,182,800 13,306,428,000 4,645 109.524 230 T/J 4,969,500 228 B 651,400 98 DMND Diamond Food Indonesia Tbk. --U-1135000000D112------------ 865 875 805 805 -60 158,900 130,378,500 100 87.978 860 J 12,000 805 T/B 115,800 99 DNAR Bank Oke Indonesia Tbk. --U-1105000000G111------------ 224 234 220 226 2 24,293,600 5,519,643,800 2,240 223.126 226 T/J 214,500 224 B 267,900 100 DOID Delta Dunia Makmur Tbk. --M-1805500000A132------------ 296 298 290 294 -2 39,743,200 11,652,889,600 2,947 398.029 296 J 1,440,900 294 T/B 227,000 101 DPNS Duta Pertiwi Nusantara Tbk. --U-1130000000B113------------ 388 390 362 362 -26 244,800 89,522,000 120 117.616 362 T/J 400 0 B 0 102 DPUM Dua Putra Utama Makmur Tbk. --U-1100000000D231------------ 50 0 0 50 0 0 0 0 9.091 0 J 0 0 B 0 103 DSFI Dharma Samudera Fishing Industries Tbk. --U-1130000000D231------------ 122 124 118 120 -2 11,755,600 1,418,354,300 878 68.294 121 J 172,700 120 T/B 1,766,700 104 DSNG Dharma Satya Nusantara Tbk. --M-182F100000D232------------ 580 590 560 565 -15 25,102,200 14,268,366,500 3,118 152.703 565 T/J 686,400 560 B 1,437,600 105 DSSA Dian Swastatika Sentosa Tbk --U-1135000000A121------------ 32,825 32,500 30,550 31,200 -1,625 15,400 488,600,000 24 2,080.000 31,550 J 200 31,200 T/B 1,900 106 DUCK Jaya Bersama Indo Tbk. --U-1100000000E515---L---Y---- 176 0 0 176 0 0 0 0 34.851 0 J 0 0 B 0 107 DVLA Darya-Varia Laboratoria Tbk. CDU-1135000000F211------------ 2,540 2,570 2,520 2,540 0 50,400 128,266,000 92 934.953 2,550 J 9,300 2,540 T/B 600 108 DYAN Dyandra Media International Tbk. --U-1130000000C224------------ 86 89 83 84 -2 54,459,300 4,665,080,400 2,856 24.000 85 J 703,300 84 T/B 918,500 109 EKAD Ekadharma International Tbk. --U-1135000000B113------------ 1,495 1,540 1,495 1,500 5 626,100 948,798,000 483 3,807.880 1,505 J 11,100 1,500 T/B 89,300 110 ELSA Elnusa Tbk. --M-187FR90000A131------------ 312 312 298 300 -12 77,927,800 23,546,997,200 5,942 75.000 302 J 2,427,600 300 T/B 4,380,700 111 ELTY Bakrieland Development Tbk. --U-1105000000H111---L-------- 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 112 EMTK Elang Mahkota Teknologi Tbk. --M-1930400000I111------------ 1,860 1,915 1,830 1,905 45 55,209,300 104,033,813,500 8,762 2,645.833 1,910 J 255,900 1,905 T/B 144,800 113 ERAA Erajaya Swasembada Tbk. --MO1S7PMH0000E742------------ 625 650 625 635 10 134,415,000 85,853,549,500 7,967 318.721 640 J 1,960,800 635 T/B 11,659,300 114 ESSA Surya Esa Perkasa Tbk. --M-1815000000B111------------ 344 350 324 330 -14 60,758,800 20,234,077,800 4,091 614.399 332 J 641,900 330 T/B 24,900 115 ESTI Ever Shine Tex Tbk. --U-1100000000E413------------ 128 131 125 127 -1 534,700 67,724,400 77 51.002 130 J 6,000 127 T/B 33,400 116 ETWA Eterindo Wahanatama Tbk --U-1100000000A221-E---------- 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 117 EXCL XL Axiata Tbk. --MO1SDLM40000J321------------ 3,070 3,070 2,960 3,020 -50 20,802,100 63,071,398,000 5,603 153.267 3,020 T/J 24,100 3,010 B 36,600 118 FASW Fajar Surya Wisesa Tbk. --U-1105000000B131------------ 7,600 0 0 7,600 0 0 0 0 1,741.681 0 J 0 0 B 0 119 FILM MD Pictures Tbk. --M-1135000000E621------------ 424 430 414 420 -4 39,205,100 16,567,381,600 2,261 200.000 424 J 612,800 420 T/B 119,300 120 FORZ Forza Land Indonesia Tbk. --U-1100000000H111---L---Y---- 50 0 0 50 0 0 0 0 22.727 0 J 0 0 B 0 121 FREN Smartfren Telecom Tbk. --U-1105000000J321------------ 100 103 99 102 2 1,826,050,200 184,819,766,500 25,089 5.667 103 J 134,513,100 102 T/B 174,370,100 122 GAMA Aksara Global Development Tbk. --U-1130000000H111------------ 50 50 50 50 0 392,700 19,635,000 6 47.619 50 T/J 3,164,900 0 B 0 123 GDYR Goodyear Indonesia Tbk. --U-1130000000E112------------ 1,415 1,420 1,415 1,420 5 900 1,275,000 7 1,136.000 1,460 J 100 1,420 T/B 4,800 124 GEMS Golden Energy Mines Tbk. --U-1135000000A121------------ 4,100 4,200 4,080 4,200 100 115,300 479,238,000 109 168.000 4,210 J 7,100 4,120 B 2,000 125 GGRM Gudang Garam Tbk. --MO1H42570000D311------------ 34,500 34,400 33,500 33,525 -975 597,200 20,104,197,500 1,412 1,308.293 33,550 J 200 33,525 T/B 108,000 126 GHON Gihon Telekomunikasi Indonesia Tbk. --U-1135000000J321------------ 2,780 3,000 2,630 2,880 100 98,800 276,280,000 234 246.154 2,880 T/J 26,600 2,640 B 100 127 GIAA Garuda Indonesia (Persero) Tbk. --U-1105000000K111MED--------X 222 0 0 222 0 0 0 0 29.843 0 J 0 0 B 0 128 GJTL Gajah Tunggal Tbk. --M-1875400000E112------------ 745 750 720 725 -20 9,372,300 6,842,272,500 1,909 142.335 730 J 263,500 725 T/B 399,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. --U-1105000000J111-ED--------X 84 85 80 84 0 632,000 53,176,800 72 21.000 85 J 689,800 84 T/B 62,000 130 GOOD Garudafood Putra Putri Jaya Tbk. --M-1135000000D222------------ 505 510 494 510 5 7,654,400 3,833,151,500 1,052 198.444 510 T/J 575,400 505 B 13,000 131 GPRA Perdana Gapuraprima Tbk. --U-1130000000H111------------ 79 79 77 78 -1 4,817,400 375,751,600 352 33.646 78 T/J 43,000 77 B 1,530,000 132 GTSI GTS Internasional Tbk. --U-1130000000A112------------ 70 71 67 69 -1 56,273,700 3,865,621,700 1,422 69.000 69 T/J 687,400 68 B 5,305,700 133 GWSA Greenwood Sejahtera Tbk. --M-1100000000H111------------ 214 226 200 202 -12 3,296,200 690,011,400 1,045 80.800 202 T/J 40,600 200 B 43,500 134 GZCO Gozco Plantations Tbk. --U-1130000000D232------------ 51 52 50 51 0 4,148,600 208,752,100 260 27.111 51 T/J 1,992,300 50 B 3,090,900 135 HAIS Hasnur Internasional Shipping Tbk. --U-1130000000K211------------ 216 218 206 206 -10 16,077,500 3,426,802,400 582 68.667 208 J 20,000 204 B 570,500 136 HDFA Radana Bhaskara Finance Tbk. --U-1105000000G211------------ 189 194 181 186 -3 8,600 1,600,300 27 104.638 187 J 27,400 182 B 5,700 137 HDIT Hensel Davest Indonesia Tbk. --U-1130000000I111------------ 476 490 462 476 0 4,163,500 1,988,936,200 1,215 90.667 476 T/J 8,500 474 B 3,800 138 HDTX Panasia Indo Resources Tbk. --U-1100000000E413-E---------- 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 139 HEAL Medikaloka Hermina Tbk. --M-117F800000F121------------ 1,175 1,225 1,165 1,185 10 10,836,100 12,922,078,000 3,607 160.135 1,190 J 1,300 1,185 T/B 801,000 140 HERO Hero Supermarket Tbk. --U-1135000000D113------------ 1,820 1,820 1,760 1,820 0 5,400 9,676,500 22 3,798.948 1,820 T/J 6,000 1,765 B 100 141 HEXA Hexindo Adiperkasa Tbk. XDU-1135000000C141------------ 4,120 4,140 4,030 4,050 -70 306,700 1,244,886,000 570 1,239.821 4,060 J 4,700 4,050 T/B 24,700 142 HITS Humpuss Intermoda Transportasi Tbk. --U-1105000000A112------------ 418 444 390 390 -28 19,300 7,657,000 37 600.000 396 J 400 390 T/B 16,500 143 HKMU HK Metals Utama Tbk. --U-1130000000B141------------ 51 52 50 51 0 34,017,900 1,731,659,100 1,069 22.174 51 T/J 1,867,500 50 B 47,234,600 144 HMSP H.M. Sampoerna Tbk. --MO1H42CD0000D311------------ 1,050 1,070 1,030 1,040 -10 42,785,700 44,628,025,500 5,122 5,191.693 1,040 T/J 1,063,600 1,035 B 812,500 145 HOKI Buyung Poetra Sembada Tbk. --M-1835M20000D222------------ 195 197 189 190 -5 26,606,500 5,118,381,200 2,245 245.916 191 J 22,500 190 T/B 130,400 146 HOTL Saraswati Griya Lestari Tbk. --U-1100000000E512------------ 50 50 50 50 0 200 10,000 1 27.027 50 T/J 37,537,500 0 B 0 147 HRTA Hartadinata Abadi Tbk. --M-1135000000E411------------ 224 230 222 230 6 6,916,300 1,559,322,400 610 76.667 230 T/J 1,751,600 228 B 149,500 148 HRUM Harum Energy Tbk. --M-1835FA0000A121------------ 7,975 8,000 7,650 7,750 -225 4,150,700 32,399,805,000 2,680 149.038 7,775 J 1,000 7,750 T/B 134,900 149 IBST Inti Bangun Sejahtera Tbk. --U-1105000000J321------------ 9,275 9,750 8,675 8,850 -425 3,200 29,852,500 16 951.818 8,875 J 100 8,850 T/B 1,400 150 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XDAF30000D222------------ 8,850 8,850 8,675 8,800 -50 7,670,900 67,356,352,500 3,391 326.228 8,800 T/J 72,200 8,775 B 82,400 151 IDPR Indonesia Pondasi Raya Tbk. --U-1130000000J211------------ 212 216 210 212 0 971,900 207,402,200 1,076 16.562 214 J 357,200 212 T/B 1,900 152 IFII Indonesia Fibreboard Industry Tbk. --U-1135000000B151------------ 156 160 153 157 1 519,900 82,253,300 81 149.524 157 T/J 56,600 155 B 700 153 IGAR Champion Pacific Indonesia Tbk. --U-1130000000B131------------ 424 424 422 424 0 25,900 10,945,600 21 277.124 424 T/J 119,100 422 B 15,500 154 IKAI Intikeramik Alamasri Industri Tbk. --U-1130000000E512------------ 50 50 50 50 0 3,600 180,000 4 14.286 50 T/J 44,210,200 0 B 0 155 IMAS Indomobil Sukses Internasional Tbk. --M-1805000000E745------------ 1,025 1,040 980 990 -35 6,722,200 6,756,383,000 1,667 139.339 995 J 81,600 990 T/B 883,100 156 IMJS Indomobil Multi Jasa Tbk. --M-1105000000G211------------ 492 505 484 492 0 19,323,100 9,555,476,900 2,444 98.400 492 T/J 521,700 490 B 451,500 157 INAF Indofarma Tbk. --U-1135000000F211------------ 2,350 2,370 2,300 2,310 -40 305,400 709,626,000 213 924.000 2,320 J 2,800 2,310 T/B 5,100 158 INCI Intanwijaya Internasional Tbk --U-1130000000B111------------ 640 650 635 645 5 46,900 30,175,000 48 69.761 645 T/J 26,800 640 B 1,100 159 INCO Vale Indonesia Tbk. --MO1SN2F20000B146------------ 4,800 4,810 4,720 4,790 -10 12,108,700 57,785,724,000 4,018 1,955.102 4,800 J 40,200 4,790 T/B 104,400 160 INDF Indofood Sukses Makmur Tbk. --MO1SNNQ10000D222------------ 6,475 6,500 6,350 6,400 -75 10,016,800 64,191,262,500 4,622 1,095.534 6,425 J 101,800 6,400 T/B 13,900 161 INDR Indo-Rama Synthetics Tbk. --U-1135000000E413------------ 4,670 4,780 4,630 4,700 30 49,800 232,761,000 100 633.005 4,700 T/J 5,500 4,630 B 2,500 162 INDS Indospring Tbk. --U-1135000000E111------------ 1,975 1,975 1,975 1,975 0 100 197,500 1 185.156 1,975 T/J 500 1,940 B 400 163 INDY Indika Energy Tbk. --M-1805000000A121------------ 1,880 1,850 1,775 1,810 -70 82,066,800 148,188,046,500 12,439 61.356 1,810 T/J 623,000 1,805 B 199,600 164 INKP Indah Kiat Pulp & Paper Tbk. --MO1XDQM60000B152------------ 8,600 8,600 8,225 8,275 -325 10,323,300 86,079,952,500 6,897 426.399 8,300 J 117,500 8,275 T/B 110,900 165 INPC Bank Artha Graha Internasional Tbk. --U-1105000000G111------------ 140 142 137 138 -2 6,635,100 920,916,600 625 0.788 138 T/J 500 137 B 1,308,200 166 INTP Indocement Tunggal Prakarsa Tbk. --MO1X3TU30000B121------------ 11,375 11,850 11,425 11,625 250 9,183,800 107,494,012,500 5,890 465.000 11,625 T/J 13,500 11,600 B 21,700 167 IPCC Indonesia Kendaraan Terminal Tbk. --M-1135050000J113------------ 565 565 540 540 -25 7,335,600 4,018,447,000 928 32.927 545 J 49,500 540 T/B 639,000 168 IPCM Jasa Armada Indonesia Tbk. --M-1135000000J113------------ 340 340 328 330 -10 5,362,200 1,781,649,400 860 86.842 330 T/J 331,800 328 B 1,016,400 169 IPOL Indopoly Swakarsa Industry Tbk. --M-1130000000B131------------ 164 166 163 163 -1 529,700 87,066,300 92 77.619 164 J 41,300 163 T/B 234,100 170 IPTV MNC Vision Networks Tbk. --M-1835F40000E613------------ 244 244 240 242 -2 5,812,400 1,410,269,200 1,580 100.833 242 T/J 6,300 240 B 310,500 171 ISAT Indosat Tbk. --M-183FM00000J321------------ 6,950 7,275 6,900 7,100 150 5,542,400 39,298,045,000 2,477 507.143 7,100 T/J 581,700 7,075 B 12,300 172 ISSP Steel Pipe Industry of Indonesia Tbk. --M-1135000000B144------------ 380 394 354 354 -26 105,015,900 38,358,984,200 7,286 120.000 354 T/J 3,562,200 0 B 0 173 ITMG Indo Tambangraya Megah Tbk. --MO1H7EUG0000A121------------ 24,150 23,850 22,475 22,475 -1,675 8,828,100 202,130,700,000 9,958 160.536 22,475 T/J 1,280,400 0 B 0 174 JAWA Jaya Agra Wattie Tbk. --U-1100000000D232------------ 174 199 172 175 1 80,926,100 14,967,764,800 8,949 35.000 176 J 42,700 175 T/B 372,900 175 JKON Jaya Konstruksi Manggala Pratama Tbk. --M-1135000000J211------------ 145 146 135 135 -10 1,045,300 142,433,400 167 111.739 140 J 50,000 135 T/B 98,000 176 JPFA Japfa Comfeed Indonesia Tbk. --MO1X35M10000D231------------ 1,785 1,795 1,705 1,740 -45 30,645,800 53,342,515,000 8,907 475.670 1,740 T/J 512,000 1,735 B 52,000 177 JRPT Jaya Real Property Tbk. --M-1135000000H111------------ 498 498 494 496 -2 1,186,200 587,073,800 316 476.923 496 T/J 217,100 494 B 113,300 178 JSKY Sky Energy Indonesia Tbk. --U-1130000000A211------------ 117 138 122 131 14 531,215,400 69,898,711,200 26,860 65.500 131 T/J 18,055,700 130 B 16,043,700 179 JSMR Jasa Marga (Persero) Tbk. --MO1H2ML40000J112------------ 4,210 4,240 4,100 4,190 -20 3,641,700 15,137,657,000 2,596 247.081 4,190 T/J 862,000 4,170 B 130,100 180 KAEF Kimia Farma Tbk. --M-1835R50000F211------------ 2,460 2,480 2,410 2,420 -40 1,669,800 4,063,345,000 973 2,420.000 2,420 T/J 56,700 2,410 B 233,200 181 KBLI KMI Wire & Cable Tbk. --M-1135000000C131------------ 298 300 292 294 -4 3,493,700 1,029,686,800 623 35.723 294 T/J 500,000 292 B 215,700 182 KEEN Kencana Energi Lestari Tbk. --M-1135000000J411------------ 436 440 434 434 -2 969,800 424,600,600 89 109.596 436 J 20,800 434 T/B 109,700 183 KICI Kedaung Indah Can Tbk --U-1130000000E213------------ 246 248 240 242 -4 1,109,100 268,549,600 198 51.378 242 T/J 113,700 240 B 76,100 184 KIJA Kawasan Industri Jababeka Tbk. --U-1135000000H111------------ 158 159 156 158 0 2,887,900 455,608,000 279 5.482 158 T/J 520,000 156 B 852,800 185 KINO Kino Indonesia Tbk. CDM-1135000000D421------------ 2,100 2,110 2,050 2,070 -30 500,000 1,035,482,000 502 54.474 2,080 J 9,300 2,070 T/B 200 186 KKGI Resource Alam Indonesia Tbk. CDU-1135000000A121------------ 322 334 320 320 -2 6,031,500 1,972,572,800 1,089 1,122.807 324 J 5,000 320 T/B 5,400 187 KLBF Kalbe Farma Tbk. --MO1XSAQ30000F211------------ 1,600 1,610 1,580 1,590 -10 102,437,000 163,341,428,000 11,145 15,507.656 1,595 J 2,051,800 1,590 T/B 3,824,800 188 KOBX Kobexindo Tractors Tbk. --U-1100000000C141------------ 177 193 177 188 11 26,087,500 4,863,420,100 2,384 47.000 189 J 123,200 188 T/B 522,100 189 KOTA DMS Propertindo Tbk. --U-1105000000H111------------ 144 148 141 145 1 146,323,800 21,078,941,000 5,000 72.500 145 T/J 8,330,700 144 B 69,700 190 KPAL Steadfast Marine Tbk. --U-1100000000C141---L---Y---- 50 0 0 50 0 0 0 0 43.478 0 J 0 0 B 0 191 KRAS Krakatau Steel (Persero) Tbk. --U-1105000000B144------------ 540 545 520 525 -15 24,833,400 13,134,224,500 2,009 65.269 530 J 1,248,400 525 T/B 602,700 192 KREN Kresna Graha Investama Tbk. --U-1135000000I111------------ 113 115 106 106 -7 38,812,400 4,213,014,300 2,252 1,102.788 106 T/J 472,800 0 B 0 193 LEAD Logindo Samudramakmur Tbk. --U-1100000000A112------------ 50 50 50 50 0 2,800 140,000 4 7.806 50 T/J 23,825,600 0 B 0 194 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U-1105000000G413------------ 5,400 5,400 5,400 5,400 0 100 540,000 1 89.256 5,400 T/J 300 5,200 B 400 195 LINK Link Net Tbk. --M-183C870000J311------------ 3,910 3,910 3,760 3,860 -50 2,317,300 8,853,608,000 1,533 241.250 3,860 T/J 18,000 3,800 B 4,400 196 LION Lion Metal Works Tbk. --U-1130000000C223------------ 352 354 338 340 -12 15,200 5,229,200 27 212.941 346 J 1,000 342 B 500 197 LPCK Lippo Cikarang Tbk --M-1135000000H111------------ 1,055 1,065 985 1,005 -50 4,133,800 4,160,486,000 809 113.310 1,010 J 17,600 1,005 T/B 184,800 198 LPGI Lippo General Insurance Tbk. --U-1100000000G412------------ 3,900 3,900 3,900 3,900 0 800 3,120,000 7 175.281 3,900 T/J 4,300 3,780 B 100 199 LPKR Lippo Karawaci Tbk. --U-1835M00000H111------------ 155 155 149 150 -5 50,900,400 7,690,189,200 2,162 48.438 151 J 1,407,200 150 T/B 1,296,700 200 LPPF Matahari Department Store Tbk. --U-1835M40000E731------------ 3,000 3,070 2,910 3,040 40 5,173,900 15,547,347,000 1,734 68.886 3,050 J 1,100 3,040 T/B 12,800 201 LSIP PP London Sumatra Indonesia Tbk. --M-18GCM70000D232------------ 1,400 1,400 1,310 1,340 -60 45,171,400 60,992,467,500 6,522 345.806 1,340 T/J 255,100 1,335 B 116,900 202 LTLS Lautan Luas Tbk. --U-1130000000B111------------ 615 630 610 620 5 272,000 167,862,000 62 219.168 625 J 24,400 620 T/B 46,200 203 MAIN Malindo Feedmill Tbk. --M-1135100000D231------------ 780 780 735 740 -40 13,350,700 10,032,574,500 2,601 420.455 745 J 159,500 740 T/B 61,000 204 MAMI Mas Murni Indonesia Tbk --U-1100000000E512---L---Y---- 50 0 0 50 0 0 0 0 6.835 0 J 0 0 B 0 205 MAMIP Mas Murni Tbk (Saham Preferen) --U-1100000000E512------------ 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 206 MAPI Mitra Adiperkasa Tbk. --M-1835M40000E741------------ 880 900 850 880 0 19,838,000 17,302,593,500 1,913 1,412.180 880 T/J 267,600 875 B 600 207 MARK Mark Dynamics Indonesia Tbk. --M-1135000000C143------------ 1,155 1,185 1,115 1,115 -40 8,171,500 9,449,312,000 1,669 2,230.000 1,115 T/J 67,300 1,110 B 122,300 208 MASA Multistrada Arah Sarana Tbk. --U-1135000000E112------------ 4,870 4,890 4,640 4,870 0 6,900 33,527,000 36 3,462.742 4,870 T/J 500 4,660 B 100 209 MAYA Bank Mayapada Internasional Tbk. --U-1105000000G111------------ 815 820 770 780 -35 5,037,000 3,979,113,000 1,369 592.327 785 J 400 780 T/B 343,200 210 MBSS Mitrabahtera Segara Sejati Tbk. --M-1130000000A122------------ 700 715 675 690 -10 2,696,100 1,852,890,500 1,716 43.125 690 T/J 30,800 685 B 160,700 211 MBTO Martina Berto Tbk. --U-1130000000D421------------ 147 148 140 140 -7 804,100 114,391,100 166 18.919 143 J 1,500 140 T/B 150,800 212 MCOL Prima Andalan Mandiri Tbk. --U-1130000000A121------------ 2,850 3,070 2,660 2,820 -30 10,752,700 30,899,606,000 2,967 198.592 2,830 J 500 2,820 T/B 800 213 MCOR Bank China Construction Bank Indonesia Tbk. --M-1855000000G111------------ 130 131 127 128 -2 15,605,600 2,003,005,100 616 114.806 129 J 314,600 128 T/B 2,263,100 214 MDIA Intermedia Capital Tbk. --U-1105000000E612------------ 50 51 50 50 0 2,181,400 109,071,000 124 36.232 50 T/J 786,600 0 B 0 215 MDKI Emdeki Utama Tbk. --M-1130000000B111------------ 214 220 210 218 4 1,592,000 338,953,200 175 51.016 218 T/J 41,300 210 B 243,000 216 MDLN Modernland Realty Tbk. --U-1130000000H111------------ 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 217 MDRN Modern Internasional Tbk. --U-1100000000C223-E---------- 50 50 50 50 0 1,900 95,000 9 8.039 50 T/J 86,596,700 0 B 0 218 MEDC Medco Energi Internasional Tbk. --MO1H0M900000A111------------ 595 585 555 555 -40 84,534,600 47,667,510,500 6,488 1,152.528 560 J 1,248,100 555 T/B 14,243,200 219 MEGA Bank Mega Tbk. --U-1100000000G111------------ 8,200 8,275 8,200 8,200 0 4,800 39,367,500 9 5,977.199 8,200 T/J 1,100 8,150 B 600 220 META Nusantara Infrastructure Tbk. --M-1135000000J112------------ 136 136 131 133 -3 4,084,300 542,122,000 220 40.294 133 T/J 164,400 132 B 268,800 221 MGRO Mahkota Group Tbk. --U-1135000000D232------------ 735 730 715 730 -5 2,390,100 1,731,634,000 421 324.444 730 T/J 8,500 725 B 1,200 222 MIKA Mitra Keluarga Karyasehat Tbk. --MO1XK5MA0000F121------------ 2,260 2,270 2,200 2,210 -50 29,515,000 65,459,030,000 4,190 130.116 2,220 J 163,000 2,210 T/B 2,795,000 223 MLBI Multi Bintang Indonesia Tbk. --U-1105000000D211------------ 8,675 8,650 8,475 8,600 -75 95,000 813,265,000 112 54,777.070 8,600 T/J 5,900 8,550 B 2,800 224 MLPL Multipolar Tbk. --M-1135000000C311------------ 360 396 354 390 30 824,693,400 314,015,207,800 37,487 44.733 390 T/J 4,478,500 388 B 1,616,200 225 MLPT Multipolar Technology Tbk. --U-1135000000I121------------ 3,550 3,610 3,400 3,510 -40 1,447,500 5,101,681,000 424 731.250 3,510 T/J 2,700 3,500 B 1,500 226 MNCN Media Nusantara Citra Tbk. --MO1S7CMK0000E612------------ 885 890 860 875 -10 41,816,000 36,570,926,500 4,608 97.222 875 T/J 650,700 870 B 19,500 227 MPMX Mitra Pinasthika Mustika Tbk. --M-1835400000E745------------ 735 745 735 740 5 5,580,900 4,120,571,000 711 49.333 740 T/J 195,000 735 B 443,100 228 MPPA Matahari Putra Prima Tbk. --U-1135000000D113------------ 625 670 600 665 40 83,422,100 53,940,035,000 8,832 279.588 665 T/J 1,030,200 660 B 721,900 229 MRAT Mustika Ratu Tbk. --M-1130000000D421------------ 248 252 246 246 -2 898,900 223,357,000 186 37.846 248 J 337,700 244 B 47,900 230 MSIN MNC Studios International Tbk. --M-1135000000E621------------ 510 510 498 500 -10 4,067,600 2,043,891,400 2,698 200.000 500 T/J 475,800 498 B 213,800 231 MSKY MNC Sky Vision Tbk. --U-1130000000E613------------ 358 360 354 356 -2 40,400 14,376,000 11 23.421 360 J 10,900 356 T/B 47,300 232 MTDL Metrodata Electronics Tbk. --M-1135000000I221------------ 3,620 3,840 3,570 3,680 60 8,608,900 31,789,187,000 5,100 6,624.901 3,690 J 6,600 3,680 T/B 102,900 233 MTLA Metropolitan Land Tbk. --U-1135000000H111------------ 354 354 350 354 0 35,300 12,380,800 22 148.833 354 T/J 19,400 350 B 2,100 234 MYOH Samindo Resources Tbk. --U-1135000000A132------------ 1,675 1,675 1,640 1,665 -10 53,300 88,129,000 64 198.315 1,665 T/J 10,300 1,645 B 1,800 235 MYOR Mayora Indah Tbk. --M-183DF30000D222------------ 2,390 2,400 2,330 2,330 -60 2,059,200 4,846,631,000 1,633 11,655.828 2,340 J 8,300 2,330 T/B 123,700 236 MYTX Asia Pacific Investama Tbk. --U-1100000000E413-E---------- 81 82 76 76 -5 1,934,400 148,917,500 234 11.424 76 T/J 70,400 0 B 0 237 NIKL Pelat Timah Nusantara Tbk. --U-1135000000B146------------ 1,110 1,140 1,105 1,110 0 573,400 641,453,000 310 341.538 1,115 J 17,400 1,110 T/B 14,000 238 NISP Bank OCBC NISP Tbk. --M-11CF000000G111------------ 705 705 685 690 -15 4,444,400 3,078,850,000 854 836.120 690 T/J 1,781,000 685 B 674,800 239 NOBU Bank Nationalnobu Tbk. --M-1105000000G111------------ 990 995 990 990 0 687,200 680,954,500 225 264.000 995 J 72,300 990 T/B 521,200 240 NPGF Nusa Palapa Gemilang Tbk. --M-1100000000B112------------ 104 106 103 105 1 12,040,000 1,261,284,900 1,298 105.000 105 T/J 184,500 104 B 381,400 241 NRCA Nusa Raya Cipta Tbk. --U-1130000000J211------------ 296 296 290 296 0 149,000 43,459,400 86 34.824 296 T/J 6,200 294 B 1,300 242 NZIA Nusantara Almazia Tbk. --U-1130000000H111------------ 153 158 150 153 0 118,400 18,312,700 41 69.545 154 J 1,200 153 T/B 80,000 243 PADI Minna Padi Investama Sekuritas Tbk. --U-1100000000G312------------ 50 50 50 50 0 17,700 885,000 15 98.922 50 T/J 24,636,200 0 B 0 244 PAMG Bima Sakti Pertiwi Tbk. --U-1130000000H111------------ 88 88 86 87 -1 574,600 50,090,000 339 87.000 87 T/J 42,800 86 B 114,700 245 PANR Panorama Sentrawisata Tbk. --U-1130000000E513------------ 396 414 382 392 -4 18,967,800 7,506,640,800 3,893 235.195 394 J 131,000 392 T/B 7,600 246 PANS Panin Sekuritas Tbk. --U-1105000000G312------------ 1,355 1,355 1,325 1,345 -10 179,400 241,215,500 88 978.182 1,350 J 200 1,345 T/B 20,700 247 PBID Panca Budi Idaman Tbk. --M-1135000000B131------------ 1,745 1,760 1,680 1,690 -55 1,080,100 1,857,908,500 342 198.824 1,705 J 15,900 1,690 T/B 62,300 248 PBRX Pan Brothers Tbk. --U-1100000000E411B----------- 129 132 128 128 -1 2,385,400 307,942,200 192 226.549 130 J 36,100 128 T/B 861,500 249 PBSA Paramita Bangun Sarana Tbk. --U-1130000000J211------------ 675 700 660 700 25 3,600 2,460,000 10 58.333 705 J 300 700 T/B 1,200 250 PEHA Phapros Tbk. --M-1130050000F211------------ 1,155 1,170 1,155 1,160 5 442,300 512,838,000 88 96.828 1,165 J 5,000 1,160 T/B 7,300 251 PGAS Perusahaan Gas Negara Tbk. --MO1SN9X50000A112------------ 1,505 1,505 1,475 1,495 -10 145,897,900 217,181,466,000 13,065 498.333 1,495 T/J 229,300 1,490 B 898,700 252 PGUN Pradiksi Gunatama Tbk. --U-1105000000D232------------ 318 318 296 296 -22 22,300 7,007,800 26 257.391 314 J 200 298 B 20,500 253 PJAA Pembangunan Jaya Ancol Tbk. --U-1130000000E514------------ 610 605 585 585 -25 765,100 456,189,500 190 114.146 590 J 800 585 T/B 70,200 254 PLIN Plaza Indonesia Realty Tbk. --U-1135000000H111------------ 2,450 0 0 2,450 0 0 0 0 1,016.640 0 J 0 0 B 0 255 PMMP Panca Mitra Multiperdana Tbk. --M-1105000000D222------------ 454 498 450 486 32 86,901,200 41,728,501,000 8,213 144.643 486 T/J 186,100 484 B 182,300 256 PNBN Bank Pan Indonesia Tbk --M-1855000000G111------------ 810 810 775 790 -20 14,764,600 11,635,160,500 1,628 1,315.351 790 T/J 100,000 785 B 785,400 257 PNBS Bank Panin Dubai Syariah Tbk. --U-1135000000G111------------ 85 86 83 85 0 28,496,000 2,402,611,900 1,544 85.000 85 T/J 3,062,800 84 B 992,300 258 PNIN Paninvest Tbk. --U-1105000000G412------------ 700 700 685 690 -10 599,500 414,934,500 149 733.730 690 T/J 193,100 685 B 114,100 259 PNLF Panin Financial Tbk. --M-1805000000G413------------ 184 185 182 183 -1 44,804,600 8,203,274,600 1,175 197.795 184 J 1,503,800 183 T/B 575,300 260 POLL Pollux Properti Indonesia Tbk. --U-1105000000H111------------ 3,290 3,390 3,280 3,300 10 8,491,800 28,152,054,000 2,147 536.585 3,350 J 3,000 3,300 T/B 153,600 261 PPRE PP Presisi Tbk. --M-1135050000J211------------ 212 214 202 204 -8 12,873,500 2,653,960,800 1,159 47.442 206 J 27,700 204 T/B 341,700 262 PPRO PP Properti Tbk. --U-1135000000H111------------ 71 72 70 71 0 49,346,900 3,494,848,100 1,413 153.514 71 T/J 992,800 70 B 18,005,400 263 PRAS Prima Alloy Steel Universal Tbk. --U-1100000000E111------------ 238 240 238 238 0 42,400 10,101,400 18 133.986 238 T/J 82,200 236 B 300,000 264 PRDA Prodia Widyahusada Tbk. --M-1135000000F121------------ 6,250 6,250 6,100 6,150 -100 844,200 5,211,825,000 792 94.615 6,175 J 17,300 6,125 B 40,500 265 PSSI Pelita Samudera Shipping Tbk. --M-1135000000A122------------ 334 352 340 346 12 7,333,200 2,531,050,200 678 256.296 348 J 263,400 346 T/B 192,100 266 PTBA Bukit Asam Tbk. --MO1XKPXL0000A121------------ 2,780 2,730 2,610 2,640 -140 93,386,600 248,049,645,000 13,949 2,295.652 2,650 J 491,600 2,640 T/B 1,914,400 267 PTIS Indo Straits Tbk. --U-1100000000A122------------ 400 400 372 400 0 37,400 14,307,000 69 42.105 400 T/J 92,500 372 B 4,500 268 PTPP PP (Persero) Tbk. --MO1SAVVJ0000J211------------ 1,210 1,240 1,155 1,175 -35 53,530,200 63,584,008,000 7,077 220.865 1,180 J 96,100 1,175 T/B 780,900 269 PTRO Petrosea Tbk. --M-1135000000A132------------ 2,580 2,580 2,450 2,480 -100 1,531,700 3,805,988,000 746 1,984.000 2,490 J 400 2,480 T/B 10,000 270 PTSN Sat Nusapersada Tbk --M-1135000000I211------------ 266 272 264 264 -2 2,569,200 686,467,800 432 136.552 266 J 146,600 264 T/B 67,000 271 PUDP Pudjiadi Prestige Tbk. --U-1130000000H111------------ 388 410 380 386 -2 127,900 49,553,200 182 48.145 386 T/J 19,200 384 B 800 272 PURE Trinitan Metals and Minerals Tbk. --U-1100000000B146------------ 98 101 97 98 0 8,040,100 792,542,900 550 32.667 99 J 493,500 98 T/B 10,800 273 PWON Pakuwon Jati Tbk. --MO1X3EMS0000H111------------ 510 510 482 488 -22 90,838,300 44,731,490,000 6,330 1,881.337 490 J 244,900 488 T/B 1,432,300 274 PZZA Sarimelati Kencana Tbk. --M-1135000000E515------------ 700 715 700 700 0 59,900 42,464,500 48 63.636 705 J 3,600 700 T/B 107,500 275 RAJA Rukun Raharja Tbk. --M-1830400000A112------------ 214 214 204 204 -10 22,421,200 4,640,607,600 1,618 700.742 206 J 644,900 204 T/B 880,300 276 RALS Ramayana Lestari Sentosa Tbk. --M-1835M40000E731------------ 770 770 720 720 -50 17,131,800 12,491,702,500 2,938 450.000 725 J 44,000 720 T/B 105,800 277 RANC Supra Boga Lestari Tbk. --M-1135000000D113------------ 2,400 2,400 2,380 2,390 -10 782,700 1,871,048,000 121 478.000 2,400 J 5,500 2,390 T/B 20,200 278 RBMS Ristia Bintang Mahkotasejati Tbk. --U-1130000000H111------------ 50 50 50 50 0 10,900 545,000 51 15.994 50 T/J 3,912,300 0 B 0 279 RDTX Roda Vivatex Tbk --U-1105000000H111------------ 7,000 7,000 7,000 7,000 0 300 2,100,000 3 368.772 7,550 J 200 6,900 B 1,200 280 RELI Reliance Sekuritas Indonesia Tbk. --U-1100000000G312------------ 492 500 458 458 -34 199,300 91,783,000 63 211.384 458 T/J 2,000 0 B 0 281 RICY Ricky Putra Globalindo Tbk --U-1100000000E411------------ 91 106 91 97 6 59,788,200 5,925,344,000 6,024 15.406 98 J 40,600 97 T/B 6,202,200 282 RMBA Bentoel Internasional Investama Tbk. --U-1105000000D311------------ 306 0 0 306 0 0 0 0 2,394.366 0 J 0 0 B 0 283 ROTI Nippon Indosari Corpindo Tbk. --M-1135000000D222------------ 1,360 1,365 1,335 1,345 -15 8,149,900 10,962,825,000 571 527.451 1,350 J 78,900 1,345 T/B 7,000 284 RSGK Kedoya Adyaraya Tbk. --U-1130000000F121------------ 1,730 1,760 1,690 1,715 -15 182,900 314,049,000 92 99.709 1,725 J 5,100 1,695 B 200 285 SAMF Saraswanti Anugerah Makmur Tbk. --U-1135000000B112------------ 795 905 760 885 90 31,644,200 27,597,698,500 4,335 737.500 885 T/J 276,600 880 B 2,227,000 286 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U-1135000000C131------------ 10,500 0 0 10,500 0 0 0 0 6,774.194 10,500 J 4,200 10,200 B 200 287 SCMA Surya Citra Media Tbk. SSM-1875MN0000E612------------ 2,160 2,340 2,160 2,220 60 52,166,400 116,568,117,000 9,630 1,004.284 2,220 T/J 48,100 2,210 B 276,500 288 SCNP Selaras Citra Nusantara Perkasa Tbk. --U-1130000000E212------------ 252 252 236 236 -16 3,022,000 727,826,600 750 214.545 236 T/J 1,015,600 0 B 0 289 SDPC Millennium Pharmacon International Tbk. --U-1130000000D111------------ 143 144 134 134 -9 542,500 74,176,900 126 89.447 137 J 15,300 134 T/B 26,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U-1155000000G111------------ 645 650 635 640 -5 424,300 271,397,500 111 725.451 645 J 10,200 640 T/B 28,300 291 SGRO Sampoerna Agro Tbk. --U-1135000000D232------------ 2,270 2,300 2,190 2,230 -40 944,900 2,107,833,000 401 95.299 2,230 T/J 1,400 2,220 B 93,700 292 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M-18GEMA0000F211------------ 850 850 820 820 -30 18,427,200 15,354,578,000 6,001 283.708 825 J 9,200 820 T/B 225,400 293 SILO Siloam International Hospitals Tbk. --M-1135000000F121------------ 8,600 8,625 8,450 8,500 -100 244,700 2,083,510,000 378 96.538 8,550 J 300 8,500 T/B 2,500 294 SIMP Salim Ivomas Pratama Tbk. --M-1135000000D232------------ 480 488 468 468 -12 8,475,200 4,022,666,400 1,168 42.545 468 T/J 1,290,800 466 B 146,700 295 SMBR Semen Baturaja (Persero) Tbk. --M-1835F50000B121------------ 805 820 750 755 -50 27,848,300 21,875,655,000 4,828 134.821 755 T/J 854,400 750 B 1,624,200 296 SMCB Solusi Bangun Indonesia Tbk. --U-1135000000B121------------ 1,725 1,750 1,715 1,715 -10 1,615,600 2,801,688,000 1,195 2,071.256 1,720 J 200 1,715 T/B 130,200 297 SMDR Samudera Indonesia Tbk. --M-1135000000K211------------ 725 740 685 710 -15 12,539,400 8,809,360,500 2,023 2,849.346 710 T/J 281,500 705 B 74,200 298 SMGR Semen Indonesia (Persero) Tbk. --MO1XNSRM0000B121------------ 8,650 8,950 8,675 8,825 175 26,144,400 231,236,377,500 10,365 3,070.847 8,850 J 140,800 8,825 T/B 102,000 299 SMKL Satyamitra Kemas Lestari Tbk. --U-1130000000B131------------ 294 298 288 298 4 115,100 33,897,200 49 154.404 298 T/J 800 292 B 100 300 SMMA Sinarmas Multiartha Tbk. --U-1100000000G511------------ 10,900 11,000 10,875 11,000 100 22,100 243,005,000 8 819.996 11,100 J 1,200 10,300 B 100 301 SMRA Summarecon Agung Tbk. --M-183RM00000H111------------ 905 925 900 910 5 22,410,500 20,403,942,000 2,993 1,543.733 915 J 308,600 910 T/B 30,100 302 SMSM Selamat Sempurna Tbk. --U-1135000000E111------------ 1,595 1,600 1,555 1,555 -40 57,500 90,002,000 70 4,153.423 1,585 J 1,000 1,555 T/B 9,400 303 SOCI Soechi Lines Tbk. --M-1105000000A112------------ 197 199 190 191 -6 20,695,400 3,973,852,500 1,515 34.727 192 J 12,400 191 T/B 1,455,600 304 SOHO Soho Global Health Tbk. --U-1135000000F211------------ 5,150 5,175 5,125 5,125 -25 600 3,092,500 6 281.593 5,150 J 700 5,125 T/B 500 305 SONA Sona Topas Tourism Industry Tbk. --U-1135000000E731------------ 4,920 4,990 4,580 4,890 -30 1,700 8,000,000 17 474.182 4,820 J 100 4,700 B 100 306 SPMA Suparma Tbk. --M-1130000000B131------------ 366 368 362 362 -4 405,000 147,013,200 134 214.054 364 J 10,400 362 T/B 150,400 307 SRAJ Sejahteraraya Anugrahjaya Tbk. --U-1135000000F121------------ 350 356 330 330 -20 3,011,400 1,027,620,200 663 352.184 332 J 66,100 330 T/B 135,000 308 SRIL Sri Rejeki Isman Tbk. --U-1105000000E413M--L-------- 146 0 0 146 0 0 0 0 60.833 0 J 0 0 B 0 309 SRSN Indo Acidatama Tbk --U-1100000000B111------------ 55 55 53 55 0 13,272,600 722,287,100 276 10.017 55 T/J 2,035,100 54 B 398,400 310 SRTG Saratoga Investama Sedaya Tbk. --M-1805000000G512------------ 2,280 2,280 2,130 2,130 -150 21,186,300 45,753,085,000 5,653 193.636 2,130 T/J 1,666,400 0 B 0 311 SSIA Surya Semesta Internusa Tbk. --M-1835M00000J211------------ 488 492 480 482 -6 5,034,400 2,431,923,200 390 197.744 486 J 400 482 T/B 94,900 312 SSMS Sawit Sumbermas Sarana Tbk. --M-180C100000D232------------ 1,120 1,130 1,085 1,120 0 9,064,000 10,073,546,500 1,211 167.164 1,120 T/J 181,000 1,115 B 10,100 313 STAR Buana Artha Anugerah Tbk. --U-1100000000G511------------ 151 151 144 151 0 35,600 5,167,200 15 148.039 150 J 5,000 147 B 500 314 SULI SLJ Global Tbk. --U-1100000000B151-E---------- 50 50 50 50 0 10,700 535,000 6 0.714 50 T/J 21,882,000 0 B 0 315 TAPG Triputra Agro Persada Tbk. --M-1135000000D232------------ 650 655 620 630 -20 14,379,400 9,080,658,000 1,514 315.000 630 T/J 284,600 625 B 247,700 316 TARA Agung Semesta Sejahtera Tbk. --U-1130000000H111------------ 50 50 50 50 0 100 5,000 1 47.170 50 T/J 66,202,100 0 B 0 317 TAXI Express Transindo Utama Tbk. --U-1100000000K132-E---------- 50 0 0 50 0 0 0 0 8.929 50 J 211,874,000 0 B 0 318 TBIG Tower Bersama Infrastructure Tbk. --MO1H475B0000J321------------ 2,860 2,860 2,800 2,820 -40 23,264,000 65,682,844,000 2,578 696.296 2,830 J 154,200 2,820 T/B 86,200 319 TBLA Tunas Baru Lampung Tbk. --M-1115000000D222------------ 875 875 840 840 -35 2,007,800 1,714,444,500 554 191.279 850 J 102,400 840 T/B 114,600 320 TCID Mandom Indonesia Tbk. --U-1135000000D421------------ 6,000 5,975 5,750 5,900 -100 12,900 76,197,500 12 578.704 5,900 T/J 400 5,800 B 700 321 TDPM Tridomain Performance Materials Tbk. --U-1105000000B111M--L---Y---X 119 0 0 119 0 0 0 0 52.193 0 J 0 0 B 0 322 TELE Tiphone Mobile Indonesia Tbk. --U-1100000000E742-E-L---Y---- 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 323 TGRA Terregra Asia Energy Tbk. --U-1100000000J411------------ 84 89 84 87 3 30,141,400 2,620,846,100 1,592 43.500 88 J 594,900 87 T/B 703,300 324 TINS Timah Tbk. --MO1HHFL00000B146------------ 1,580 1,570 1,525 1,560 -20 60,011,500 92,856,182,500 5,939 797.151 1,565 J 79,600 1,560 T/B 14,800 325 TIRT Tirta Mahakam Resources Tbk --U-1100000000B151-E---------- 51 67 51 58 7 72,634,200 4,381,952,900 5,097 26.514 60 J 68,700 58 T/B 428,700 326 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --MO1S35M60000B152------------ 8,475 8,450 8,075 8,125 -350 6,992,100 57,382,115,000 5,922 502.355 8,150 J 13,700 8,125 T/B 45,000 327 TLKM Telkom Indonesia (Persero) Tbk. --MO1XNSWR0000J312------------ 3,790 3,820 3,710 3,750 -40 61,151,100 229,885,535,000 9,898 1,970.728 3,750 T/J 313,700 3,740 B 80,600 328 TMAS Temas Tbk. --M-1105000000K211------------ 328 340 310 310 -18 36,834,900 11,963,598,000 4,768 713.004 310 T/J 295,600 308 B 2,714,500 329 TOBA TBS Energi Utama Tbk. --U-1105000000A121------------ 555 555 535 545 -10 465,700 251,726,500 77 115.008 545 T/J 57,600 540 B 600 330 TOPS Totalindo Eka Persada Tbk. --U-1135000000J211------------ 50 50 50 50 0 108,500 5,425,000 13 80.475 50 T/J 37,334,000 0 B 0 331 TOTL Total Bangun Persada Tbk. --M-1135000000J211------------ 322 326 316 318 -4 2,416,200 772,556,200 468 114.296 318 T/J 7,600 316 B 1,039,000 332 TOWR Sarana Menara Nusantara Tbk. --MO1U4GCN0000J321------------ 1,150 1,165 1,135 1,145 -5 141,750,200 163,032,101,000 10,167 5,454.199 1,150 J 95,700 1,145 T/B 328,100 333 TRAM Trada Alam Minera Tbk. --U-1105000000A121---L---Y---- 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 334 TRIM Trimegah Sekuritas Indonesia Tbk. --M-1100000000G312------------ 424 428 412 422 -2 29,342,700 12,332,856,000 2,802 425.253 422 T/J 1,126,000 420 B 1,000 335 TRIO Trikomsel Oke Tbk. --U-1105000000E742-E---------- 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 336 TRST Trias Sentosa Tbk. --U-1135000000B131------------ 580 595 580 585 5 199,100 116,687,000 35 348.962 585 T/J 135,200 580 B 15,000 337 TSPC Tempo Scan Pacific Tbk. --M-1175000000F211------------ 1,475 1,490 1,460 1,475 0 1,197,500 1,761,131,500 274 263.130 1,475 T/J 3,700 1,470 B 10,200 338 TURI Tunas Ridean Tbk. --U-1135000000E745------------ 1,265 1,255 1,255 1,255 -10 100 125,500 1 2,788.889 1,400 J 200 1,255 T/B 10,900 339 UCID Uni-Charm Indonesia Tbk. --U-1135000000D421------------ 1,650 1,650 1,545 1,600 -50 227,300 362,396,000 226 106.667 1,600 T/J 118,200 1,590 B 200 340 UFOE Damai Sejahtera Abadi Tbk. --U-1135000000E742------------ 695 690 665 680 -15 436,700 296,360,500 81 673.267 675 J 13,600 665 B 5,100 341 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M-1135000000D221------------ 1,640 1,650 1,605 1,605 -35 566,800 919,480,000 424 3,111.913 1,610 J 400 1,605 T/B 3,800 342 UNIC Unggul Indah Cahaya Tbk. --U-1135000000B111------------ 8,925 8,950 8,725 8,800 -125 6,900 60,512,500 23 325.917 8,900 J 100 8,750 B 500 343 UNIQ Ulima Nitra Tbk. --U-1130000000A132------------ 93 94 91 92 -1 865,700 79,657,500 105 77.966 92 T/J 692,500 91 B 1,261,400 344 UNSP Bakrie Sumatera Plantations Tbk. --U-1100000000D232-E---------- 115 120 109 112 -3 789,900 87,828,300 120 5.319 113 J 100 112 T/B 1,613,600 345 UNTR United Tractors Tbk. XDMO1XNGQG0000C141------------ 24,500 24,500 22,850 23,000 -1,500 12,321,900 285,847,545,000 11,022 27,380.952 23,025 J 7,600 23,000 T/B 15,100 346 UNVR Unilever Indonesia Tbk. --MO1SSAQD0000D421------------ 4,540 4,610 4,410 4,440 -100 48,607,600 217,467,800,000 19,957 113,671.275 4,440 T/J 361,600 4,430 B 304,400 347 VICI Victoria Care Indonesia Tbk. XDM-1135000000D421------------ 448 448 440 444 -4 3,479,400 1,549,457,800 590 444.000 448 J 67,500 444 T/B 700 348 VICO Victoria Investama Tbk. --U-1105000000G511------------ 157 171 157 161 4 7,111,500 1,166,374,600 1,245 128.800 162 J 500 159 B 52,500 349 VIVA Visi Media Asia Tbk. --U-1100000000E612------------ 50 50 50 50 0 273,600 13,680,000 549 16.667 50 T/J 3,427,300 0 B 0 350 VOKS Voksel Electric Tbk. --U-1130000000C131------------ 183 185 180 180 -3 105,700 19,047,900 24 79.623 183 J 5,000 180 T/B 85,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. --M-1835850000J211------------ 195 197 191 192 -3 15,088,100 2,914,879,000 1,683 66.207 192 T/J 665,300 191 B 1,739,300 352 WEHA WEHA Transportasi Indonesia Tbk. --U-1130000000K132------------ 230 236 220 224 -6 30,480,100 6,973,543,400 4,658 97.785 226 J 640,400 224 T/B 192,500 353 WIIM Wismilak Inti Makmur Tbk. --M-1805560000D311------------ 510 515 486 488 -22 15,530,000 7,641,720,500 2,278 75.077 490 J 300,800 488 T/B 1,677,700 354 WIKA Wijaya Karya (Persero) Tbk. --MO1XAMVC0000J211------------ 1,260 1,285 1,210 1,225 -35 50,897,000 63,064,756,000 8,417 314.867 1,230 J 424,000 1,225 T/B 1,145,700 355 WINS Wintermar Offshore Marine Tbk. --U-1130000000A132------------ 154 162 152 153 -1 36,519,900 5,731,855,900 3,510 41.377 154 J 272,600 153 T/B 518,900 356 WMUU Widodo Makmur Unggas Tbk. --M-1135000000D231------------ 178 181 175 177 -1 19,630,900 3,493,377,500 1,551 98.333 177 T/J 523,000 176 B 441,400 357 WOMF Wahana Ottomitra Multiartha Tbk. --U-1100000000G211------------ 238 240 234 236 -2 200,300 47,167,800 52 35.778 236 T/J 10,000 234 B 184,500 358 WOOD Integra Indocabinet Tbk. --M-187CF80000E211------------ 785 790 770 780 -5 7,684,200 5,979,392,000 1,374 300.000 785 J 350,700 780 T/B 54,500 359 WSBP Waskita Beton Precast Tbk. --U-1109600000B121M----------- 156 158 150 153 -3 39,532,900 6,059,519,400 2,154 31.224 154 J 111,000 153 T/B 1,322,100 360 WSKT Waskita Karya (Persero) Tbk. --U-1809L00000J211------------ 915 935 890 900 -15 46,535,100 42,298,099,500 8,616 242.915 905 J 287,600 900 T/B 190,000 361 WTON Wijaya Karya Beton Tbk. --M-1835450000B121------------ 280 280 268 270 -10 22,850,800 6,232,742,000 1,959 45.763 272 J 341,900 270 T/B 533,000 Total 9,525,833,600 9,226,669,491,400 884,631 1,727,144,200 462,796,000 Jakarta, 28 October 2021 Trading Division