List of Securities Quotation Main Board Date: Wednesday, 07 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,425 10,500 10,325 10,375 -50 755,900 7,858,647,500 807 842.839 10,400 J 3,400 10,375 T/B 9,400 2 ABMM ABM Investama Tbk. 855 855 855 855 0 100 85,500 1 22.800 855 T/J 7,700 825 B 1,000 3 ACES Ace Hardware Indonesia Tbk. 1,545 1,565 1,500 1,545 0 17,159,600 26,392,834,000 7,041 1,884.146 1,545 T/J 175,900 1,540 B 2,200 4 ACST Acset Indonusa Tbk. 218 222 204 210 -8 135,229,900 28,500,446,800 7,588 15.509 210 T/J 3,626,900 208 B 1,384,200 5 ADHI Adhi Karya (Persero) Tbk. 525 530 515 525 0 5,734,600 2,995,895,000 743 412.305 530 J 268,400 525 T/B 399,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,275 7,425 7,225 7,400 125 26,900 197,695,000 76 318.280 7,425 J 3,000 7,400 T/B 7,300 7 ADMG Polychem Indonesia Tbk 125 138 125 133 8 19,314,700 2,575,689,900 1,562 11.871 134 J 221,300 133 T/B 27,200 8 ADRO Adaro Energy Tbk. 1,125 1,135 1,115 1,130 5 45,283,200 50,882,578,500 6,291 102.727 1,130 T/J 1,351,300 1,125 B 237,500 9 AGII Aneka Gas Industri Tbk. 505 520 505 510 5 1,549,700 789,412,500 104 46.364 510 T/J 204,700 505 B 1,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 338 326 332 0 30,573,400 10,136,087,800 2,312 542.413 334 J 41,900 332 T/B 3,244,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 204 226 200 220 16 141,306,800 30,628,509,200 6,511 26.777 222 J 2,130,300 220 T/B 11,756,100 12 AKRA AKR Corporindo Tbk. 2,660 2,680 2,600 2,600 -60 11,719,600 30,772,979,000 1,491 2,072.192 2,610 J 9,100 2,600 T/B 236,400 13 ALTO Tri Banyan Tirta Tbk. 296 300 280 294 -2 28,700 8,194,200 22 146.885 298 J 73,600 294 T/B 1,500 14 AMAN Makmur Berkah Amanda Tbk. 294 298 294 298 4 414,500 122,479,400 48 270.909 298 T/J 136,000 296 B 12,700 15 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,540 J 15,500 2,330 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. 685 700 680 685 0 126,800 87,537,500 74 1,747.939 685 T/J 100 680 B 16,500 17 ANJT Austindo Nusantara Jaya Tbk. 500 0 0 500 0 0 0 0 41.667 550 J 7,900 500 B 200 18 ANTM Aneka Tambang Tbk. 720 720 710 715 -5 22,001,600 15,718,263,000 3,644 471.418 720 J 2,065,700 715 T/B 1,708,800 19 APLI Asiaplast Industries Tbk. 104 100 98 100 -4 1,700 168,000 7 83.333 100 T/J 42,200 98 B 1,000 20 APLN Agung Podomoro Land Tbk. 96 97 95 96 0 19,411,500 1,858,307,000 833 26.301 96 T/J 252,900 95 B 9,360,300 21 ARNA Arwana Citramulia Tbk. 452 454 448 450 -2 3,307,100 1,488,582,200 81 3,058.520 450 T/J 428,900 448 B 20,800 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 0 0 900 0 0 0 0 265.840 955 J 200 900 B 400 24 ASGR Astra Graphia Tbk. 725 735 720 725 0 293,400 213,317,000 74 150.315 730 J 61,100 725 T/B 64,000 25 ASII Astra International Tbk. 4,620 4,630 4,560 4,630 10 21,814,000 100,266,021,000 4,546 3,310.998 4,630 T/J 232,300 4,610 B 57,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,045 1,050 -5 14,600 15,327,000 22 1,944.444 1,050 T/J 1,200 1,045 B 900 27 ASRI Alam Sutera Realty Tbk. 111 113 110 112 1 32,173,600 3,582,137,000 1,291 106.667 112 T/J 1,381,900 111 B 4,017,400 28 ASSA Adi Sarana Armada Tbk. 500 515 490 498 -2 7,760,800 3,890,758,000 506 127.692 500 J 3,301,600 498 T/B 45,000 29 ATIC Anabatic Technologies Tbk. 550 555 555 555 5 1,000 555,000 3 79.286 585 J 1,000 560 B 1,200 30 AUTO Astra Otoparts Tbk. 840 865 840 850 10 341,500 291,138,500 199 768.744 850 T/J 26,900 845 B 10,800 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 2,000 100,000 4 33.333 50 T/J 770,200 0 B 0 32 BATA Sepatu Bata Tbk. 630 645 630 645 15 1,700 1,085,500 8 8,365.759 635 J 100 620 B 100 33 BBCA Bank Central Asia Tbk. 28,500 28,775 27,900 28,775 275 17,987,500 510,966,747,500 15,941 16,442.857 28,775 T/J 427,100 28,700 B 2,700 34 BBKP Bank Bukopin Tbk. 218 222 212 214 -4 68,236,200 14,700,047,400 2,162 64.171 216 J 9,641,800 214 T/B 3,246,000 35 BBMD Bank Mestika Dharma Tbk. 1,590 1,575 1,575 1,575 -15 200 315,000 1 114.130 1,535 J 5,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,690 4,610 4,670 0 24,101,700 111,978,990,000 6,533 22.461 4,670 T/J 72,400 4,660 B 90,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,170 3,080 3,120 -70 288,740,100 900,843,420,000 28,466 3,565.714 3,120 T/J 11,616,800 3,110 B 3,590,200 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. 1,245 1,245 1,220 1,225 -20 23,527,200 28,944,451,000 2,578 159.783 1,230 J 109,000 1,225 T/B 2,129,300 40 BBYB Bank Neo Commerce Tbk. 270 272 270 270 0 552,300 149,122,200 11 274.893 270 T/J 48,300 258 B 800 41 BCAP MNC Kapital Indonesia Tbk. 117 117 114 116 -1 934,800 107,973,100 95 328.966 116 T/J 319,900 115 B 239,400 42 BDMN Bank Danamon Indonesia Tbk. 2,260 2,260 2,200 2,220 -40 977,900 2,173,130,000 498 1.254 2,230 J 18,300 2,220 T/B 76,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 176 177 170 175 -1 85,561,600 14,901,911,000 4,031 102.941 176 J 1,107,700 175 T/B 26,686,900 44 BFIN BFI Finance Indonesia Tbk. 384 386 380 382 -2 686,000 262,509,800 188 1,957.569 384 J 25,300 382 T/B 260,600 45 BHIT MNC Investama Tbk. 50 50 50 50 0 283,400 14,170,000 16 146.220 50 T/J 94,998,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 800 800 785 800 0 1,025,900 807,541,500 47 451.988 800 T/J 39,200 785 B 50,000 47 BIRD Blue Bird Tbk. 865 875 860 865 0 337,200 291,779,000 172 13.308 870 J 340,000 865 T/B 35,500 48 BISI BISI International Tbk. 920 920 905 920 0 92,200 84,305,000 36 460.000 920 T/J 87,200 905 B 1,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 915 895 905 -5 2,966,400 2,676,913,500 760 150.833 910 J 334,700 905 T/B 243,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 530 525 525 -5 9,929,300 5,249,621,000 1,404 122.093 530 J 152,800 525 T/B 2,275,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 30,100 1,505,000 14 3.455 50 T/J 326,450,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 900 45,000 3 0.658 50 T/J 144,257,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,500 5,550 5,375 5,550 50 44,374,300 243,667,495,000 6,743 1,672.357 5,550 T/J 273,300 5,525 B 87,800 54 BMSR Bintang Mitra Semestaraya Tbk 55 74 55 74 19 11,444,000 745,700,900 568 14.800 0 J 0 74 T/B 4,727,200 55 BMTR Global Mediacom Tbk. 232 234 222 224 -8 145,978,900 32,953,556,800 3,910 182.321 224 T/J 2,285,600 222 B 12,516,400 56 BNBA Bank Bumi Arta Tbk. 346 346 338 346 0 95,100 32,468,400 19 216.250 348 J 1,000 342 B 60,500 57 BNGA Bank CIMB Niaga Tbk. 745 750 730 735 -10 1,602,100 1,180,985,500 346 5.427 740 J 65,700 735 T/B 249,300 58 BNII Bank Maybank Indonesia Tbk. 208 208 204 204 -4 2,208,400 453,245,400 215 2.431 206 J 600 204 T/B 1,023,700 59 BNLI Bank Permata Tbk. 1,180 1,460 1,180 1,360 180 5,357,500 7,470,780,000 2,370 14.807 1,360 T/J 78,500 1,355 B 800 60 BPTR Batavia Prosperindo Trans Tbk. 83 88 80 84 1 66,500 5,474,700 45 84.000 85 J 8,800 84 T/B 1,400 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 100 4,190 B 100 62 BRIS Bank BRIsyariah Tbk. 845 860 825 850 5 127,022,000 107,501,455,000 8,782 166.667 855 J 2,946,500 850 T/B 4,100,400 63 BRPT Barito Pacific Tbk. 875 875 840 855 -20 90,419,400 77,577,188,000 5,466 334.337 855 T/J 1,798,000 850 B 33,900 64 BSDE Bumi Serpong Damai Tbk. 790 790 775 785 -5 12,877,100 10,092,766,500 1,889 153.769 790 J 1,760,400 785 T/B 85,900 65 BSIM Bank Sinarmas Tbk. 480 492 484 484 4 5,700 2,771,600 9 330.107 484 T/J 32,300 456 B 1,000 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,220 2,230 2,200 2,230 10 11,900 26,318,000 25 431.700 2,240 J 52,300 2,210 B 5,000 68 BTPS Bank BTPN Syariah Tbk. 3,380 3,380 3,270 3,300 -80 4,170,600 13,800,961,000 1,804 338.462 3,310 J 1,000 3,300 T/B 252,900 69 BUDI Budi Starch & Sweetener Tbk. 94 94 92 94 0 364,900 33,951,800 38 50.946 94 T/J 252,600 93 B 298,800 70 BULL Buana Lintas Lautan Tbk. 296 320 296 312 16 380,042,900 116,609,251,400 11,399 30.511 312 T/J 427,000 310 B 1,995,400 71 BVIC Bank Victoria International Tbk. 62 62 61 61 -1 156,700 9,675,800 63 57.682 62 J 224,100 61 T/B 471,600 72 BWPT Eagle High Plantations Tbk. 92 94 91 93 1 15,615,200 1,445,915,600 621 20.340 93 T/J 2,602,000 92 B 2,814,300 73 BYAN Bayan Resources Tbk. 12,625 0 0 12,625 0 0 0 0 217.672 12,625 J 4,800 11,750 B 200 74 CAMP Campina Ice Cream Industry Tbk. 266 268 260 264 -2 1,830,800 480,398,200 303 80.000 264 T/J 166,600 262 B 140,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,600 530,000 9 28.571 50 T/J 203,078,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,715 1,700 1,710 10 8,300 14,168,000 17 353.306 1,710 T/J 8,100 1,700 B 7,700 77 CFIN Clipan Finance Indonesia Tbk. 192 196 190 190 -2 671,100 129,154,600 113 14.868 192 J 390,400 190 T/B 115,600 78 CITY Natura City Developments Tbk. 107 112 100 105 -2 1,300 136,600 11 87.500 106 J 300 103 B 100 79 CLEO Sariguna Primatirta Tbk. 460 462 454 460 0 4,653,500 2,129,648,400 563 2,000.000 460 T/J 162,100 458 B 24,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,055 1,005 1,040 -10 64,500 67,388,000 51 99.516 1,030 J 100 1,015 B 12,100 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,725 5,900 5,700 5,900 175 4,835,400 28,161,317,500 2,459 26,870.702 5,900 T/J 98,900 5,875 B 3,000 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 300 312 304 304 4 3,200 988,000 19 153.408 314 J 5,500 304 T/B 19,400 85 CTBN Citra Tubindo Tbk. 2,450 2,350 2,280 2,350 -100 600 1,375,000 4 1,964.062 3,060 J 100 2,400 B 500 86 CTRA Ciputra Development Tbk. 695 695 675 680 -15 6,512,400 4,446,126,000 1,100 152.248 685 J 86,200 680 T/B 225,300 87 DART Duta Anggada Realty Tbk. 236 240 220 240 4 4,500 993,600 3 44.367 240 T/J 5,000 220 B 9,300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 400 20,000 4 16.496 50 T/J 304,918,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 700 35,000 5 22.222 50 T/J 12,926,600 0 B 0 90 DILD Intiland Development Tbk. 150 150 148 150 0 3,923,600 585,598,500 308 26.139 150 T/J 6,028,200 149 B 55,100 91 DLTA Delta Djakarta Tbk. 4,000 4,000 3,970 4,000 0 26,300 105,012,000 47 23,910.574 4,000 T/J 1,283,900 3,980 B 200 92 DMAS Puradelta Lestari Tbk. 234 236 228 232 -2 40,885,900 9,464,251,000 2,114 110.476 234 J 4,029,000 232 T/B 157,800 93 DMND Diamond Food Indonesia Tbk. 890 890 880 890 0 5,300 4,693,000 11 97.268 890 T/J 10,900 880 B 3,300 94 DNAR Bank Oke Indonesia Tbk. 210 216 200 216 6 7,600 1,522,600 10 196.364 216 T/J 6,000 202 B 100 95 DOID Delta Dunia Makmur Tbk. 228 244 226 232 4 89,138,300 21,022,301,600 4,851 314.091 234 J 695,900 232 T/B 1,633,700 96 DPNS Duta Pertiwi Nusantara Tbk. 248 248 232 232 -16 400 96,400 4 75.379 236 J 100 232 T/B 900 97 DPUM Dua Putra Utama Makmur Tbk. 65 83 61 72 7 5,168,800 384,031,500 693 13.091 73 J 7,000 72 T/B 90,800 98 DSFI Dharma Samudera Fishing Industries Tbk. 67 73 65 66 -1 6,392,100 436,137,000 413 37.562 67 J 153,400 66 T/B 40,000 99 DSNG Dharma Satya Nusantara Tbk. 496 510 490 505 9 8,853,300 4,441,124,800 689 136.486 505 T/J 633,800 500 B 149,400 100 DSSA Dian Swastatika Sentosa Tbk 16,450 0 0 16,450 0 0 0 0 1,096.667 16,100 J 500 15,425 B 200 101 DUCK Jaya Bersama Indo Tbk. 252 254 246 250 -2 7,427,000 1,856,961,000 717 49.505 252 J 20,000 250 T/B 148,100 102 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,670 2,590 2,600 10 10,100 26,219,000 23 957.038 2,600 T/J 5,500 2,580 B 200 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,100 105,000 4 14.286 50 T/J 5,569,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,240 1,250 1,240 1,245 5 167,800 208,657,500 142 3,160.540 1,245 T/J 11,700 1,240 B 119,800 105 ELSA Elnusa Tbk. 204 206 200 204 0 29,420,300 5,972,228,400 1,238 51.000 206 J 4,143,400 204 T/B 572,700 106 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. 7,475 0 0 7,475 0 0 0 0 1,038.194 7,450 J 1,200 6,975 B 100 108 ERAA Erajaya Swasembada Tbk. 1,545 1,545 1,510 1,535 -10 4,878,600 7,461,866,500 1,333 153.500 1,540 J 59,800 1,535 T/B 75,700 109 ESSA Surya Esa Perkasa Tbk. 140 146 139 144 4 4,222,600 607,360,000 348 268.102 144 T/J 59,400 143 B 6,300 110 ESTI Ever Shine Tex Tbk. 50 58 50 58 8 3,303,400 181,629,700 437 23.292 58 T/J 347,700 57 B 10,600 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,120 2,180 2,090 2,180 60 16,304,900 35,155,613,000 4,080 110.637 2,190 J 916,000 2,180 T/B 100,600 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 500 6,250 B 100 114 FILM MD Pictures Tbk. 190 193 186 193 3 1,972,000 373,261,900 289 91.905 193 T/J 277,700 192 B 159,400 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 600 30,000 4 22.727 50 T/J 8,661,600 0 B 0 116 FREN Smartfren Telecom Tbk. 87 89 84 85 -2 439,665,800 37,975,077,900 7,742 4.722 86 J 18,236,000 85 T/B 45,076,800 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 2,000 100,000 1 47.619 50 T/J 1,754,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 1,160.000 1,480 J 300 1,365 B 500 119 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. 41,800 43,250 41,650 42,950 1,150 2,180,600 93,358,152,500 4,612 1,676.098 42,975 J 1,500 42,950 T/B 51,400 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,670 1,640 1,560 1,560 -110 3,000 4,688,000 12 133.333 1,660 J 1,000 1,560 T/B 6,100 122 GIAA Garuda Indonesia (Persero) Tbk. 228 230 224 228 0 5,337,900 1,218,445,800 548 30.649 230 J 1,134,000 228 T/B 641,000 123 GJTL Gajah Tunggal Tbk. 460 472 456 462 2 5,190,100 2,399,033,000 1,243 90.702 462 T/J 57,500 460 B 71,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 77 78 0 1,588,800 122,910,200 131 19.500 78 T/J 909,600 77 B 266,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,250 1,225 1,250 20 325,200 401,638,000 126 97.276 1,250 T/J 5,700 1,235 B 300 126 GPRA Perdana Gapuraprima Tbk. 52 58 51 51 -1 22,933,000 1,246,887,700 1,232 21.999 52 J 359,700 51 T/B 223,800 127 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. 91 90 90 90 -1 3,300 297,000 3 36.000 93 J 7,500 90 T/B 16,100 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,215,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 150 J 1,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 382 402 382 382 0 1,300 498,600 4 72.762 382 T/J 50,700 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,240 3,300 3,170 3,300 60 720,600 2,349,214,000 94 89.189 3,300 T/J 9,400 3,240 B 500 134 HERO Hero Supermarket Tbk. 785 815 790 810 25 106,900 84,484,500 16 1,690.741 810 T/J 1,900 790 B 58,100 135 HEXA Hexindo Adiperkasa Tbk. 2,980 2,990 2,960 2,970 -10 169,800 504,995,000 204 909.202 2,980 J 11,000 2,970 T/B 6,500 136 HITS Humpuss Intermoda Transportasi Tbk. 540 600 505 575 35 1,800 952,000 6 884.615 535 J 1,000 0 B 0 137 HKMU HK Metals Utama Tbk. 73 78 72 74 1 55,335,200 4,151,852,100 2,071 32.174 75 J 3,391,900 74 T/B 507,400 138 HMSP H.M. Sampoerna Tbk. 1,465 1,520 1,450 1,510 45 27,579,800 41,402,557,500 5,293 7,537.939 1,515 J 1,088,400 1,510 T/B 1,300 139 HOKI Buyung Poetra Sembada Tbk. 800 830 785 805 5 37,838,400 30,613,109,000 3,032 259.677 805 T/J 133,200 800 B 1,121,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 58,400 2,920,000 8 27.027 50 T/J 39,673,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 190 191 189 190 0 1,846,200 350,603,100 211 63.333 191 J 126,000 190 T/B 7,400 142 HRUM Harum Energy Tbk. 1,550 1,580 1,530 1,575 25 431,300 677,024,500 316 30.288 1,575 T/J 1,600 1,570 B 16,000 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,000 J 100 7,950 B 18,900 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,150 10,000 10,000 -100 4,764,400 47,824,397,500 3,611 370.714 10,025 J 7,100 10,000 T/B 859,900 145 IDPR Indonesia Pondasi Raya Tbk. 151 151 144 151 0 26,000 3,813,300 5 11.797 160 J 100 151 T/B 400 146 IFII Indonesia Fibreboard Industry Tbk. 124 127 120 124 0 121,700 15,196,400 81 118.095 125 J 18,600 124 T/B 800 147 IGAR Champion Pacific Indonesia Tbk. 320 328 318 318 -2 232,700 74,241,800 37 207.843 320 J 47,000 318 T/B 30,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 3,222,900 161,145,000 359 14.286 50 T/J 13,312,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 715 720 690 690 -25 4,650,200 3,245,982,500 645 97.115 700 J 61,700 690 T/B 273,600 150 IMJS Indomobil Multi Jasa Tbk. 266 256 248 250 -16 5,017,400 1,248,706,600 387 50.000 252 J 376,100 250 T/B 99,200 151 INAF Indofarma Tbk. 3,140 3,170 3,080 3,130 -10 1,454,000 4,544,680,000 1,028 1,252.000 3,140 J 56,900 3,130 T/B 32,100 152 INCI Intanwijaya Internasional Tbk 595 600 585 600 5 25,700 15,286,000 17 64.894 600 T/J 7,500 595 B 1,500 153 INCO Vale Indonesia Tbk. 3,620 3,640 3,400 3,440 -180 21,394,400 74,139,089,000 6,247 1,404.082 3,450 J 32,000 3,440 T/B 1,781,800 154 INDF Indofood Sukses Makmur Tbk. 7,225 7,375 7,100 7,125 -100 8,868,400 63,848,215,000 4,485 1,219.637 7,150 J 38,000 7,125 T/B 568,400 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,100 2,200 0 3,900 8,308,000 12 296.300 2,200 T/J 1,300 2,100 B 4,400 156 INDS Indospring Tbk. 1,960 1,925 1,875 1,875 -85 4,800 9,019,000 13 175.781 1,940 J 1,100 1,875 T/B 16,900 157 INDY Indika Energy Tbk. 920 945 920 930 10 7,164,500 6,690,132,500 1,322 31.525 935 J 241,900 930 T/B 673,700 158 INKP Indah Kiat Pulp & Paper Tbk. 8,825 8,875 8,700 8,800 -25 2,718,300 23,836,677,500 1,934 453.452 8,800 T/J 20,000 8,775 B 7,900 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 400 20,000 2 0.286 50 T/J 1,153,500 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,825 10,525 10,825 225 1,196,500 12,814,050,000 1,434 433.000 10,825 T/J 24,200 10,700 B 1,100 161 IPOL Indopoly Swakarsa Industry Tbk. 85 86 85 85 0 163,100 13,875,000 12 40.476 86 J 9,900 85 T/B 113,400 162 IPTV MNC Vision Networks Tbk. 292 300 290 294 2 14,691,300 4,310,340,600 882 122.500 294 T/J 102,500 292 B 452,500 163 ISAT Indosat Tbk. 2,040 2,130 2,020 2,080 40 7,003,400 14,636,509,000 2,147 148.571 2,090 J 11,200 2,080 T/B 116,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. 120 148 120 139 19 222,252,300 30,581,653,200 10,510 47.119 140 J 292,500 139 T/B 1,752,500 165 ITMG Indo Tambangraya Megah Tbk. 8,125 8,225 8,075 8,100 -25 912,700 7,422,425,000 1,021 57.857 8,125 J 5,600 8,100 T/B 74,900 166 JAWA Jaya Agra Wattie Tbk. 56 59 53 54 -2 14,800 805,300 19 10.800 59 J 2,000 54 T/B 13,700 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 322 340 0 30,100 10,142,400 45 281.417 340 T/J 540,900 338 B 15,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,160 1,135 1,135 -25 10,518,600 12,042,472,500 1,538 310.279 1,140 J 19,700 1,135 T/B 1,275,300 169 JRPT Jaya Real Property Tbk. 414 414 408 414 0 2,196,400 901,135,400 207 398.077 414 T/J 32,000 412 B 60,500 170 JSKY Sky Energy Indonesia Tbk. 320 326 298 298 -22 101,565,200 31,741,684,200 4,658 149.000 298 T/J 20,124,000 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,720 3,730 3,660 3,710 -10 4,554,800 16,898,633,000 3,080 218.776 3,710 T/J 1,500 3,700 B 67,600 172 KAEF Kimia Farma Tbk. 3,090 3,130 3,060 3,090 0 6,703,500 20,761,669,000 2,681 3,090.000 3,100 J 236,200 3,090 T/B 49,000 173 KBLI KMI Wire & Cable Tbk. 318 318 312 316 -2 968,300 304,482,400 100 38.397 316 T/J 300,400 314 B 1,200 174 KEEN Kencana Energi Lestari Tbk. 302 302 294 302 0 2,143,600 642,465,400 78 76.263 302 T/J 158,700 300 B 200 175 KICI Kedaung Indah Can Tbk 250 250 250 250 0 100 25,000 1 53.077 246 J 3,800 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 208 212 200 206 -2 28,223,600 5,737,499,200 2,030 7.147 206 T/J 1,804,000 204 B 1,054,400 177 KINO Kino Indonesia Tbk. 3,000 3,000 2,970 2,980 -20 600 1,791,000 4 78.421 3,040 J 11,400 2,980 T/B 1,600 178 KKGI Resource Alam Indonesia Tbk. 200 204 204 204 4 100 20,400 1 715.789 199 J 5,000 188 B 31,200 179 KLBF Kalbe Farma Tbk. 1,565 1,590 1,560 1,590 25 18,601,400 29,315,466,500 3,134 15,507.656 1,590 T/J 1,966,500 1,580 B 101,800 180 KOBX Kobexindo Tractors Tbk. 102 109 98 101 -1 1,576,600 163,421,800 261 25.250 102 J 77,200 101 T/B 7,200 181 KOTA DMS Propertindo Tbk. 560 545 525 535 -25 138,700 73,203,500 43 267.500 535 T/J 12,300 525 B 100 182 KPAL Steadfast Marine Tbk. 55 69 55 64 9 105,618,300 6,663,509,500 5,849 55.652 65 J 166,900 64 T/B 1,387,800 183 KRAS Krakatau Steel (Persero) Tbk. 316 342 314 334 18 111,813,900 37,307,472,800 7,554 41.524 336 J 1,281,900 334 T/B 2,852,200 184 KREN Kresna Graha Investama Tbk. 98 100 97 98 0 6,169,700 604,482,200 542 1,019.559 99 J 278,200 98 T/B 327,300 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,400 120,000 5 7.806 50 T/J 23,401,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,900 4,900 4,900 -20 300 1,470,000 3 80.992 4,900 T/J 9,700 4,700 B 2,100 187 LINK Link Net Tbk. 2,240 2,270 2,090 2,090 -150 9,827,800 21,043,915,000 3,513 130.625 2,100 J 4,200 2,090 T/B 707,000 188 LION Lion Metal Works Tbk. 244 244 234 240 -4 10,100 2,386,600 7 150.311 270 J 100 240 T/B 2,700 189 LPCK Lippo Cikarang Tbk 790 800 765 785 -5 742,200 581,231,500 205 88.506 790 J 112,800 785 T/B 2,700 190 LPGI Lippo General Insurance Tbk. 3,390 3,600 3,570 3,570 180 200 717,000 2 160.449 3,560 J 1,100 3,260 B 400 191 LPKR Lippo Karawaci Tbk. 122 133 123 131 9 83,028,700 10,653,760,300 3,039 42.302 131 T/J 1,312,700 130 B 232,400 192 LPPF Matahari Department Store Tbk. 910 950 900 905 -5 38,233,400 35,178,348,500 5,085 20.507 910 J 35,100 905 T/B 900,200 193 LSIP PP London Sumatra Indonesia Tbk. 915 930 915 915 0 15,560,600 14,336,459,000 1,342 236.129 920 J 478,500 915 T/B 2,041,900 194 LTLS Lautan Luas Tbk. 432 438 420 420 -12 108,700 45,943,600 25 148.469 432 J 200 420 T/B 16,800 195 MAIN Malindo Feedmill Tbk. 535 545 525 530 -5 2,583,400 1,376,295,000 383 301.136 535 J 100 530 T/B 427,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 3,100 155,000 6 6.835 50 T/J 583,309,900 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. 600 605 585 590 -10 4,529,000 2,679,878,500 769 946.803 590 T/J 6,259,600 585 B 329,900 199 MARK Mark Dynamics Indonesia Tbk. 830 845 815 835 5 3,201,700 2,666,716,000 441 1,670.000 835 T/J 9,700 830 B 17,500 200 MASA Multistrada Arah Sarana Tbk. 560 600 555 595 35 1,200 686,500 9 423.066 595 T/J 30,500 565 B 100 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 376 376 370 376 0 107,300 39,984,800 51 23.500 376 T/J 110,400 372 B 50,300 203 MBTO Martina Berto Tbk. 79 86 74 76 -3 832,700 69,691,100 20 10.270 85 J 471,700 77 B 100,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 109 121 109 113 4 14,609,900 1,687,996,800 993 101.353 113 T/J 287,800 112 B 29,600 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 388,500 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 26,388,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 356 356 338 346 -10 80,414,000 27,897,621,000 3,723 718.513 348 J 1,595,300 346 T/B 376,400 209 MEGA Bank Mega Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 1 5,102.487 7,175 J 400 6,800 B 1,000 210 META Nusantara Infrastructure Tbk. 104 105 104 104 0 182,200 18,981,900 28 31.508 105 J 5,000 104 T/B 200 211 MGRO Mahkota Group Tbk. 800 800 790 800 0 2,694,800 2,143,193,000 418 355.556 800 T/J 61,500 795 B 2,200 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,600 2,480 2,530 -60 24,087,200 60,628,331,000 3,190 148.956 2,530 T/J 127,400 2,520 B 7,600 213 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 8,525 8,550 -200 6,600 56,635,000 19 54,458.599 8,850 J 1,000 8,550 T/B 10,500 214 MLPL Multipolar Tbk. 51 51 50 50 -1 3,182,200 159,110,400 202 5.735 51 J 6,717,900 50 T/B 336,000 215 MLPT Multipolar Technology Tbk. 580 620 580 595 15 152,500 91,900,000 105 123.958 595 T/J 3,100 590 B 25,500 216 MNCN Media Nusantara Citra Tbk. 820 820 780 785 -35 104,883,800 83,590,124,000 7,077 87.222 790 J 982,700 785 T/B 449,200 217 MPMX Mitra Pinasthika Mustika Tbk. 388 390 384 384 -4 1,768,000 681,729,000 422 25.600 386 J 10,500 384 T/B 800 218 MPPA Matahari Putra Prima Tbk. 99 100 96 98 -1 155,600 15,028,000 42 41.202 98 T/J 10,900 97 B 11,800 219 MRAT Mustika Ratu Tbk. 129 134 129 130 1 47,200 6,129,000 26 20.000 131 J 3,700 129 B 2,700 220 MSKY MNC Sky Vision Tbk. 885 865 825 825 -60 129,300 107,290,000 84 54.276 825 T/J 8,200 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,600 1,620 1,595 1,600 0 1,163,600 1,864,714,000 458 2,880.392 1,600 T/J 43,800 1,595 B 39,100 222 MTLA Metropolitan Land Tbk. 420 420 420 420 0 100 42,000 1 176.581 430 J 600 402 B 200 223 MYOH Samindo Resources Tbk. 1,130 1,120 1,120 1,120 -10 60,000 67,200,000 1 133.401 1,120 T/J 240,000 1,110 B 100 224 MYOR Mayora Indah Tbk. 2,460 2,470 2,420 2,450 -10 969,200 2,363,621,000 700 12,256.128 2,450 T/J 128,600 2,440 B 2,500 225 MYTX Asia Pacific Investama Tbk. 53 53 52 52 -1 200 10,500 2 7.816 52 T/J 199,900 51 B 100 226 NIKL Pelat Timah Nusantara Tbk. 705 750 690 720 15 5,360,300 3,890,397,000 989 221.538 720 T/J 82,800 715 B 61,100 227 NISP Bank OCBC NISP Tbk. 730 740 725 730 0 7,900 5,767,000 17 884.591 730 T/J 76,600 725 B 23,600 228 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 845 J 300 840 B 3,300 229 NRCA Nusa Raya Cipta Tbk. 296 300 292 294 -2 146,200 43,024,200 26 34.588 298 J 74,500 296 B 200 230 NZIA Nusantara Almazia Tbk. 112 151 115 151 39 223,100 31,357,500 71 68.636 0 J 0 151 T/B 262,900 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 3,634,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 93 100 90 98 5 39,621,000 3,815,804,700 1,699 98.000 99 J 901,400 98 T/B 2,219,100 233 PANR Panorama Sentrawisata Tbk. 84 94 82 85 1 12,679,200 1,118,319,100 977 50.999 85 T/J 100 84 B 436,700 234 PANS Panin Sekuritas Tbk. 810 820 800 805 -5 92,200 74,508,000 34 585.455 810 J 9,500 805 T/B 3,600 235 PBID Panca Budi Idaman Tbk. 875 890 870 870 -5 85,100 74,114,000 45 102.353 890 J 18,700 865 B 180,900 236 PBRX Pan Brothers Tbk. 220 220 218 218 -2 20,900 4,570,200 14 385.841 220 J 51,200 218 T/B 68,900 237 PBSA Paramita Bangun Sarana Tbk. 428 530 530 530 102 100 53,000 1 44.167 466 J 100 410 B 100 238 PEHA Phapros Tbk. 1,515 1,540 1,510 1,535 20 102,100 155,488,500 96 128.130 1,535 T/J 6,100 1,530 B 600 239 PGAS Perusahaan Gas Negara Tbk. 970 975 955 975 5 111,553,200 107,936,080,500 7,633 325.000 980 J 2,647,300 975 T/B 52,974,300 240 PGUN Pradiksi Gunatama Tbk. 260 260 260 260 0 100 26,000 1 226.087 260 T/J 800 246 B 2,500 241 PJAA Pembangunan Jaya Ancol Tbk. 488 488 480 482 -6 17,400 8,464,600 12 94.049 488 J 67,300 482 T/B 22,100 242 PLIN Plaza Indonesia Realty Tbk. 2,510 0 0 2,510 0 0 0 0 1,041.537 2,670 J 2,400 2,500 B 900 243 PNBN Bank Pan Indonesia Tbk 745 760 745 750 5 2,023,100 1,518,415,500 125 1,248.751 755 J 132,600 750 T/B 166,400 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 274,000 13,700,000 23 50.000 50 T/J 17,903,500 0 B 0 245 PNIN Paninvest Tbk. 695 695 685 690 -5 98,100 67,560,000 24 733.730 695 J 138,500 685 B 2,100 246 PNLF Panin Financial Tbk. 182 183 181 183 1 3,433,100 625,173,700 299 197.795 184 J 773,100 183 T/B 32,400 247 POLL Pollux Properti Indonesia Tbk. 9,000 8,375 8,375 8,375 -625 4,400 36,850,000 21 1,361.789 8,375 T/J 67,800 0 B 0 248 PPRE PP Presisi Tbk. 143 146 142 143 0 9,748,900 1,404,232,000 2,270 33.256 144 J 2,800 143 T/B 371,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 5,482,500 274,125,000 130 108.108 50 T/J 109,995,600 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 115 120 115 120 5 17,200 2,009,300 12 67.556 119 J 5,100 111 B 10,000 251 PRDA Prodia Widyahusada Tbk. 2,800 2,870 2,800 2,800 0 69,300 194,327,000 43 43.077 2,860 J 300 2,800 T/B 55,900 252 PSSI Pelita Samudera Shipping Tbk. 163 169 163 168 5 75,000 12,423,200 36 124.444 169 J 61,600 163 B 12,300 253 PTBA Bukit Asam Tbk. 1,970 1,985 1,960 1,965 -5 18,221,500 35,887,572,000 2,947 1,708.696 1,970 J 66,800 1,965 T/B 725,200 254 PTIS Indo Straits Tbk. 146 194 148 173 27 18,200 2,950,900 12 18.211 168 J 12,300 167 B 200 255 PTPP PP (Persero) Tbk. 865 885 850 870 5 35,795,700 31,122,073,000 2,973 163.534 875 J 1,280,600 870 T/B 1,054,600 256 PTRO Petrosea Tbk. 1,635 1,650 1,630 1,640 5 139,400 229,021,500 137 1,312.000 1,650 J 24,200 1,640 T/B 4,700 257 PTSN Sat Nusapersada Tbk 216 220 204 214 -2 1,518,400 322,090,200 185 110.690 214 T/J 61,700 212 B 104,200 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 238 J 300 198 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 346 346 322 322 -24 36,918,200 12,318,192,400 1,651 107.333 322 T/J 5,744,500 0 B 0 260 PWON Pakuwon Jati Tbk. 352 362 350 354 2 77,945,000 27,750,906,400 4,516 1,364.740 356 J 268,700 354 T/B 14,888,400 261 PZZA Sarimelati Kencana Tbk. 585 595 575 575 -10 369,400 214,501,000 171 52.273 585 J 200 575 T/B 194,400 262 RAJA Rukun Raharja Tbk. 127 130 121 122 -5 34,010,400 4,242,298,400 3,017 419.071 123 J 157,000 122 T/B 844,000 263 RALS Ramayana Lestari Sentosa Tbk. 515 530 510 530 15 10,846,500 5,678,721,500 1,087 331.250 535 J 689,000 530 T/B 1,057,100 264 RANC Supra Boga Lestari Tbk. 406 416 402 408 2 1,370,300 562,023,000 169 81.600 412 J 59,300 408 T/B 122,700 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,941,200 297,060,000 26 15.994 50 T/J 568,100 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,200 J 1,600 5,800 B 200 267 RELI Reliance Sekuritas Indonesia Tbk. 310 360 300 360 50 500 157,800 4 166.154 324 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 91 101 92 92 1 4,900 451,700 10 14.612 92 T/J 46,100 90 B 10,000 269 RMBA Bentoel Internasional Investama Tbk. 362 362 350 358 -4 167,600 59,893,000 36 2,801.252 358 T/J 11,300 352 B 2,300 270 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,210 1,225 10 806,100 982,823,000 176 480.392 1,230 J 2,200 1,225 T/B 1,185,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 380 380 -2 1,000 382,200 5 316.667 382 J 2,500 380 T/B 200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,275 10,275 10,275 275 200 2,055,000 2 6,629.032 10,300 J 200 9,800 B 10,400 273 SCMA Surya Citra Media Tbk. 1,185 1,195 1,170 1,180 -5 3,269,700 3,871,009,000 631 533.809 1,190 J 103,300 1,180 T/B 284,800 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 232 222 222 -8 106,400 23,680,200 29 201.818 222 T/J 35,700 220 B 5,000 275 SDPC Millennium Pharmacon International Tbk. 104 107 97 104 0 27,200 2,832,300 21 69.422 104 T/J 5,700 103 B 3,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 24,400 760 B 100 277 SGRO Sampoerna Agro Tbk. 1,520 1,545 1,500 1,520 0 21,700 32,965,000 34 64.957 1,520 T/J 1,300 1,510 B 9,900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 740 745 0 7,314,600 5,448,440,000 2,441 257.759 750 J 589,300 745 T/B 333,300 279 SILO Siloam International Hospitals Tbk. 4,820 4,830 4,810 4,820 0 43,600 210,136,000 59 54.743 4,830 J 100 4,820 T/B 31,800 280 SIMP Salim Ivomas Pratama Tbk. 304 308 302 304 0 6,402,400 1,949,032,800 708 27.636 306 J 147,400 304 T/B 269,500 281 SMBR Semen Baturaja (Persero) Tbk. 476 505 468 490 14 42,732,600 21,013,446,900 3,753 87.500 490 T/J 344,900 488 B 332,000 282 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,020 985 995 -30 11,500 11,500,500 16 1,201.691 1,020 J 5,000 995 T/B 5,000 283 SMDR Samudera Indonesia Tbk. 268 272 262 268 0 1,347,000 360,672,800 238 1,075.528 268 T/J 32,500 266 B 276,900 284 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,475 9,325 9,475 50 1,380,100 13,016,037,500 794 3,297.028 9,475 T/J 451,700 9,400 B 500 285 SMKL Satyamitra Kemas Lestari Tbk. 178 180 180 180 2 20,900 3,762,000 3 93.264 180 T/J 31,100 178 B 25,400 286 SMMA Sinarmas Multiartha Tbk. 16,500 16,900 16,400 16,900 400 600 10,090,000 2 1,259.812 16,900 T/J 300 0 B 0 287 SMRA Summarecon Agung Tbk. 565 575 555 565 0 34,191,200 19,340,427,500 1,326 928.360 565 T/J 220,700 560 B 2,213,800 288 SMSM Selamat Sempurna Tbk. 1,215 1,220 1,200 1,210 -5 2,892,400 3,505,614,000 1,016 3,231.924 1,210 T/J 13,400 1,205 B 24,600 289 SOCI Soechi Lines Tbk. 120 126 120 122 2 19,421,000 2,385,640,400 1,166 22.182 123 J 231,000 122 T/B 200 290 SOHO Soho Global Health Tbk. 6,675 6,225 6,225 6,225 -450 13,100 81,547,500 52 342.033 6,225 T/J 129,200 0 B 0 291 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 5,825 5,825 0 100 582,500 1 564.848 5,825 T/J 7,700 0 B 0 292 SPMA Suparma Tbk. 286 286 284 286 0 1,900 542,600 5 128.205 286 T/J 2,600 278 B 3,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 131 130 130 -1 10,100 1,313,100 6 138.739 130 T/J 4,700 124 B 100 294 SRIL Sri Rejeki Isman Tbk. 197 198 195 198 1 10,098,100 1,985,483,700 686 82.500 198 T/J 197,900 197 B 342,800 295 SRSN Indo Acidatama Tbk 61 68 58 60 -1 145,486,700 9,382,260,600 4,307 10.928 61 J 80,200 60 T/B 89,500 296 SSIA Surya Semesta Internusa Tbk. 448 450 438 444 -4 41,788,000 18,535,667,800 2,733 182.154 444 T/J 488,700 442 B 50,000 297 SSMS Sawit Sumbermas Sarana Tbk. 800 815 800 800 0 80,900 64,971,000 35 119.403 805 J 8,800 800 T/B 27,400 298 STAR Buana Artha Anugerah Tbk. 129 139 121 128 -1 4,600 571,200 12 125.490 128 T/J 300 125 B 400 299 SULI SLJ Global Tbk. 50 50 50 50 0 700 35,000 7 0.714 50 T/J 6,609,500 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 5,000 250,000 1 47.170 50 T/J 91,850,500 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 2 8.929 50 T/J 100,425,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,365 1,340 1,340 -20 36,517,500 49,195,130,000 2,004 330.864 1,345 J 164,600 1,340 T/B 159,900 303 TBLA Tunas Baru Lampung Tbk. 730 745 730 735 5 365,000 269,026,500 202 167.369 740 J 65,500 735 T/B 88,800 304 TCID Mandom Indonesia Tbk. 6,650 6,650 6,650 6,650 0 300 1,995,000 1 652.268 6,650 T/J 1,000 6,400 B 100 305 TDPM Tridomain Performance Materials Tbk. 140 148 140 148 8 18,951,400 2,731,271,800 1,642 64.912 149 J 752,000 148 T/B 373,100 306 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. 113 116 106 106 -7 20,622,800 2,250,102,700 1,553 53.000 107 J 155,500 106 T/B 2,200 308 TINS Timah Tbk. 705 705 690 700 -5 12,480,800 8,720,698,500 1,098 357.696 705 J 527,400 700 T/B 2,565,900 309 TIRT Tirta Mahakam Resources Tbk 51 51 50 51 0 6,500 330,700 5 23.314 52 J 600 51 T/B 4,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,025 6,075 5,925 5,950 -75 2,043,400 12,210,907,500 1,535 367.878 5,975 J 10,800 5,950 T/B 156,200 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,670 2,620 2,660 10 110,186,000 292,316,839,000 11,140 1,397.903 2,670 J 4,116,300 2,660 T/B 2,876,600 312 TMAS Temas Tbk. 109 111 107 107 -2 1,469,000 160,228,700 176 246.101 108 J 100 107 T/B 169,400 313 TOBA TBS Energi Utama Tbk. 396 396 396 396 0 38,300 15,166,800 4 83.565 396 T/J 70,000 384 B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 11,100 555,000 11 80.475 50 T/J 182,728,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 276 278 264 272 -4 763,400 205,432,200 151 97.762 274 J 28,200 272 T/B 185,300 316 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,020 1,025 -10 52,563,200 53,967,083,000 12,895 4,882.580 1,025 T/J 1,931,600 1,020 B 3,008,000 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 110 110 109 109 -1 6,600 723,900 6 109.840 111 J 100 109 T/B 2,500 319 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. 396 0 0 396 0 0 0 0 236.220 396 J 32,600 388 B 52,700 321 TSPC Tempo Scan Pacific Tbk. 1,280 1,310 1,280 1,280 0 40,800 52,435,500 56 228.343 1,285 J 6,200 1,280 T/B 4,300 322 TURI Tunas Ridean Tbk. 1,290 1,295 1,260 1,295 5 166,600 210,966,000 7 2,877.778 1,295 T/J 20,000 1,260 B 29,200 323 UCID Uni-Charm Indonesia Tbk. 1,495 1,535 1,490 1,495 0 1,188,700 1,785,368,500 120 99.667 1,495 T/J 88,400 1,490 B 1,800 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,790 1,765 1,765 0 601,000 1,066,343,500 369 3,422.134 1,770 J 30,900 1,765 T/B 17,000 325 UNIC Unggul Indah Cahaya Tbk. 3,840 3,950 3,610 3,950 110 4,900 18,767,000 17 146.293 3,990 J 100 3,950 T/B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 72 77 69 73 1 392,500 28,679,400 112 3.467 74 J 78,000 73 T/B 88,700 327 UNTR United Tractors Tbk. 22,625 22,600 22,175 22,275 -350 3,053,400 68,122,607,500 3,119 26,517.857 22,275 T/J 43,500 22,225 B 1,500 328 UNVR Unilever Indonesia Tbk. 7,975 8,025 7,925 8,000 25 7,614,400 60,723,970,000 3,587 204,813.108 8,000 T/J 567,200 7,975 B 132,700 329 VICO Victoria Investama Tbk. 85 91 81 87 2 91,000 7,857,500 48 69.600 87 T/J 3,900 86 B 300 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,200 60,000 2 16.667 50 T/J 169,442,600 0 B 0 331 VOKS Voksel Electric Tbk. 193 198 195 195 2 40,500 7,974,400 14 86.259 195 T/J 11,800 194 B 5,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 171 167 169 -2 6,639,800 1,123,120,000 696 58.276 170 J 1,441,700 169 T/B 566,700 333 WEHA WEHA Transportasi Indonesia Tbk. 52 67 52 67 15 10,642,500 636,792,100 1,028 29.248 68 J 127,700 67 T/B 340,200 334 WIIM Wismilak Inti Makmur Tbk. 346 364 340 362 16 58,918,600 21,114,284,600 4,373 55.692 364 J 2,082,200 362 T/B 242,800 335 WIKA Wijaya Karya (Persero) Tbk. 1,175 1,180 1,145 1,160 -15 13,171,100 15,275,424,500 2,002 298.160 1,160 T/J 5,069,700 1,155 B 219,400 336 WINS Wintermar Offshore Marine Tbk. 95 95 95 95 0 34,200 3,249,000 4 25.691 95 T/J 62,900 91 B 25,300 337 WOMF Wahana Ottomitra Multiartha Tbk. 220 218 206 210 -10 786,200 165,398,800 127 31.837 216 J 12,800 210 T/B 31,600 338 WOOD Integra Indocabinet Tbk. 372 398 372 398 26 42,750,000 16,390,733,400 3,032 153.077 398 T/J 266,600 396 B 133,400 339 WSBP Waskita Beton Precast Tbk. 145 149 142 148 3 30,283,300 4,414,944,700 1,789 30.204 148 T/J 2,525,400 147 B 435,400 340 WSKT Waskita Karya (Persero) Tbk. 540 545 515 540 0 21,898,400 11,698,287,500 1,642 145.749 545 J 3,900,300 540 T/B 981,600 341 WTON Wijaya Karya Beton Tbk. 232 236 228 232 0 8,680,700 2,008,413,000 491 39.322 234 J 476,200 232 T/B 906,600 Total 5,021,074,100 4,565,419,036,600 409,757 2,669,786,800 267,747,400 Jakarta, 07 October 2020 Trading Division