List of Securities Quotation Main Board Date: Thursday, 15 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. 11,050 11,100 10,850 10,950 -100 1,252,200 13,739,300,000 1,102 889.550 10,950 T/J 100 10,900 B 400 2 ABMM ABM Investama Tbk. 855 830 810 810 -45 2,400 1,957,500 7 21.600 815 J 1,400 810 T/B 2,000 3 ACES Ace Hardware Indonesia Tbk. 1,630 1,635 1,565 1,570 -60 9,857,000 15,625,574,000 4,312 1,914.634 1,580 J 24,800 1,570 T/B 5,100 4 ACST Acset Indonusa Tbk. 210 220 208 210 0 50,329,600 10,705,494,000 2,769 15.509 212 J 789,900 210 T/B 1,991,500 5 ADHI Adhi Karya (Persero) Tbk. 595 600 575 580 -15 16,205,400 9,484,002,500 1,587 455.499 585 J 173,400 580 T/B 1,819,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,600 7,500 7,550 0 12,300 92,897,500 32 324.731 7,575 J 600 7,550 T/B 500 7 ADMG Polychem Indonesia Tbk 140 153 139 143 3 13,042,300 1,910,338,100 1,368 12.764 144 J 2,500 143 T/B 259,400 8 ADRO Adaro Energy Tbk. 1,185 1,195 1,155 1,155 -30 72,630,600 85,316,336,000 7,572 105.000 1,155 T/J 586,100 1,150 B 2,462,000 9 AGII Aneka Gas Industri Tbk. 565 625 565 590 25 2,663,800 1,591,529,500 480 53.636 595 J 19,700 590 T/B 24,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 492 505 458 458 -34 46,103,000 21,676,136,400 4,138 748.268 458 T/J 98,185,700 0 B 0 11 AISA Tiga Pilar Sejahtera Food Tbk. 212 220 210 210 -2 28,984,200 6,157,099,200 1,591 25.560 210 T/J 1,445,400 208 B 6,490,600 12 AKRA AKR Corporindo Tbk. 2,710 2,740 2,670 2,680 -30 16,156,700 43,648,089,000 1,992 2,135.952 2,680 T/J 1,400 2,670 B 142,500 13 ALTO Tri Banyan Tirta Tbk. 296 296 280 296 0 200 57,600 2 147.885 296 T/J 14,600 294 B 10,000 14 AMAN Makmur Berkah Amanda Tbk. 328 340 328 340 12 1,495,900 501,297,800 213 309.091 342 J 101,000 340 T/B 15,400 15 AMFG Asahimas Flat Glass Tbk. 2,350 2,540 2,500 2,540 190 28,600 72,124,000 8 103.673 2,540 T/J 300 2,480 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 670 680 670 670 0 977,000 655,129,000 258 1,709.663 670 T/J 117,900 665 B 13,400 17 ANJT Austindo Nusantara Jaya Tbk. 545 0 0 545 0 0 0 0 45.417 545 J 2,300 510 B 1,500 18 ANTM Aneka Tambang Tbk. 955 1,180 920 935 -20 1,510,069,900 1,539,849,045,500 106,084 616.470 940 J 2,350,400 935 T/B 59,783,500 19 APLI Asiaplast Industries Tbk. 116 116 108 108 -8 107,000 11,559,100 15 90.000 115 J 100 108 T/B 800 20 APLN Agung Podomoro Land Tbk. 103 107 103 103 0 76,896,300 8,058,015,100 2,236 28.219 104 J 940,700 103 T/B 1,673,000 21 ARNA Arwana Citramulia Tbk. 462 462 456 460 -2 648,900 298,214,800 83 3,126.487 460 T/J 61,900 458 B 2,900 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. 900 900 900 900 0 1,600 1,440,000 3 265.840 900 T/J 3,400 890 B 200 24 ASGR Astra Graphia Tbk. 730 725 705 710 -20 1,344,500 958,706,000 188 147.205 710 T/J 398,200 705 B 208,500 25 ASII Astra International Tbk. 4,820 4,820 4,740 4,740 -80 29,382,300 140,185,328,000 7,754 3,389.661 4,740 T/J 182,700 4,730 B 196,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 1,050 1,055 0 13,900 14,624,000 18 1,953.704 1,055 T/J 1,100 1,050 B 700 27 ASRI Alam Sutera Realty Tbk. 121 127 120 122 1 219,569,500 27,388,423,800 4,846 116.190 122 T/J 534,200 121 B 3,228,100 28 ASSA Adi Sarana Armada Tbk. 496 500 494 494 -2 4,425,700 2,200,188,200 411 126.667 494 T/J 126,600 492 B 132,100 29 ATIC Anabatic Technologies Tbk. 590 565 565 565 -25 1,200 678,000 4 80.714 625 J 700 565 T/B 2,300 30 AUTO Astra Otoparts Tbk. 875 880 870 875 0 1,188,800 1,040,434,000 285 791.354 880 J 209,100 875 T/B 10,400 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,096,800 0 B 0 32 BATA Sepatu Bata Tbk. 615 630 615 630 15 1,700 1,063,500 4 8,171.206 635 J 1,500 620 B 100 33 BBCA Bank Central Asia Tbk. 29,500 29,400 28,800 28,925 -575 16,413,400 478,281,730,000 13,928 16,528.571 28,950 J 4,900 28,925 T/B 20,200 34 BBKP Bank Bukopin Tbk. 252 256 240 240 -12 195,686,400 48,079,478,200 8,607 71.967 240 T/J 1,062,700 238 B 9,233,300 35 BBMD Bank Mestika Dharma Tbk. 1,575 1,570 1,570 1,570 -5 100 157,000 1 113.768 1,575 J 1,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,950 4,950 4,780 4,780 -170 53,219,700 258,355,708,000 16,349 22.990 4,790 J 164,800 4,780 T/B 329,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,380 3,310 3,310 -50 183,294,800 613,005,255,000 22,072 3,782.857 3,320 J 38,400 3,310 T/B 1,454,600 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. 1,350 1,365 1,310 1,315 -35 33,413,800 44,498,893,000 4,827 171.522 1,320 J 734,400 1,315 T/B 324,400 40 BBYB Bank Neo Commerce Tbk. 280 350 290 350 70 1,529,200 511,964,800 310 356.343 0 J 0 350 T/B 501,400 41 BCAP MNC Kapital Indonesia Tbk. 117 117 115 115 -2 561,500 64,766,600 59 326.130 117 J 505,400 115 T/B 1,600 42 BDMN Bank Danamon Indonesia Tbk. 2,390 2,410 2,360 2,370 -20 3,391,400 8,083,477,000 763 1.338 2,380 J 214,100 2,370 T/B 870,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 174 187 171 180 6 533,496,500 97,170,108,600 16,677 105.882 180 T/J 526,700 179 B 3,449,300 44 BFIN BFI Finance Indonesia Tbk. 386 388 384 384 -2 3,912,500 1,507,189,800 379 1,967.818 384 T/J 211,900 382 B 479,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 124,500 6,225,000 15 146.220 50 T/J 151,513,700 0 B 0 46 BINA Bank Ina Perdana Tbk. 780 780 765 775 -5 46,000 35,382,500 15 437.863 775 T/J 47,400 770 B 2,500 47 BIRD Blue Bird Tbk. 920 920 900 900 -20 872,000 789,526,000 268 13.846 905 J 100 900 T/B 95,000 48 BISI BISI International Tbk. 890 900 880 890 0 136,100 120,773,000 72 445.000 890 T/J 7,400 885 B 25,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 975 950 975 5 16,048,600 15,519,376,500 2,104 162.500 975 T/J 26,300 970 B 100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 560 550 550 -5 10,884,800 6,017,968,500 2,866 127.907 550 T/J 419,600 545 B 2,523,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 55,800 2,790,000 14 3.455 50 T/J 324,979,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 159,561,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,750 5,600 5,600 -175 38,644,600 219,391,092,500 8,248 1,687.423 5,625 J 48,900 5,600 T/B 562,800 54 BMSR Bintang Mitra Semestaraya Tbk 76 77 71 72 -4 2,543,500 186,470,300 122 14.400 74 J 242,300 72 T/B 160,400 55 BMTR Global Mediacom Tbk. 238 246 232 234 -4 152,827,200 36,466,868,400 5,450 190.461 234 T/J 3,756,100 232 B 7,222,600 56 BNBA Bank Bumi Arta Tbk. 370 370 350 364 -6 282,700 103,924,600 46 227.500 368 J 1,000 364 T/B 29,500 57 BNGA Bank CIMB Niaga Tbk. 770 775 760 760 -10 1,458,200 1,115,987,000 328 5.611 765 J 115,100 760 T/B 477,000 58 BNII Bank Maybank Indonesia Tbk. 226 228 220 222 -4 4,047,400 903,092,000 499 2.645 222 T/J 564,700 220 B 981,000 59 BNLI Bank Permata Tbk. 2,850 2,840 2,660 2,660 -190 179,300 476,974,000 529 28.962 2,660 T/J 7,696,200 0 B 0 60 BPTR Batavia Prosperindo Trans Tbk. 87 87 84 87 0 5,600 471,700 6 87.000 87 T/J 11,200 81 B 342,300 61 BRAM Indo Kordsa Tbk. 6,100 0 0 6,100 0 0 0 0 237.405 6,050 J 400 0 B 0 62 BRIS Bank BRIsyariah Tbk. 1,405 1,690 1,310 1,310 -95 292,825,600 416,348,683,500 38,355 256.863 1,310 T/J 86,330,100 0 B 0 63 BRPT Barito Pacific Tbk. 910 925 890 915 5 128,015,300 116,449,430,500 7,273 357.799 915 T/J 4,146,400 910 B 1,117,100 64 BSDE Bumi Serpong Damai Tbk. 795 800 785 790 -5 26,481,000 20,972,492,500 2,098 154.749 790 T/J 662,000 785 B 1,547,800 65 BSIM Bank Sinarmas Tbk. 482 500 460 462 -20 32,000 15,025,800 32 315.102 468 J 200 462 T/B 600 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. 2,290 2,280 2,230 2,270 -20 29,300 66,126,000 51 439.444 2,260 J 500 2,240 B 1,400 68 BTPS Bank BTPN Syariah Tbk. 3,780 3,820 3,760 3,800 20 9,013,800 34,256,071,000 3,048 389.744 3,810 J 275,600 3,800 T/B 287,800 69 BUDI Budi Starch & Sweetener Tbk. 94 94 93 94 0 18,200 1,706,400 10 50.946 94 T/J 281,800 93 B 434,500 70 BULL Buana Lintas Lautan Tbk. 328 330 322 324 -4 211,566,300 69,263,431,600 5,019 31.684 324 T/J 1,252,400 322 B 2,357,400 71 BVIC Bank Victoria International Tbk. 103 110 96 99 -4 12,784,900 1,288,030,600 1,185 93.614 99 T/J 83,500 98 B 204,100 72 BWPT Eagle High Plantations Tbk. 97 97 95 96 -1 30,667,900 2,935,271,100 783 20.996 96 T/J 3,634,300 95 B 1,280,000 73 BYAN Bayan Resources Tbk. 12,625 12,625 12,375 12,625 0 1,500 18,862,500 6 217.672 12,650 J 4,700 12,000 B 100 74 CAMP Campina Ice Cream Industry Tbk. 270 286 268 272 2 4,807,100 1,321,075,800 746 82.424 274 J 89,300 272 T/B 105,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 15,800 790,000 7 28.571 50 T/J 304,070,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,705 1,650 1,700 0 41,900 70,158,500 84 351.240 1,700 T/J 1,800 1,690 B 10,700 77 CFIN Clipan Finance Indonesia Tbk. 193 192 190 190 -3 3,580,600 681,865,800 226 14.868 191 J 180,300 190 T/B 114,800 78 CITY Natura City Developments Tbk. 108 118 103 107 -1 3,900 417,900 11 89.167 107 T/J 3,400 103 B 200 79 CLEO Sariguna Primatirta Tbk. 470 470 464 464 -6 6,187,600 2,892,398,400 821 2,017.391 466 J 72,800 464 T/B 133,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,070 1,025 1,055 -25 208,900 220,948,500 39 100.951 1,065 J 97,200 1,055 T/B 35,300 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 5,975 6,000 5,800 5,825 -150 3,991,400 23,413,787,500 2,959 26,529.125 5,850 J 11,700 5,825 T/B 170,000 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 20,900 1,045,000 4 45.455 50 T/J 444,239,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 318 316 316 316 -2 200 63,200 1 159.463 316 T/J 50,100 310 B 1,700 85 CTBN Citra Tubindo Tbk. 3,370 0 0 3,370 0 0 0 0 2,816.548 3,350 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 760 780 750 755 -5 24,794,200 18,913,673,500 2,161 169.040 755 T/J 1,644,000 750 B 15,800 87 DART Duta Anggada Realty Tbk. 224 240 240 240 16 100 24,000 1 44.367 240 T/J 5,000 224 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 6,200 310,000 2 16.496 50 T/J 321,192,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 400 20,000 2 22.222 50 T/J 14,541,100 0 B 0 90 DILD Intiland Development Tbk. 152 157 149 154 2 10,964,700 1,686,381,400 687 26.836 154 T/J 918,300 153 B 40,900 91 DLTA Delta Djakarta Tbk. 4,030 4,060 4,020 4,030 0 30,300 122,343,000 37 24,089.904 4,030 T/J 600 4,020 B 3,700 92 DMAS Puradelta Lestari Tbk. 234 246 232 234 0 74,330,900 17,749,814,000 3,339 111.429 236 J 1,742,300 234 T/B 2,874,900 93 DMND Diamond Food Indonesia Tbk. 895 900 895 900 5 10,400 9,334,000 27 98.361 900 T/J 2,000 895 B 200 94 DNAR Bank Oke Indonesia Tbk. 222 226 222 222 0 3,000 666,400 8 201.818 222 T/J 16,300 220 B 500 95 DOID Delta Dunia Makmur Tbk. 242 260 242 248 6 134,286,300 33,795,674,800 6,870 335.752 250 J 1,316,400 248 T/B 1,064,400 96 DPNS Duta Pertiwi Nusantara Tbk. 236 0 0 236 0 0 0 0 76.678 256 J 100 236 B 41,600 97 DPUM Dua Putra Utama Makmur Tbk. 62 62 58 58 -4 1,814,500 108,309,500 170 10.545 60 J 10,000 58 T/B 567,800 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 62 65 -1 1,222,300 78,741,500 141 36.993 65 T/J 136,900 64 B 118,400 99 DSNG Dharma Satya Nusantara Tbk. 500 500 466 476 -24 14,797,900 7,146,586,200 1,610 128.649 478 J 128,100 476 T/B 112,000 100 DSSA Dian Swastatika Sentosa Tbk 16,200 16,050 16,050 16,050 -150 100 1,605,000 1 1,070.000 16,025 J 600 16,000 B 100 101 DUCK Jaya Bersama Indo Tbk. 288 360 284 310 22 179,445,500 59,668,037,200 13,178 61.386 312 J 366,300 310 T/B 2,103,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,700 2,650 2,650 0 8,200 21,894,000 26 975.443 2,650 T/J 6,600 2,630 B 700 103 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 4,110,800 0 B 0 104 EKAD Ekadharma International Tbk. 1,275 1,280 1,270 1,270 -5 253,500 322,767,500 200 3,224.005 1,275 J 9,400 1,270 T/B 24,800 105 ELSA Elnusa Tbk. 218 226 212 212 -6 50,823,400 11,131,981,800 2,714 53.000 214 J 293,000 212 T/B 8,633,800 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 7,700 0 0 7,700 0 0 0 0 1,069.444 7,475 J 9,400 7,175 B 200 108 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,635 1,655 -25 9,252,400 15,365,501,000 2,265 165.500 1,655 T/J 54,700 1,650 B 1,000 109 ESSA Surya Esa Perkasa Tbk. 141 142 138 138 -3 2,098,400 293,394,300 195 256.931 139 J 1,500 138 T/B 1,434,600 110 ESTI Ever Shine Tex Tbk. 51 56 51 56 5 1,485,200 81,360,700 72 22.489 57 J 55,000 56 T/B 562,400 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,210 2,210 2,130 2,130 -80 18,152,600 39,357,001,000 3,819 108.099 2,140 J 87,400 2,130 T/B 377,600 113 FASW Fajar Surya Wisesa Tbk. 6,525 6,525 6,525 6,525 0 100 652,500 1 1,495.325 7,000 J 2,100 6,550 B 200 114 FILM MD Pictures Tbk. 210 212 202 204 -6 3,635,600 746,702,600 427 97.143 204 T/J 176,300 202 B 981,100 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 60,004,500 0 B 0 116 FREN Smartfren Telecom Tbk. 83 85 82 83 0 124,274,200 10,344,480,100 3,069 4.611 83 T/J 9,280,500 82 B 19,471,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 2,087,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,495 J 300 1,405 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. 44,075 44,100 43,500 43,500 -575 716,000 31,381,642,500 1,865 1,697.561 43,550 J 100 43,500 T/B 11,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 1,640 1,545 1,640 0 700 1,115,500 7 140.171 1,640 T/J 900 1,555 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 240 274 244 246 6 232,896,700 60,329,664,200 11,679 33.069 248 J 741,400 246 T/B 1,159,700 123 GJTL Gajah Tunggal Tbk. 458 474 456 472 14 6,636,300 3,091,022,800 1,056 92.665 474 J 148,300 472 T/B 244,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 88 80 80 -1 21,537,200 1,806,761,400 965 20.000 81 J 227,500 80 T/B 522,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,260 1,275 1,260 1,265 5 471,300 598,480,000 280 98.444 1,270 J 13,300 1,265 T/B 22,300 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 2,324,200 116,210,000 53 21.568 51 J 756,900 50 T/B 194,800 127 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. 93 95 94 94 1 7,400 702,400 4 37.600 95 J 18,700 94 T/B 500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 18,400 920,000 5 26.579 50 T/J 9,521,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 37,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 378 398 370 370 -8 17,400 6,534,800 6 70.476 370 T/J 1,400 360 B 100 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,250 3,240 3,170 3,170 -80 183,100 582,266,000 211 85.676 3,180 J 1,100 3,170 T/B 99,000 134 HERO Hero Supermarket Tbk. 815 840 800 800 -15 36,000 29,442,000 8 1,669.867 835 J 2,000 800 T/B 28,800 135 HEXA Hexindo Adiperkasa Tbk. 3,120 3,150 3,080 3,080 -40 283,800 878,711,000 348 942.876 3,090 J 2,500 3,080 T/B 24,400 136 HITS Humpuss Intermoda Transportasi Tbk. 500 470 466 470 -30 300 140,600 2 723.077 496 J 300 470 T/B 200 137 HKMU HK Metals Utama Tbk. 74 75 73 73 -1 14,054,000 1,040,533,700 547 31.739 74 J 237,000 73 T/B 6,617,400 138 HMSP H.M. Sampoerna Tbk. 1,570 1,570 1,520 1,520 -50 16,112,800 24,815,366,500 4,738 7,587.859 1,525 J 54,700 1,520 T/B 655,700 139 HOKI Buyung Poetra Sembada Tbk. 800 825 800 815 15 13,815,700 11,250,321,000 1,024 262.903 820 J 273,300 815 T/B 17,400 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 4,640,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 192 193 190 191 -1 2,449,000 468,537,300 297 63.667 192 J 113,900 191 T/B 5,000 142 HRUM Harum Energy Tbk. 1,640 1,690 1,620 1,625 -15 2,635,600 4,368,179,000 908 31.250 1,625 T/J 4,000 1,620 B 118,200 143 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 8,000 8,000 0 100 800,000 1 860.400 8,975 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,950 9,750 9,750 -200 10,009,200 98,532,012,500 9,900 361.446 9,775 J 32,400 9,750 T/B 302,500 145 IDPR Indonesia Pondasi Raya Tbk. 173 169 169 169 -4 10,200 1,723,800 4 13.203 169 T/J 10,700 165 B 300 146 IFII Indonesia Fibreboard Industry Tbk. 123 123 119 121 -2 971,500 116,399,900 147 115.238 121 T/J 7,300 120 B 25,600 147 IGAR Champion Pacific Indonesia Tbk. 318 322 316 316 -2 4,600 1,461,200 15 206.536 318 J 49,700 316 T/B 2,900 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 25,000 1,250,000 10 14.286 50 T/J 14,873,000 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 715 720 695 700 -15 5,530,200 3,910,622,000 968 98.523 700 T/J 200,000 695 B 809,000 150 IMJS Indomobil Multi Jasa Tbk. 244 248 242 244 0 1,188,400 290,051,800 192 48.800 244 T/J 23,400 242 B 109,000 151 INAF Indofarma Tbk. 3,430 3,500 3,300 3,360 -70 12,896,300 44,111,457,000 5,923 1,344.000 3,360 T/J 36,000 3,350 B 257,600 152 INCI Intanwijaya Internasional Tbk 630 640 620 635 5 77,000 48,428,000 63 68.679 635 T/J 13,300 630 B 300 153 INCO Vale Indonesia Tbk. 4,190 4,360 3,940 3,960 -230 44,396,900 183,250,064,000 15,418 1,616.327 3,960 T/J 183,400 3,950 B 92,600 154 INDF Indofood Sukses Makmur Tbk. 7,125 7,150 7,000 7,050 -75 14,582,800 103,055,887,500 5,775 1,206.799 7,075 J 152,900 7,050 T/B 154,500 155 INDR Indo-Rama Synthetics Tbk. 2,280 0 0 2,280 0 0 0 0 307.075 2,280 J 5,800 2,150 B 1,000 156 INDS Indospring Tbk. 2,030 2,070 2,000 2,000 -30 8,200 16,720,000 10 187.500 2,050 J 6,400 1,990 B 100 157 INDY Indika Energy Tbk. 955 1,010 935 935 -20 39,206,000 38,196,554,000 5,384 31.695 935 T/J 575,600 930 B 102,500 158 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,825 8,600 8,600 -175 4,053,300 35,170,877,500 4,062 443.146 8,625 J 43,100 8,600 T/B 39,700 159 INPC Bank Artha Graha Internasional Tbk. 54 54 51 51 -3 1,887,300 97,217,600 238 0.291 52 J 110,000 51 T/B 794,600 160 INTP Indocement Tunggal Prakarsa Tbk. 11,500 11,850 11,550 11,650 150 3,730,500 43,744,152,500 3,073 466.000 11,675 J 300 11,650 T/B 92,700 161 IPOL Indopoly Swakarsa Industry Tbk. 86 86 83 86 0 203,000 17,097,100 24 40.952 87 J 700 86 T/B 4,100 162 IPTV MNC Vision Networks Tbk. 292 292 286 290 -2 2,077,600 600,559,600 174 120.833 290 T/J 48,400 288 B 269,600 163 ISAT Indosat Tbk. 2,090 2,100 2,030 2,040 -50 4,049,600 8,343,148,000 1,915 145.714 2,040 T/J 374,200 2,030 B 673,100 164 ISSP Steel Pipe Industry of Indonesia Tbk. 125 132 126 127 2 13,592,400 1,748,713,000 982 43.051 128 J 99,200 127 T/B 23,700 165 ITMG Indo Tambangraya Megah Tbk. 8,225 8,325 8,100 8,100 -125 2,211,800 18,104,282,500 1,961 57.857 8,125 J 5,300 8,100 T/B 28,800 166 JAWA Jaya Agra Wattie Tbk. 59 59 55 56 -3 57,000 3,151,300 27 11.200 56 T/J 2,000 55 B 6,400 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 100,000 34,000,000 1 281.417 340 T/J 271,000 338 B 22,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,165 1,145 1,150 -15 10,611,700 12,246,983,000 1,735 314.379 1,155 J 208,800 1,150 T/B 1,120,200 169 JRPT Jaya Real Property Tbk. 422 424 420 422 0 887,500 374,592,200 103 405.769 422 T/J 78,500 420 B 313,000 170 JSKY Sky Energy Indonesia Tbk. 228 252 218 232 4 85,219,200 20,052,625,000 6,460 116.000 232 T/J 54,400 230 B 188,800 171 JSMR Jasa Marga (Persero) Tbk. 3,790 3,800 3,660 3,770 -20 5,728,700 21,319,441,000 3,211 222.314 3,770 T/J 1,304,300 3,760 B 5,000 172 KAEF Kimia Farma Tbk. 3,410 3,540 3,300 3,320 -90 46,141,700 157,740,712,000 14,989 3,320.000 3,330 J 385,400 3,320 T/B 1,254,200 173 KBLI KMI Wire & Cable Tbk. 318 318 312 314 -4 746,900 234,941,200 96 38.154 314 T/J 64,000 312 B 76,600 174 KEEN Kencana Energi Lestari Tbk. 306 306 300 304 -2 2,053,400 621,938,400 72 76.768 304 T/J 152,000 302 B 73,200 175 KICI Kedaung Indah Can Tbk 230 230 230 230 0 100 23,000 1 48.831 256 J 1,500 232 B 3,300 176 KIJA Kawasan Industri Jababeka Tbk. 204 214 200 204 0 55,025,400 11,461,903,200 3,080 7.078 204 T/J 1,080,900 202 B 2,261,800 177 KINO Kino Indonesia Tbk. 3,000 3,000 2,980 2,980 -20 114,800 342,998,000 76 78.421 3,000 J 500 2,980 T/B 22,600 178 KKGI Resource Alam Indonesia Tbk. 198 200 190 198 0 20,000 3,848,400 8 694.737 198 T/J 4,300 190 B 36,000 179 KLBF Kalbe Farma Tbk. 1,590 1,595 1,560 1,560 -30 23,355,700 36,643,622,000 5,104 15,215.059 1,560 T/J 1,217,400 1,555 B 671,600 180 KOBX Kobexindo Tractors Tbk. 103 104 100 101 -2 505,300 51,472,200 80 25.250 101 T/J 23,100 100 B 116,300 181 KOTA DMS Propertindo Tbk. 450 434 420 420 -30 290,200 122,055,000 74 210.000 420 T/J 94,300 0 B 0 182 KPAL Steadfast Marine Tbk. 55 58 53 54 -1 7,239,100 394,953,900 378 46.957 55 J 226,500 54 T/B 7,700 183 KRAS Krakatau Steel (Persero) Tbk. 364 426 366 372 8 479,428,900 190,232,985,600 26,400 46.248 372 T/J 465,600 370 B 1,086,000 184 KREN Kresna Graha Investama Tbk. 107 109 104 105 -2 13,511,600 1,433,229,800 765 1,092.385 105 T/J 27,600 104 B 1,125,000 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 27,872,400 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,600 J 100 0 B 0 187 LINK Link Net Tbk. 2,120 2,310 2,110 2,170 50 26,110,600 57,834,841,000 8,260 135.625 2,180 J 13,900 2,170 T/B 1,006,800 188 LION Lion Metal Works Tbk. 238 240 238 238 0 3,800 906,400 2 149.058 270 J 300 238 T/B 109,500 189 LPCK Lippo Cikarang Tbk 785 800 765 785 0 1,598,200 1,248,962,000 311 88.506 790 J 31,800 785 T/B 90,200 190 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,300 3,300 -100 400 1,330,000 4 148.315 3,400 J 2,000 3,300 T/B 13,700 191 LPKR Lippo Karawaci Tbk. 130 132 128 128 -2 25,247,900 3,274,341,300 1,117 41.333 129 J 308,800 128 T/B 3,345,400 192 LPPF Matahari Department Store Tbk. 1,005 1,075 995 1,010 5 38,406,200 39,731,602,000 4,845 22.886 1,015 J 24,600 1,010 T/B 5,008,100 193 LSIP PP London Sumatra Indonesia Tbk. 950 955 930 930 -20 16,874,200 15,869,394,000 2,021 240.000 935 J 188,700 930 T/B 741,200 194 LTLS Lautan Luas Tbk. 430 444 430 436 6 39,500 17,465,200 8 154.124 436 T/J 17,900 428 B 12,000 195 MAIN Malindo Feedmill Tbk. 565 580 550 550 -15 3,363,200 1,902,065,500 648 312.500 550 T/J 140,000 545 B 361,100 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,100 105,000 2 6.835 50 T/J 409,073,800 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. 655 670 650 655 0 14,169,900 9,305,051,500 769 1,051.111 655 T/J 239,300 650 B 257,400 199 MARK Mark Dynamics Indonesia Tbk. 870 885 865 865 -5 2,288,900 1,995,096,500 600 1,730.000 865 T/J 70,000 860 B 66,700 200 MASA Multistrada Arah Sarana Tbk. 595 610 570 570 -25 2,800 1,676,500 8 405.290 610 J 2,500 575 B 2,000 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 6,500 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 380 380 368 374 -6 264,000 98,725,200 117 23.375 374 T/J 12,500 372 B 25,500 203 MBTO Martina Berto Tbk. 79 79 79 79 0 2,300 181,700 6 10.676 79 T/J 500 74 B 25,500 204 MCOR Bank China Construction Bank Indonesia Tbk. 123 123 120 120 -3 3,130,700 377,061,000 210 107.631 121 J 227,600 120 T/B 386,200 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,865,200 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 31,453,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 380 398 380 382 2 291,509,800 113,207,171,000 12,603 793.272 382 T/J 860,700 380 B 12,259,500 209 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,175 J 3,400 6,825 B 100 210 META Nusantara Infrastructure Tbk. 104 104 103 103 -1 288,600 29,878,300 31 31.205 104 J 50,000 103 T/B 72,300 211 MGRO Mahkota Group Tbk. 795 795 785 795 0 2,151,500 1,697,401,500 359 353.333 795 T/J 148,600 785 B 53,900 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,640 2,840 2,650 2,700 60 35,591,700 97,288,548,000 4,206 158.965 2,700 T/J 4,950,000 2,690 B 35,100 213 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,200 9,250 -50 9,300 85,895,000 24 58,917.197 9,250 T/J 600 9,200 B 100 214 MLPL Multipolar Tbk. 50 51 50 50 0 11,929,300 597,515,400 112 5.735 50 T/J 180,100 0 B 0 215 MLPT Multipolar Technology Tbk. 600 605 590 600 0 85,100 50,458,000 36 125.000 600 T/J 65,700 590 B 23,800 216 MNCN Media Nusantara Citra Tbk. 795 835 795 805 10 168,353,300 136,856,165,000 9,753 89.444 805 T/J 1,785,500 800 B 445,100 217 MPMX Mitra Pinasthika Mustika Tbk. 376 380 362 366 -10 17,869,600 6,634,888,400 1,577 24.400 366 T/J 67,300 364 B 379,900 218 MPPA Matahari Putra Prima Tbk. 98 121 96 97 -1 25,339,100 2,658,082,100 1,649 40.782 98 J 5,000 97 T/B 1,399,700 219 MRAT Mustika Ratu Tbk. 136 138 129 134 -2 18,900 2,489,100 22 20.615 133 J 900 131 B 8,200 220 MSKY MNC Sky Vision Tbk. 845 845 790 790 -55 35,400 28,756,000 31 51.974 840 J 10,600 790 T/B 100 221 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,595 1,605 -10 1,155,500 1,855,502,000 440 2,889.393 1,605 T/J 334,000 1,600 B 10,600 222 MTLA Metropolitan Land Tbk. 416 400 400 400 -16 200 80,000 1 168.173 418 J 10,100 394 B 200 223 MYOH Samindo Resources Tbk. 1,135 1,135 1,110 1,135 0 32,100 36,383,500 7 135.187 1,135 T/J 274,000 1,105 B 200 224 MYOR Mayora Indah Tbk. 2,430 2,430 2,390 2,410 -20 3,561,800 8,571,026,000 675 12,056.028 2,410 T/J 36,700 2,400 B 11,000 225 MYTX Asia Pacific Investama Tbk. 51 57 51 53 2 41,700 2,129,400 11 7.966 53 T/J 43,100 51 B 20,000 226 NIKL Pelat Timah Nusantara Tbk. 840 880 785 785 -55 12,407,800 10,315,508,000 3,040 241.538 785 T/J 202,800 0 B 0 227 NISP Bank OCBC NISP Tbk. 730 735 725 725 -5 211,500 154,043,000 154 878.532 730 J 95,000 725 T/B 61,800 228 NOBU Bank Nationalnobu Tbk. 825 820 820 820 -5 500 410,000 1 218.667 820 T/J 200 810 B 500 229 NRCA Nusa Raya Cipta Tbk. 300 304 296 304 4 70,000 20,762,800 37 35.765 304 T/J 24,300 298 B 1,000 230 NZIA Nusantara Almazia Tbk. 284 266 266 266 -18 45,300 12,049,800 13 120.909 266 T/J 235,600 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,988,300 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 95 95 89 89 -6 20,088,200 1,828,677,200 1,102 89.000 89 T/J 2,980,200 0 B 0 233 PANR Panorama Sentrawisata Tbk. 86 100 85 93 7 21,197,500 2,003,850,900 1,401 55.799 93 T/J 256,300 92 B 1,300 234 PANS Panin Sekuritas Tbk. 810 810 800 805 -5 100,800 81,282,500 44 585.455 805 T/J 10,000 800 B 23,300 235 PBID Panca Budi Idaman Tbk. 875 885 870 870 -5 118,200 103,143,000 62 102.353 875 J 100 865 B 159,800 236 PBRX Pan Brothers Tbk. 226 236 220 226 0 214,500 47,620,800 38 400.000 224 J 5,000 220 B 3,600 237 PBSA Paramita Bangun Sarana Tbk. 600 0 0 600 0 0 0 0 50.000 560 J 100 0 B 0 238 PEHA Phapros Tbk. 1,630 1,695 1,610 1,640 10 1,295,900 2,140,290,500 505 136.895 1,640 T/J 34,500 1,630 B 100 239 PGAS Perusahaan Gas Negara Tbk. 1,065 1,090 1,030 1,035 -30 159,965,400 169,200,152,000 13,474 345.000 1,040 J 982,900 1,035 T/B 995,600 240 PGUN Pradiksi Gunatama Tbk. 256 256 254 254 -2 2,700 686,200 7 220.870 260 J 4,800 250 B 800 241 PJAA Pembangunan Jaya Ancol Tbk. 500 505 500 500 0 73,000 36,608,000 30 97.561 500 T/J 176,700 498 B 5,600 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 2,490 2,490 -10 17,200 42,828,000 3 1,033.238 2,680 J 300 2,490 T/B 44,100 243 PNBN Bank Pan Indonesia Tbk 795 800 780 780 -15 2,466,000 1,946,615,000 195 1,298.701 785 J 111,000 780 T/B 506,300 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,230,600 61,530,000 24 50.000 50 T/J 13,318,500 0 B 0 245 PNIN Paninvest Tbk. 695 710 695 695 0 32,900 22,981,500 30 739.047 700 J 25,400 695 T/B 16,600 246 PNLF Panin Financial Tbk. 190 192 186 186 -4 35,186,700 6,652,938,200 1,261 201.038 188 J 656,700 186 T/B 11,735,300 247 POLL Pollux Properti Indonesia Tbk. 5,900 5,900 5,500 5,575 -325 29,500 167,505,000 87 906.504 5,675 J 2,500 5,575 T/B 4,400 248 PPRE PP Presisi Tbk. 169 177 162 168 -1 23,556,200 3,973,778,200 2,010 39.070 168 T/J 140,700 167 B 50,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,893,000 94,650,000 137 108.108 50 T/J 96,738,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 113 115 114 114 1 53,100 6,054,400 11 64.178 118 J 10,000 113 B 1,500 251 PRDA Prodia Widyahusada Tbk. 2,900 2,950 2,860 2,860 -40 137,700 394,421,000 38 44.000 2,940 J 1,200 2,850 B 6,000 252 PSSI Pelita Samudera Shipping Tbk. 170 178 170 172 2 895,800 153,679,600 63 127.407 172 T/J 12,700 171 B 141,400 253 PTBA Bukit Asam Tbk. 2,050 2,070 2,010 2,010 -40 19,485,700 39,763,381,000 4,145 1,747.826 2,010 T/J 335,400 2,000 B 1,325,300 254 PTIS Indo Straits Tbk. 160 155 155 155 -5 300 46,500 1 16.316 154 J 900 149 B 1,100 255 PTPP PP (Persero) Tbk. 935 940 910 910 -25 18,904,100 17,434,630,500 2,735 171.053 915 J 367,400 910 T/B 277,100 256 PTRO Petrosea Tbk. 1,730 1,740 1,705 1,710 -20 422,000 725,705,500 187 1,368.000 1,715 J 100 1,710 T/B 23,000 257 PTSN Sat Nusapersada Tbk 216 222 214 214 -2 1,396,000 300,179,000 168 110.690 216 J 12,200 214 T/B 498,100 258 PUDP Pudjiadi Prestige Tbk. 194 199 199 199 5 100 19,900 1 24.821 236 J 200 199 T/B 1,100 259 PURE Trinitan Metals and Minerals Tbk. 278 298 278 284 6 21,494,600 6,159,360,400 2,008 94.667 286 J 233,400 284 T/B 34,400 260 PWON Pakuwon Jati Tbk. 400 402 394 394 -6 51,732,400 20,552,549,000 3,316 1,518.948 394 T/J 707,300 392 B 731,000 261 PZZA Sarimelati Kencana Tbk. 650 770 630 640 -10 23,903,300 16,706,838,500 4,637 58.182 645 J 99,900 640 T/B 54,700 262 RAJA Rukun Raharja Tbk. 124 127 123 123 -1 14,716,600 1,842,530,000 1,067 422.506 124 J 112,900 123 T/B 317,200 263 RALS Ramayana Lestari Sentosa Tbk. 580 590 570 575 -5 10,177,200 5,906,653,000 897 359.375 580 J 673,500 575 T/B 1,009,600 264 RANC Supra Boga Lestari Tbk. 406 416 402 406 0 375,700 153,629,200 81 81.200 408 J 2,400 406 T/B 66,900 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 50 50 0 215,500 10,780,200 12 15.994 50 T/J 778,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 6,050 5,925 5,925 25 300 1,790,000 2 312.139 6,150 J 2,500 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 312 360 308 346 34 1,500 509,400 4 159.692 340 J 2,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 94 104 90 92 -2 10,400 942,600 9 14.612 93 J 600 90 B 100 269 RMBA Bentoel Internasional Investama Tbk. 326 330 322 330 4 21,100 6,888,200 16 2,582.160 348 J 500 330 T/B 114,500 270 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,245 1,225 1,230 -10 16,990,400 21,068,030,000 27 482.353 1,240 J 3,300 1,230 T/B 196,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 386 382 382 -2 6,600 2,522,600 12 318.333 384 J 3,000 382 T/B 6,800 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,100 10,100 10,100 100 1,000 10,100,000 1 6,516.129 10,100 T/J 4,900 10,000 B 200 273 SCMA Surya Citra Media Tbk. 1,340 1,350 1,300 1,320 -20 19,131,900 25,328,490,500 1,842 597.142 1,320 T/J 49,300 1,315 B 23,500 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 228 216 228 0 33,100 7,311,400 21 207.273 228 T/J 500 220 B 1,000 275 SDPC Millennium Pharmacon International Tbk. 102 104 101 101 -1 81,900 8,316,600 22 67.419 103 J 300 101 T/B 82,800 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 800 J 219,100 790 B 3,000 277 SGRO Sampoerna Agro Tbk. 1,430 1,500 1,430 1,430 0 298,300 435,250,500 119 61.111 1,490 J 10,000 1,430 T/B 67,800 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 785 760 760 -15 19,916,000 15,324,498,000 5,485 262.948 765 J 148,300 760 T/B 2,069,200 279 SILO Siloam International Hospitals Tbk. 4,980 4,990 4,980 4,980 0 40,900 203,843,000 68 56.560 4,990 J 100 4,980 T/B 65,400 280 SIMP Salim Ivomas Pratama Tbk. 320 324 312 318 -2 10,547,300 3,344,419,400 756 28.909 320 J 510,500 318 T/B 1,055,100 281 SMBR Semen Baturaja (Persero) Tbk. 540 550 510 510 -30 26,225,300 13,692,272,000 3,111 91.071 515 J 522,500 510 T/B 231,000 282 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,040 1,020 1,025 -5 47,700 48,922,500 45 1,237.923 1,025 T/J 2,800 1,020 B 4,100 283 SMDR Samudera Indonesia Tbk. 270 282 268 272 2 4,437,100 1,221,774,400 699 1,091.580 272 T/J 494,300 270 B 442,300 284 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,400 9,025 9,100 -200 5,448,800 50,313,302,500 3,500 3,166.539 9,125 J 102,000 9,100 T/B 16,600 285 SMKL Satyamitra Kemas Lestari Tbk. 179 206 181 195 16 50,300 10,299,800 44 101.036 195 T/J 25,500 183 B 1,200 286 SMMA Sinarmas Multiartha Tbk. 15,775 15,775 15,775 15,775 0 200 3,155,000 2 1,175.949 16,300 J 100 14,800 B 300 287 SMRA Summarecon Agung Tbk. 650 650 620 620 -30 35,079,900 22,175,988,500 3,438 1,018.732 625 J 358,500 620 T/B 635,600 288 SMSM Selamat Sempurna Tbk. 1,375 1,390 1,295 1,325 -50 2,820,100 3,798,499,000 1,271 3,539.090 1,325 T/J 20,500 1,305 B 200 289 SOCI Soechi Lines Tbk. 121 123 120 122 1 8,625,900 1,049,823,100 668 22.182 122 T/J 229,900 121 B 1,247,900 290 SOHO Soho Global Health Tbk. 5,975 6,100 5,900 5,950 -25 32,800 196,260,000 89 326.923 5,975 J 400 5,950 T/B 17,500 291 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 4,800 0 B 0 292 SPMA Suparma Tbk. 280 284 280 280 0 2,200 617,600 11 125.516 280 T/J 15,300 278 B 1,800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 131 130 130 -1 3,100 403,100 3 138.739 131 J 5,400 124 B 500 294 SRIL Sri Rejeki Isman Tbk. 206 208 202 204 -2 19,465,200 3,978,897,400 1,214 85.000 206 J 1,922,400 204 T/B 1,457,800 295 SRSN Indo Acidatama Tbk 55 57 54 57 2 9,764,700 541,473,900 442 10.382 57 T/J 81,300 56 B 3,046,800 296 SSIA Surya Semesta Internusa Tbk. 444 458 440 448 4 56,735,200 25,483,931,800 4,090 183.795 448 T/J 180,400 446 B 96,300 297 SSMS Sawit Sumbermas Sarana Tbk. 840 840 805 830 -10 84,900 69,543,500 53 123.881 830 T/J 24,700 825 B 500 298 STAR Buana Artha Anugerah Tbk. 128 130 120 128 0 4,300 531,300 14 125.490 127 J 6,000 122 B 500 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,657,700 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 3,700 185,000 3 47.170 50 T/J 93,748,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 1 8.929 50 T/J 120,067,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,460 1,435 1,450 25 55,444,800 80,291,575,000 3,637 358.025 1,450 T/J 57,200 1,445 B 538,100 303 TBLA Tunas Baru Lampung Tbk. 765 775 760 760 -5 1,610,900 1,230,392,500 303 173.062 765 J 359,500 760 T/B 151,100 304 TCID Mandom Indonesia Tbk. 6,350 6,325 6,325 6,325 -25 200 1,265,000 1 620.390 6,575 J 100 6,400 B 100 305 TDPM Tridomain Performance Materials Tbk. 142 144 140 141 -1 4,189,200 591,508,000 329 61.842 141 T/J 16,300 140 B 806,000 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 102 106 97 100 -2 26,158,100 2,665,908,200 2,056 50.000 100 T/J 412,800 99 B 362,100 308 TINS Timah Tbk. 890 940 830 830 -60 201,893,000 177,928,282,500 18,644 424.125 830 T/J 5,562,800 0 B 0 309 TIRT Tirta Mahakam Resources Tbk 51 50 50 50 -1 100 5,000 1 22.857 52 J 100 50 T/B 15,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,350 6,375 6,125 6,175 -175 3,541,000 22,163,137,500 2,657 381.790 6,175 T/J 35,500 6,150 B 59,500 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,850 2,760 2,780 -30 138,462,900 388,423,080,000 19,526 1,460.966 2,780 T/J 78,900 2,770 B 2,341,200 312 TMAS Temas Tbk. 107 108 106 107 0 338,500 36,218,800 91 246.101 108 J 141,700 107 T/B 14,800 313 TOBA TBS Energi Utama Tbk. 392 400 380 384 -8 281,600 108,161,600 20 81.033 384 T/J 58,300 382 B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 2 80.475 50 T/J 188,043,100 0 B 0 315 TOTL Total Bangun Persada Tbk. 290 290 278 284 -6 1,745,500 496,800,000 379 102.075 286 J 27,500 282 B 58,300 316 TOWR Sarana Menara Nusantara Tbk. 1,030 1,035 1,020 1,020 -10 94,473,500 97,145,455,000 18,440 4,858.762 1,025 J 2,395,300 1,020 T/B 1,524,400 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 110 109 109 109 -1 1,200 130,800 4 109.840 112 J 1,500 109 T/B 4,000 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 396 0 0 396 0 0 0 0 236.220 394 J 28,200 390 B 300 321 TSPC Tempo Scan Pacific Tbk. 1,265 1,270 1,265 1,265 0 262,600 333,258,500 130 225.667 1,270 J 24,700 1,265 T/B 53,100 322 TURI Tunas Ridean Tbk. 1,340 1,340 1,325 1,340 0 109,600 146,556,500 10 2,977.778 1,345 J 25,000 1,270 B 60,000 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,485 1,475 1,485 -15 38,300 56,650,000 54 99.000 1,485 T/J 39,800 1,480 B 34,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,745 1,720 1,720 0 307,700 531,449,000 499 3,334.884 1,720 T/J 20,700 1,715 B 30,500 325 UNIC Unggul Indah Cahaya Tbk. 4,100 4,100 3,900 3,900 -200 1,100 4,429,000 11 144.441 3,910 J 100 3,870 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 79 80 76 77 -2 2,198,600 170,791,000 98 3.657 77 T/J 41,000 76 B 103,100 327 UNTR United Tractors Tbk. 22,475 22,550 21,700 21,700 -775 5,865,300 128,958,460,000 8,488 25,833.333 21,725 J 3,700 21,675 B 5,700 328 UNVR Unilever Indonesia Tbk. 7,925 7,975 7,900 7,925 0 6,237,200 49,481,402,500 3,786 202,892.985 7,950 J 231,800 7,925 T/B 777,100 329 VICO Victoria Investama Tbk. 83 82 78 78 -5 476,500 37,289,900 57 62.400 78 T/J 196,000 0 B 0 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,400 120,000 2 16.667 50 T/J 281,320,100 0 B 0 331 VOKS Voksel Electric Tbk. 198 198 197 197 -1 15,600 3,073,300 10 87.143 198 J 10,900 197 T/B 6,100 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 185 177 178 -4 19,613,400 3,546,464,400 1,384 61.379 178 T/J 452,800 177 B 323,000 333 WEHA WEHA Transportasi Indonesia Tbk. 55 65 55 59 4 7,222,500 435,933,500 998 25.756 59 T/J 44,900 58 B 61,800 334 WIIM Wismilak Inti Makmur Tbk. 350 360 344 350 0 31,840,200 11,213,626,600 2,570 53.846 350 T/J 1,165,500 348 B 953,700 335 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,255 1,220 1,230 -25 9,532,200 11,750,960,000 1,729 316.152 1,230 T/J 278,000 1,225 B 54,500 336 WINS Wintermar Offshore Marine Tbk. 96 96 93 93 -3 156,300 14,803,600 17 25.150 97 J 262,500 93 T/B 2,700 337 WOMF Wahana Ottomitra Multiartha Tbk. 216 220 214 214 -2 124,100 26,748,200 64 32.443 216 J 2,700 214 T/B 6,700 338 WOOD Integra Indocabinet Tbk. 426 430 416 430 4 98,074,000 41,729,531,000 4,037 165.385 430 T/J 512,600 428 B 480,000 339 WSBP Waskita Beton Precast Tbk. 165 165 159 159 -6 73,371,500 11,846,019,900 3,035 32.449 160 J 298,800 159 T/B 6,729,300 340 WSKT Waskita Karya (Persero) Tbk. 715 720 690 690 -25 47,012,000 32,891,768,500 5,363 186.235 690 T/J 945,400 685 B 776,000 341 WTON Wijaya Karya Beton Tbk. 252 254 242 242 -10 12,838,100 3,163,921,200 940 41.017 244 J 10,000 242 T/B 786,300 Total 8,157,342,400 7,908,521,359,000 720,543 3,385,066,600 247,972,200 Jakarta, 15 October 2020 Trading Division