List of Securities Quotation Main Board Date: Friday, 15 September 2023 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. --S-183E806000D232------------ 7,475 7,575 7,500 7,575 100 676,900 5,102,555,000 679 615.374 7,575 T/J 81,700 7,550 B 200 2 ABMM ABM Investama Tbk. --S-1835403000A121------------ 4,010 4,020 3,960 3,990 -20 1,048,000 4,174,017,000 999 106.400 4,000 J 17,000 3,990 T/B 195,800 3 ACES Ace Hardware Indonesia Tbk. --SO1S75MD0000E743------------ 735 745 725 730 -5 32,753,000 23,965,616,500 4,145 890.244 735 J 595,100 730 T/B 413,400 4 ACST Acset Indonusa Tbk. --U-1135000000J211------------ 151 154 150 152 1 1,952,200 295,332,700 227 11.225 152 T/J 21,900 151 B 15,000 5 ADCP Adhi Commuter Properti Tbk. --U-1135000000H111------------ 58 59 58 59 1 3,368,600 195,939,000 140 45.385 59 T/J 3,253,200 58 B 2,020,200 6 ADHI Adhi Karya (Persero) Tbk. --S-1805700000J211------------ 476 482 460 460 -16 28,396,800 13,272,796,800 3,033 395.811 466 J 5,400 460 T/B 1,699,000 7 ADMF Adira Dinamika Multi Finance Tbk. --U-110F000000G211------------ 10,875 10,875 10,425 10,750 -125 556,400 5,855,602,500 571 462.366 10,800 J 100 10,750 T/B 92,400 8 ADMG Polychem Indonesia Tbk --U-1130000000B111------------ 152 155 147 152 0 475,500 71,970,500 139 13.567 153 J 42,300 151 B 360,200 9 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,910 2,910 2,840 2,840 -70 55,255,400 157,935,341,000 10,104 258.182 2,860 J 78,900 2,840 T/B 2,549,300 10 AGII Samator Indo Gas Tbk. --M-1835403000B111------------ 1,910 1,910 1,890 1,890 -20 189,400 358,987,500 156 171.818 1,895 J 2,800 1,885 B 13,300 11 AGRO Bank Raya Indonesia Tbk. --U-1855300000G111------------ 320 322 318 320 0 4,935,300 1,574,712,400 977 533.164 320 T/J 39,400 318 B 352,800 12 AISA FKS Food Sejahtera Tbk. --U-1135000000D222------------ 119 123 116 121 2 9,026,400 1,077,546,000 1,156 14.728 121 T/J 232,900 120 B 144,500 13 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,470 1,500 1,475 1,485 15 22,157,800 32,942,861,500 10,100 5,917.749 1,490 J 2,600,700 1,485 T/B 109,700 14 ALTO Tri Banyan Tirta Tbk. --U-1100000000D212------------ 50 50 50 50 0 900 45,000 6 24.981 50 T/J 6,701,600 0 B 0 15 AMFG Asahimas Flat Glass Tbk. --U-1135000000C121------------ 5,400 5,425 5,400 5,400 0 78,200 422,427,500 41 220.408 5,425 J 4,900 5,400 T/B 8,100 16 AMMN Amman Mineral Internasional Tbk. --U-1130000000B142------------ 5,775 5,825 5,375 5,600 -175 83,812,900 469,739,427,500 19,328 330.383 5,600 T/J 1,762,100 5,575 B 201,500 17 AMRT Sumber Alfaria Trijaya Tbk. --UO1U4AC24000D113------------ 2,840 2,920 2,840 2,900 60 34,211,400 98,942,607,000 7,394 7,400.036 2,900 T/J 3,700 2,890 B 81,700 18 ANJT Austindo Nusantara Jaya Tbk. --M-1135000000D232------------ 765 775 760 765 0 1,310,400 1,006,737,000 277 63.750 770 J 1,900 765 T/B 82,000 19 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,900 1,920 1,895 1,900 0 46,983,300 89,455,495,500 8,776 1,252.720 1,905 J 324,100 1,900 T/B 1,192,500 20 APEX Apexindo Pratama Duta Tbk. --U-1100000000A131------------ 294 324 270 304 10 94,797,600 29,103,184,200 11,669 19.462 304 T/J 228,500 302 B 166,400 21 APLI Asiaplast Industries Tbk. --U-1130000000B113------------ 540 540 500 500 -40 86,300 44,415,000 44 416.667 515 J 3,600 500 T/B 100 22 APLN Agung Podomoro Land Tbk. --M-1135000000H111------------ 142 143 139 140 -2 15,160,000 2,125,287,700 621 38.356 141 J 433,400 140 T/B 1,158,100 23 ARCI Archi Indonesia Tbk. --M-1135000000B143------------ 346 350 336 342 -4 8,048,100 2,736,697,800 545 45.600 342 T/J 26,500 340 B 449,300 24 ARNA Arwana Citramulia Tbk. --S-1135000000C121------------ 755 765 755 755 0 1,752,000 1,329,265,500 223 5,131.516 760 J 11,434,300 755 T/B 93,900 25 ASDM Asuransi Dayin Mitra Tbk. --U-1100000000G412------------ 935 950 935 950 15 900 850,000 5 280.608 955 J 400 940 B 100 26 ASGR Astra Graphia Tbk. --U-1135000000C224------------ 990 995 980 990 0 567,700 559,095,000 199 205.258 990 T/J 16,700 985 B 300 27 ASII Astra International Tbk. --SO1XNAQ7H000C311------------ 6,325 6,325 6,200 6,300 -25 132,198,700 828,548,140,000 12,067 4,505.245 6,325 J 821,100 6,300 T/B 1,185,300 28 ASJT Asuransi Jasa Tania Tbk. --U-1100000000G412------------ 113 113 109 112 -1 194,500 21,580,500 29 97.712 113 J 21,200 112 T/B 300 29 ASMI Asuransi Maximus Graha Persada Tbk. --U-1100000000G412------------ 50 50 50 50 0 400 20,000 2 92.593 50 T/J 1,296,000 0 B 0 30 ASRI Alam Sutera Realty Tbk. --S-1175001000H111------------ 180 183 179 183 3 9,200,000 1,670,010,500 496 174.286 183 T/J 407,500 181 B 70,000 31 ASSA Adi Sarana Armada Tbk. --S-18059B1000K132------------ 985 1,010 980 985 0 12,776,200 12,675,544,000 2,024 273.611 990 J 61,700 985 T/B 854,600 32 ATIC Anabatic Technologies Tbk. --U-1130000000I121------------ 356 360 354 354 -2 13,700 4,915,200 22 50.571 360 J 26,600 354 T/B 59,800 33 AUTO Astra Otoparts Tbk. --M-11A5006000E111------------ 3,190 3,230 3,130 3,200 10 5,369,500 17,080,090,000 3,178 2,894.094 3,200 T/J 28,800 3,190 B 700 34 AVIA Avia Avian Tbk. --M-1835M30000B113------------ 565 600 550 600 35 35,503,800 19,990,276,000 3,099 64.516 600 T/J 3,904,500 595 B 8,800 35 BABY Multitrend Indo Tbk. --U-1130000000E741------------ 276 282 264 270 -6 15,138,400 4,131,321,400 2,938 101.504 270 T/J 106,900 268 B 540,500 36 BALI Bali Towerindo Sentra Tbk. --U-1135000000J321------------ 855 860 835 835 -20 18,600 15,653,000 22 1,043.750 860 J 2,000 835 T/B 400 37 BAPA Bekasi Asri Pemula Tbk. --U-1130000000H111------------ 66 68 66 67 1 483,900 32,493,700 105 44.667 68 J 156,900 67 T/B 173,300 38 BBCA Bank Central Asia Tbk. --SO1UQNCNH000G111------------ 9,100 9,100 9,000 9,000 -100 121,005,300 1,092,836,877,500 16,258 25,696.665 9,025 J 3,400 9,000 T/B 5,171,400 39 BBKP Bank KB Bukopin Tbk. --U-1805000000G111------------ 96 97 95 97 1 85,350,100 8,185,720,400 5,921 40.746 98 J 5,606,800 97 T/B 306,300 40 BBMD Bank Mestika Dharma Tbk. --U-1105000000G111------------ 1,940 1,930 1,930 1,930 -10 100 193,000 1 139.855 2,000 J 2,100 1,930 T/B 400 41 BBNI Bank Negara Indonesia (Persero) Tbk. --SO1UQSPBH000G111------------ 9,450 9,525 9,425 9,475 25 36,672,600 347,670,930,000 6,169 45.571 9,500 J 183,300 9,475 T/B 10,000 42 BBRI Bank Rakyat Indonesia (Persero) Tbk. XDSO1UQSPNH000G111------------ 5,425 5,450 5,375 5,375 -50 141,455,400 761,841,095,000 10,299 6,304.098 5,400 J 277,300 5,375 T/B 495,100 43 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U-1130000000A122------------ 74 92 74 81 7 29,553,300 2,512,182,800 3,162 26.087 82 J 329,200 81 T/B 133,600 44 BBTN Bank Tabungan Negara (Persero) Tbk. --SO1HCEL1H000G111------------ 1,230 1,235 1,220 1,220 -10 19,947,100 24,407,416,500 4,519 165.002 1,225 J 81,500 1,220 T/B 99,000 45 BBYB Bank Neo Commerce Tbk. --U-1105000000G111------------ 310 314 296 296 -14 34,684,500 10,445,872,000 2,662 363.146 296 T/J 38,300 294 B 339,000 46 BCAP MNC Kapital Indonesia Tbk. --U-1105000000G511------------ 55 56 54 54 -1 53,623,200 2,932,060,000 523 153.139 55 J 2,727,500 54 T/B 1,484,100 47 BDMN Bank Danamon Indonesia Tbk. --M-1855100000G111------------ 2,880 2,900 2,880 2,880 0 665,700 1,923,931,000 530 1.626 2,900 J 76,600 2,880 T/B 337,800 48 BEST Bekasi Fajar Industrial Estate Tbk. --S-1135100000H111------------ 155 156 152 153 -2 8,373,600 1,282,962,900 623 90.000 153 T/J 1,569,500 152 B 2,448,100 49 BFIN BFI Finance Indonesia Tbk. --S-1M1C9N0000G211------------ 1,175 1,180 1,150 1,150 -25 8,749,400 10,137,400,000 1,003 5,893.205 1,170 J 63,000 1,150 T/B 1,260,100 50 BHIT MNC Asia Holding Tbk. --U-1105000000C311------------ 50 51 50 50 0 23,361,500 1,182,514,200 388 146.220 51 J 16,807,400 50 T/B 319,155,200 51 BINA Bank Ina Perdana Tbk. --U-1105000000G111------------ 3,870 3,890 3,750 3,750 -120 472,000 1,786,005,000 87 2,118.692 3,800 J 29,500 3,750 T/B 200 52 BIRD Blue Bird Tbk. --S-1135100000K132------------ 1,960 2,040 1,945 1,990 30 4,441,800 8,856,064,000 1,819 30.615 1,990 T/J 728,100 1,985 B 42,700 53 BISI BISI International Tbk. --U-1135000000D232------------ 1,550 1,560 1,525 1,560 10 446,300 689,550,000 95 780.000 1,560 T/J 33,800 1,525 B 200 54 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --S-115FG06000G111------------ 1,175 1,185 1,175 1,180 5 1,446,400 1,708,077,000 1,502 197.364 1,180 T/J 91,500 1,175 B 580,100 55 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --S-1105200000G111------------ 650 650 645 650 0 3,935,900 2,550,957,000 1,103 151.163 650 T/J 3,241,400 645 B 21,377,300 56 BMHS Bundamedik Tbk. --U-1135000000F121------------ 376 380 368 376 0 195,800 73,356,800 61 110.588 376 T/J 3,400 370 B 5,000 57 BMRI Bank Mandiri (Persero) Tbk. --SO1UQSPNH000G111------------ 5,825 5,975 5,850 5,925 100 165,106,200 977,934,650,000 8,687 3,579.217 5,950 J 392,500 5,925 T/B 86,600 58 BMSR Bintang Mitra Semestaraya Tbk --U-1130000000B111------------ 444 505 424 442 -2 5,251,900 2,507,004,400 2,571 88.400 446 J 3,000 442 T/B 57,200 59 BMTR Global Mediacom Tbk. --S-183FFH3000E611------------ 286 288 282 286 0 43,766,800 12,435,678,000 2,781 232.785 286 T/J 613,600 284 B 2,636,800 60 BNBA Bank Bumi Arta Tbk. --U-1105000000G111------------ 775 815 740 765 -10 1,692,800 1,300,110,000 461 544.802 775 J 3,500 760 B 5,100 61 BNGA Bank CIMB Niaga Tbk. --M-115W600000G111------------ 1,640 1,725 1,645 1,725 85 18,643,400 31,753,346,500 4,302 12.737 1,725 T/J 331,600 1,720 B 200 62 BNII Bank Maybank Indonesia Tbk. --U-110F000000G111------------ 260 266 258 264 4 3,251,800 854,364,400 558 3.146 266 J 173,500 264 T/B 364,200 63 BNLI Bank Permata Tbk. --U-1105000000G111------------ 930 935 925 935 5 20,300 18,881,000 49 11.667 935 T/J 15,200 930 B 100 64 BPTR Batavia Prosperindo Trans Tbk. --S-1100000000K132------------ 107 109 106 106 -1 2,857,000 306,642,800 875 173.648 106 T/J 33,800 105 B 905,700 65 BRAM Indo Kordsa Tbk. --U-1135000000E112------------ 6,775 6,775 6,725 6,750 -25 5,900 39,740,000 14 262.702 6,775 J 4,300 6,725 B 300 66 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR54000G111------------ 1,660 1,670 1,650 1,655 -5 12,273,900 20,333,018,000 2,852 332.206 1,660 J 633,800 1,655 T/B 50,900 67 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 208 220 200 214 6 5,488,746,000 1,171,953,862,200 14,737 38.869 214 T/J 718,275,100 212 B 5,223,000 68 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,280 1,450 1,275 1,420 140 254,943,100 348,796,887,000 23,534 555.273 1,420 T/J 95,900 1,415 B 216,400 69 BSBK Wulandari Bangun Laksana Tbk. --U-1135000000H111------------ 50 50 50 50 0 298,100 14,905,000 34 50.000 50 T/J 68,837,300 0 B 0 70 BSDE Bumi Serpong Damai Tbk. --S-183QM86000H111------------ 1,060 1,070 1,040 1,040 -20 21,372,900 22,378,296,500 2,833 203.720 1,045 J 106,100 1,040 T/B 3,768,700 71 BSIM Bank Sinarmas Tbk. --U-1105000000G111------------ 890 890 880 890 0 38,700 34,354,000 22 607.015 890 T/J 85,500 880 B 7,000 72 BTPN Bank BTPN Tbk. --U-1105000000G111------------ 2,730 2,730 2,710 2,730 0 4,900 13,287,000 8 528.494 2,730 T/J 3,300 2,710 B 301,400 73 BTPS Bank BTPN Syariah Tbk. --S-18LCM36000G111------------ 1,960 1,960 1,940 1,940 -20 10,805,600 21,039,857,500 3,282 198.974 1,945 J 20,100 1,940 T/B 566,800 74 BUDI Budi Starch & Sweetener Tbk. --U-1135000000D222------------ 238 244 238 242 4 240,100 57,984,600 70 131.158 242 T/J 41,500 240 B 15,900 75 BUMI Bumi Resources Tbk. --U-1135000000A121------------ 136 138 130 137 1 7,491,285,900 1,022,193,758,300 15,292 7.951 138 J 13,726,300 137 T/B 2,174,600 76 BVIC Bank Victoria International Tbk. --U-1105000000G111------------ 99 99 97 98 -1 5,119,500 501,366,100 302 92.669 99 J 454,800 97 B 1,104,100 77 BWPT Eagle High Plantations Tbk. --U-1105000000D232------------ 59 60 59 59 0 4,844,200 286,243,200 130 12.904 60 J 2,569,300 59 T/B 1,279,900 78 BYAN Bayan Resources Tbk. --U-1130000000A121-----C------ 19,325 19,450 19,150 19,225 -100 201,400 3,899,870,000 451 3,314.655 19,300 J 100 19,225 T/B 600 79 CAMP Campina Ice Cream Industry Tbk. --U-1135000000D221------------ 348 350 346 348 0 486,400 169,211,600 97 105.455 348 T/J 220,900 346 B 183,600 80 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --U-1105000000E745------------ 107 109 106 106 -1 43,716,200 4,678,111,300 655 60.571 107 J 2,037,800 106 T/B 6,256,900 81 CBUT Citra Borneo Utama Tbk. --U-1135000000D232------------ 3,500 3,500 3,490 3,490 -10 1,400 4,899,000 5 505.797 3,470 J 200 3,350 B 200 82 CEKA Wilmar Cahaya Indonesia Tbk. --U-1135000000D222------------ 1,925 1,930 1,910 1,920 -5 16,400 31,471,500 41 396.694 1,925 J 1,000 1,920 T/B 18,400 83 CFIN Clipan Finance Indonesia Tbk. --S-1105000000G211------------ 595 600 585 590 -5 6,395,700 3,767,818,500 1,152 46.168 590 T/J 1,500 585 B 1,256,100 84 CITY Natura City Developments Tbk. --U-1130000000H111------------ 50 50 50 50 0 199,700 9,985,000 3 41.667 50 T/J 13,910,400 0 B 0 85 CLEO Sariguna Primatirta Tbk. --S-1135000000D212------------ 635 650 620 645 10 3,683,500 2,334,226,000 839 2,804.348 645 T/J 266,800 640 B 287,600 86 CMNP Citra Marga Nusaphala Persada Tbk. --U-1135000000J112------------ 1,620 1,625 1,620 1,625 5 1,300 2,112,000 6 174.060 1,630 J 100 1,620 B 500 87 CMNT Cemindo Gemilang Tbk. --U-1105000000B121------------ 1,040 1,055 1,030 1,050 10 48,720,900 50,784,639,500 1,551 154.412 1,050 T/J 302,400 1,045 B 322,200 88 CMRY Cisarua Mountain Dairy Tbk. --M-1135400000D221------------ 3,890 3,910 3,810 3,850 -40 1,764,900 6,800,395,000 947 125.000 3,880 J 100 3,850 T/B 1,100 89 CNMA Nusantara Sejahtera Raya Tbk. --U-1130000000E514------------ 274 278 272 274 0 51,520,200 14,047,698,400 1,051 101.481 274 T/J 1,114,900 272 B 24,992,800 90 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,025 5,075 4,950 5,075 50 13,506,600 67,994,150,500 3,540 23,113.358 5,075 T/J 677,900 5,025 B 500 91 CSAP Catur Sentosa Adiprana Tbk. --U-1135000000E743------------ 550 575 550 550 0 97,300 53,938,000 29 279.501 555 J 1,400 550 T/B 20,000 92 CSRA Cisadane Sawit Raya Tbk. --U-1135000000D232------------ 494 498 494 494 0 9,100 4,499,200 21 395.200 498 J 12,100 494 T/B 67,400 93 CTRA Ciputra Development Tbk. --S-183CM86000H111------------ 1,060 1,070 1,030 1,030 -30 37,076,300 38,528,032,000 2,586 230.611 1,040 J 14,800 1,030 T/B 105,100 94 DART Duta Anggada Realty Tbk. --U-1100000000H111------------ 140 147 138 147 7 49,600 7,085,600 33 27.175 146 J 1,100 139 B 9,900 95 DEPO Caturkarda Depo Bangunan Tbk. --U-1135000000E743------------ 434 434 428 434 0 11,000 4,772,200 9 90.041 434 T/J 7,400 428 B 300 96 DEWA Darma Henwa Tbk --U-1135000000A132------------ 68 69 66 67 -1 191,360,300 12,892,148,400 23,907 22.105 67 T/J 8,747,100 66 B 31,024,000 97 DGIK Nusa Konstruksi Enjiniring Tbk. --U-1130000000J211------------ 105 106 102 106 1 25,005,200 2,601,503,900 637 47.111 106 T/J 104,800 104 B 100,000 98 DILD Intiland Development Tbk. --S-1135000000H111------------ 210 212 208 208 -2 9,335,800 1,952,251,400 714 36.246 210 J 592,500 208 T/B 336,200 99 DLTA Delta Djakarta Tbk. --U-1105000000D211------------ 3,690 3,690 3,670 3,690 0 177,000 650,450,000 151 22,057.505 3,690 T/J 8,200 3,670 B 1,300 100 DMAS Puradelta Lestari Tbk. --M-1135001000H111------------ 174 175 173 174 0 20,863,000 3,632,490,300 1,325 82.857 175 J 6,495,800 174 T/B 997,400 101 DMND Diamond Food Indonesia Tbk. --U-1135000000D112------------ 815 820 815 820 5 27,200 22,245,000 8 89.617 820 T/J 11,200 815 B 1,700 102 DNAR Bank Oke Indonesia Tbk. --U-1105000000G111------------ 129 129 127 127 -2 195,300 24,932,500 33 125.385 128 J 220,500 127 T/B 215,400 103 DOID Delta Dunia Makmur Tbk. --S-1815510000A132------------ 426 426 418 420 -6 22,064,100 9,302,926,200 1,496 568.613 422 J 108,800 420 T/B 772,100 104 DPNS Duta Pertiwi Nusantara Tbk. --U-1130000000B113------------ 432 442 434 440 8 40,400 17,844,400 12 142.959 442 J 100 432 B 2,100 105 DRMA Dharma Polimetal Tbk. --S-1135100000E111------------ 1,470 1,470 1,435 1,460 -10 2,942,700 4,282,111,500 2,433 292.000 1,460 T/J 184,000 1,455 B 500 106 DSFI Dharma Samudera Fishing Industries Tbk. --U-1130000000D231------------ 73 76 71 75 2 3,913,500 287,260,600 200 42.684 76 J 254,700 75 T/B 7,000 107 DSNG Dharma Satya Nusantara Tbk. --U-18GF806000D232------------ 580 595 580 595 15 57,492,600 33,793,036,500 2,912 160.811 595 T/J 1,777,000 590 B 112,700 108 DVLA Darya-Varia Laboratoria Tbk. --U-1135000000F211------------ 1,970 1,990 1,960 1,990 20 19,300 38,119,000 25 732.502 1,990 T/J 1,000 1,975 B 3,400 109 DYAN Dyandra Media International Tbk. --U-1130000000C224------------ 109 109 107 107 -2 1,229,100 132,430,000 93 30.571 108 J 272,000 107 T/B 211,700 110 EKAD Ekadharma International Tbk. --U-1130000000B113------------ 256 258 256 258 2 340,300 87,282,800 65 3,263.757 258 T/J 99,200 256 B 182,900 111 ELPI Pelayaran Nasional Ekalya Purnamasari Tbk. --M-1135000000K211------------ 226 228 224 228 2 4,049,000 915,048,000 283 114.000 228 T/J 466,500 226 B 100 112 ELSA Elnusa Tbk. --S-187FR90000A131------------ 426 438 424 430 4 31,448,900 13,609,439,600 3,964 107.500 430 T/J 350,400 428 B 821,400 113 EMTK Elang Mahkota Teknologi Tbk. --SO1H459DH000I111------------ 575 580 545 545 -30 98,200,600 54,262,116,000 9,109 756.944 550 J 2,619,700 545 T/B 3,064,300 114 ENRG Energi Mega Persada Tbk. --S-1875F63000A111------------ 282 292 280 286 4 105,476,000 30,191,971,200 4,209 23.845 286 T/J 2,718,400 284 B 5,910,500 115 ERAA Erajaya Swasembada Tbk. --S-1875M81000E742------------ 480 484 474 476 -4 39,372,800 18,821,574,200 3,050 238.915 478 J 1,913,200 476 T/B 1,082,000 116 ERAL Sinar Eka Selaras Tbk. --U-1130000000E742------------ 364 366 356 356 -8 19,853,400 7,106,048,200 1,098 91.282 358 J 19,700 356 T/B 44,200 117 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 735 790 745 785 50 92,837,500 71,591,859,500 9,247 1,461.526 785 T/J 1,910,500 780 B 232,500 118 ESTI Ever Shine Tex Tbk. --U-1100000000E413------------ 50 50 50 50 0 7,200 360,000 6 20.080 50 T/J 500,500 0 B 0 119 EXCL XL Axiata Tbk. --SO1S3LMBS000J321------------ 2,390 2,400 2,350 2,350 -40 15,771,400 37,513,221,000 2,838 119.264 2,360 J 3,000 2,350 T/B 2,597,000 120 FASW Fajar Surya Wisesa Tbk. --U-1105000000B131------------ 5,825 0 0 5,825 0 0 0 0 1,334.907 6,025 J 500 5,800 B 500 121 FILM MD Pictures Tbk. --U-1135400000E621------------ 3,500 3,540 3,370 3,390 -110 10,123,100 34,831,513,000 9,917 1,614.286 3,390 T/J 20,500 3,380 B 98,000 122 FREN Smartfren Telecom Tbk. --U-1135000000J321------------ 62 64 57 60 -2 2,554,018,000 151,551,090,900 21,106 3.333 61 J 38,593,500 60 T/B 22,181,900 123 GDYR Goodyear Indonesia Tbk. --U-1130000000E112------------ 1,330 1,370 1,325 1,370 40 1,200 1,599,000 5 1,096.000 1,360 J 100 1,330 B 100 124 GEMS Golden Energy Mines Tbk. XDU-1135000000A121------------ 6,025 6,150 6,025 6,050 25 879,400 5,336,335,000 1,131 242.000 6,050 T/J 15,600 6,025 B 38,600 125 GGRM Gudang Garam Tbk. --MO1H00510000D311------------ 24,250 24,575 24,100 24,425 175 838,900 20,452,142,500 1,309 953.171 24,475 J 300 24,425 T/B 2,300 126 GHON Gihon Telekomunikasi Indonesia Tbk. --U-1135000000J321------------ 1,820 1,845 1,845 1,845 25 5,200 9,594,000 6 157.692 1,845 T/J 1,100 1,805 B 1,000 127 GJTL Gajah Tunggal Tbk. --S-1135000000E112------------ 825 835 820 825 0 3,719,800 3,071,246,500 807 161.968 830 J 351,200 825 T/B 138,500 128 GOOD Garudafood Putra Putri Jaya Tbk. --U-1135002000D222------------ 428 430 422 426 -2 2,441,300 1,035,943,600 372 165.759 426 T/J 22,900 424 B 19,600 129 GPRA Perdana Gapuraprima Tbk. --S-1130000000H111------------ 97 99 97 97 0 5,208,800 508,830,400 281 41.842 98 J 878,200 97 T/B 574,600 130 GTSI GTS Internasional Tbk. --U-1130000000A112------------ 50 51 50 50 0 35,811,900 1,791,577,500 491 50.000 50 T/J 14,200,400 0 B 0 131 GWSA Greenwood Sejahtera Tbk. --U-1135000000E512------------ 170 172 167 167 -3 936,000 157,717,600 76 66.800 168 J 207,100 167 T/B 445,300 132 GZCO Gozco Plantations Tbk. --U-1130000000D232------------ 90 93 90 92 2 4,952,400 454,094,800 357 48.906 92 T/J 36,500 91 B 1,289,400 133 HAIS Hasnur Internasional Shipping Tbk. --S-1130000000K211------------ 314 322 312 312 -2 4,603,800 1,457,368,400 833 104.000 314 J 71,000 312 T/B 133,700 134 HDFA Radana Bhaskara Finance Tbk. --U-1100000000G211------------ 110 127 109 113 3 395,200 46,671,500 140 63.571 115 J 12,200 113 T/B 8,400 135 HDIT Hensel Davest Indonesia Tbk. --U-1130000000I111------------ 50 50 50 50 0 11,300 565,000 10 9.524 50 T/J 7,947,000 0 B 0 136 HEAL Medikaloka Hermina Tbk. --S-183FF2G000F121------------ 1,455 1,475 1,400 1,400 -55 162,478,600 227,661,746,000 2,205 189.189 1,470 J 24,000 1,395 B 203,500 137 HEXA Hexindo Adiperkasa Tbk. --U-1175200000C141------------ 6,700 6,750 6,675 6,700 0 1,579,800 10,602,682,500 947 2,051.062 6,700 T/J 74,100 6,675 B 97,200 138 HILL Hillcon Tbk. --U-1135000000A132------------ 2,490 2,500 2,410 2,410 -80 7,124,300 17,406,023,000 8,163 192.800 2,420 J 300 2,410 T/B 18,200 139 HITS Humpuss Intermoda Transportasi Tbk. --U-1135000000A112------------ 252 262 240 252 0 326,500 81,679,000 180 387.692 252 T/J 25,000 250 B 4,000 140 HMSP H.M. Sampoerna Tbk. --M-1802C30000D311------------ 865 870 860 865 0 4,489,900 3,882,709,500 769 4,318.091 865 T/J 362,500 860 B 6,139,800 141 HOKI Buyung Poetra Sembada Tbk. --S-1130000000D222------------ 132 134 127 128 -4 32,577,000 4,240,584,600 1,924 165.670 129 J 100,600 128 T/B 1,459,200 142 HRTA Hartadinata Abadi Tbk. --S-1115000000E411------------ 454 474 452 464 10 45,837,800 21,263,435,400 2,807 154.667 466 J 255,300 464 T/B 118,800 143 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,800 1,830 1,775 1,810 10 23,316,400 42,280,771,000 3,590 173.673 1,810 T/J 71,600 1,805 B 36,500 144 HUMI Humpuss Maritim Internasional Tbk. --U-1130000000A112------------ 194 196 191 191 -3 95,228,100 18,457,588,100 3,207 191.000 191 T/J 1,424,400 190 B 2,113,000 145 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,000 11,050 10,700 10,975 -25 8,271,100 90,385,955,000 5,573 406.858 10,975 T/J 700 10,925 B 10,100 146 IDPR Indonesia Pondasi Raya Tbk. --U-1130000000J211------------ 132 134 131 134 2 8,000 1,049,600 14 10.469 134 T/J 8,800 131 B 18,100 147 IFII Indonesia Fibreboard Industry Tbk. --U-1135000000B151------------ 159 161 156 158 -1 67,500 10,668,600 38 150.476 159 J 800 158 T/B 50,000 148 IGAR Champion Pacific Indonesia Tbk. --U-1130000000B131------------ 450 452 442 450 0 153,700 68,930,000 23 294.118 450 T/J 38,200 448 B 300 149 IMAS Indomobil Sukses Internasional Tbk. --M-1105000000E745------------ 1,825 1,830 1,800 1,805 -20 1,733,700 3,137,924,000 806 254.048 1,805 T/J 6,500 1,800 B 260,600 150 IMJS Indomobil Multi Jasa Tbk. --M-1105000000K132------------ 342 342 334 334 -8 3,282,900 1,105,170,600 402 66.800 336 J 10,000 334 T/B 275,600 151 INCI Intanwijaya Internasional Tbk --U-1130000000B111------------ 525 525 520 525 0 107,400 55,875,000 18 59.908 525 T/J 44,700 520 B 30,400 152 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,850 5,950 5,850 5,900 50 24,672,100 145,600,125,000 3,637 2,408.163 5,925 J 372,100 5,900 T/B 158,400 153 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,700 6,750 6,650 6,750 50 16,267,700 109,132,547,500 7,979 1,155.446 6,750 T/J 955,800 6,700 B 10,300 154 INDR Indo-Rama Synthetics Tbk. --U-1135000000E413------------ 3,480 3,490 3,470 3,480 0 11,300 39,356,000 32 468.693 3,490 J 20,400 3,480 T/B 100 155 INDS Indospring Tbk. --U-1135000000E111------------ 2,800 2,830 2,650 2,700 -100 144,500 392,906,000 273 253.125 2,700 T/J 3,100 2,680 B 1,000 156 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,100 2,110 2,040 2,040 -60 10,219,900 21,098,688,000 3,118 69.153 2,050 J 7,900 2,040 T/B 942,200 157 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,500 10,625 10,400 10,575 75 5,241,100 55,245,752,500 2,399 544.915 10,575 T/J 147,300 10,525 B 3,300 158 INOV Inocycle Technology Group Tbk. --U-1100000000E413------------ 162 164 159 160 -2 460,600 73,789,500 64 64.000 163 J 10,500 160 T/B 27,900 159 INPC Bank Artha Graha Internasional Tbk. --U-1105000000G111------------ 77 78 75 75 -2 2,005,400 152,520,300 80 0.428 76 J 874,000 75 T/B 1,735,200 160 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,900 10,975 10,750 10,750 -150 1,957,000 21,097,975,000 1,785 430.000 10,750 T/J 72,200 10,725 B 10,400 161 IPCC Indonesia Kendaraan Terminal Tbk. --S-1135050000J113------------ 725 725 710 710 -15 1,479,600 1,057,089,500 492 43.293 715 J 100,300 710 T/B 128,200 162 IPCM Jasa Armada Indonesia Tbk. --M-1135050000J113------------ 282 286 282 282 0 805,500 227,869,000 163 74.211 284 J 73,300 282 T/B 537,300 163 IPOL Indopoly Swakarsa Industry Tbk. --U-1130000000B131------------ 146 146 142 145 -1 127,300 18,302,200 37 69.048 145 T/J 9,900 142 B 6,200 164 IPTV MNC Vision Networks Tbk. --U-1135000000E613------------ 54 59 54 57 3 172,733,200 9,790,855,300 2,886 23.750 57 T/J 4,302,400 56 B 4,054,600 165 ISAT Indosat Tbk. --M-1838F23000J321------------ 9,900 10,100 9,850 10,000 100 4,172,700 41,492,827,500 2,707 714.286 10,000 T/J 889,600 9,975 B 1,300 166 ISSP Steel Pipe Industry of Indonesia Tbk. --S-1135000000B144------------ 290 294 286 290 0 3,692,000 1,065,642,000 471 98.305 290 T/J 189,200 288 B 218,600 167 ITMG Indo Tambangraya Megah Tbk. XDSO1XDPU70000A121------------ 29,350 29,500 28,700 29,000 -350 1,882,100 54,713,622,500 3,986 207.143 29,000 T/J 18,500 28,975 B 15,400 168 JAWA Jaya Agra Wattie Tbk. --U-1100000000D232------------ 70 82 70 70 0 18,437,200 1,396,116,200 1,864 14.000 71 J 70,000 70 T/B 511,600 169 JKON Jaya Konstruksi Manggala Pratama Tbk. --S-1839R13000J211------------ 105 106 104 104 -1 5,021,600 526,362,600 210 86.081 105 J 572,200 104 T/B 1,514,700 170 JPFA Japfa Comfeed Indonesia Tbk. --S-18A5M06000D231------------ 1,215 1,230 1,205 1,205 -10 5,410,100 6,565,316,500 1,991 329.415 1,215 J 47,800 1,205 T/B 958,300 171 JRPT Jaya Real Property Tbk. --M-1135000000H111------------ 615 615 610 615 0 2,020,300 1,240,544,500 96 591.346 615 T/J 10,000 610 B 323,800 172 JSMR Jasa Marga (Persero) Tbk. --S-1M2VL46000J112------------ 4,450 4,500 4,340 4,440 -10 11,597,800 50,896,664,000 3,992 261.823 4,440 T/J 549,500 4,390 B 9,100 173 KAEF Kimia Farma Tbk. --M-1135050000F211------------ 835 840 825 830 -5 279,400 231,830,500 165 830.000 830 T/J 1,400 825 B 75,900 174 KBLI KMI Wire & Cable Tbk. --U-1135000000C131------------ 334 334 320 322 -12 1,983,000 643,014,800 319 39.126 322 T/J 130,300 320 B 133,600 175 KEEN Kencana Energi Lestari Tbk. --S-1135000000J411------------ 825 850 815 845 20 9,461,200 7,886,517,500 1,576 213.384 845 T/J 34,800 840 B 218,500 176 KETR Ketrosden Triasmitra Tbk. --U-1130000000J311------------ 180 184 180 182 2 96,300 17,533,200 65 60.667 183 J 33,800 181 B 26,100 177 KICI Kedaung Indah Can Tbk --U-1130000000E213------------ 145 150 141 148 3 3,200 461,000 8 31.422 147 J 700 143 B 900 178 KIJA Kawasan Industri Jababeka Tbk. --S-1135000000H111------------ 159 160 155 156 -3 19,662,500 3,088,384,500 683 5.412 157 J 511,300 156 T/B 5,494,000 179 KINO Kino Indonesia Tbk. --U-1105000000D421------------ 1,510 1,505 1,500 1,500 -10 39,700 59,593,500 23 39.474 1,505 J 38,300 1,500 T/B 45,000 180 KKGI Resource Alam Indonesia Tbk. --S-1135000000A121------------ 515 520 500 510 -5 8,184,400 4,139,892,500 1,087 1,789.474 510 T/J 475,500 505 B 117,100 181 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,785 1,800 1,755 1,765 -20 64,227,000 113,666,087,500 4,835 17,214.474 1,780 J 112,300 1,765 T/B 1,324,500 182 KOBX Kobexindo Tractors Tbk. --U-1130000000C141------------ 212 214 208 212 0 241,200 50,992,600 108 53.000 212 T/J 21,000 210 B 19,700 183 KRAS Krakatau Steel (Persero) Tbk. --U-1105000000B144------------ 204 206 194 194 -10 75,016,200 14,594,136,800 1,114 24.118 194 T/J 456,500 193 B 120,100 184 LEAD Logindo Samudramakmur Tbk. --U-1100000000A112------------ 71 77 69 73 2 67,129,800 4,972,453,200 1,731 11.397 74 J 6,900 73 T/B 3,899,100 185 LINK Link Net Tbk. --U-1105000000J311------------ 1,745 1,735 1,715 1,730 -15 4,900 8,448,500 15 108.125 1,730 T/J 2,700 1,720 B 5,800 186 LION Lion Metal Works Tbk. --U-1130000000C223------------ 565 565 545 555 -10 50,400 27,911,000 62 347.594 555 T/J 3,400 550 B 1,000 187 LPCK Lippo Cikarang Tbk --U-1135000000H111------------ 930 930 900 900 -30 96,700 87,701,000 76 101.472 900 T/J 1,300 895 B 9,700 188 LPGI Lippo General Insurance Tbk. --U-1105000000G412------------ 5,400 0 0 5,400 0 0 0 0 485.393 5,400 J 100 5,225 B 100 189 LPKR Lippo Karawaci Tbk. --U-1135000000H111------------ 93 95 92 92 -1 17,217,300 1,603,740,500 924 29.708 93 J 151,700 92 T/B 42,800 190 LSIP PP London Sumatra Indonesia Tbk. --S-1835800000D232------------ 1,000 1,005 995 995 -5 3,774,400 3,766,556,000 1,166 256.774 1,000 J 206,200 995 T/B 1,397,600 191 LTLS Lautan Luas Tbk. --U-1135000000B111------------ 1,020 1,025 1,010 1,020 0 105,800 107,618,500 36 360.566 1,020 T/J 3,400 1,015 B 100,000 192 MAHA Mandiri Herindo Adiperkasa Tbk. --U-1130000000A122------------ 224 228 222 224 0 17,506,700 3,930,165,400 1,134 189.831 226 J 865,400 224 T/B 626,600 193 MAIN Malindo Feedmill Tbk. --S-1105000000D231------------ 486 488 466 474 -12 4,678,000 2,223,816,800 699 269.318 476 J 155,700 474 T/B 160,800 194 MAPA Map Aktif Adiperkasa Tbk. --S-1135000000E741------------ 800 820 785 820 20 270,461,800 221,460,259,000 3,341 390.476 825 J 440,900 820 T/B 31,000 195 MAPI Mitra Adiperkasa Tbk. --SO1U7CMB7000E741------------ 1,825 1,840 1,800 1,820 -5 23,397,500 42,410,282,500 6,105 2,920.645 1,820 T/J 25,400 1,815 B 3,300 196 MARK Mark Dynamics Indonesia Tbk. --M-1135400000C143------------ 650 660 625 625 -25 20,600,800 13,019,341,000 2,744 1,250.000 630 J 7,000 625 T/B 233,300 197 MASA Multistrada Arah Sarana Tbk. --U-1135000000E112------------ 3,070 3,120 3,020 3,120 50 19,100 58,121,000 23 2,218.430 3,170 J 100 3,120 T/B 100 198 MAYA Bank Mayapada Internasional Tbk. --U-1105000000G111------------ 490 490 476 480 -10 289,100 138,534,200 88 364.509 484 J 13,600 480 T/B 8,000 199 MBSS Mitrabahtera Segara Sejati Tbk. --U-1135000000A122------------ 1,240 1,270 1,240 1,255 15 37,600 47,262,000 48 78.438 1,255 T/J 18,900 1,240 B 2,600 200 MBTO Martina Berto Tbk. --U-1130000000D421------------ 97 99 96 99 2 237,500 23,321,000 15 13.378 99 T/J 65,600 97 B 20,200 201 MCAS M Cash Integrasi Tbk. --U-1135000000I111------------ 6,950 6,950 6,825 6,950 0 14,800 102,370,000 57 501.805 6,950 T/J 7,100 6,925 B 5,500 202 MCOL Prima Andalan Mandiri Tbk. --U-1135000000A121------------ 4,600 4,670 4,560 4,600 0 353,800 1,633,047,000 308 323.944 4,620 J 10,300 4,590 B 2,300 203 MCOR Bank China Construction Bank Indonesia Tbk. --M-1105000000G111------------ 81 82 80 80 -1 3,597,200 290,100,800 194 71.754 81 J 1,009,600 80 T/B 25,535,500 204 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 3,150 3,200 3,140 3,150 0 38,345,500 121,065,340,000 5,932 840.412 3,160 J 170,400 3,150 T/B 1,805,400 205 MDKI Emdeki Utama Tbk. --U-1130000000B111------------ 204 206 202 204 0 274,400 56,262,600 60 47.740 206 J 339,900 204 T/B 7,000 206 MDLN Modernland Realty Tbk. --S-1105000000H111------------ 82 83 81 82 0 8,120,600 665,261,200 351 24.336 82 T/J 246,200 81 B 4,907,800 207 MEDC Medco Energi Internasional Tbk. --SO1H4M964000A111------------ 1,555 1,655 1,590 1,630 75 298,788,800 484,780,486,000 19,997 3,384.903 1,630 T/J 595,100 1,625 B 467,600 208 MEGA Bank Mega Tbk. --U-1150000000G111------------ 5,000 5,100 5,025 5,100 100 4,700 23,722,500 31 6,258.053 5,100 T/J 8,800 5,025 B 2,500 209 META Nusantara Infrastructure Tbk. --M-1105000000J112------------ 124 126 117 117 -7 38,612,100 4,622,526,600 1,019 35.446 118 J 1,664,000 117 T/B 2,702,600 210 MGRO Mahkota Group Tbk. --U-1105000000D232------------ 660 665 650 660 0 3,466,200 2,279,119,500 286 293.333 660 T/J 5,000 655 B 100,000 211 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,880 2,880 2,790 2,790 -90 11,666,200 32,797,353,000 2,938 164.264 2,800 J 1,700 2,790 T/B 1,190,300 212 MLBI Multi Bintang Indonesia Tbk. --U-1105000000D211------------ 8,700 8,725 8,650 8,725 25 52,900 460,250,000 47 55,573.248 8,725 T/J 2,800 8,700 B 7,000 213 MLPL Multipolar Tbk. --S-1135000000D113------------ 89 91 88 89 0 13,687,800 1,221,856,000 472 10.208 90 J 1,394,600 89 T/B 699,400 214 MLPT Multipolar Technology Tbk. --U-1135000000I121------------ 1,795 1,800 1,775 1,780 -15 8,000 14,245,000 20 370.833 1,780 T/J 3,700 1,775 B 1,000 215 MMLP Mega Manunggal Property Tbk. --S-1135000000H111------------ 422 424 392 394 -28 10,516,100 4,297,039,800 1,164 67.350 394 T/J 16,300 392 B 218,900 216 MNCN Media Nusantara Citra Tbk. --S-187CMK0000E612------------ 540 545 520 520 -20 79,868,000 41,841,054,000 2,917 57.778 525 J 200 520 T/B 2,762,500 217 MORA Mora Telematika Indonesia Tbk. --U-1135000000J311------------ 468 472 464 470 2 6,834,800 3,196,220,200 55 118.687 472 J 21,200 470 T/B 233,800 218 MPMX Mitra Pinasthika Mustika Tbk. --S-1875Q6G000E745------------ 1,015 1,025 1,015 1,015 0 8,865,000 9,027,629,000 891 67.667 1,020 J 30,000 1,015 T/B 744,100 219 MPPA Matahari Putra Prima Tbk. --U-1130000000D113------------ 85 86 82 82 -3 48,172,300 4,020,554,800 8,005 34.476 83 J 1,705,600 82 T/B 8,200 220 MRAT Mustika Ratu Tbk. --U-1130000000D421---L-------- 460 464 452 462 2 12,300 5,700,200 8 71.077 462 T/J 900 452 B 10,900 221 MSIN MNC Digital Entertainment Tbk. --U-1805000000E621------------ 3,700 3,700 3,400 3,510 -190 25,872,300 90,906,832,000 1,904 1,404.000 3,510 T/J 816,500 3,500 B 11,300 222 MSKY MNC Sky Vision Tbk. --U-1130000000E613------------ 284 298 268 270 -14 8,227,500 2,291,772,000 1,263 17.763 274 J 20,800 268 B 29,600 223 MTDL Metrodata Electronics Tbk. --S-1135000000I221------------ 510 515 510 510 0 12,695,000 6,536,576,000 445 4,584.682 515 J 7,200 510 T/B 551,500 224 MTEL Dayamitra Telekomunikasi Tbk. --M-1M30R00000J321------------ 735 740 715 715 -20 74,943,900 54,004,817,000 9,338 89.375 715 T/J 5,115,700 710 B 4,586,400 225 MTLA Metropolitan Land Tbk. --U-1135000000H111------------ 384 384 380 382 -2 31,500 12,031,400 24 160.605 384 J 1,700 382 T/B 27,200 226 MTMH Murni Sadar Tbk. --M-1835400000F121------------ 1,570 1,570 1,530 1,530 -40 8,758,000 13,497,104,500 795 119.531 1,530 T/J 88,400 1,525 B 54,100 227 MYOH Samindo Resources Tbk. --U-1135000000A132------------ 1,670 1,675 1,630 1,675 5 30,400 50,914,000 8 199.506 1,680 J 21,300 1,630 B 2,900 228 MYOR Mayora Indah Tbk. --M-187NF03000D222------------ 2,570 2,590 2,510 2,590 20 8,142,100 20,724,153,000 3,265 12,956.478 2,590 T/J 90,300 2,550 B 500 229 NCKL Trimegah Bangun Persada Tbk. --U-1130000000B146------------ 1,110 1,175 1,090 1,125 15 135,594,500 152,021,981,000 11,065 90.000 1,130 J 1,902,500 1,125 T/B 35,800 230 NIKL Pelat Timah Nusantara Tbk. --U-1105000000B146------------ 376 380 374 374 -2 128,100 48,508,000 90 115.077 378 J 13,800 374 T/B 16,300 231 NISP Bank OCBC NISP Tbk. --M-1105000000G111------------ 1,105 1,130 1,100 1,120 15 4,828,900 5,407,056,000 801 1,357.181 1,125 J 561,100 1,120 T/B 22,400 232 NOBU Bank Nationalnobu Tbk. --U-1105000000G111------------ 715 805 715 790 75 20,962,100 16,189,139,000 2,097 227.520 790 T/J 2,613,300 785 B 3,000 233 NPGF Nusa Palapa Gemilang Tbk. --U-1130000000B112------------ 59 59 57 57 -2 1,888,400 109,171,500 71 57.000 59 J 172,100 56 B 325,100 234 NRCA Nusa Raya Cipta Tbk. --U-1130000000J211------------ 362 364 354 354 -8 541,000 193,436,600 149 41.647 356 J 24,800 354 T/B 11,100 235 NZIA Nusantara Almazia Tbk. --U-1130000000H111------------ 108 109 106 108 0 305,600 32,663,700 230 49.091 107 J 5,000 106 B 136,800 236 OMED Jayamas Medica Industri Tbk. --M-1835500000F112------------ 206 228 204 214 8 49,518,600 10,737,977,800 3,089 104.902 216 J 39,100 214 T/B 10,000,000 237 PAMG Bima Sakti Pertiwi Tbk. --U-1130000000H111------------ 58 58 56 56 -2 895,500 50,456,100 177 56.000 57 J 181,300 55 B 2,133,900 238 PANR Panorama Sentrawisata Tbk. --U-1130000000E513------------ 740 780 730 765 25 10,253,300 7,733,811,500 1,262 458.991 765 T/J 149,700 760 B 108,700 239 PANS Panin Sekuritas Tbk. --U-1105000000G312------------ 1,720 1,725 1,715 1,720 0 185,400 318,610,500 128 1,250.909 1,720 T/J 61,500 1,715 B 86,300 240 PBID Panca Budi Idaman Tbk. --U-1135000000B131------------ 1,450 1,470 1,450 1,455 5 301,600 438,864,000 61 171.176 1,465 J 12,300 1,455 T/B 100 241 PBRX Pan Brothers Tbk. --U-1105000000E411------------ 50 50 50 50 0 175,800 8,790,000 30 128.462 50 T/J 104,004,400 0 B 0 242 PBSA Paramita Bangun Sarana Tbk. --U-1130000000J211------------ 338 338 322 322 -16 174,700 57,180,600 153 53.524 328 J 9,100 322 T/B 26,100 243 PEHA Phapros Tbk. --U-1130000000F211------------ 670 670 655 670 0 86,400 57,142,000 44 55.927 670 T/J 15,600 660 B 5,100 244 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,405 1,425 1,375 1,380 -25 130,519,100 182,128,073,500 14,546 460.000 1,385 J 310,700 1,380 T/B 348,800 245 PGEO Pertamina Geothermal Energy Tbk. --M-1135000000J411------------ 1,230 1,470 1,240 1,415 185 406,453,000 555,685,004,500 49,298 161.714 1,420 J 824,800 1,415 T/B 1,440,700 246 PGUN Pradiksi Gunatama Tbk. --U-1135000000D232------------ 482 480 462 466 -16 500 233,200 5 405.217 480 J 200 466 T/B 100 247 PJAA Pembangunan Jaya Ancol Tbk. --U-1135000000E514------------ 820 820 810 815 -5 354,300 287,989,500 106 159.024 815 T/J 90,900 810 B 53,800 248 PLIN Plaza Indonesia Realty Tbk. --U-1135000000H111------------ 2,750 2,800 2,640 2,640 -110 9,400 26,237,000 14 1,095.481 2,870 J 200 2,640 T/B 30,100 249 PMMP Panca Mitra Multiperdana Tbk. --M-1100000000D222------------ 278 280 268 274 -4 3,536,800 966,207,400 370 81.548 274 T/J 29,100 272 B 100,400 250 PNBN Bank Pan Indonesia Tbk --M-185F560000G111------------ 1,350 1,360 1,280 1,340 -10 6,336,300 8,416,090,500 2,499 2,231.102 1,340 T/J 712,300 1,330 B 73,600 251 PNBS Bank Panin Dubai Syariah Tbk. --U-1135000000G111------------ 59 60 58 59 0 9,893,900 583,856,200 485 59.000 60 J 7,779,800 59 T/B 5,200 252 PNIN Paninvest Tbk. --U-1805000000G412------------ 1,060 1,060 1,045 1,050 -10 132,300 139,017,500 90 1,116.546 1,055 J 3,000 1,050 T/B 111,100 253 PNLF Panin Financial Tbk. --S-1805560000G413------------ 290 292 286 290 0 40,505,000 11,686,062,400 1,682 313.446 290 T/J 4,026,800 288 B 164,600 254 POWR Cikarang Listrindo Tbk. --M-1175006000J411------------ 760 760 750 750 -10 4,109,700 3,090,655,500 655 50.000 755 J 104,700 750 T/B 1,615,300 255 PPRE PP Presisi Tbk. --M-1135050000J211------------ 103 104 100 101 -2 4,930,800 502,305,700 257 23.488 101 T/J 6,000 100 B 1,227,100 256 PRAS Prima Alloy Steel Universal Tbk. --U-1100000000E111M----------- 148 153 147 153 5 1,700 255,400 4 86.134 153 T/J 500 147 B 300 257 PRDA Prodia Widyahusada Tbk. --S-1135106000F121------------ 6,300 6,350 6,300 6,300 0 1,246,200 7,885,222,500 953 96.923 6,350 J 4,400 6,300 T/B 2,900 258 PSGO Palma Serasih Tbk. --U-1105000000D232------------ 140 140 130 131 -9 185,100 24,484,600 35 124.762 137 J 2,800 131 T/B 2,900 259 PSSI IMC Pelita Logistik Tbk. --M-1135000000A122------------ 570 615 570 610 40 3,038,800 1,809,346,500 886 451.852 615 J 106,700 610 T/B 324,600 260 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,890 2,900 2,850 2,850 -40 15,248,700 43,647,929,000 6,788 2,478.261 2,860 J 596,000 2,850 T/B 490,300 261 PTIS Indo Straits Tbk. --U-1100000000A122------------ 412 420 402 406 -6 172,800 70,383,200 138 42.737 408 J 22,500 406 T/B 5,400 262 PTPP PP (Persero) Tbk. --S-18AFV96000J211M----------- 770 770 730 730 -40 21,350,900 15,776,019,500 4,168 137.218 730 T/J 70,700 725 B 1,170,200 263 PTRO Petrosea Tbk. --S-1135000000A132------------ 3,260 3,270 3,200 3,200 -60 1,906,100 6,132,682,000 939 2,560.000 3,220 J 500 3,200 T/B 184,000 264 PTSN Sat Nusapersada Tbk --U-1135000000I211------------ 232 234 228 234 2 502,500 116,459,400 64 121.035 234 T/J 252,400 232 B 100 265 PUDP Pudjiadi Prestige Tbk. --U-1130000000H111------------ 660 675 655 660 0 47,000 31,082,500 50 82.320 670 J 3,000 660 T/B 600 266 PWON Pakuwon Jati Tbk. --S-183CM47000H111------------ 450 452 442 442 -8 34,152,100 15,166,120,800 2,553 1,703.998 446 J 517,000 442 T/B 1,779,400 267 PZZA Sarimelati Kencana Tbk. --U-1135000000E515------------ 422 428 418 418 -4 353,100 148,592,000 73 38.000 422 J 200 418 T/B 117,500 268 RAAM Tripar Multivision Plus Tbk. --U-1135000000E621------------ 705 720 690 715 10 5,626,800 3,955,671,500 960 305.556 715 T/J 40,900 710 B 67,400 269 RAJA Rukun Raharja Tbk. --M-1835407000A112------------ 975 985 955 955 -20 3,474,700 3,360,692,000 826 3,280.434 955 T/J 95,100 950 B 197,400 270 RALS Ramayana Lestari Sentosa Tbk. --S-1135000000E731------------ 560 565 560 560 0 2,151,000 1,205,781,000 225 350.000 565 J 1,608,000 560 T/B 368,000 271 RDTX Roda Vivatex Tbk --U-1135000000H111------------ 12,625 0 0 12,625 0 0 0 0 665.107 13,875 J 100 12,600 B 4,800 272 RELI Reliance Sekuritas Indonesia Tbk. --U-1100000000G312------------ 615 760 535 650 35 270,200 174,848,000 453 300.000 650 T/J 23,300 595 B 200 273 RICY Ricky Putra Globalindo Tbk --U-1100000000E411------------ 88 90 87 87 -1 1,020,100 90,099,400 103 13.818 89 J 278,500 87 T/B 200 274 RMKE RMK Energy Tbk. --S-1835FD0000A122------------ 735 750 730 735 0 4,742,700 3,505,196,500 673 356.796 735 T/J 800 730 B 244,300 275 ROTI Nippon Indosari Corpindo Tbk. --U-1135000000D222------------ 1,415 1,420 1,365 1,370 -45 319,700 438,641,500 95 537.255 1,380 J 16,200 1,370 T/B 500 276 RSGK Kedoya Adyaraya Tbk. --U-1135000000F121------------ 1,300 0 0 1,300 0 0 0 0 75.581 1,300 J 1,400 1,260 B 100 277 SAME Sarana Meditama Metropolitan Tbk. --U-1135000000F121------------ 362 366 354 354 -8 2,499,900 891,388,800 442 679.436 356 J 18,000 352 B 141,000 278 SAMF Saraswanti Anugerah Makmur Tbk. --U-1135000000B112------------ 770 785 770 775 5 410,700 318,152,000 67 645.833 775 T/J 10,000 770 B 210,700 279 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U-1135000000C131------------ 9,325 9,475 9,000 9,100 -225 7,700 70,142,500 38 5,870.968 9,300 J 100 9,050 B 500 280 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 162 164 155 155 -7 136,035,400 21,446,319,200 5,879 350.591 156 J 19,013,800 155 T/B 2,092,800 281 SDPC Millennium Pharmacon International Tbk. --U-1130000000D111------------ 158 161 155 156 -2 357,800 56,349,200 121 104.133 157 J 16,400 156 T/B 201,600 282 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U-1105000000G111------------ 600 605 585 600 0 168,600 99,619,500 88 680.110 600 T/J 31,800 595 B 100 283 SGRO Sampoerna Agro Tbk. --U-1135000000D232------------ 2,040 2,050 2,010 2,050 10 133,800 272,983,000 41 87.607 2,050 T/J 148,000 2,030 B 800 284 SHIP Sillo Maritime Perdana Tbk. --U-1105000000A112------------ 1,305 1,310 1,305 1,310 5 5,400 7,052,500 8 935.714 1,355 J 100 1,310 T/B 400 285 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --SO1H7EMDD000F211------------ 605 610 590 590 -15 49,668,300 29,665,298,500 11,369 204.131 595 J 340,900 590 T/B 8,450,100 286 SILO Siloam International Hospitals Tbk. --M-11AC106000F121------------ 1,990 2,000 1,940 1,945 -45 1,031,400 2,024,378,500 1,329 176.925 1,950 J 500 1,945 T/B 67,000 287 SIMP Salim Ivomas Pratama Tbk. --M-1135000000D232------------ 392 394 390 394 2 1,165,400 456,618,000 126 35.818 394 T/J 83,400 392 B 316,800 288 SMBR Semen Baturaja Tbk. --M-1135056000B121------------ 358 360 352 354 -4 1,816,500 645,905,000 314 63.214 356 J 10,000 354 T/B 214,100 289 SMCB Solusi Bangun Indonesia Tbk. --U-1135000000B121------------ 1,565 1,570 1,565 1,570 5 347,700 544,877,500 142 1,896.135 1,575 J 24,200 1,570 T/B 10,800 290 SMDR Samudera Indonesia Tbk. --S-1879F63000K211------------ 356 360 354 356 0 13,242,300 4,732,962,000 1,250 7,142.857 358 J 21,200 356 T/B 580,000 291 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 7,000 7,025 6,900 7,000 0 6,661,200 46,447,117,500 2,765 2,444.851 7,000 T/J 269,900 6,950 B 3,600 292 SMIL Sarana Mitra Luas Tbk. --U-1135000000C141------------ 145 145 142 145 0 127,789,900 18,349,338,000 2,712 145.000 145 T/J 1,247,900 144 B 679,900 293 SMKL Satyamitra Kemas Lestari Tbk. --M-1130000000B131------------ 262 276 260 274 12 16,647,100 4,532,720,000 2,637 141.969 274 T/J 54,900 272 B 526,500 294 SMMA Sinarmas Multiartha Tbk. --U-1100000000G511------------ 12,900 0 0 12,900 0 0 0 0 961.632 15,375 J 200 11,500 B 100 295 SMMT Golden Eagle Energy Tbk. --M-1135000000A121------------ 1,145 1,155 1,145 1,150 5 1,797,000 2,065,456,000 163 2,690.436 1,155 J 644,400 1,150 T/B 300 296 SMRA Summarecon Agung Tbk. --S-183FM23000H111------------ 615 615 595 600 -15 79,324,100 47,843,653,000 5,533 1,017.846 605 J 287,900 600 T/B 1,450,400 297 SMSM Selamat Sempurna Tbk. --S-1175006000E111------------ 2,000 2,030 1,995 1,995 -5 2,584,100 5,195,993,000 1,334 5,328.668 2,020 J 126,100 1,995 T/B 600 298 SOCI Soechi Lines Tbk. --M-1135000000A112------------ 202 208 197 199 -3 21,861,400 4,434,034,100 1,571 36.182 199 T/J 100 198 B 110,000 299 SPMA Suparma Tbk. --U-1135000000B131------------ 444 446 438 446 2 373,900 165,516,000 45 297.754 446 T/J 5,700 444 B 4,500 300 SPTO Surya Pertiwi Tbk. --S-1135000000C121------------ 580 585 570 575 -5 1,851,400 1,065,610,000 161 49.569 580 J 93,200 575 T/B 10,500 301 SRAJ Sejahteraraya Anugrahjaya Tbk. --U-1135000000F121------------ 640 700 635 645 5 4,555,300 3,014,127,000 176 688.360 645 T/J 440,500 625 B 300 302 SRTG Saratoga Investama Sedaya Tbk. --MO1H0C930000G512------------ 1,690 1,735 1,680 1,695 5 17,703,400 30,243,338,000 3,605 154.091 1,705 J 1,000 1,695 T/B 19,000 303 SSIA Surya Semesta Internusa Tbk. --S-1175100000J211------------ 364 372 364 368 4 16,461,800 6,059,485,000 1,093 150.974 370 J 151,500 368 T/B 46,400 304 SSMS Sawit Sumbermas Sarana Tbk. --S-18A5406000D232------------ 1,195 1,205 1,175 1,175 -20 8,632,000 10,312,891,500 478 175.373 1,180 J 200 1,175 T/B 64,000 305 STAA Sumber Tani Agung Resources Tbk. --S-1135000000D232------------ 855 865 820 860 5 25,309,000 21,356,874,000 2,167 143.333 860 T/J 98,400 855 B 157,600 306 STAR Buana Artha Anugerah Tbk. --U-1100000000G511------------ 121 124 120 124 3 24,300 2,920,900 8 121.569 124 T/J 533,300 120 B 33,000 307 SUNI Sunindo Pratama Tbk. --U-1130000000A132------------ 488 494 472 476 -12 1,229,500 592,666,600 369 158.667 476 T/J 99,500 474 B 82,200 308 TAPG Triputra Agro Persada Tbk. --M-1835800000D232------------ 545 555 545 555 10 5,458,400 3,016,713,500 982 277.500 555 T/J 1,019,000 550 B 1,255,400 309 TBIG Tower Bersama Infrastructure Tbk. --MO1U0T9B4000J321------------ 2,030 2,050 2,020 2,020 -10 7,000,400 14,192,397,000 2,578 498.765 2,030 J 100 2,020 T/B 491,000 310 TBLA Tunas Baru Lampung Tbk. --S-1105000000D222------------ 835 835 815 830 -5 2,699,200 2,229,255,500 363 191.865 830 T/J 292,700 825 B 6,800 311 TCID Mandom Indonesia Tbk. --U-1135000000D421------------ 2,910 3,000 3,000 3,000 90 11,100 33,300,000 3 589.426 3,010 J 100 2,920 B 1,500 312 TEBE Dana Brata Luhur Tbk. CDU-1135000000A122------------ 845 860 845 860 15 3,445,100 2,937,402,500 760 78.539 860 T/J 118,900 855 B 35,000 313 TINS Timah Tbk. --S-18ARRTG000B146------------ 815 835 800 800 -15 17,988,100 14,639,653,500 4,031 408.795 805 J 4,000 800 T/B 2,277,500 314 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --S-1835F70000B152------------ 8,875 8,950 8,725 8,800 -75 4,118,000 36,409,735,000 3,328 544.089 8,825 J 2,500 8,800 T/B 217,000 315 TLDN Teladan Prima Agro Tbk. --U-1135000000D232------------ 460 460 456 460 0 39,900 18,319,200 47 79.310 460 T/J 38,700 458 B 200 316 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,680 3,780 3,670 3,720 40 147,757,300 550,422,705,000 13,183 1,954.962 3,730 J 615,800 3,720 T/B 540,700 317 TMAS Temas Tbk. --M-1135000000K211------------ 165 168 163 163 -2 6,777,700 1,114,303,300 1,692 3,748.850 163 T/J 334,600 162 B 331,400 318 TOBA TBS Energi Utama Tbk. --S-1135000000A121------------ 340 342 330 334 -6 24,373,900 8,135,015,000 1,875 70.482 334 T/J 476,900 332 B 476,800 319 TOTL Total Bangun Persada Tbk. --S-1135000000J211------------ 374 378 366 370 -4 3,466,700 1,283,189,800 980 132.985 370 T/J 81,400 368 B 677,500 320 TOWR Sarana Menara Nusantara Tbk. --SO1H47548000J321------------ 1,025 1,040 1,015 1,020 -5 32,663,500 33,391,502,000 3,929 4,858.762 1,025 J 101,000 1,020 T/B 193,900 321 TRIM Trimegah Sekuritas Indonesia Tbk. --S-1105000000G312------------ 248 254 240 248 0 2,665,300 651,688,200 204 249.912 248 T/J 26,400 246 B 81,500 322 TRIN Perintis Triniti Properti Tbk. --U-1130000000H111------------ 165 165 161 163 -2 706,500 116,037,900 69 81.500 164 J 1,000 162 B 88,600 323 TRJA Transkon Jaya Tbk. --S-1100000000K132------------ 278 284 260 270 -8 9,906,700 2,708,561,800 1,565 108.000 270 T/J 55,200 268 B 450,400 324 TSPC Tempo Scan Pacific Tbk. --M-1135000000F211------------ 1,835 1,910 1,830 1,880 45 5,409,900 10,149,698,500 1,523 335.379 1,880 T/J 248,900 1,875 B 72,700 325 TUGU Asuransi Tugu Pratama Indonesia Tbk. --S-1105000000G412------------ 1,220 1,250 1,220 1,240 20 2,773,100 3,439,006,000 692 64.416 1,240 T/J 120,800 1,235 B 131,800 326 UCID Uni-Charm Indonesia Tbk. --U-1135000000D421------------ 1,275 1,275 1,260 1,275 0 4,000 5,078,000 16 85.000 1,270 J 700 1,265 B 700 327 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M-1135000000D221------------ 1,650 1,655 1,625 1,635 -15 1,230,400 2,012,159,000 593 3,170.079 1,635 T/J 13,900 1,630 B 19,100 328 UNIC Unggul Indah Cahaya Tbk. --U-1135000000B111------------ 8,300 8,650 8,300 8,650 350 10,100 86,432,500 27 320.362 8,675 J 13,000 8,325 B 100 329 UNTR United Tractors Tbk. --SO1XNGQ7H000C141------------ 27,400 28,425 27,250 28,425 1,025 13,900,400 389,928,790,000 11,221 33,839.286 28,425 T/J 601,400 28,300 B 1,000 330 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,560 3,570 3,500 3,500 -60 19,503,200 68,551,563,000 8,186 89,605.735 3,510 J 3,500 3,500 T/B 1,283,400 331 VICI Victoria Care Indonesia Tbk. --U-1135000000D421------------ 635 645 620 645 10 199,800 126,762,000 51 645.000 645 T/J 5,000 640 B 5,000 332 VICO Victoria Investama Tbk. --U-1105000000G511------------ 158 158 147 152 -6 2,327,500 350,222,700 393 129.200 152 T/J 76,100 149 B 600 333 VOKS Voksel Electric Tbk. --U-1130000000C131------------ 204 208 195 199 -5 224,700 45,191,000 99 88.028 200 J 4,900 199 T/B 200 334 WEGE Wijaya Karya Bangunan Gedung Tbk. --S-1135050000J211------------ 102 104 101 102 0 9,203,900 937,946,800 264 35.172 103 J 1,964,600 102 T/B 762,900 335 WEHA WEHA Transportasi Indonesia Tbk. --U-1130000000K132------------ 178 181 172 178 0 5,085,900 894,664,300 702 82.771 178 T/J 178,800 177 B 114,700 336 WIFI Solusi Sinergi Digital Tbk. --S-1830400000I111------------ 189 197 187 189 0 333,169,300 64,321,410,200 31,606 35.660 189 T/J 4,555,900 188 B 3,240,200 337 WIIM Wismilak Inti Makmur Tbk. --S-1105000000D311------------ 2,130 2,200 2,100 2,170 40 2,714,300 5,834,450,000 1,256 333.846 2,170 T/J 114,400 2,160 B 59,600 338 WIKA Wijaya Karya (Persero) Tbk. --U-18A9V56000J211------------ 464 466 446 446 -18 16,376,300 7,422,261,000 1,951 114.637 452 J 29,800 446 T/B 96,200 339 WINS Wintermar Offshore Marine Tbk. --U-1135000000A132------------ 575 635 580 595 20 32,996,900 19,985,629,000 4,154 160.909 600 J 22,800 595 T/B 261,800 340 WMPP Widodo Makmur Perkasa Tbk. --U-1105000000D231------------ 50 50 50 50 0 1,900 95,000 4 31.250 50 T/J 33,409,200 0 B 0 341 WMUU Widodo Makmur Unggas Tbk. --U-1130000000D231------------ 50 50 50 50 0 223,000 11,150,000 24 27.778 50 T/J 62,017,600 0 B 0 342 WOMF Wahana Ottomitra Multiartha Tbk. --U-1105000000G211------------ 362 368 358 360 -2 152,700 55,067,800 35 54.577 364 J 55,300 360 T/B 46,200 343 WOOD Integra Indocabinet Tbk. --S-113F000000E211------------ 436 442 426 430 -6 9,298,300 4,017,385,800 612 165.385 430 T/J 149,500 428 B 1,129,000 344 WSKT Waskita Karya (Persero) Tbk. --U-1105000000J211M----------- 202 0 0 202 0 0 0 0 61.336 0 J 0 0 B 0 345 WTON Wijaya Karya Beton Tbk. --S-1135050000B121------------ 151 151 148 149 -2 1,051,400 156,527,200 160 25.254 149 T/J 737,400 148 B 234,800 346 ZATA Bersama Zatta Jaya Tbk. --U-1130000000E741------------ 50 50 50 50 0 1,700 85,000 5 50.000 50 T/J 29,636,200 0 B 0 Total 22,519,644,300 13,333,951,281,100 776,873 1,300,486,900 628,379,300 Jakarta, 15 September 2023 Trading Division