List of Securities Quotation Development 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 ADES Akasha Wira International Tbk. --U-2135000000D212------------ 10,675 10,925 10,675 10,700 25 128,600 1,392,437,500 94 555.844 10,700 T/J 7,400 10,675 B 4,400 2 ADMR Adaro Minerals Indonesia Tbk. --U-2835930000A121------------ 1,430 1,455 1,405 1,440 10 21,032,400 30,202,289,500 3,233 1,440.000 1,440 T/J 216,100 1,435 B 278,200 3 AGRS Bank IBK Indonesia Tbk. --U-2105000000G111------------ 87 88 85 86 -1 2,224,300 191,687,700 205 111.282 86 T/J 536,800 85 B 7,543,600 4 AHAP Asuransi Harta Aman Pratama Tbk. --U-2100000000G412------------ 82 83 80 80 -2 6,666,900 541,068,600 434 384.209 82 J 148,900 80 T/B 1,899,800 5 AIMS Akbar Indo Makmur Stimec Tbk --U-2130000000A121---L-------- 302 298 282 290 -12 61,600 17,811,400 35 232.000 296 J 7,900 290 T/B 700 6 AKPI Argha Karya Prima Industry Tbk. --U-2130000000B113------------ 940 950 945 945 5 2,200 2,084,500 7 124.655 950 J 2,200 940 B 4,800 7 AKSI Mineral Sumberdaya Mandiri Tbk. --U-2130000000K211------------ 169 180 169 171 2 24,200 4,153,000 40 85.500 171 T/J 1,500 170 B 1,100 8 ALDO Alkindo Naratama Tbk. --U-2130000000B131------------ 675 730 680 705 30 811,600 576,203,000 219 539.164 710 J 400 705 T/B 9,600 9 ALKA Alakasa Industrindo Tbk --U-2130000000B141------------ 680 680 640 655 -25 33,500 22,055,000 59 110.269 655 T/J 13,200 650 B 7,400 10 ALMI Alumindo Light Metal Industry Tbk. --U-2130000000B141------------ 202 210 202 210 8 3,700 762,800 18 32.308 212 J 2,900 210 T/B 9,800 11 AMAG Asuransi Multi Artha Guna Tbk. --U-2105000000G412------------ 338 338 334 336 -2 149,500 50,187,400 25 320.000 336 T/J 386,100 334 B 20,000 12 AMAN Makmur Berkah Amanda Tbk. --U-2130000000H111------------ 121 123 120 121 0 2,256,300 272,770,900 255 110.000 122 J 346,100 121 T/B 46,500 13 AMAR Bank Amar Indonesia Tbk. --U-2105000000G111------------ 284 286 280 284 0 1,977,900 560,973,600 109 243.651 286 J 377,800 284 T/B 351,600 14 AMIN Ateliers Mecaniques D Indonesie Tbk. --U-2130000000C143------------ 121 126 120 125 4 268,400 33,004,900 72 97.656 125 T/J 56,400 122 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. --U-2105000000G311------------ 1,005 1,005 995 995 -10 25,100 25,097,500 29 104.737 1,030 J 10,000 995 T/B 300 16 APIC Pacific Strategic Financial Tbk. --U-2105000000G511------------ 1,090 1,100 1,080 1,100 10 2,402,700 2,629,140,000 327 1,170.014 1,100 T/J 29,800 1,095 B 67,400 17 APII Arita Prima Indonesia Tbk. --U-2130000000C143------------ 190 190 190 190 0 100 19,000 1 86.364 190 T/J 53,300 188 B 6,100 18 ARII Atlas Resources Tbk. --U-2130000000A121------------ 340 350 330 336 -4 2,788,900 947,390,400 867 22.400 336 T/J 35,400 334 B 20,100 19 ARKO Arkora Hydro Tbk. --M-2105000000J411------------ 710 725 710 720 10 4,037,700 2,895,981,500 6,104 240.000 720 T/J 63,800 715 B 181,200 20 ARTA Arthavest Tbk --U-2100000000E512------------ 1,625 1,645 1,645 1,645 20 100 164,500 1 954.232 1,640 J 2,200 1,550 B 200 21 ARTO Bank Jago Tbk. --UO2HF5900000G111------------ 2,330 2,350 2,250 2,250 -80 20,892,400 47,594,750,000 5,440 13,681.138 2,260 J 74,700 2,250 T/B 1,633,800 22 ASBI Asuransi Bintang Tbk. --U-2100000000G412------------ 585 590 545 590 5 24,900 14,081,000 13 447.886 590 T/J 5,000 585 B 100 23 ASHA Cilacap Samudera Fishing Industry Tbk. --U-2130000000D231------------ 50 50 50 50 0 316,500 15,825,000 78 50.000 50 T/J 136,131,100 0 B 0 24 ASLC Autopedia Sukses Lestari Tbk. --U-2135000000E745------------ 101 103 98 100 -1 5,686,300 566,885,700 487 39.062 100 T/J 491,600 99 B 948,900 25 ASPI Andalan Sakti Primaindo Tbk. --U-2130000000H111------------ 448 454 438 446 -2 4,601,100 2,054,071,800 650 424.762 446 T/J 5,200 444 B 120,000 26 ATAP Trimitra Prawara Goldland Tbk. --U-2130000000H111------------ 58 58 57 57 -1 153,900 8,875,600 18 57.000 58 J 910,000 57 T/B 399,300 27 AWAN Era Digital Media Tbk. --U-2130000000I111------------ 248 252 240 240 -8 14,424,900 3,542,920,400 1,814 240.000 240 T/J 186,100 238 B 724,500 28 AXIO Tera Data Indonusa Tbk. --S-2130000000I221------------ 160 166 160 162 2 1,878,100 305,870,500 133 115.714 163 J 50,000 162 T/B 12,800 29 AYLS Agro Yasa Lestari Tbk. --U-2130000000B121------------ 64 63 60 63 -1 1,467,800 90,690,200 168 63.000 63 T/J 114,300 62 B 532,100 30 BABP Bank MNC Internasional Tbk. --U-2105000000G111------------ 81 83 80 82 1 56,354,500 4,589,874,500 19,552 97.418 82 T/J 3,549,700 81 B 718,200 31 BACA Bank Capital Indonesia Tbk. --S-2105000000G111------------ 131 131 130 131 0 991,100 128,986,900 58 96.583 131 T/J 2,068,200 130 B 26,468,600 32 BAJA Saranacentral Bajatama Tbk. --U-2100000000B144------------ 152 157 151 154 2 1,671,800 257,085,500 277 61.600 154 T/J 115,600 153 B 10,300 33 BANK Bank Aladin Syariah Tbk. --U-2135000000G111------------ 1,095 1,120 1,090 1,090 -5 7,801,100 8,598,729,000 593 1,058.252 1,100 J 7,500 1,090 T/B 80,700 34 BAYU Bayu Buana Tbk --U-2130000000E513------------ 1,350 1,355 1,310 1,350 0 470,200 627,390,000 90 166.521 1,350 T/J 25,000 1,345 B 1,800 35 BBHI Allo Bank Indonesia Tbk. --U-2155000000G111------------ 1,540 1,550 1,525 1,535 -5 357,300 547,754,000 223 5,911.804 1,540 J 38,200 1,535 T/B 34,900 36 BBLD Buana Finance Tbk. --U-2105000000G211------------ 695 700 670 685 -10 23,500 16,331,000 26 272.231 710 J 11,000 695 B 100 37 BBSI Krom Bank Indonesia Tbk. --U-2105000000G111------------ 3,120 3,220 3,050 3,120 0 2,700 8,292,000 8 710.090 3,120 T/J 100 3,090 B 600 38 BBSS Bumi Benowo Sukses Sejahtera Tbk. --U-2100000000H111------------ 96 98 89 94 -2 6,500,200 608,780,700 332 78.333 96 J 10,000 93 B 256,900 39 BCIC Bank JTrust Indonesia Tbk. --U-2105000000G111------------ 148 150 144 148 0 1,400,300 205,838,000 311 11.097 148 T/J 13,000 147 B 28,900 40 BCIP Bumi Citra Permai Tbk. --U-2130000000H111------------ 62 65 62 63 1 5,527,800 349,300,400 161 57.273 64 J 536,200 62 B 603,100 41 BDKR Berdikari Pondasi Perkasa Tbk. --M-2135000000J211------------ 540 570 530 565 25 32,969,900 18,462,217,500 20,304 282.500 565 T/J 326,800 560 B 615,600 42 BEBS Berkah Beton Sadaya Tbk. --U-2135000000B121------------ 50 50 50 50 0 13,700 685,000 14 250.338 50 T/J 13,222,615,800 0 B 0 43 BEEF Estika Tata Tiara Tbk. --U-2100000000D222------------ 128 129 126 126 -2 933,500 118,046,700 93 37.059 127 J 40,800 126 T/B 114,000 44 BEER Jobubu Jarum Minahasa Tbk. --U-2105000000D211------------ 320 322 318 322 2 857,500 274,205,000 93 146.364 322 T/J 90,300 318 B 961,900 45 BELL Trisula Textile Industries Tbk. --U-2130000000E413------------ 117 125 105 106 -11 21,623,700 2,472,900,800 2,116 353.333 107 J 2,000 106 T/B 126,100 46 BESS Batulicin Nusantara Maritim Tbk. --U-2130000000A122------------ 177 178 174 176 -1 2,667,100 467,346,500 129 167.619 177 J 17,200 176 T/B 16,200 47 BGTG Bank Ganesha Tbk. --U-2105000000G111------------ 79 81 78 78 -1 6,715,600 531,569,300 393 79.170 79 J 50,000 78 T/B 5,252,100 48 BHAT Bhakti Multi Artha Tbk. --U-2105000000G413------------ 486 486 482 486 0 3,800 1,834,400 8 471.845 486 T/J 321,600 482 B 150,000 49 BIKE Sepeda Bersama Indonesia Tbk. --S-2130000000E321------------ 380 382 372 372 -8 2,844,300 1,076,025,800 561 218.824 372 T/J 22,500 370 B 181,800 50 BINO Perma Plasindo Tbk. --U-2130000000C223------------ 122 123 121 123 1 642,800 78,503,000 185 89.130 123 T/J 1,114,300 122 B 8,900 51 BIPI Astrindo Nusantara Infrastruktur Tbk. --U-2105000000A122------------ 105 115 105 111 6 267,631,800 29,092,418,200 3,946 79.286 112 J 4,979,700 111 T/B 1,140,400 52 BKDP Bukit Darmo Property Tbk --U-2130000000H111---L-------- 50 50 50 50 0 1,000 50,000 5 41.667 50 T/J 486,200 0 B 0 53 BKSW Bank QNB Indonesia Tbk. --U-2105000000G111------------ 87 87 85 87 0 2,014,000 172,809,500 81 199.633 87 T/J 616,700 86 B 200,600 54 BLTZ Graha Layar Prima Tbk. --U-2135000000E514------------ 2,260 2,260 2,250 2,250 -10 400 902,000 3 150.000 2,250 T/J 400 2,140 B 100 55 BLUE Berkah Prima Perkasa Tbk. --U-2130000000C223------------ 392 398 384 390 -2 66,500 25,793,000 84 300.000 390 T/J 4,600 386 B 1,400 56 BMAS Bank Maspion Indonesia Tbk. --U-2105000000G111------------ 1,255 1,275 1,255 1,255 0 4,400 5,583,000 15 614.934 1,260 J 900 1,255 T/B 500 57 BNBR Bakrie & Brothers Tbk --U-2105000000C311------------ 50 50 50 50 0 3,645,800 182,290,000 110 0.172 50 T/J 12,395,600 0 B 0 58 BOBA Formosa Ingredient Factory Tbk. --U-2130000000D222------------ 145 150 144 148 3 61,000 9,004,900 35 52.857 148 T/J 39,200 144 B 1,400 59 BOGA Bintang Oto Global Tbk. --U-2135000000E745------------ 1,235 1,245 1,225 1,235 0 121,269,500 149,575,359,500 1,607 1,199.029 1,235 T/J 107,700 1,230 B 98,300 60 BOLA Bali Bintang Sejahtera Tbk. --U-2105000000E514------------ 178 181 175 178 0 833,500 146,222,900 92 101.714 180 J 84,400 178 T/B 172,900 61 BPFI Woori Finance Indonesia Tbk. --U-2105000000G211------------ 454 456 448 454 0 12,600 5,686,400 19 727.564 456 J 5,600 446 B 1,000 62 BPII Batavia Prosperindo Internasional Tbk. --U-2105000000G511------------ 10,600 10,600 10,600 10,600 0 200 2,120,000 2 2,120.000 10,600 T/J 104,800 9,000 B 100 63 BRNA Berlina Tbk. --U-2130000000B131------------ 955 990 910 925 -30 4,400 4,167,500 22 694.028 955 J 100 925 T/B 1,800 64 BSML Bintang Samudera Mandiri Lines Tbk. --S-2130000000A122------------ 196 199 194 196 0 26,658,100 5,277,420,500 723 167.521 197 J 24,100 196 T/B 40,800 65 BSSR Baramulti Suksessarana Tbk. --M-2875200000A121------------ 4,460 4,260 4,110 4,230 -230 6,372,300 26,552,045,000 5,512 216.923 4,230 T/J 8,100 4,220 B 13,100 66 BTON Betonjaya Manunggal Tbk. --U-2130000000B144------------ 438 0 0 438 0 0 0 0 1,462.779 432 J 300 412 B 100 67 BUAH Segar Kumala Indonesia Tbk. --U-2135000000D112------------ 1,485 1,510 1,480 1,500 15 496,900 744,783,500 250 386.598 1,500 T/J 45,200 1,495 B 28,300 68 BUKK Bukaka Teknik Utama Tbk. --U-2135000000J211------------ 1,320 1,315 1,315 1,315 -5 1,300 1,709,500 3 222.881 1,315 T/J 600 1,285 B 100 69 BULL Buana Lintas Lautan Tbk. --U-2105000000A112------------ 90 91 88 90 0 10,214,200 914,432,000 288 8.801 91 J 68,400 90 T/B 57,900 70 CAKK Cahayaputra Asa Keramik Tbk. --M-2130000000C121------------ 196 197 192 195 -1 985,600 191,701,300 177 116.071 197 J 8,700 195 T/B 71,800 71 CARE Metro Healthcare Indonesia Tbk. --U-2105000000F121------------ 500 505 496 500 0 229,825,100 114,345,110,900 2,129 485.437 500 T/J 270,700 498 B 2,373,500 72 CASA Capital Financial Indonesia Tbk. --U-2105000000G511------------ 590 590 585 590 0 887,200 523,087,000 44 1,077.882 595 J 1,110,800 590 T/B 609,200 73 CASS Cardig Aero Services Tbk. --U-2135000000J111------------ 705 725 695 705 0 6,907,100 4,867,434,000 371 176.250 715 J 51,600 705 T/B 440,500 74 CBPE Citra Buana Prasida Tbk. --U-2130000000H111------------ 130 130 127 130 0 243,400 31,160,000 46 86.667 130 T/J 17,200 128 B 26,100 75 CBRE Cakra Buana Resources Energi Tbk. --U-2130000000A122------------ 50 50 50 50 0 140,300 7,015,000 31 46.296 50 T/J 6,741,200 0 B 0 76 CCSI Communication Cable Systems Indonesia Tbk. --U-2130000000C131------------ 620 630 590 590 -30 3,000 1,796,500 12 282.732 600 J 97,800 585 B 1,800 77 CHEM Chemstar Indonesia Tbk. --S-2130000000B111------------ 115 116 113 114 -1 1,382,700 158,349,700 76 76.000 115 J 529,300 113 B 275,000 78 CINT Chitose Internasional Tbk. --U-2130000000E211------------ 182 183 180 181 -1 30,200 5,465,000 17 54.848 181 T/J 12,500 179 B 100 79 CITA Cita Mineral Investindo Tbk. --U-2135000000B141------------ 2,520 2,520 2,500 2,520 0 2,400 6,034,000 2 9,144.350 2,520 T/J 300 2,490 B 100 80 CLPI Colorpak Indonesia Tbk. --U-2130000000B113------------ 975 980 970 980 5 127,300 123,838,500 76 490.000 980 T/J 6,500 975 B 300 81 COAL Black Diamond Resources Tbk. --U-2130000000A121------------ 50 52 50 51 1 33,611,900 1,709,343,200 995 51.000 51 T/J 4,454,200 50 B 60,707,400 82 COCO Wahana Interfood Nusantara Tbk. --U-2130000000D222------------ 168 180 168 171 3 1,003,400 172,751,900 157 86.364 170 J 9,500 168 B 2,000 83 CPRO Central Proteina Prima Tbk. --U-2135000000D231------------ 62 64 58 58 -4 309,063,100 18,478,655,400 3,375 52.727 59 J 608,100 58 T/B 9,549,900 84 CRAB Toba Surimi Industries Tbk. --S-2130000000D231------------ 236 236 232 236 0 3,806,000 892,430,800 72 157.333 236 T/J 444,400 234 B 217,600 85 CRSN Carsurin Tbk. --U-2130000000C232------------ 112 116 111 113 1 5,313,400 605,665,800 463 90.400 114 J 55,000 113 T/B 535,800 86 CSIS Cahayasakti Investindo Sukses Tbk. --U-2130000000H111------------ 59 60 57 59 0 526,700 30,736,600 53 19.667 59 T/J 97,900 57 B 367,100 87 CYBR ITSEC Asia Tbk. --U-2130000000I121------------ 182 197 176 180 -2 78,032,700 14,828,477,200 9,230 180.000 180 T/J 49,100 179 B 153,800 88 DAYA Duta Intidaya Tbk. --U-2130000000D111------------ 220 230 208 220 0 7,500 1,613,400 22 122.836 220 T/J 1,200 208 B 600 89 DCII DCI Indonesia Tbk. --U-2130000000I121------------ 33,600 0 0 33,600 0 0 0 0 8,000.000 34,500 J 700 33,600 B 100 90 DEWI Dewi Shri Farmindo Tbk. --U-2130000000D231------------ 68 0 0 68 0 0 0 0 68.000 0 J 0 0 B 0 91 DFAM Dafam Property Indonesia Tbk. --U-2100000000E512------------ 66 67 65 66 0 121,700 8,082,300 16 57.391 67 J 144,500 66 T/B 9,100 92 DGNS Diagnos Laboratorium Utama Tbk. --U-2130000000F121------------ 191 199 187 190 -1 421,900 80,213,700 69 95.000 190 T/J 18,200 189 B 15,100 93 DIVA Distribusi Voucher Nusantara Tbk. --U-2130000000I111------------ 306 382 300 382 76 23,377,100 8,777,597,600 3,786 25.898 0 J 0 382 T/B 400 94 DKFT Central Omega Resources Tbk. --U-2130000000B146------------ 116 119 112 112 -4 7,294,700 829,200,100 549 287.696 113 J 42,900 112 T/B 1,249,900 95 DMMX Digital Mediatama Maxima Tbk. --U-2135000000I121------------ 330 342 324 338 8 15,025,800 5,009,812,800 2,247 146.957 338 T/J 610,900 336 B 10,000 96 DNET Indoritel Makmur Internasional Tbk. --U-2100000000G512------------ 4,420 4,410 4,300 4,310 -110 8,300 35,732,000 17 3,786.049 4,390 J 100 4,320 B 100 97 DOOH Era Media Sejahtera Tbk. --U-2100000000E611------------ 52 52 51 51 -1 8,090,200 415,346,800 255 51.000 52 J 1,271,800 51 T/B 9,483,800 98 DUTI Duta Pertiwi Tbk --U-2135000000H111------------ 4,600 4,650 4,650 4,650 50 600 2,790,000 2 467.666 4,800 J 600 4,610 B 100 99 DWGL Dwi Guna Laksana Tbk. --U-2135000000A122------------ 121 124 121 123 2 71,700 8,778,400 23 82.000 124 J 19,200 123 T/B 131,100 100 EAST Eastparc Hotel Tbk. --U-2130000000E512------------ 143 144 143 143 0 837,900 119,872,700 134 107.519 144 J 172,400 143 T/B 377,900 101 ECII Electronic City Indonesia Tbk. --U-2130000000E742------------ 346 356 342 356 10 39,600 13,708,000 18 8.790 352 J 5,000 344 B 300 102 EDGE Indointernet Tbk. --U-2135000000I121------------ 17,500 0 0 17,500 0 0 0 0 237.288 17,500 J 1,000 16,625 B 100 103 ELIT Data Sinergitama Jaya Tbk. --U-2130000000I121------------ 106 108 103 105 -1 5,654,600 592,953,600 534 87.500 105 T/J 652,700 104 B 545,100 104 EMDE Megapolitan Developments Tbk. --U-2130000000H111------------ 115 121 121 121 6 100 12,100 1 48.400 121 T/J 79,300 114 B 1,000 105 ENAK Champ Resto Indonesia Tbk. --U-2135000000E515------------ 1,330 1,335 1,310 1,310 -20 900 1,181,500 3 154.118 1,330 J 600 1,310 T/B 2,200 106 ENZO Morenzo Abadi Perkasa Tbk. --U-2100000000D231------------ 50 50 50 50 0 1,000 50,000 1 47.619 50 T/J 18,277,200 0 B 0 107 EPMT Enseval Putera Megatrading Tbk. --U-2135000000D111------------ 2,700 2,700 2,680 2,690 -10 14,700 39,548,000 25 1,882.053 2,700 J 32,000 2,690 T/B 3,000 108 ERTX Eratex Djaja Tbk. --U-2100000000E411------------ 346 352 338 346 0 1,281,600 441,279,000 301 146.852 352 J 3,400 346 T/B 1,266,800 109 ESIP Sinergi Inti Plastindo Tbk. --U-2130000000B131------------ 51 51 50 50 -1 247,100 12,356,600 60 37.107 50 T/J 69,000 0 B 0 110 ESTA Esta Multi Usaha Tbk. --U-2130000000E512------------ 88 90 86 88 0 20,628,500 1,814,855,500 1,195 220.607 88 T/J 1,111,200 87 B 409,400 111 FAPA FAP Agri Tbk. --U-2135000000D232------------ 5,075 5,075 5,050 5,050 -25 17,500 88,407,500 11 274.457 5,050 T/J 5,200 5,025 B 3,200 112 FAST Fast Food Indonesia Tbk. --U-2135000000E515------------ 800 800 800 800 0 6,100 4,880,000 10 2,516.277 810 J 59,300 795 B 4,400 113 FIRE Alfa Energi Investama Tbk. --U-2130000000A122------------ 66 67 64 65 -1 1,760,600 114,536,300 155 13.000 66 J 156,700 65 T/B 3,251,600 114 FITT Hotel Fitra International Tbk. --U-2130000000E512------------ 625 645 620 645 20 1,215,300 773,785,000 78 632.353 645 T/J 133,300 640 B 134,500 115 FMII Fortune Mate Indonesia Tbk --U-2135000000H111------------ 610 605 565 590 -20 191,000 109,833,000 143 676.869 580 J 3,500 565 B 300 116 FOLK Multi Garam Utama Tbk. --U-2130000000C311------------ 75 76 74 74 -1 3,081,900 230,764,800 265 74.000 75 J 65,900 74 T/B 1,563,400 117 FOOD Sentra Food Indonesia Tbk. --U-2130000000D222------------ 91 97 92 94 3 130,600 12,325,200 45 69.630 95 J 7,200 94 T/B 5,000 118 FORU Fortune Indonesia Tbk --U-2100000000E611------------ 158 160 159 160 2 19,400 3,084,800 15 123.077 160 T/J 120,400 159 B 1,800 119 FPNI Lotte Chemical Titan Tbk. --U-2135000000B111------------ 210 212 202 202 -8 5,967,700 1,221,702,200 574 61.272 204 J 35,000 202 T/B 1,749,600 120 FUJI Fuji Finance Indonesia Tbk. --U-2100000000G211------------ 238 244 214 232 -6 43,600 10,062,400 85 210.909 232 T/J 800 228 B 100 121 FUTR Lini Imaji Kreasi Ekosistem Tbk. --U-2130000000E611------------ 50 50 50 50 0 26,100 1,305,000 14 50.000 50 T/J 22,525,300 0 B 0 122 FWCT Wijaya Cahaya Timber Tbk. --U-2130000000B151------------ 52 53 51 51 -1 229,700 11,852,800 220 43.220 52 J 99,500 51 T/B 1,688,400 123 GDST Gunawan Dianjaya Steel Tbk. --U-2135000000B144------------ 147 149 147 148 1 1,144,400 168,838,700 101 92.500 148 T/J 45,100 147 B 128,600 124 GEMA Gema Grahasarana Tbk. --U-2130000000E211------------ 290 280 270 270 -20 51,600 14,235,200 13 600.000 284 J 100 250 B 1,000 125 GGRP Gunung Raja Paksi Tbk. --U-2135000000B144------------ 484 488 468 468 -16 372,300 177,149,400 245 55.714 468 T/J 4,900 466 B 11,600 126 GLVA Galva Technologies Tbk. --U-2135000000I231------------ 900 990 885 900 0 9,900 8,893,500 19 398.230 895 J 2,500 890 B 1,500 127 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U-2130000000J321------------ 346 348 338 338 -8 58,300 19,840,000 20 200.000 340 J 5,600 338 T/B 3,000 128 GPSO Geoprima Solusi Tbk. --U-2130000000C143------------ 152 164 145 145 -7 14,779,000 2,311,503,200 596 80.556 145 T/J 80,000 142 B 10,100 129 GRIA Ingria Pratama Capitalindo Tbk. --U-2130000000H111------------ 108 111 105 105 -3 4,124,800 439,511,500 363 87.500 106 J 108,700 105 T/B 189,900 130 GSMF Equity Development Investment Tbk. --U-2105000000G511------------ 60 61 59 60 0 706,200 42,361,400 31 7.033 60 T/J 15,500 59 B 35,200 131 GTBO Garda Tujuh Buana Tbk --U-2130000000A121------------ 795 0 0 795 0 0 0 0 691.304 0 J 0 0 B 0 132 GTRA Grahaprima Suksesmandiri Tbk. --S-2100000000K211------------ 214 216 210 212 -2 7,598,800 1,620,733,800 652 141.333 212 T/J 151,800 210 B 185,000 133 GULA Aman Agrindo Tbk. --U-2130000000D222------------ 370 380 338 340 -30 14,747,700 5,354,827,000 2,058 136.000 340 T/J 30,000 338 B 123,500 134 HALO Haloni Jane Tbk. --U-2130000000F112------------ 66 67 58 58 -8 71,480,400 4,326,393,700 4,570 58.000 59 J 993,200 58 T/B 757,000 135 HATM Habco Trans Maritima Tbk. --U-2135000000K211------------ 284 312 278 312 28 135,289,100 39,097,364,200 8,138 195.000 314 J 135,500 312 T/B 1,934,100 136 HELI Jaya Trishindo Tbk. --U-2100000000K111------------ 92 95 92 93 1 36,100 3,347,900 25 84.545 95 J 617,600 93 T/B 25,600 137 HERO Hero Supermarket Tbk. --U-2135000000D113------------ 1,160 1,165 1,100 1,155 -5 79,100 88,833,500 61 2,410.871 1,150 J 300 1,105 B 100 138 HOMI Grand House Mulia Tbk. --U-2135000000H111------------ 580 595 570 580 0 11,289,700 6,598,845,500 1,720 306.437 580 T/J 88,500 575 B 244,300 139 IATA MNC Energy Investments Tbk. --U-2135000000A121------------ 57 57 54 56 -1 31,538,900 1,754,327,800 776 43.077 56 T/J 310,200 55 B 871,300 140 ICON Island Concepts Indonesia Tbk. --U-2100000000C224------------ 50 50 50 50 0 5,000 250,000 3 95.977 50 T/J 1,036,100 0 B 0 141 IFSH Ifishdeco Tbk. --U-2135000000B146------------ 1,035 1,045 1,000 1,000 -35 600 618,000 5 227.273 1,045 J 2,100 1,000 T/B 9,900 142 IKAN Era Mandiri Cemerlang Tbk. --U-2130000000D231------------ 53 54 52 53 0 246,800 12,956,900 110 44.167 53 T/J 1,123,200 52 B 1,938,300 143 IKBI Sumi Indo Kabel Tbk. XDU-2130000000C131------------ 725 800 700 705 -20 348,600 251,495,000 189 63.935 705 T/J 32,700 700 B 4,100 144 IMPC Impack Pratama Industri Tbk. --U-2135006000C121------------ 318 320 314 316 -2 15,843,900 5,033,087,200 456 916.154 318 J 2,495,700 314 B 2,569,900 145 INAI Indal Aluminium Industry Tbk. --U-2100000000B141------------ 200 192 190 192 -8 10,100 1,919,200 2 70.098 200 J 2,600 191 B 1,200 146 INCF Indo Komoditi Korpora Tbk. --U-2100000000B153------------ 50 50 50 50 0 1,500 75,000 2 40.650 50 T/J 4,839,800 0 B 0 147 INDO Royalindo Investa Wijaya Tbk. --M-2100000000H112------------ 99 100 97 97 -2 5,534,000 541,530,300 244 88.182 98 J 26,000 96 B 1,211,200 148 INDX Tanah Laut Tbk --U-2130000000C232------------ 129 130 126 130 1 254,800 32,710,500 97 10.400 130 T/J 18,400 128 B 27,000 149 INET Sinergi Inti Andalan Prima Tbk. --U-2130000000J311------------ 258 260 230 240 -18 364,044,900 90,024,664,400 30,267 237.624 240 T/J 4,323,600 238 B 1,000,000 150 INPP Indonesian Paradise Property Tbk. --U-2135000000H111------------ 488 486 486 486 -2 600 291,600 2 462.857 486 T/J 500 450 B 200 151 INPS Indah Prakasa Sentosa Tbk. --U-2100000000A112------------ 224 224 208 212 -12 1,681,000 362,219,400 591 76.812 214 J 35,600 212 T/B 183,900 152 INRU Toba Pulp Lestari Tbk. --U-2105000000B152------------ 1,000 1,000 935 995 -5 2,000 1,914,500 7 10.102 990 J 500 965 B 700 153 INTD Inter Delta Tbk --U-2130000000B152------------ 152 156 150 156 4 36,300 5,542,800 6 48.043 156 T/J 52,000 151 B 800 154 IPPE Indo Pureco Pratama Tbk. --U-2130000000D232------------ 50 50 50 50 0 41,800 2,090,000 17 50.000 50 T/J 73,561,200 0 B 0 155 IRRA Itama Ranoraya Tbk. --M-2130000000F112------------ 610 615 585 585 -25 7,475,200 4,478,645,000 862 156.417 585 T/J 55,200 580 B 85,300 156 IRSX Aviana Sinar Abadi Tbk. --U-2130000000I131------------ 50 50 50 50 0 523,900 26,195,000 103 49.505 50 T/J 33,499,900 0 B 0 157 ITIC Indonesian Tobacco Tbk. --U-2100000000D311------------ 284 282 274 274 -10 2,633,600 728,243,000 273 124.545 276 J 140,800 274 T/B 234,600 158 ITMA Sumber Energi Andalan Tbk. --U-2130000000A132------------ 468 470 462 462 -6 29,600 13,800,200 34 132.950 468 J 26,600 464 B 5,600 159 JARR Jhonlin Agro Raya Tbk. --U-2105000000D232------------ 156 160 154 155 -1 1,405,200 219,337,500 213 51.667 156 J 149,200 155 T/B 753,900 160 JAST Jasnita Telekomindo Tbk. --U-2130000000J311------------ 55 56 54 54 -1 1,820,900 98,901,300 90 21.951 55 J 230,300 54 T/B 761,800 161 JATI Informasi Teknologi Indonesia Tbk. --U-2100000000I111------------ 82 86 80 86 4 236,519,600 19,638,618,700 9,286 86.000 87 J 1,397,700 86 T/B 2,007,800 162 JAYA Armada Berjaya Trans Tbk. --S-2130000000K211------------ 127 129 127 127 0 777,800 98,999,600 149 52.147 127 T/J 121,800 126 B 389,500 163 JIHD Jakarta International Hotels & Development Tbk. --U-2135000000E512------------ 394 400 370 384 -10 40,400 15,645,000 37 217.823 392 J 1,100 382 B 500 164 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U-2130000000G413------------ 61 63 60 62 1 134,000 8,070,400 33 44.286 62 T/J 3,600 61 B 7,900 165 JTPE Jasuindo Tiga Perkasa Tbk. --S-2135000000C221------------ 310 320 280 286 -24 49,494,800 14,468,263,600 3,020 2,537.035 286 T/J 21,100 284 B 302,900 166 KAYU Darmi Bersaudara Tbk. --U-2130000000B151------------ 336 350 336 348 12 27,655,300 9,516,573,600 4,953 232.000 350 J 18,888,800 348 T/B 92,441,800 167 KBLM Kabelindo Murni Tbk. --U-2130000000C131------------ 286 292 286 290 4 177,600 51,211,000 59 9.667 290 T/J 5,400 288 B 42,300 168 KDSI Kedawung Setia Industrial Tbk. --U-2100000000B131------------ 1,470 1,460 1,360 1,370 -100 10,500 14,410,500 22 342.500 1,395 J 100 1,370 T/B 3,500 169 KDTN Puri Sentul Permai Tbk. --U-2130000000E512------------ 117 118 114 117 0 78,100 9,020,500 44 78.000 117 T/J 43,000 116 B 1,000 170 KEJU Mulia Boga Raya Tbk. --U-2135000000D221------------ 1,195 1,205 1,160 1,205 10 2,900 3,405,500 11 160.667 1,205 T/J 500 1,160 B 19,400 171 KIOS Kioson Komersial Indonesia Tbk. --U-2130000000I111------------ 70 73 68 69 -1 18,420,100 1,287,057,000 8,588 23.719 69 T/J 178,800 68 B 1,492,500 172 KJEN Krida Jaringan Nusantara Tbk. --U-2130000000K211------------ 101 102 100 101 0 1,773,400 177,721,800 145 50.000 101 T/J 78,200 100 B 172,200 173 KKES Kusuma Kemindo Sentosa Tbk. --U-2130000000B111------------ 56 61 53 55 -1 3,051,900 166,539,300 118 52.381 55 T/J 401,100 54 B 283,500 174 KLAS Pelayaran Kurnia Lautan Semesta Tbk. --U-2100000000K211------------ 103 116 103 107 4 34,020,800 3,727,471,400 3,738 73.288 107 T/J 70,600 106 B 157,500 175 KMDS Kurniamitra Duta Sentosa Tbk. --U-2130000000D112------------ 468 468 462 468 0 10,400 4,858,600 22 156.000 468 T/J 10,300 462 B 1,200 176 KMTR Kirana Megatara Tbk. --U-2105000000B153------------ 294 294 276 294 0 3,600 1,041,400 15 64.192 294 T/J 32,200 288 B 3,600 177 KONI Perdana Bangun Pusaka Tbk --U-2130000000C223------------ 1,495 1,595 1,525 1,560 65 18,000 28,416,000 38 328.421 1,550 J 400 1,455 B 500 178 KOPI Mitra Energi Persada Tbk. --U-2130000000A112------------ 402 406 382 382 -20 121,100 46,851,400 43 96.709 388 J 3,300 384 B 1,100 179 KPIG MNC Land Tbk. --S-2135000000E512------------ 68 68 64 67 -1 38,623,500 2,550,596,000 739 144.170 67 T/J 661,000 66 B 2,691,800 180 KRYA Bangun Karya Perkasa Jaya Tbk. --U-2130000000J211------------ 70 73 68 69 -1 857,000 59,143,500 166 55.200 69 T/J 78,500 68 B 674,500 181 KUAS Ace Oldfields Tbk. --U-2130000000C121------------ 52 53 51 52 0 1,342,900 69,832,200 82 26.667 53 J 855,700 52 T/B 108,000 182 LABA Ladangbaja Murni Tbk. --U-2130000000C143------------ 50 50 50 50 0 33,200 1,660,000 4 40.000 50 T/J 391,700 0 B 0 183 LAJU Jasa Berdikari Logistics Tbk. --U-2100000000K211------------ 77 83 73 81 4 82,387,100 6,653,076,300 3,558 81.000 81 T/J 5,500 80 B 2,048,800 184 LMPI Langgeng Makmur Industri Tbk. --U-2130000000E213------------ 138 139 138 139 1 215,500 29,826,600 14 20.283 139 T/J 20,000 138 B 372,100 185 LPIN Multi Prima Sejahtera Tbk --U-2130000000E111------------ 386 386 382 382 -4 75,900 29,028,600 71 174.245 382 T/J 1,900 380 B 37,300 186 LPLI Star Pacific Tbk --U-2100000000H111------------ 232 238 228 230 -2 60,500 13,997,200 29 7.095 232 J 8,800 230 T/B 37,800 187 LPPS Lenox Pasifik Investama Tbk. --U-2100000000G512------------ 63 63 61 61 -2 139,600 8,537,000 17 4.143 62 J 7,000 61 T/B 28,900 188 LRNA Eka Sari Lorena Transport Tbk. --U-2130000000K132------------ 195 196 194 195 0 4,400 857,100 10 21.667 194 J 2,000 187 B 500 189 LUCK Sentral Mitra Informatika Tbk. --U-2130000000I221------------ 87 87 84 86 -1 204,700 17,558,300 62 30.070 87 J 301,800 86 T/B 5,800 190 MAPB MAP Boga Adiperkasa Tbk. --U-2135000000E515------------ 2,120 2,100 2,090 2,100 -20 5,300 11,081,000 4 125.000 2,100 T/J 49,900 2,090 B 2,600 191 MARI Mahaka Radio Integra Tbk. --U-2100000000E612------------ 81 82 75 76 -5 60,756,300 4,681,788,400 1,619 101.333 77 J 622,400 76 T/B 391,900 192 MASB Bank Multiarta Sentosa Tbk. --U-2105000000G111------------ 3,350 0 0 3,350 0 0 0 0 99.702 3,350 J 4,100 3,270 B 4,700 193 MAXI Maxindo Karya Anugerah Tbk. --U-2130000000D222------------ 58 59 56 57 -1 49,311,300 2,836,299,000 2,644 57.000 58 J 2,413,100 57 T/B 2,718,800 194 MBAP Mitrabara Adiperdana Tbk. --U-2135000000A121------------ 5,350 5,500 5,350 5,475 125 225,200 1,228,000,000 427 421.154 5,475 T/J 20,200 5,450 B 5,400 195 MBMA Merdeka Battery Materials Tbk. --U-2130000000B146------------ 855 870 845 855 0 100,949,500 86,584,778,000 6,026 107.547 860 J 410,500 855 T/B 533,200 196 MEDS Hetzer Medical Indonesia Tbk. --U-2130000000F112------------ 75 78 58 65 -10 158,433,600 10,869,422,400 10,472 52.000 65 T/J 1,878,500 63 B 145,000 197 MERK Merck Tbk. --U-2135000000F211------------ 4,700 4,750 4,700 4,710 10 3,400 16,052,000 11 12,418.594 4,740 J 900 4,710 T/B 8,800 198 MFIN Mandala Multifinance Tbk. --M-2105000000G211------------ 2,850 2,850 2,820 2,850 0 491,300 1,392,032,000 632 2,923.077 2,850 T/J 18,200 2,820 B 151,000 199 MFMI Multifiling Mitra Indonesia Tbk. --U-2130000000C224------------ 670 750 670 710 40 7,200 4,886,500 14 355.000 710 T/J 10,100 680 B 500 200 MICE Multi Indocitra Tbk. --U-2130000000E213------------ 520 520 515 520 0 20,300 10,551,000 18 106.122 520 T/J 66,900 515 B 62,200 201 MIDI Midi Utama Indonesia Tbk. --M-2135000000D113------------ 466 505 464 500 34 125,035,400 61,595,296,500 6,139 1,910.658 500 T/J 14,907,200 498 B 259,000 202 MINA Sanurhasta Mitra Tbk. --U-2130000000E512------------ 50 50 50 50 0 212,000 10,600,000 19 238.095 50 T/J 216,900 0 B 0 203 MITI Mitra Investindo Tbk. --M-2130000000K211------------ 446 488 438 488 42 57,364,200 26,622,885,600 5,992 33.346 490 J 929,900 488 T/B 89,700 204 MKPI Metropolitan Kentjana Tbk. --U-2135000000H111------------ 35,500 35,675 34,700 35,575 75 578,400 20,479,300,000 1,809 1,694.048 35,575 T/J 200 35,350 B 100 205 MKTR Menthobi Karyatama Raya Tbk. --U-2135000000D232------------ 124 126 118 124 0 539,800 66,642,300 129 103.333 124 T/J 129,800 123 B 573,600 206 MLIA Mulia Industrindo Tbk --U-2135000000C121------------ 430 434 430 430 0 5,163,800 2,230,144,400 475 358.456 432 J 2,500 428 B 295,800 207 MMIX Multi Medika Internasional Tbk. --S-2830000000F112------------ 180 190 168 190 10 13,763,300 2,552,092,200 1,896 100.000 190 T/J 25,400 189 B 300 208 MOLI Madusari Murni Indah Tbk. --U-2100000000B111------------ 396 452 390 412 16 8,319,400 3,514,898,000 3,190 82.632 416 J 20,000 412 T/B 950,400 209 MPOW Megapower Makmur Tbk. --U-2130000000J411------------ 67 67 65 66 -1 1,899,800 124,847,500 101 33.000 66 T/J 429,700 65 B 596,800 210 MPRO Maha Properti Indonesia Tbk. --U-2105000000H111------------ 1,940 2,150 1,900 1,930 -10 23,100 45,649,000 123 1,754.545 1,935 J 100 1,930 T/B 19,000 211 MPXL MPX Logistics International Tbk. --U-2130000000K211------------ 188 194 185 192 4 36,243,200 6,925,357,700 2,962 177.778 192 T/J 118,400 191 B 1,166,300 212 MREI Maskapai Reasuransi Indonesia Tbk. --U-2105000000G414------------ 1,915 1,975 1,915 1,915 0 7,200 14,020,500 17 173.699 1,920 J 100 1,915 T/B 2,100 213 MTSM Metro Realty Tbk. --U-2130000000H111------------ 408 410 402 404 -4 23,100 9,387,600 16 103.524 402 J 5,900 400 B 1,000 214 MTWI Malacca Trust Wuwungan Insurance Tbk. --U-2100000000G412------------ 82 83 81 81 -1 955,200 77,837,900 77 83.359 81 T/J 254,900 80 B 375,000 215 MUTU Mutuagung Lestari Tbk. --U-2130000000C232------------ 173 174 168 170 -3 40,801,400 6,979,016,900 2,304 157.407 170 T/J 796,800 169 B 912,700 216 NASI Wahana Inti Makmur Tbk. --U-2130000000D222------------ 94 96 88 89 -5 23,928,600 2,185,189,300 8,471 57.419 90 J 134,300 89 T/B 1,207,300 217 NATO Surya Permata Andalan Tbk. --U-2105000000E512------------ 492 505 482 505 13 267,405,300 130,679,902,600 2,242 490.291 505 T/J 1,107,800 492 B 136,700 218 NELY Pelayaran Nelly Dwi Putri Tbk. --M-2135000000K211------------ 600 615 590 595 -5 5,514,800 3,314,605,000 1,331 354.167 595 T/J 149,500 590 B 287,900 219 NFCX NFC Indonesia Tbk. --U-2135000000I111------------ 6,925 6,975 6,600 6,600 -325 166,600 1,129,975,000 343 356.757 6,600 T/J 4,000 6,575 B 5,100 220 NICK Charnic Capital Tbk. --U-2100000000G512------------ 228 224 216 224 -4 1,000 218,800 5 112.000 224 T/J 500 216 B 25,000 221 NICL PAM Mineral Tbk. --S-2135000000B146------------ 202 222 202 208 6 49,071,300 10,367,613,000 4,128 208.000 210 J 538,100 208 T/B 183,600 222 NIRO City Retail Developments Tbk. --U-2105000000H111------------ 140 141 139 141 1 4,217,600 589,181,600 16 134.286 141 T/J 482,400 140 B 300,100 223 NSSS Nusantara Sawit Sejahtera Tbk. --U-2105000000D232------------ 179 180 169 172 -7 89,862,000 15,653,969,900 3,784 135.433 172 T/J 759,000 171 B 311,300 224 OASA Maharaksa Biru Energi Tbk. --U-2130000000J321------------ 194 210 192 200 6 72,843,600 14,596,946,900 3,275 538.184 202 J 573,600 200 T/B 1,102,800 225 OBMD OBM Drilchem Tbk. --M-2130000000B113------------ 282 296 284 286 4 1,808,600 521,234,600 351 158.889 286 T/J 183,300 284 B 98,400 226 OILS Indo Oil Perkasa Tbk. --U-2130000000D232------------ 145 147 145 147 2 316,200 46,290,300 89 54.444 147 T/J 44,500 146 B 40,800 227 OKAS Ancora Indonesia Resources Tbk. --U-2100000000B111------------ 113 115 108 113 0 2,239,400 254,122,200 329 282.719 114 J 155,600 113 T/B 126,100 228 OMRE Indonesia Prima Property Tbk --U-2135000000H111------------ 560 570 530 550 -10 8,600 4,692,000 21 35.296 550 T/J 1,900 535 B 2,800 229 OPMS Optima Prima Metal Sinergi Tbk. --U-2130000000B144------------ 51 51 50 50 -1 667,100 33,457,700 58 37.037 50 T/J 63,800 0 B 0 230 PADA Personel Alih Daya Tbk. --U-2130000000C231------------ 50 50 50 50 0 4,400 220,000 14 50.000 50 T/J 37,961,700 0 B 0 231 PALM Provident Investasi Bersama Tbk. --M-2105000000D232------------ 520 520 505 515 -5 219,800 112,350,000 72 140.760 520 J 1,100 510 B 5,300 232 PANI Pantai Indah Kapuk Dua Tbk. --U-2135000000D222------------ 4,130 4,220 3,960 4,050 -80 19,672,000 80,375,857,000 8,549 52,810.014 4,060 J 7,100 4,050 T/B 7,600 233 PCAR Prima Cakrawala Abadi Tbk. --U-2130000000D112------------ 50 50 50 50 0 10,000 500,000 1 33.333 50 T/J 3,947,700 0 B 0 234 PDES Destinasi Tirta Nusantara Tbk --U-2100000000E513------------ 250 312 252 312 62 2,827,800 869,954,600 394 156.000 0 J 0 312 T/B 434,800 235 PDPP Primadaya Plastisindo Tbk. --M-2130000000B131------------ 292 294 290 290 -2 867,100 251,917,200 112 145.000 294 J 17,500 290 T/B 88,100 236 PEGE Panca Global Kapital Tbk. --U-2105000000G511------------ 326 330 324 326 0 1,001,400 326,686,000 152 704.317 330 J 5,000 326 T/B 112,500 237 PEVE Penta Valent Tbk. --S-2130000000F211------------ 150 154 149 151 1 1,169,800 177,374,600 152 101.342 151 T/J 329,600 150 B 84,800 238 PGLI Pembangunan Graha Lestari Indah Tbk. --U-2130000000E515------------ 176 178 171 175 -1 2,500 429,800 6 233.333 175 T/J 2,000 172 B 100 239 PICO Pelangi Indah Canindo Tbk --U-2100000000B131------------ 132 132 126 131 -1 450,700 58,743,200 127 20.154 131 T/J 70,700 130 B 130,600 240 PIPA Multi Makmur Lemindo Tbk. --U-2130000000C121------------ 50 50 50 50 0 10,900 545,000 18 47.619 50 T/J 71,287,800 0 B 0 241 PKPK Perdana Karya Perkasa Tbk --U-2130000000A132------------ 350 352 346 352 2 142,200 49,780,600 33 88.000 352 T/J 23,600 350 B 5,000 242 PMJS Putra Mandiri Jembar Tbk. --U-2135000000E745------------ 155 154 153 153 -2 19,100 2,939,900 20 122.400 154 J 8,200 152 B 1,800 243 PNGO Pinago Utama Tbk. --U-2135000000B153------------ 1,380 1,420 1,385 1,385 5 500 704,500 4 554.000 1,420 J 1,500 1,390 B 200 244 POLA Pool Advista Finance Tbk. --U-2100000000G211------------ 50 0 0 50 0 0 0 0 37.037 50 J 555,900 0 B 0 245 POLI Pollux Hotels Group Tbk. --U-2105000000H111------------ 790 910 710 805 15 7,800 6,497,000 32 49.235 805 T/J 500 750 B 100 246 POLL Pollux Properties Indonesia Tbk. --U-2135000000H111------------ 185 186 172 178 -7 569,900 100,684,500 104 28.943 179 J 200 177 B 53,400 247 POLU Golden Flower Tbk. --U-2100000000E411---L-------- 426 530 480 530 104 347,700 181,501,000 185 184.028 0 J 0 530 T/B 274,100 248 PORT Nusantara Pelabuhan Handal Tbk. --U-2135000000J113------------ 800 800 775 780 -20 8,000 6,286,500 12 145.794 800 J 15,100 780 T/B 3,100 249 PPRI Paperocks Indonesia Tbk. --U-2130000000B131------------ 80 81 79 80 0 2,450,300 195,546,700 292 57.143 81 J 585,600 80 T/B 376,000 250 PRAY Famon Awal Bros Sedaya Tbk. --U-2135000000F121------------ 710 720 710 715 5 551,900 392,178,500 33 79.444 720 J 2,600 715 T/B 71,800 251 PRIM Royal Prima Tbk. --U-2130000000F121------------ 59 62 54 60 1 1,348,600 80,836,300 125 12.000 60 T/J 462,300 59 B 8,400 252 PSAB J Resources Asia Pasifik Tbk. --U-2135000000B143------------ 86 87 85 85 -1 2,346,000 200,198,700 174 275.768 86 J 238,200 85 T/B 140,700 253 PSDN Prasidha Aneka Niaga Tbk --U-2100000000D222------------ 87 88 82 88 1 64,500 5,608,600 32 8.800 88 T/J 6,100 86 B 19,700 254 PSKT Red Planet Indonesia Tbk. --U-2130000000E512------------ 50 50 50 50 0 5,800 290,000 6 59.494 50 T/J 13,434,100 0 B 0 255 PTDU Djasa Ubersakti Tbk. --U-2100000000J211------------ 50 50 50 50 0 11,900 595,000 11 50.000 50 T/J 1,918,000 0 B 0 256 PTMP Mitra Pack Tbk. --U-2130000000C143------------ 132 135 130 131 -1 10,915,900 1,443,368,300 3,031 109.167 132 J 332,400 131 T/B 345,500 257 PTPW Pratama Widya Tbk. --U-2130000000J211------------ 1,015 1,025 1,015 1,020 5 115,200 117,252,000 113 156.923 1,020 T/J 2,400 1,015 B 5,900 258 PTSP Pioneerindo Gourmet International Tbk. --U-2130000000E515------------ 1,610 0 0 1,610 0 0 0 0 126.275 1,885 J 100 1,710 B 1,600 259 PURI Puri Global Sukses Tbk. --U-2130000000H111------------ 410 414 392 402 -8 4,566,600 1,837,357,600 321 236.471 406 J 134,800 402 T/B 22,900 260 PYFA Pyridam Farma Tbk --U-2100000000F211------------ 760 795 745 765 5 1,600 1,250,000 9 749.706 790 J 2,000 760 B 200 261 RAFI Sari Kreasi Boga Tbk. --U-2130000000E515------------ 56 56 53 54 -2 13,243,000 716,870,800 475 42.857 54 T/J 1,776,300 53 B 2,471,500 262 RANC Supra Boga Lestari Tbk. --U-2135000000D113------------ 595 600 590 590 -5 24,900 14,810,500 18 118.000 595 J 40,000 590 T/B 2,200 263 RIGS Rig Tenders Indonesia Tbk. --U-2130000000A122------------ 600 605 590 600 0 248,000 148,556,500 84 245.851 600 T/J 100 595 B 31,400 264 RISE Jaya Sukses Makmur Sentosa Tbk. --U-2135000000H111------------ 975 975 970 975 0 53,000 51,672,500 7 598.160 970 J 400 965 B 700 265 RMKO Royaltama Mulia Kontraktorindo Tbk. --U-2130000000A132------------ 320 346 320 330 10 4,814,400 1,609,033,000 978 73.333 332 J 800 330 T/B 221,000 266 RODA Pikko Land Development Tbk. --U-2130000000H111------------ 50 50 50 50 0 52,800 2,640,000 5 79.834 50 T/J 202,000 0 B 0 267 RSCH Charlie Hospital Semarang Tbk. --U-2130000000F121------------ 120 123 118 121 1 4,909,200 586,851,400 581 105.217 121 T/J 113,800 119 B 5,000 268 RUIS Radiant Utama Interinsco Tbk. --U-2130000000A132------------ 282 332 286 318 36 47,545,100 15,104,358,000 7,251 127.200 318 T/J 47,600 316 B 600,200 269 SAGE Saptausaha Gemilangindah Tbk. --U-2130000000H111------------ 50 50 50 50 0 227,500 11,375,000 30 50.000 50 T/J 81,287,700 0 B 0 270 SAPX Satria Antaran Prima Tbk. --U-2130000000K211------------ 740 0 0 740 0 0 0 0 296.000 775 J 200 740 B 900 271 SATU Kota Satu Properti Tbk. --U-2100000000H111------------ 50 50 50 50 0 41,900 2,095,000 3 42.735 50 T/J 493,000 0 B 0 272 SBMA Surya Biru Murni Acetylene Tbk. --U-2130000000B111------------ 165 175 159 169 4 3,314,500 562,372,500 399 93.889 170 J 30,400 168 B 300 273 SCNP Selaras Citra Nusantara Perkasa Tbk. --U-2130000000E212------------ 190 222 200 216 26 65,400 13,792,400 42 196.364 216 T/J 50,000 206 B 12,700 274 SDMU Sidomulyo Selaras Tbk. --U-2100000000K211------------ 50 50 50 50 0 3,500 175,000 3 27.536 50 T/J 12,893,500 0 B 0 275 SEMA Semacom Integrated Tbk. --S-2130000000A211------------ 75 77 75 76 1 1,314,400 99,366,800 119 42.222 76 T/J 206,200 75 B 1,748,700 276 SFAN Surya Fajar Capital Tbk. --U-2105000000G511------------ 1,995 2,050 1,995 2,020 25 878,000 1,771,923,500 133 1,074.468 2,050 J 9,900 2,000 B 400 277 SGER Sumber Global Energy Tbk. XDS-2135000000A122------------ 1,950 1,970 1,850 1,850 -100 12,839,000 24,402,898,500 5,626 3,797.053 1,855 J 4,800 1,850 T/B 150,300 278 SHID Hotel Sahid Jaya International Tbk. --U-2135000000E512------------ 3,400 3,390 3,040 3,050 -350 766,800 2,516,826,000 495 141.736 3,050 T/J 26,000 3,040 B 19,400 279 SICO Sigma Energy Compressindo Tbk. --S-2130000000A132------------ 130 134 121 128 -2 5,617,300 738,228,900 3,293 55.652 129 J 55,900 128 T/B 187,100 280 SINI Singaraja Putra Tbk. --U-2100000000C121------------ 1,360 1,400 1,305 1,305 -55 17,400 22,979,500 57 1,208.333 1,305 T/J 600 1,300 B 3,800 281 SIPD Sreeya Sewu Indonesia Tbk. --U-2135000000D231------------ 870 930 870 880 10 8,500 7,436,000 21 0.978 890 J 100 880 T/B 200 282 SKBM Sekar Bumi Tbk. --U-2130000000D222------------ 320 318 298 318 -2 8,200 2,540,400 14 276.522 318 T/J 5,000 310 B 100 283 SKLT Sekar Laut Tbk. --U-2135000000D222------------ 2,420 2,400 2,360 2,360 -60 6,700 15,939,000 22 197.582 2,540 J 400 2,350 B 100 284 SKRN Superkrane Mitra Utama Tbk. --U-2135000000C141------------ 650 660 610 610 -40 6,495,800 4,117,474,000 991 435.714 610 T/J 615,100 605 B 284,500 285 SLIS Gaya Abadi Sempurna Tbk. --U-2130000000E742------------ 114 115 110 111 -3 45,471,100 5,082,592,200 10,998 97.096 111 T/J 275,600 110 B 3,534,600 286 SMAR Smart Tbk. --U-2135000000D232------------ 4,400 4,440 4,390 4,400 0 6,800 30,028,000 29 1,453.777 4,440 J 4,600 4,400 T/B 1,500 287 SMDM Suryamas Dutamakmur Tbk. --U-2130000000H111------------ 182 183 178 179 -3 107,000 19,279,200 75 22.679 179 T/J 2,000 178 B 33,800 288 SNLK Sunter Lakeside Hotel Tbk. --U-2130000000E512------------ 1,165 1,170 1,160 1,170 5 2,887,800 3,361,996,000 444 780.000 1,175 J 142,700 1,170 T/B 218,600 289 SOSS Shield On Service Tbk. --U-2130000000C231------------ 570 575 570 575 5 42,300 24,181,500 15 208.333 575 T/J 2,100 570 B 2,022,600 290 SOTS Satria Mega Kencana Tbk. --U-2130000000E512------------ 234 222 186 212 -22 33,800 6,754,300 84 128.485 210 J 400 202 B 100 291 SQMI Wilton Makmur Indonesia Tbk. --U-2130000000B143------------ 51 52 51 52 1 2,663,200 136,175,600 78 29.549 52 T/J 408,100 51 B 516,200 292 STTP Siantar Top Tbk. --U-2135000000D222------------ 11,625 11,675 11,625 11,675 50 1,500 17,502,500 4 6,898.895 11,675 T/J 200 10,900 B 200 293 SULI SLJ Global Tbk. --U-2130000000B151------------ 129 138 127 132 3 7,375,200 984,332,100 705 1.886 133 J 17,500 132 T/B 8,300 294 SWAT Sriwahana Adityakarta Tbk. --U-2100000000B152------------ 50 50 50 50 0 600 30,000 2 31.250 50 T/J 1,316,700 0 B 0 295 SWID Saraswanti Indoland Development Tbk. --U-2130000000H111------------ 78 77 75 76 -2 915,800 69,326,000 72 38.000 76 T/J 43,700 75 B 105,700 296 TAYS Jaya Swarasa Agung Tbk. --U-2100000000D222------------ 145 151 145 146 1 3,159,900 467,903,600 510 40.556 148 J 67,800 146 T/B 62,300 297 TBMS Tembaga Mulia Semanan Tbk. --U-2130000000B142------------ 1,680 1,610 1,600 1,600 -80 1,000 1,605,500 6 226.950 1,640 J 300 1,600 T/B 600 298 TCPI Transcoal Pacific Tbk. --U-2135000000A122------------ 9,475 9,700 9,450 9,700 225 9,443,500 90,315,115,000 1,847 7,028.986 9,725 J 4,200 9,700 T/B 5,200 299 TECH Indosterling Technomedia Tbk. --U-2130000000I121---L-------- 50 0 0 50 0 0 0 0 31.250 0 J 0 0 B 0 300 TFAS Telefast Indonesia Tbk. --U-2135000000I111------------ 1,810 2,250 1,800 2,120 310 2,388,900 4,974,051,000 3,141 1,177.778 2,120 T/J 3,700 2,110 B 300 301 TGKA Tigaraksa Satria Tbk. --U-2135000000D222------------ 6,850 6,875 6,850 6,850 0 1,200 8,245,000 4 5,629.057 6,850 T/J 200 6,725 B 100 302 TGUK Platinum Wahab Nusantara Tbk. --U-2130000000D221------------ 101 136 101 136 35 294,465,900 36,321,872,100 11,543 123.636 0 J 0 136 T/B 86,345,700 303 TMPO Tempo Intimedia Tbk. --U-2130000000E614------------ 93 93 91 92 -1 36,200 3,329,900 26 31.960 93 J 12,200 92 T/B 2,000 304 TNCA Trimuda Nuansa Citra Tbk. --U-2130000000K211------------ 210 230 206 208 -2 1,351,600 285,572,000 177 138.667 214 J 24,900 206 B 49,800 305 TOOL Rohartindo Nusantara Luas Tbk. --U-2130000000E743------------ 58 59 58 59 1 3,545,700 208,764,900 59 46.457 60 J 313,100 58 B 342,800 306 TOTO Surya Toto Indonesia Tbk. --U-2135000000C121------------ 236 238 232 236 0 4,555,400 1,070,596,800 339 765.563 238 J 191,200 236 T/B 14,500 307 TOYS Sunindo Adipersada Tbk. --U-2130000000E321------------ 50 50 50 50 0 21,600 1,080,000 33 14.286 50 T/J 2,744,100 0 B 0 308 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,260 2,650 2,280 2,570 310 65,042,200 162,050,380,000 11,090 2,615.270 2,610 J 10,100 2,570 T/B 1,100,800 309 TPMA Trans Power Marine Tbk. --S-2135000000A122------------ 685 740 685 735 50 26,256,500 18,865,793,000 3,239 319.565 740 J 416,300 735 T/B 58,800 310 TRGU Cerestar Indonesia Tbk. --U-2105000000D222------------ 214 214 208 214 0 1,772,200 372,523,800 204 101.905 214 T/J 336,600 212 B 49,900 311 TRIS Trisula International Tbk. --M-2130000000E411------------ 218 218 214 214 -4 266,000 57,467,400 91 71.333 216 J 100 214 T/B 304,500 312 TRON Teknologi Karya Digital Nusa Tbk. --U-2130000000I131------------ 296 296 284 290 -6 10,114,400 2,935,423,800 721 161.111 290 T/J 180,100 288 B 232,400 313 TRUK Guna Timur Raya Tbk. --U-2130000000K211------------ 81 83 74 82 1 23,600 1,945,400 20 35.652 82 T/J 47,400 81 B 17,900 314 TRUS Trust Finance Indonesia Tbk --U-2100000000G211------------ 370 370 370 370 0 100 37,000 1 435.294 370 T/J 5,700 360 B 100 315 TYRE King Tire Indonesia Tbk. --U-2130000000E112------------ 114 118 114 116 2 2,657,700 309,125,700 528 84.058 117 J 411,500 116 T/B 922,000 316 UANG Pakuan Tbk. --U-2100000000H111------------ 585 595 575 580 -5 82,100 47,666,000 70 464.000 595 J 500 580 T/B 3,700 317 UFOE Damai Sejahtera Abadi Tbk. --U-2130000000E742------------ 181 184 179 181 0 6,507,600 1,178,525,900 441 179.208 182 J 35,300 181 T/B 77,700 318 URBN Urban Jakarta Propertindo Tbk. --U-2100000000H111------------ 129 130 127 129 0 4,100 524,200 14 10.750 129 T/J 50,200 128 B 500 319 VAST Vastland Indonesia Tbk. --U-2130000000H111------------ 70 72 69 71 1 1,081,700 76,818,300 118 65.741 71 T/J 57,300 70 B 351,900 320 VINS Victoria Insurance Tbk. --U-2100000000G412------------ 163 164 155 159 -4 53,800 8,650,000 51 151.429 159 T/J 200 158 B 2,500 321 VKTR VKTR Teknologi Mobilitas Tbk. --U-2135000000E111------------ 129 129 123 129 0 168,043,500 21,357,722,100 1,946 129.000 129 T/J 890,800 128 B 720,200 322 VRNA Mizuho Leasing Indonesia Tbk. --U-2100000000G211------------ 90 91 90 90 0 59,800 5,382,100 11 90.804 91 J 17,300 90 T/B 7,000 323 VTNY Venteny Fortuna International Tbk. --U-2105000000G211------------ 296 308 290 290 -6 12,732,000 3,812,434,400 1,254 80.556 292 J 19,200 290 T/B 11,000 324 WAPO Wahana Pronatural Tbk. --U-2130000000D232------------ 126 131 122 125 -1 168,200 20,761,400 51 71.429 125 T/J 39,000 124 B 100,000 325 WINE Hatten Bali Tbk. --U-2105000000D211------------ 498 500 462 480 -18 2,329,200 1,127,899,800 662 372.093 482 J 22,200 478 B 187,000 326 WIRG WIR ASIA Tbk. --U-2135000000I131------------ 127 131 127 128 1 26,402,600 3,404,219,000 1,186 76.190 129 J 377,000 128 T/B 1,147,900 327 YELO Yelooo Integra Datanet Tbk. --U-2130000000E711------------ 50 51 50 50 0 312,600 15,630,100 47 32.525 50 T/J 1,784,600 0 B 0 328 YPAS Yanaprima Hastapersada Tbk --U-2130000000B131------------ 545 0 0 545 0 0 0 0 100.000 545 J 1,000 505 B 1,200 329 YULE Yulie Sekuritas Indonesia Tbk. --U-2105000000G312------------ 2,120 2,150 2,060 2,060 -60 400 843,000 4 977.304 2,150 J 900 2,120 B 500 330 ZBRA Dosni Roha Indonesia Tbk. --U-2135000000C311------------ 458 458 440 458 0 164,900 75,273,600 26 323.261 458 T/J 698,500 456 B 300 331 ZONE Mega Perintis Tbk. --U-2130000000E741------------ 1,100 1,110 1,095 1,100 0 506,600 557,888,000 124 369.128 1,100 T/J 6,500 1,095 B 400 332 ZYRX Zyrexindo Mandiri Buana Tbk. --U-2130000000I221------------ 220 222 220 222 2 35,300 7,816,800 38 88.800 222 T/J 38,700 220 B 4,600 Total 4,677,691,300 1,664,281,121,000 353,960 13,866,105,600 385,694,900 Jakarta, 15 September 2023 Trading Division