List of Securities Quotation Main Board Date: Tuesday, 25 August 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 9,950 10,100 9,950 9,975 25 1,357,200 13,571,157,500 959 810.344 10,000 J 83,900 9,975 T/B 5,500 2 ABMM ABM Investama Tbk. 955 955 950 955 0 4,800 4,583,500 9 25.467 955 T/J 3,700 950 B 1,700 3 ACES Ace Hardware Indonesia Tbk. 1,620 1,670 1,620 1,650 30 25,988,600 42,927,121,000 5,669 2,012.195 1,650 T/J 393,800 1,645 B 603,600 4 ACST Acset Indonusa Tbk. 362 452 380 436 74 40,779,100 17,295,458,000 5,588 18.309 438 J 18,100 436 T/B 380,800 5 ADHI Adhi Karya (Persero) Tbk. 615 625 615 620 5 10,522,200 6,523,921,500 1,277 486.912 625 J 2,075,600 620 T/B 488,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,825 7,750 7,800 0 190,300 1,482,432,500 312 335.484 7,800 T/J 4,000 7,775 B 6,300 7 ADMG Polychem Indonesia Tbk 107 119 107 113 6 7,788,400 890,750,400 575 10.086 114 J 66,500 113 T/B 351,000 8 ADRO Adaro Energy Tbk. 1,095 1,110 1,095 1,100 5 46,196,300 50,860,336,000 5,180 100.000 1,105 J 1,249,000 1,100 T/B 622,100 9 AGII Aneka Gas Industri Tbk. 500 505 496 498 -2 873,300 436,155,400 238 45.273 500 J 75,700 498 T/B 8,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 346 352 332 338 -8 134,522,800 45,939,822,800 8,170 552.215 338 T/J 1,419,300 336 B 603,400 11 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. 2,930 3,070 2,940 3,060 130 36,880,800 111,435,063,000 6,575 2,438.811 3,060 T/J 87,800 3,050 B 119,500 13 ALTO Tri Banyan Tirta Tbk. 364 400 344 344 -20 1,300 482,000 10 171.866 344 T/J 19,700 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 246 246 244 244 -2 440,200 108,214,800 28 221.818 248 J 210,900 244 T/B 207,800 15 AMFG Asahimas Flat Glass Tbk. 2,640 0 0 2,640 0 0 0 0 107.755 2,930 J 1,200 2,640 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 725 755 720 755 30 1,406,600 1,043,557,500 284 1,926.561 755 T/J 311,900 735 B 6,000 17 ANJT Austindo Nusantara Jaya Tbk. 550 550 550 550 0 5,600 3,080,000 8 45.833 550 T/J 13,700 520 B 500 18 ANTM Aneka Tambang Tbk. 780 795 775 790 10 69,089,200 54,269,583,000 5,057 520.868 790 T/J 8,148,200 785 B 2,145,900 19 APLI Asiaplast Industries Tbk. 119 119 112 112 -7 2,600 291,900 4 93.333 112 T/J 5,600 0 B 0 20 APLN Agung Podomoro Land Tbk. 112 117 112 117 5 59,454,000 6,833,590,100 1,637 32.055 117 T/J 442,600 116 B 1,858,100 21 ARNA Arwana Citramulia Tbk. 442 440 434 440 -2 974,400 427,731,800 96 2,990.553 440 T/J 20,700 438 B 5,200 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 935 925 925 925 -10 600 555,000 2 273.224 950 J 3,000 925 T/B 1,400 24 ASGR Astra Graphia Tbk. 740 750 735 740 0 405,900 301,355,000 92 153.425 740 T/J 10,900 735 B 207,500 25 ASII Astra International Tbk. 5,300 5,375 5,300 5,300 0 27,807,900 147,949,507,500 5,855 3,790.127 5,325 J 584,900 5,300 T/B 305,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,145 1,135 1,140 0 11,600 13,245,000 20 2,111.111 1,150 J 2,200 1,140 T/B 400 27 ASRI Alam Sutera Realty Tbk. 119 127 120 126 7 133,265,700 16,505,144,000 3,527 120.000 126 T/J 249,700 125 B 3,069,500 28 ASSA Adi Sarana Armada Tbk. 610 620 590 595 -15 11,117,200 6,734,026,000 1,595 152.564 595 T/J 39,100 590 B 325,400 29 ATIC Anabatic Technologies Tbk. 530 660 560 660 130 3,400 2,219,500 10 94.286 660 T/J 9,400 570 B 1,000 30 AUTO Astra Otoparts Tbk. 890 910 885 885 -5 4,737,600 4,219,171,500 773 800.398 885 T/J 60,000 880 B 1,086,500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 4,000 200,000 4 33.333 50 T/J 872,700 0 B 0 32 BATA Sepatu Bata Tbk. 645 650 615 645 0 2,200 1,394,500 12 8,365.759 645 T/J 1,600 625 B 500 33 BBCA Bank Central Asia Tbk. 31,575 31,900 31,525 31,825 250 9,842,200 312,771,740,000 6,204 18,185.714 31,850 J 26,000 31,825 T/B 154,100 34 BBKP Bank Bukopin Tbk. 264 294 254 264 0 1,779,256,800 488,169,539,200 44,208 79.164 266 J 7,220,200 264 T/B 6,541,500 35 BBMD Bank Mestika Dharma Tbk. 1,550 1,690 1,450 1,690 140 15,900 24,906,500 23 122.464 1,600 J 900 1,450 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,350 5,150 5,275 175 92,771,400 487,372,337,500 16,834 25.371 5,300 J 3,979,500 5,275 T/B 1,022,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,640 3,800 3,640 3,800 160 179,300,000 671,289,852,000 26,721 4,342.857 3,800 T/J 6,979,400 3,790 B 78,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,525 1,570 1,525 1,570 45 53,464,200 83,268,100,000 4,680 204.783 1,575 J 1,765,700 1,570 T/B 655,400 40 BBYB Bank Yudha Bhakti Tbk. 292 298 274 274 -18 33,900 9,413,600 16 278.966 276 J 43,100 274 T/B 4,000 41 BCAP MNC Kapital Indonesia Tbk. 139 139 136 138 -1 1,129,400 155,114,600 121 391.356 138 T/J 94,300 137 B 154,400 42 BDMN Bank Danamon Indonesia Tbk. 2,770 2,830 2,770 2,770 0 2,590,100 7,221,531,000 735 1.564 2,780 J 68,100 2,770 T/B 602,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 121 126 121 125 4 87,401,000 10,825,706,800 2,261 73.529 126 J 5,209,700 125 T/B 1,513,200 44 BFIN BFI Finance Indonesia Tbk. 416 428 410 418 2 41,153,700 17,296,450,200 3,087 2,142.052 420 J 465,100 418 T/B 100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 273,400 13,670,000 12 146.220 50 T/J 61,081,200 0 B 0 46 BINA Bank Ina Perdana Tbk. 850 855 840 845 -5 1,749,400 1,484,454,000 137 477.412 845 T/J 21,600 840 B 3,800 47 BIRD Blue Bird Tbk. 1,095 1,115 1,050 1,050 -45 2,764,900 2,957,615,500 696 16.154 1,065 J 14,200 1,050 T/B 314,700 48 BISI BISI International Tbk. 930 950 915 915 -15 2,216,800 2,056,479,500 691 457.500 915 T/J 17,600 910 B 62,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 980 1,020 985 1,015 35 41,637,300 41,882,777,500 4,635 169.167 1,020 J 2,829,200 1,015 T/B 662,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 595 580 585 5 21,487,700 12,630,030,000 3,577 136.047 590 J 2,138,100 585 T/B 1,676,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,145,300 57,265,000 19 3.455 50 T/J 321,187,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 302,400 15,120,000 3 0.658 50 T/J 154,195,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,000 6,275 6,050 6,250 250 66,182,900 408,140,635,000 10,952 1,883.285 6,275 J 1,752,100 6,250 T/B 1,643,800 54 BMSR Bintang Mitra Semestaraya Tbk 52 53 53 53 1 14,000 742,000 11 10.600 54 J 400 53 T/B 9,800 55 BMTR Global Mediacom Tbk. 308 330 304 310 2 246,365,500 77,831,974,400 10,044 252.320 312 J 1,108,900 310 T/B 265,800 56 BNBA Bank Bumi Arta Tbk. 320 320 314 320 0 241,800 76,953,400 20 200.000 322 J 25,000 320 T/B 10,000 57 BNGA Bank CIMB Niaga Tbk. 800 815 795 815 15 7,169,600 5,798,003,000 878 6.018 820 J 1,555,900 815 T/B 5,105,000 58 BNII Bank Maybank Indonesia Tbk. 216 270 220 244 28 85,334,100 21,641,381,000 6,930 2.907 246 J 376,400 244 T/B 427,900 59 BNLI Bank Permata Tbk. 1,270 1,285 1,265 1,280 10 4,616,100 5,892,300,000 302 13.936 1,285 J 248,100 1,280 T/B 383,800 60 BPTR Batavia Prosperindo Trans Tbk. 83 85 78 85 2 57,500 4,586,100 31 85.000 83 J 7,200 78 B 14,800 61 BRAM Indo Kordsa Tbk. 4,760 4,760 4,760 4,760 0 200 952,000 2 185.254 5,500 J 100 4,550 B 600 62 BRIS Bank BRIsyariah Tbk. 730 745 700 720 -10 252,792,200 181,995,684,500 24,829 141.176 720 T/J 1,104,800 715 B 2,377,200 63 BRPT Barito Pacific Tbk. 900 925 890 905 5 57,359,100 51,999,054,000 5,518 353.889 910 J 622,900 905 T/B 461,100 64 BSDE Bumi Serpong Damai Tbk. 760 810 750 790 30 129,687,100 101,759,541,500 5,896 154.749 790 T/J 299,200 785 B 1,837,700 65 BSIM Bank Sinarmas Tbk. 510 510 500 505 -5 27,100 13,721,500 16 344.430 505 T/J 1,100 500 B 76,800 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,400 2,500 2,380 2,410 10 246,900 594,297,000 332 466.546 2,410 T/J 41,600 2,400 B 140,100 68 BTPS Bank BTPN Syariah Tbk. 3,770 3,810 3,700 3,740 -30 10,140,200 37,960,249,000 3,949 383.590 3,740 T/J 1,112,600 3,730 B 49,900 69 BUDI Budi Starch & Sweetener Tbk. 107 108 104 105 -2 894,800 94,654,200 151 56.907 106 J 365,400 105 T/B 90,200 70 BULL Buana Lintas Lautan Tbk. 274 306 274 296 22 333,576,900 96,322,413,400 13,007 28.946 298 J 1,121,100 296 T/B 82,900 71 BVIC Bank Victoria International Tbk. 67 71 67 68 1 1,040,200 71,921,800 713 64.301 68 T/J 47,300 67 B 44,600 72 BWPT Eagle High Plantations Tbk. 111 113 111 111 0 32,872,300 3,673,117,700 1,351 24.277 112 J 1,364,600 111 T/B 2,700,600 73 BYAN Bayan Resources Tbk. 13,600 13,750 13,100 13,100 -500 7,500 101,700,000 25 225.862 13,400 J 6,300 13,100 T/B 800 74 CAMP Campina Ice Cream Industry Tbk. 214 232 214 226 12 7,223,500 1,618,314,800 964 68.485 228 J 21,700 226 T/B 59,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 72,700 3,635,000 17 28.571 50 T/J 44,803,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,080 2,150 1,940 2,000 -80 864,900 1,742,823,500 327 413.223 2,000 T/J 31,200 1,990 B 1,300 77 CFIN Clipan Finance Indonesia Tbk. 187 192 187 191 4 3,671,300 696,419,200 353 14.946 191 T/J 155,900 190 B 90,800 78 CITY Natura City Developments Tbk. 62 81 65 72 10 65,400 4,494,400 41 60.000 79 J 400 72 T/B 81,000 79 CLEO Sariguna Primatirta Tbk. 520 555 520 535 15 27,715,300 14,980,632,000 2,892 2,326.087 540 J 240,900 535 T/B 707,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,130 1,000 1,095 105 894,000 961,415,000 363 104.779 1,095 T/J 23,000 1,060 B 15,000 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 118,535,500 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,125 6,200 6,100 6,100 -25 9,272,200 56,704,182,500 3,946 27,781.573 6,125 J 29,800 6,100 T/B 917,100 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 1,200 60,000 3 45.455 50 T/J 376,755,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 320 320 310 312 -8 800 253,600 5 157.445 318 J 600 312 T/B 2,700 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,500 B 1,000 86 CTRA Ciputra Development Tbk. 735 780 740 770 35 98,887,000 74,882,556,500 6,190 172.399 770 T/J 2,095,400 765 B 439,100 87 DART Duta Anggada Realty Tbk. 248 0 0 248 0 0 0 0 45.846 248 J 1,000 232 B 3,500 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 258,526,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 2 22.222 50 T/J 19,278,400 0 B 0 90 DILD Intiland Development Tbk. 175 181 176 179 4 9,083,700 1,625,622,300 556 31.192 180 J 359,800 179 T/B 722,800 91 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 69,100 310,940,000 54 26,899.396 4,500 T/J 1,152,800 4,490 B 14,300 92 DMAS Puradelta Lestari Tbk. 232 240 232 234 2 37,803,500 8,874,796,600 2,693 111.429 236 J 1,092,900 234 T/B 697,200 93 DMND Diamond Food Indonesia Tbk. 945 950 940 945 0 42,200 39,747,500 47 103.279 945 T/J 66,200 940 B 29,500 94 DNAR Bank Oke Indonesia Tbk. 230 250 230 232 2 10,500 2,423,600 6 210.909 250 J 127,500 232 T/B 1,400 95 DOID Delta Dunia Makmur Tbk. 276 288 276 278 2 52,444,800 14,786,534,600 2,949 376.367 280 J 2,992,200 278 T/B 736,300 96 DPNS Duta Pertiwi Nusantara Tbk. 230 228 224 224 -6 700 157,600 6 72.779 250 J 2,800 226 B 600 97 DPUM Dua Putra Utama Makmur Tbk. 55 57 53 56 1 378,200 20,837,000 44 10.182 56 T/J 200 55 B 26,800 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 62 65 0 119,300 7,694,800 35 36.993 65 T/J 246,900 64 B 79,000 99 DSNG Dharma Satya Nusantara Tbk. 410 426 410 416 6 4,640,500 1,936,222,200 352 112.432 416 T/J 92,900 414 B 72,200 100 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,075 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 338 344 334 334 -4 6,721,100 2,267,347,800 1,096 66.139 336 J 118,000 334 T/B 37,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,830 2,820 2,750 2,770 -60 40,300 111,115,000 41 1,019.614 2,800 J 100 2,770 T/B 6,900 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 212,300 10,615,000 12 14.286 50 T/J 341,200 0 B 0 104 EKAD Ekadharma International Tbk. 1,275 1,280 1,260 1,280 5 614,200 779,742,500 495 3,249.391 1,285 J 23,200 1,280 T/B 28,000 105 ELSA Elnusa Tbk. 244 250 244 246 2 51,647,900 12,743,431,600 2,676 61.500 246 T/J 7,104,700 244 B 13,473,400 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 596,614,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 5,250 5,250 5,250 5,250 0 2,500 13,125,000 4 729.167 5,000 J 900 4,910 B 500 108 ERAA Erajaya Swasembada Tbk. 1,765 1,780 1,745 1,755 -10 4,036,500 7,086,997,500 1,343 175.500 1,760 J 16,600 1,755 T/B 283,500 109 ESSA Surya Esa Perkasa Tbk. 166 175 162 175 9 11,598,300 1,998,230,700 396 325.818 175 T/J 1,549,300 172 B 14,400 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,200 60,000 9 20.080 50 T/J 879,300 0 B 0 111 ETWA Eterindo Wahanatama Tbk 68 68 67 68 0 11,200 761,400 8 5.600 68 T/J 8,200 66 B 100,200 112 EXCL XL Axiata Tbk. 2,490 2,540 2,480 2,480 -10 9,946,700 24,792,380,000 3,682 125.862 2,490 J 45,700 2,480 T/B 1,488,100 113 FASW Fajar Surya Wisesa Tbk. 6,950 0 0 6,950 0 0 0 0 1,592.722 7,000 J 500 6,950 B 2,800 114 FILM MD Pictures Tbk. 170 178 161 173 3 1,462,700 252,589,100 188 82.381 173 T/J 14,100 172 B 16,700 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,413,400 0 B 0 116 FREN Smartfren Telecom Tbk. 98 100 92 92 -6 947,047,000 89,490,163,400 21,848 5.111 92 T/J 12,452,700 0 B 0 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 5,949,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,440 1,410 1,390 1,410 -30 700 985,000 4 1,128.000 1,460 J 400 1,410 T/B 500 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 52,725 53,600 52,500 53,400 675 1,216,000 64,391,322,500 3,491 2,083.902 53,425 J 1,100 53,400 T/B 20,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,700 1,455 1,700 150 9,500 14,656,500 17 145.299 1,680 J 4,900 1,515 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 254 272 254 262 8 211,067,000 55,912,723,000 8,499 35.220 264 J 2,458,700 262 T/B 3,665,100 123 GJTL Gajah Tunggal Tbk. 540 650 535 600 60 43,348,200 26,415,727,000 4,809 117.795 605 J 359,900 600 T/B 851,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 86 81 82 0 19,716,100 1,647,438,300 644 20.500 83 J 291,100 82 T/B 752,600 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,290 1,295 0 255,100 330,220,500 180 100.778 1,295 T/J 9,400 1,290 B 63,900 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 51 0 1,625,200 81,260,300 28 21.999 51 T/J 2,461,400 50 B 172,300 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 101 103 99 103 2 579,000 57,709,000 32 41.200 103 T/J 7,300 100 B 10,000 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 11,537,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 2,200 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 448 468 418 428 -20 3,900 1,639,200 9 81.524 428 T/J 200 418 B 17,700 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,140 3,170 3,130 3,150 10 217,600 685,679,000 127 85.135 3,170 J 15,900 3,150 T/B 9,200 134 HERO Hero Supermarket Tbk. 845 865 830 865 20 20,000 16,765,500 18 1,805.544 865 T/J 12,200 825 B 1,100 135 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,570 3,580 -10 194,900 698,927,000 155 1,095.941 3,580 T/J 37,600 3,570 B 10,500 136 HITS Humpuss Intermoda Transportasi Tbk. 575 715 575 580 5 37,000 23,701,500 31 892.308 585 J 100 570 B 1,900 137 HKMU HK Metals Utama Tbk. 78 80 77 77 -1 32,837,900 2,563,670,700 1,200 33.478 78 J 2,783,900 77 T/B 8,900,500 138 HMSP H.M. Sampoerna Tbk. 1,710 1,730 1,700 1,710 0 33,523,300 57,334,038,500 5,601 8,536.342 1,715 J 634,000 1,710 T/B 621,700 139 HOKI Buyung Poetra Sembada Tbk. 665 720 650 680 15 53,528,200 36,472,437,500 3,682 219.355 685 J 179,300 680 T/B 106,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,100 55,000 1 27.027 50 T/J 692,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. 246 252 242 250 4 2,644,900 656,299,000 322 83.333 250 T/J 14,200 248 B 4,900 142 HRUM Harum Energy Tbk. 1,550 1,635 1,550 1,625 75 7,408,000 11,851,310,000 1,621 31.250 1,625 T/J 203,000 1,620 B 86,600 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 7,800 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,475 10,200 10,425 200 8,463,700 88,089,532,500 4,843 386.469 10,425 T/J 53,700 10,400 B 6,200 145 IDPR Indonesia Pondasi Raya Tbk. 172 174 160 165 -7 103,700 16,814,600 65 12.891 168 J 3,000 165 T/B 12,200 146 IFII Indonesia Fibreboard Industry Tbk. 131 133 122 132 1 480,900 62,179,700 101 125.714 132 T/J 73,900 131 B 100 147 IGAR Champion Pacific Indonesia Tbk. 338 350 338 338 0 346,000 118,019,600 111 220.915 344 J 6,900 338 T/B 6,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 10,000 500,000 2 14.286 50 T/J 14,867,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 885 895 825 825 -60 63,973,400 54,097,147,000 5,704 116.116 825 T/J 6,609,600 0 B 0 150 IMJS Indomobil Multi Jasa Tbk. 320 334 300 310 -10 164,849,500 52,116,069,200 5,625 62.000 312 J 132,000 310 T/B 2,205,000 151 INAF Indofarma Tbk. 3,430 3,480 3,380 3,390 -40 3,624,200 12,363,660,000 1,872 1,356.000 3,400 J 186,500 3,390 T/B 80,600 152 INCI Intanwijaya Internasional Tbk 705 725 675 685 -20 874,400 611,896,000 320 74.087 690 J 51,200 685 T/B 30,400 153 INCO Vale Indonesia Tbk. 3,690 3,840 3,700 3,780 90 14,493,500 54,861,189,000 3,397 1,542.857 3,780 T/J 5,500 3,770 B 43,100 154 INDF Indofood Sukses Makmur Tbk. 7,500 7,850 7,500 7,850 350 18,916,800 146,758,840,000 5,540 1,343.741 7,850 T/J 1,701,800 7,825 B 63,400 155 INDR Indo-Rama Synthetics Tbk. 2,300 2,330 2,260 2,330 30 57,700 131,108,000 54 313.809 2,300 J 1,000 2,290 B 100 156 INDS Indospring Tbk. 1,990 1,995 1,960 1,995 5 7,400 14,620,500 12 187.031 1,995 T/J 3,900 1,960 B 14,500 157 INDY Indika Energy Tbk. 1,015 1,055 1,015 1,045 30 14,856,600 15,466,603,500 2,057 35.424 1,045 T/J 235,600 1,040 B 238,100 158 INKP Indah Kiat Pulp & Paper Tbk. 9,525 9,650 9,425 9,475 -50 5,268,000 50,002,032,500 3,226 488.233 9,475 T/J 15,100 9,450 B 851,200 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 62,800 3,142,700 26 0.286 51 J 679,900 50 T/B 400 160 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,400 11,850 12,400 550 10,341,100 126,075,380,000 5,116 496.000 12,400 T/J 1,311,600 12,375 B 25,200 161 IPOL Indopoly Swakarsa Industry Tbk. 88 89 82 82 -6 1,369,600 115,581,600 143 39.048 85 J 9,000 82 T/B 604,900 162 IPTV MNC Vision Networks Tbk. 314 318 308 310 -4 34,194,100 10,655,245,800 837 129.167 314 J 419,200 310 T/B 14,800 163 ISAT Indosat Tbk. 2,460 2,510 2,460 2,470 10 3,045,000 7,531,112,000 1,210 176.429 2,480 J 32,400 2,470 T/B 126,800 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 132 126 131 5 13,695,700 1,781,720,000 761 44.407 132 J 1,331,600 131 T/B 385,900 165 ITMG Indo Tambangraya Megah Tbk. 8,150 8,300 8,150 8,300 150 3,883,000 32,016,520,000 2,172 59.286 8,300 T/J 35,500 8,275 B 37,700 166 JAWA Jaya Agra Wattie Tbk. 56 56 53 53 -3 69,100 3,695,600 27 10.600 54 J 211,900 53 T/B 1,100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 400,000 135,800,000 6 281.417 340 T/J 3,000 336 B 10,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,150 1,125 1,140 10 26,971,200 30,773,176,500 3,482 311.646 1,145 J 1,719,500 1,140 T/B 511,600 169 JRPT Jaya Real Property Tbk. 430 432 424 426 -4 4,508,500 1,923,038,800 513 409.615 426 T/J 543,600 424 B 409,600 170 JSKY Sky Energy Indonesia Tbk. 76 82 75 78 2 45,448,100 3,581,004,400 1,760 39.000 78 T/J 50,100 77 B 742,400 171 JSMR Jasa Marga (Persero) Tbk. 3,950 3,980 3,950 3,960 10 6,206,400 24,588,328,000 2,025 233.518 3,970 J 9,200 3,960 T/B 583,100 172 KAEF Kimia Farma Tbk. 3,440 3,500 3,350 3,380 -60 16,842,600 57,325,283,000 6,389 3,380.000 3,390 J 260,600 3,380 T/B 485,400 173 KBLI KMI Wire & Cable Tbk. 360 366 346 346 -14 8,979,700 3,153,240,000 1,136 42.042 346 T/J 9,636,800 344 B 360,200 174 KEEN Kencana Energi Lestari Tbk. 318 318 308 312 -6 4,201,700 1,306,407,200 333 78.788 314 J 153,300 312 T/B 13,400 175 KICI Kedaung Indah Can Tbk 272 292 254 254 -18 16,400 4,218,000 13 53.926 280 J 1,800 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 143 146 139 144 1 2,118,800 301,245,600 302 4.996 144 T/J 423,400 143 B 2,600 177 KINO Kino Indonesia Tbk. 3,190 3,250 3,180 3,200 10 358,200 1,147,406,000 118 84.211 3,210 J 3,000 3,200 T/B 500 178 KKGI Resource Alam Indonesia Tbk. 190 190 190 190 0 100 19,000 1 666.667 208 J 700 191 B 12,500 179 KLBF Kalbe Farma Tbk. 1,600 1,620 1,595 1,620 20 40,737,100 65,721,590,000 4,087 15,800.254 1,620 T/J 4,906,500 1,615 B 137,600 180 KOBX Kobexindo Tractors Tbk. 90 91 90 90 0 175,500 15,832,100 37 22.500 91 J 10,400 90 T/B 8,200 181 KOTA DMS Propertindo Tbk. 635 645 625 640 5 8,544,900 5,437,373,500 490 320.000 645 J 174,300 640 T/B 700 182 KPAL Steadfast Marine Tbk. 57 60 55 58 1 6,683,900 391,821,000 356 50.435 58 T/J 335,100 57 B 1,177,100 183 KRAS Krakatau Steel (Persero) Tbk. 374 410 376 390 16 289,507,700 114,277,759,200 17,700 48.486 390 T/J 5,880,300 388 B 1,868,700 184 KREN Kresna Graha Investama Tbk. 88 116 89 113 25 308,479,500 32,537,233,900 13,512 1,175.614 114 J 2,437,400 113 T/B 4,068,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,300 265,000 3 7.806 50 T/J 30,369,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 5,675 5,675 5,675 0 200 1,135,000 2 93.802 6,250 J 2,400 5,675 T/B 600 187 LINK Link Net Tbk. 1,905 1,915 1,890 1,905 0 777,100 1,480,059,000 1,072 119.062 1,905 T/J 84,400 1,900 B 53,000 188 LION Lion Metal Works Tbk. 280 280 270 270 -10 1,100 307,000 3 169.100 280 J 6,900 276 B 100 189 LPCK Lippo Cikarang Tbk 980 1,030 935 945 -35 5,750,000 5,635,617,000 1,048 106.545 955 J 2,200 945 T/B 111,500 190 LPGI Lippo General Insurance Tbk. 3,620 3,660 3,620 3,620 0 16,200 58,821,000 20 162.697 3,630 J 400 3,610 B 100 191 LPKR Lippo Karawaci Tbk. 149 168 150 164 15 159,576,700 25,700,104,800 5,616 52.958 165 J 2,299,800 164 T/B 2,831,200 192 LPPF Matahari Department Store Tbk. 1,265 1,315 1,255 1,295 30 19,963,200 25,913,776,500 2,413 29.344 1,300 J 155,700 1,295 T/B 179,000 193 LSIP PP London Sumatra Indonesia Tbk. 955 975 950 955 0 31,697,700 30,474,742,000 3,595 246.452 960 J 462,600 955 T/B 2,628,600 194 LTLS Lautan Luas Tbk. 446 446 442 444 -2 109,100 48,473,400 21 156.952 446 J 214,500 444 T/B 26,500 195 MAIN Malindo Feedmill Tbk. 630 640 625 625 -5 9,310,000 5,869,957,500 1,381 355.114 625 T/J 145,900 620 B 1,068,800 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 900 45,000 3 6.835 50 T/J 391,716,300 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 710 720 695 705 -5 18,177,600 12,794,057,000 2,021 1,131.349 705 T/J 188,000 700 B 325,500 199 MARK Mark Dynamics Indonesia Tbk. 910 945 900 935 25 12,065,300 11,100,941,500 1,373 1,870.000 940 J 150,000 935 T/B 32,500 200 MASA Multistrada Arah Sarana Tbk. 565 0 0 565 0 0 0 0 401.735 580 J 300 540 B 200 201 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,775 J 100 6,500 T/B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 404 428 404 416 12 4,529,000 1,876,181,400 619 26.000 418 J 75,400 416 T/B 8,600 203 MBTO Martina Berto Tbk. 66 71 70 71 5 18,100 1,269,200 15 9.595 72 J 200 71 T/B 800 204 MCOR Bank China Construction Bank Indonesia Tbk. 146 152 137 138 -8 51,764,200 7,549,595,500 2,263 123.776 139 J 352,300 138 T/B 245,400 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,267,300 0 B 0 206 MDLN Modernland Realty Tbk. 57 62 56 61 4 55,971,200 3,349,168,700 1,047 18.103 62 J 3,704,000 61 T/B 1,016,000 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 65,339,800 0 B 0 208 MEDC Medco Energi Internasional Tbk. 575 590 550 555 -20 167,331,300 94,626,508,000 10,973 977.508 560 J 2,713,800 555 T/B 442,400 209 MEGA Bank Mega Tbk. 6,900 0 0 6,900 0 0 0 0 5,029.594 7,200 J 100 6,900 B 100 210 META Nusantara Infrastructure Tbk. 112 116 112 113 1 1,099,600 125,303,500 83 34.234 115 J 97,600 113 T/B 16,700 211 MGRO Mahkota Group Tbk. 805 815 800 810 5 3,215,000 2,595,832,500 524 360.000 815 J 436,200 810 T/B 11,100 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,410 2,330 2,390 20 28,305,000 67,396,598,000 2,875 140.714 2,390 T/J 332,100 2,370 B 4,000 213 MLBI Multi Bintang Indonesia Tbk. 9,500 9,575 9,350 9,575 75 28,900 271,955,000 56 60,987.261 9,575 T/J 5,300 9,400 B 4,600 214 MLPL Multipolar Tbk. 51 52 50 51 0 1,648,100 82,825,600 71 5.850 51 T/J 180,900 50 B 3,652,900 215 MLPT Multipolar Technology Tbk. 615 670 610 620 5 209,000 132,473,500 140 129.167 620 T/J 3,500 615 B 1,200 216 MNCN Media Nusantara Citra Tbk. 910 930 905 915 5 85,614,400 78,419,474,500 5,501 101.667 920 J 4,263,900 915 T/B 1,495,000 217 MPMX Mitra Pinasthika Mustika Tbk. 488 498 482 482 -6 4,303,300 2,107,450,600 1,418 32.133 486 J 91,700 482 T/B 274,500 218 MPPA Matahari Putra Prima Tbk. 109 111 107 109 0 832,200 90,865,400 119 45.827 109 T/J 48,200 108 B 57,000 219 MRAT Mustika Ratu Tbk. 136 137 136 137 1 34,600 4,721,200 21 21.077 138 J 41,000 137 T/B 3,400 220 MSKY MNC Sky Vision Tbk. 905 1,000 905 1,000 95 24,300 23,491,000 44 65.789 1,000 T/J 1,502,300 995 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,620 1,645 1,585 1,605 -15 3,431,000 5,508,196,500 1,044 2,889.393 1,605 T/J 184,700 1,600 B 10,300 222 MTLA Metropolitan Land Tbk. 390 390 374 390 0 1,800 682,000 9 163.968 386 J 100 376 B 2,200 223 MYOH Samindo Resources Tbk. 1,105 1,125 1,090 1,125 20 68,100 75,846,000 16 133.996 1,125 T/J 23,400 1,100 B 100 224 MYOR Mayora Indah Tbk. 2,240 2,250 2,230 2,230 -10 5,906,100 13,196,544,000 1,283 11,155.578 2,240 J 7,100 2,230 T/B 3,420,800 225 MYTX Asia Pacific Investama Tbk. 55 58 56 56 1 400 22,600 2 8.417 54 J 1,400 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 850 975 850 915 65 36,609,900 33,861,948,000 6,513 281.538 920 J 261,700 915 T/B 184,600 227 NISP Bank OCBC NISP Tbk. 725 765 725 760 35 105,900 79,244,500 129 920.944 760 T/J 10,500 755 B 28,500 228 NOBU Bank Nationalnobu Tbk. 710 700 700 700 -10 11,000 7,700,000 9 186.667 710 J 13,000 700 T/B 150,000 229 NRCA Nusa Raya Cipta Tbk. 306 312 304 310 4 209,400 64,332,200 57 36.471 310 T/J 37,900 308 B 1,100 230 NZIA Nusantara Almazia Tbk. 194 194 181 181 -13 10,200 1,866,400 15 82.273 189 J 100 181 T/B 14,500 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,216,900 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 60 65 59 65 5 37,395,900 2,344,630,100 1,313 65.000 66 J 903,500 65 T/B 57,300 233 PANR Panorama Sentrawisata Tbk. 93 95 93 94 1 2,464,000 231,004,500 202 56.399 95 J 460,700 94 T/B 139,100 234 PANS Panin Sekuritas Tbk. 835 845 840 840 5 273,300 230,090,500 94 610.909 845 J 12,800 840 T/B 25,100 235 PBID Panca Budi Idaman Tbk. 890 920 890 920 30 1,448,800 1,310,673,500 204 108.235 920 T/J 284,100 915 B 34,200 236 PBRX Pan Brothers Tbk. 270 270 260 260 -10 1,998,900 528,364,000 279 460.177 264 J 105,400 260 T/B 433,900 237 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 700 J 100 0 B 0 238 PEHA Phapros Tbk. 1,805 1,810 1,775 1,790 -15 713,700 1,281,263,000 358 149.416 1,795 J 500 1,790 T/B 28,000 239 PGAS Perusahaan Gas Negara Tbk. 1,315 1,350 1,310 1,340 25 113,468,200 151,726,783,000 10,657 446.667 1,340 T/J 1,814,100 1,335 B 1,918,700 240 PGUN Pradiksi Gunatama Tbk. 302 318 294 302 0 175,400 52,845,800 57 262.609 302 T/J 13,300 300 B 13,100 241 PJAA Pembangunan Jaya Ancol Tbk. 570 580 545 570 0 138,900 78,205,500 96 111.220 570 T/J 81,600 555 B 2,100 242 PLIN Plaza Indonesia Realty Tbk. 2,550 0 0 2,550 0 0 0 0 1,058.135 2,520 J 2,500 2,410 B 100 243 PNBN Bank Pan Indonesia Tbk 815 830 815 820 5 11,339,700 9,321,011,500 590 1,365.301 825 J 486,800 820 T/B 4,918,400 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 304,600 15,230,000 31 50.000 50 T/J 4,765,900 0 B 0 245 PNIN Paninvest Tbk. 770 775 755 755 -15 339,000 258,094,000 77 802.850 760 J 1,200 755 T/B 41,500 246 PNLF Panin Financial Tbk. 210 218 208 210 0 79,679,000 16,967,780,200 2,735 226.978 212 J 399,600 210 T/B 1,719,000 247 POLL Pollux Properti Indonesia Tbk. 3,790 3,840 3,750 3,800 10 6,800 25,793,000 41 617.886 3,800 T/J 4,800 3,770 B 100 248 PPRE PP Presisi Tbk. 172 176 170 172 0 9,411,600 1,630,713,600 1,655 40.000 173 J 172,900 172 T/B 12,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 3,917,300 195,865,000 168 108.108 50 T/J 89,774,600 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 116 122 122 122 6 362,100 44,176,200 14 68.682 125 J 6,200 122 T/B 138,600 251 PRDA Prodia Widyahusada Tbk. 3,200 3,200 3,060 3,070 -130 28,300 88,942,000 47 47.231 3,070 T/J 69,500 3,060 B 4,800 252 PSSI Pelita Samudera Shipping Tbk. 165 167 163 165 0 51,800 8,551,100 24 122.222 166 J 217,200 165 T/B 294,400 253 PTBA Bukit Asam Tbk. 2,100 2,120 2,100 2,120 20 26,816,900 56,651,138,000 5,628 1,843.478 2,130 J 2,190,200 2,120 T/B 1,658,700 254 PTIS Indo Straits Tbk. 158 0 0 158 0 0 0 0 16.632 188 J 2,300 161 B 2,600 255 PTPP PP (Persero) Tbk. 1,040 1,060 1,035 1,035 -5 27,855,200 29,066,018,500 2,700 194.549 1,040 J 596,400 1,035 T/B 517,900 256 PTRO Petrosea Tbk. 1,930 2,100 1,925 1,995 65 7,915,400 15,899,094,000 2,262 1,596.000 2,000 J 6,100 1,995 T/B 61,300 257 PTSN Sat Nusapersada Tbk 234 264 234 250 16 23,787,800 5,936,564,800 2,227 129.311 252 J 2,504,300 250 T/B 1,762,500 258 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 240 J 300 212 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 129 174 130 164 35 68,785,200 11,046,618,700 8,980 54.667 165 J 87,000 164 T/B 394,500 260 PWON Pakuwon Jati Tbk. 416 434 416 428 12 192,504,800 81,805,277,600 8,987 1,650.025 430 J 3,832,100 428 T/B 4,283,600 261 PZZA Sarimelati Kencana Tbk. 650 650 640 650 0 2,893,500 1,872,440,500 306 59.091 650 T/J 344,500 645 B 239,700 262 RAJA Rukun Raharja Tbk. 109 115 109 112 3 46,324,200 5,172,259,600 1,966 384.721 113 J 1,052,200 112 T/B 1,404,800 263 RALS Ramayana Lestari Sentosa Tbk. 675 710 680 695 20 64,650,500 45,286,038,000 6,533 434.375 700 J 637,500 695 T/B 2,103,400 264 RANC Supra Boga Lestari Tbk. 426 430 418 420 -6 1,332,300 560,434,800 358 84.000 420 T/J 93,300 418 B 18,200 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 4,200 210,000 2 15.994 50 T/J 5,444,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,750 5,800 5,750 5,800 50 1,500 8,670,000 4 305.554 0 J 0 5,800 T/B 200 267 RELI Reliance Sekuritas Indonesia Tbk. 314 0 0 314 0 0 0 0 144.923 300 J 9,900 0 B 0 268 RICY Ricky Putra Globalindo Tbk 86 88 88 88 2 100 8,800 1 13.976 88 T/J 9,300 86 B 400 269 RMBA Bentoel Internasional Investama Tbk. 298 372 300 372 74 1,102,200 382,177,800 169 2,910.798 0 J 0 372 T/B 3,700 270 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,210 1,180 1,190 -15 617,200 733,881,000 290 466.667 1,195 J 10,000 1,190 T/B 12,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 356 360 356 360 4 38,800 13,821,400 40 300.000 360 T/J 13,300 358 B 13,800 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,875 9,600 9,875 50 1,700 16,655,000 8 6,370.968 9,900 J 100 9,700 B 300 273 SCMA Surya Citra Media Tbk. 1,200 1,225 1,190 1,220 20 8,806,900 10,655,277,500 1,712 551.904 1,225 J 422,800 1,220 T/B 224,000 274 SDPC Millennium Pharmacon International Tbk. 113 118 109 111 -2 44,600 5,036,200 26 74.094 114 J 28,800 111 T/B 19,600 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 815 815 815 55 2,000 1,630,000 2 911.582 815 T/J 19,600 800 B 2,000 276 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,690 1,695 0 39,900 67,536,500 52 72.436 1,700 J 6,700 1,695 T/B 1,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,370 1,355 1,360 0 10,279,500 13,999,136,500 2,190 234.483 1,365 J 8,100 1,360 T/B 24,900 278 SILO Siloam International Hospitals Tbk. 4,450 4,500 4,450 4,480 30 56,800 254,036,000 126 50.881 4,490 J 200 4,480 T/B 100 279 SIMP Salim Ivomas Pratama Tbk. 316 318 312 316 0 7,928,700 2,496,767,000 762 28.727 316 T/J 245,500 314 B 290,000 280 SMBR Semen Baturaja (Persero) Tbk. 530 650 530 595 65 228,952,200 138,958,665,500 18,130 106.250 595 T/J 1,821,500 590 B 410,500 281 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,030 1,040 10 123,100 127,901,000 35 1,256.039 1,045 J 5,400 1,035 B 100 282 SMDR Samudera Indonesia Tbk. 286 356 276 300 14 182,933,700 60,114,743,600 13,679 1,203.949 302 J 338,400 300 T/B 878,300 283 SMGR Semen Indonesia (Persero) Tbk. 9,700 10,525 9,725 10,300 600 18,254,400 185,892,000,000 6,496 3,584.105 10,325 J 5,100 10,300 T/B 193,500 284 SMKL Satyamitra Kemas Lestari Tbk. 170 190 170 170 0 333,100 57,848,900 64 88.083 175 J 300 170 T/B 84,600 285 SMMA Sinarmas Multiartha Tbk. 16,650 0 0 16,650 0 0 0 0 1,241.176 17,100 J 1,400 16,650 B 1,200 286 SMRA Summarecon Agung Tbk. 610 635 610 630 20 159,793,500 99,911,223,000 6,641 1,035.163 635 J 5,967,300 630 T/B 12,399,800 287 SMSM Selamat Sempurna Tbk. 1,215 1,240 1,200 1,230 15 1,747,800 2,145,634,000 472 3,285.344 1,235 J 400 1,225 B 1,600 288 SOCI Soechi Lines Tbk. 130 139 129 131 1 52,770,800 7,090,479,000 2,518 23.818 132 J 83,500 131 T/B 922,000 289 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 200 0 B 0 290 SPMA Suparma Tbk. 260 266 254 264 4 55,300 14,363,400 30 118.343 262 J 100 256 B 15,800 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 0 0 129 0 0 0 0 137.672 139 J 3,100 130 B 5,100 292 SRIL Sri Rejeki Isman Tbk. 224 238 224 232 8 55,386,700 12,813,973,000 3,609 96.667 234 J 891,900 232 T/B 2,237,700 293 SRSN Indo Acidatama Tbk 59 60 57 59 0 4,080,300 237,208,000 285 10.746 59 T/J 931,100 58 B 492,200 294 SSIA Surya Semesta Internusa Tbk. 360 378 362 374 14 31,432,300 11,548,752,000 2,220 153.436 374 T/J 9,338,900 372 B 81,100 295 SSMS Sawit Sumbermas Sarana Tbk. 835 835 785 805 -30 1,228,100 988,929,500 237 120.149 820 J 10,600 805 T/B 97,500 296 STAR Buana Artha Anugerah Tbk. 139 0 0 139 0 0 0 0 136.275 138 J 100 130 B 300 297 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,740,700 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 106,000 5,300,000 8 47.170 50 T/J 67,594,600 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 1,100 55,000 2 8.929 50 T/J 48,581,900 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,270 1,240 1,265 25 40,917,600 51,340,576,500 2,538 312.346 1,265 T/J 261,500 1,260 B 4,700 301 TBLA Tunas Baru Lampung Tbk. 815 820 810 810 -5 5,191,300 4,222,898,000 799 184.447 810 T/J 348,700 805 B 320,300 302 TCID Mandom Indonesia Tbk. 6,725 6,700 6,600 6,700 -25 3,300 21,957,500 5 657.172 6,925 J 500 6,700 T/B 200 303 TDPM Tridomain Performance Materials Tbk. 163 167 152 158 -5 24,069,900 3,810,377,300 1,699 69.298 159 J 269,700 158 T/B 20,300 304 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 305 TGRA Terregra Asia Energy Tbk. 65 67 65 65 0 1,886,100 123,275,400 182 32.500 66 J 258,600 65 T/B 209,100 306 TINS Timah Tbk. 750 775 735 775 25 35,093,800 26,684,392,500 3,395 396.020 780 J 1,006,100 775 T/B 185,100 307 TIRT Tirta Mahakam Resources Tbk 53 53 53 53 0 4,600 243,800 1 24.229 53 T/J 148,200 51 B 35,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,075 6,925 6,950 0 9,421,200 65,851,422,500 4,285 429.707 6,950 T/J 63,300 6,925 B 627,600 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,010 2,980 2,980 -20 100,013,600 299,343,641,000 14,902 1,566.072 2,990 J 844,200 2,980 T/B 10,821,600 310 TMAS Temas Tbk. 109 124 109 117 8 19,483,500 2,288,736,100 1,511 269.102 118 J 67,000 117 T/B 228,400 311 TOBA Toba Bara Sejahtra Tbk. 356 360 350 350 -6 174,200 61,120,800 19 73.858 350 T/J 26,900 348 B 6,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,700 285,000 3 80.475 50 T/J 178,532,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 300 312 300 306 6 7,503,000 2,297,738,000 1,027 109.983 308 J 43,200 306 T/B 159,900 314 TOWR Sarana Menara Nusantara Tbk. 1,060 1,065 1,045 1,045 -15 136,528,900 143,345,895,500 18,073 4,977.850 1,050 J 3,057,500 1,045 T/B 7,787,100 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIM Trimegah Sekuritas Indonesia Tbk. 116 126 114 117 1 400 47,400 4 117.902 117 T/J 100 115 B 600 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 392 400 390 392 0 43,600 17,103,000 10 233.834 398 J 40,000 392 T/B 2,000 319 TSPC Tempo Scan Pacific Tbk. 1,395 1,390 1,365 1,375 -20 458,200 630,409,000 270 245.290 1,375 T/J 14,300 1,370 B 24,400 320 TURI Tunas Ridean Tbk. 1,340 1,355 1,340 1,355 15 200,100 268,135,500 11 3,011.111 1,355 T/J 4,300 1,335 B 2,500 321 UCID Uni-Charm Indonesia Tbk. 1,500 1,515 1,460 1,460 -40 505,800 744,865,500 480 97.333 1,460 T/J 2,000 1,455 B 23,900 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,790 1,880 1,765 1,780 -10 2,729,400 4,968,664,000 1,926 3,451.218 1,785 J 2,600 1,780 T/B 79,500 323 UNIC Unggul Indah Cahaya Tbk. 3,690 3,690 3,650 3,690 0 1,600 5,896,000 10 136.663 3,690 T/J 1,300 3,600 B 1,100 324 UNSP Bakrie Sumatera Plantations Tbk. 63 65 61 63 0 1,884,600 118,446,000 109 2.992 64 J 185,800 63 T/B 1,100 325 UNTR United Tractors Tbk. 23,000 23,650 22,975 23,550 550 5,037,400 117,351,790,000 5,375 28,035.714 23,575 J 59,500 23,550 T/B 35,200 326 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,175 8,200 25 11,597,200 95,044,490,000 4,689 209,933.436 8,225 J 246,800 8,200 T/B 268,600 327 VICO Victoria Investama Tbk. 76 85 71 85 9 100,600 7,879,200 34 68.000 85 T/J 63,600 81 B 5,000 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 45,100 2,255,000 3 16.667 50 T/J 43,169,400 0 B 0 329 VOKS Voksel Electric Tbk. 195 197 192 196 1 48,500 9,465,300 12 86.701 197 J 7,400 195 B 2,000 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 195 197 2 31,134,100 6,122,940,000 1,904 67.931 197 T/J 785,600 196 B 343,600 331 WEHA WEHA Transportasi Indonesia Tbk. 71 72 68 70 -1 375,100 26,238,700 105 30.558 70 T/J 59,500 69 B 5,700 332 WIIM Wismilak Inti Makmur Tbk. 344 364 334 348 4 29,752,500 10,426,904,200 3,088 53.538 350 J 654,400 348 T/B 1,009,300 333 WIKA Wijaya Karya (Persero) Tbk. 1,315 1,340 1,310 1,320 5 22,780,000 30,107,243,500 3,385 339.285 1,320 T/J 192,500 1,315 B 688,100 334 WINS Wintermar Offshore Marine Tbk. 98 105 98 99 1 260,400 26,252,000 61 26.773 104 J 90,300 99 T/B 266,300 335 WOMF Wahana Ottomitra Multiartha Tbk. 240 270 238 246 6 3,323,100 848,304,600 469 37.294 248 J 23,200 246 T/B 21,500 336 WOOD Integra Indocabinet Tbk. 400 418 400 414 14 49,584,800 20,309,290,000 2,659 159.231 414 T/J 7,634,000 412 B 574,300 337 WSBP Waskita Beton Precast Tbk. 175 177 174 175 0 49,151,000 8,632,087,400 1,982 35.714 176 J 4,554,800 175 T/B 4,790,500 338 WSKT Waskita Karya (Persero) Tbk. 675 695 645 690 15 41,409,700 28,530,617,500 3,960 186.235 690 T/J 1,273,600 685 B 949,300 339 WTON Wijaya Karya Beton Tbk. 278 286 278 280 2 11,117,200 3,122,163,200 847 47.458 282 J 1,139,000 280 T/B 648,300 Total 9,832,074,200 7,582,093,352,800 684,431 3,145,983,900 181,266,700 Jakarta, 25 August 2020 Trading Division