List of Securities Quotation Main Board Date: Wednesday, 26 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. 9,975 10,075 9,975 10,075 100 1,064,700 10,667,855,000 1,353 818.468 10,075 T/J 63,200 10,050 B 10,200 2 ABMM ABM Investama Tbk. 955 955 955 955 0 1,000 955,000 6 25.467 955 T/J 3,900 950 B 2,000 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,665 1,635 1,645 -5 11,584,700 19,055,148,500 3,736 2,006.098 1,645 T/J 2,433,600 1,640 B 147,500 4 ACST Acset Indonusa Tbk. 436 545 440 545 109 35,551,500 18,520,420,200 4,519 22.887 0 J 0 545 T/B 1,111,000 5 ADHI Adhi Karya (Persero) Tbk. 620 620 615 615 -5 6,011,700 3,702,846,000 1,046 482.986 620 J 847,700 615 T/B 769,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,850 7,800 7,850 50 118,400 927,805,000 233 337.634 7,850 T/J 2,900 7,825 B 56,800 7 ADMG Polychem Indonesia Tbk 113 115 112 112 -1 2,370,100 267,568,100 216 9.997 113 J 50,000 112 T/B 410,000 8 ADRO Adaro Energy Tbk. 1,100 1,135 1,095 1,110 10 74,077,900 82,697,981,000 6,309 100.909 1,110 T/J 83,200 1,105 B 1,348,600 9 AGII Aneka Gas Industri Tbk. 498 500 496 498 0 410,900 204,289,200 115 45.273 498 T/J 20,300 496 B 46,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 338 396 334 380 42 645,010,000 242,620,978,600 29,175 620.834 380 T/J 5,286,800 378 B 908,100 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. 3,060 3,110 3,010 3,030 -30 22,639,100 69,571,546,000 3,166 2,414.901 3,030 T/J 1,044,500 3,020 B 141,600 13 ALTO Tri Banyan Tirta Tbk. 344 398 320 340 -4 15,100 5,068,000 17 169.868 338 J 9,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 244 246 244 246 2 572,900 140,525,800 44 223.636 248 J 268,400 246 T/B 161,400 15 AMFG Asahimas Flat Glass Tbk. 2,640 2,650 2,530 2,530 -110 203,800 517,913,000 37 103.265 2,630 J 1,000 2,530 T/B 4,600 16 AMRT Sumber Alfaria Trijaya Tbk. 755 755 725 725 -30 623,300 457,105,000 225 1,850.009 730 J 1,500 725 T/B 80,400 17 ANJT Austindo Nusantara Jaya Tbk. 550 0 0 550 0 0 0 0 45.833 530 J 100 520 B 400 18 ANTM Aneka Tambang Tbk. 790 800 780 785 -5 72,181,500 57,054,778,500 4,349 517.571 790 J 1,978,100 785 T/B 5,810,000 19 APLI Asiaplast Industries Tbk. 112 120 105 117 5 74,100 8,298,800 38 97.500 117 T/J 1,800 115 B 100 20 APLN Agung Podomoro Land Tbk. 117 119 113 116 -1 32,884,100 3,802,740,300 1,310 31.781 116 T/J 668,600 115 B 3,320,300 21 ARNA Arwana Citramulia Tbk. 440 442 434 442 2 2,796,600 1,230,521,600 96 3,004.146 442 T/J 209,600 440 B 3,800 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 925 0 0 925 0 0 0 0 273.224 945 J 4,500 925 B 700 24 ASGR Astra Graphia Tbk. 740 750 735 750 10 133,600 99,053,500 72 155.498 755 J 8,300 750 T/B 31,500 25 ASII Astra International Tbk. 5,300 5,400 5,275 5,350 50 29,957,700 159,618,697,500 4,644 3,825.883 5,350 T/J 2,611,300 5,325 B 62,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,160 1,125 1,125 -15 20,200 22,922,500 35 2,083.333 1,160 J 700 1,125 T/B 900 27 ASRI Alam Sutera Realty Tbk. 126 128 123 123 -3 72,952,100 9,084,179,300 2,024 117.143 124 J 1,791,900 123 T/B 146,800 28 ASSA Adi Sarana Armada Tbk. 595 600 585 600 5 5,136,200 3,057,437,000 651 153.846 600 T/J 6,579,700 595 B 1,074,500 29 ATIC Anabatic Technologies Tbk. 660 695 670 670 10 2,700 1,822,000 6 95.714 670 T/J 6,800 650 B 1,600 30 AUTO Astra Otoparts Tbk. 885 905 885 905 20 2,260,200 2,020,999,000 335 818.486 905 T/J 109,500 900 B 28,500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 3 33.333 50 T/J 877,000 0 B 0 32 BATA Sepatu Bata Tbk. 645 655 650 655 10 3,500 2,276,000 7 8,495.460 655 T/J 5,700 630 B 100 33 BBCA Bank Central Asia Tbk. 31,825 31,950 31,525 31,700 -125 8,596,600 272,528,505,000 5,904 18,114.286 31,775 J 11,300 31,700 T/B 163,700 34 BBKP Bank Bukopin Tbk. 264 312 252 290 26 2,040,390,900 590,537,849,000 46,077 86.960 292 J 2,921,100 290 T/B 16,338,200 35 BBMD Bank Mestika Dharma Tbk. 1,690 1,690 1,660 1,670 -20 11,500 19,395,000 8 121.014 1,670 T/J 12,700 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,275 5,350 5,200 5,325 50 72,829,900 384,167,525,000 14,180 25.611 5,325 T/J 8,594,900 5,300 B 1,128,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,800 3,820 3,700 3,740 -60 161,962,800 606,434,828,000 30,011 4,274.286 3,750 J 451,800 3,740 T/B 7,183,600 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,570 1,580 1,550 1,565 -5 28,151,300 44,012,782,500 4,396 204.130 1,570 J 1,431,000 1,565 T/B 556,900 40 BBYB Bank Yudha Bhakti Tbk. 274 280 274 274 0 183,300 50,267,600 15 278.966 276 J 100,000 270 B 101,100 41 BCAP MNC Kapital Indonesia Tbk. 138 139 135 137 -1 774,500 105,926,300 111 388.520 138 J 93,700 136 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. 2,770 2,800 2,770 2,770 0 1,748,800 4,866,597,000 594 1.564 2,780 J 13,500 2,770 T/B 613,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 125 128 123 123 -2 49,407,400 6,141,161,800 1,516 72.353 123 T/J 2,490,900 122 B 2,793,400 44 BFIN BFI Finance Indonesia Tbk. 418 416 408 414 -4 10,750,500 4,435,159,200 1,373 2,121.554 414 T/J 59,200 412 B 174,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 53,100 2,655,000 18 146.220 50 T/J 60,756,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 845 845 840 840 -5 234,200 197,061,000 29 474.587 845 J 2,600 840 T/B 800 47 BIRD Blue Bird Tbk. 1,050 1,095 1,050 1,080 30 588,000 633,793,500 347 16.615 1,080 T/J 25,200 1,075 B 87,300 48 BISI BISI International Tbk. 915 920 865 895 -20 3,745,600 3,296,360,500 1,233 447.500 895 T/J 353,500 875 B 2,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,015 1,030 1,010 1,020 5 17,386,400 17,689,456,500 2,741 170.000 1,025 J 1,791,300 1,020 T/B 51,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 590 580 580 -5 14,866,900 8,690,677,000 2,630 134.884 585 J 783,700 580 T/B 2,150,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 33,400 1,670,000 17 3.455 50 T/J 127,335,300 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 194,900 9,745,000 4 0.658 50 T/J 176,172,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,250 6,350 6,175 6,350 100 39,351,700 245,923,287,500 8,270 1,913.417 6,350 T/J 10,319,800 6,275 B 1,500 54 BMSR Bintang Mitra Semestaraya Tbk 53 57 52 52 -1 114,200 5,963,000 14 10.400 54 J 50,000 52 T/B 31,100 55 BMTR Global Mediacom Tbk. 310 326 308 320 10 253,291,000 80,741,717,200 9,992 260.459 322 J 3,844,100 320 T/B 618,400 56 BNBA Bank Bumi Arta Tbk. 320 324 320 322 2 173,700 55,982,600 39 201.250 324 J 31,000 322 T/B 88,800 57 BNGA Bank CIMB Niaga Tbk. 815 885 810 845 30 52,120,800 44,293,280,000 4,860 6.239 850 J 762,500 845 T/B 606,900 58 BNII Bank Maybank Indonesia Tbk. 244 266 230 248 4 52,013,100 13,042,796,800 4,002 2.955 248 T/J 477,700 246 B 627,500 59 BNLI Bank Permata Tbk. 1,280 1,330 1,305 1,325 45 144,160,700 190,101,062,500 2,479 14.426 1,325 T/J 15,860,900 1,320 B 1,221,600 60 BPTR Batavia Prosperindo Trans Tbk. 85 83 80 83 -2 50,200 4,052,700 33 83.000 83 T/J 14,000 0 B 0 61 BRAM Indo Kordsa Tbk. 4,760 0 0 4,760 0 0 0 0 185.254 5,850 J 100 4,560 B 200 62 BRIS Bank BRIsyariah Tbk. 720 890 710 865 145 800,843,000 669,118,794,500 64,424 169.608 870 J 4,072,300 865 T/B 46,750,500 63 BRPT Barito Pacific Tbk. 905 915 895 895 -10 42,532,400 38,365,302,500 4,761 349.978 900 J 1,044,200 895 T/B 2,877,600 64 BSDE Bumi Serpong Damai Tbk. 790 795 775 780 -10 50,991,600 39,951,284,500 3,456 152.790 785 J 191,400 780 T/B 869,400 65 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 3,700 1,850,500 4 344.430 505 T/J 7,100 500 B 13,400 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. 2,410 2,510 2,410 2,430 20 197,100 480,419,000 191 470.418 2,430 T/J 40,200 2,420 B 17,200 68 BTPS Bank BTPN Syariah Tbk. 3,740 3,930 3,740 3,890 150 21,729,900 84,254,382,000 6,556 398.974 3,900 J 162,600 3,890 T/B 176,700 69 BUDI Budi Starch & Sweetener Tbk. 105 106 104 105 0 1,757,000 184,953,900 167 56.907 106 J 178,200 105 T/B 1,500,000 70 BULL Buana Lintas Lautan Tbk. 296 300 290 292 -4 195,509,200 57,992,641,600 7,041 28.555 294 J 990,100 292 T/B 224,500 71 BVIC Bank Victoria International Tbk. 68 69 67 67 -1 369,400 24,946,600 97 63.355 69 J 78,100 67 T/B 500 72 BWPT Eagle High Plantations Tbk. 111 114 110 113 2 44,284,400 4,973,536,700 1,788 24.714 114 J 8,944,500 113 T/B 3,602,100 73 BYAN Bayan Resources Tbk. 13,100 13,500 13,400 13,500 400 500 6,740,000 3 232.759 14,100 J 100 13,125 B 300 74 CAMP Campina Ice Cream Industry Tbk. 226 282 226 282 56 24,922,500 6,699,124,400 2,550 85.455 0 J 0 282 T/B 3,616,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 11,800 590,000 7 28.571 50 T/J 40,809,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 1,900 1,975 -25 79,100 155,123,000 98 408.058 1,975 T/J 4,200 1,970 B 1,200 77 CFIN Clipan Finance Indonesia Tbk. 191 192 188 192 1 6,001,000 1,139,960,000 209 15.024 192 T/J 428,600 191 B 80,300 78 CITY Natura City Developments Tbk. 72 82 76 80 8 10,400 794,800 12 66.667 80 T/J 1,700 76 B 2,600 79 CLEO Sariguna Primatirta Tbk. 535 545 525 525 -10 10,356,800 5,560,918,500 1,512 2,282.609 530 J 1,000 525 T/B 340,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,190 1,020 1,115 20 895,500 998,803,000 461 106.693 1,120 J 12,500 1,115 T/B 2,500 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 98,805,700 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,200 6,100 6,100 0 7,839,300 48,096,855,000 3,349 27,781.573 6,125 J 33,800 6,100 T/B 844,400 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 306,200 15,310,000 5 45.455 50 T/J 369,688,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 312 328 302 304 -8 50,900 15,890,000 56 153.408 310 J 2,000 308 B 10,000 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 86 CTRA Ciputra Development Tbk. 770 790 760 760 -10 40,220,000 31,020,911,500 3,607 170.160 765 J 642,200 760 T/B 357,400 87 DART Duta Anggada Realty Tbk. 248 232 232 232 -16 5,000 1,160,000 3 42.888 246 J 5,000 232 T/B 5,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 10,400 520,000 3 16.496 50 T/J 264,574,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,881,300 0 B 0 90 DILD Intiland Development Tbk. 179 184 177 180 1 11,091,200 2,000,905,700 737 31.366 180 T/J 1,119,300 179 B 276,200 91 DLTA Delta Djakarta Tbk. 4,500 4,550 4,490 4,500 0 280,700 1,262,975,000 92 26,899.396 4,500 T/J 895,500 4,490 B 1,800 92 DMAS Puradelta Lestari Tbk. 234 252 234 246 12 86,986,900 21,148,293,600 4,056 117.143 248 J 5,098,400 246 T/B 311,000 93 DMND Diamond Food Indonesia Tbk. 945 950 935 940 -5 90,300 85,024,500 55 102.732 945 J 42,000 940 T/B 1,900 94 DNAR Bank Oke Indonesia Tbk. 232 244 244 244 12 100 24,400 1 221.818 244 T/J 1,600 220 B 500 95 DOID Delta Dunia Makmur Tbk. 278 314 280 298 20 413,477,800 124,407,627,800 18,032 403.444 298 T/J 48,324,100 296 B 2,082,000 96 DPNS Duta Pertiwi Nusantara Tbk. 224 0 0 224 0 0 0 0 72.779 250 J 2,100 226 B 8,100 97 DPUM Dua Putra Utama Makmur Tbk. 56 58 53 55 -1 628,800 34,227,100 59 10.000 55 T/J 29,800 54 B 11,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 67 62 65 0 99,200 6,441,900 37 36.993 65 T/J 93,000 64 B 17,000 99 DSNG Dharma Satya Nusantara Tbk. 416 448 418 440 24 8,806,000 3,856,799,600 1,157 118.919 442 J 99,800 440 T/B 77,500 100 DSSA Dian Swastatika Sentosa Tbk 20,400 20,075 20,075 20,075 -325 100 2,007,500 1 1,338.333 20,000 J 1,000 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 334 334 316 322 -12 15,031,900 4,848,230,200 2,174 63.762 324 J 51,900 322 T/B 11,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,770 2,800 2,770 2,770 0 41,300 114,721,000 27 1,019.614 2,790 J 47,000 2,760 B 5,000 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 253,800 12,690,000 6 14.286 50 T/J 4,774,500 0 B 0 104 EKAD Ekadharma International Tbk. 1,280 1,335 1,280 1,305 25 800,500 1,037,008,000 512 3,312.855 1,305 T/J 44,100 1,300 B 4,100 105 ELSA Elnusa Tbk. 246 260 248 252 6 199,551,400 50,714,052,200 7,910 63.000 254 J 7,064,500 252 T/B 176,400 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 3,000 150,000 1 10.308 50 T/J 633,906,400 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 5,250 6,000 5,200 5,625 375 121,800 641,502,500 18 781.250 5,625 T/J 300 4,910 B 500 108 ERAA Erajaya Swasembada Tbk. 1,755 1,775 1,730 1,745 -10 8,408,600 14,689,543,000 2,146 174.500 1,745 T/J 225,400 1,740 B 158,700 109 ESSA Surya Esa Perkasa Tbk. 175 180 171 171 -4 4,100,400 720,729,900 556 318.371 171 T/J 81,700 170 B 70,800 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 500 25,000 5 20.080 50 T/J 677,800 0 B 0 111 ETWA Eterindo Wahanatama Tbk 68 70 64 68 0 100,200 6,682,500 17 5.600 68 T/J 43,700 66 B 500 112 EXCL XL Axiata Tbk. 2,480 2,540 2,480 2,540 60 14,089,700 35,543,670,000 4,554 128.907 2,550 J 1,137,900 2,540 T/B 570,100 113 FASW Fajar Surya Wisesa Tbk. 6,950 7,000 7,000 7,000 50 600 4,200,000 3 1,604.180 7,050 J 500 7,025 B 100 114 FILM MD Pictures Tbk. 173 206 168 191 18 14,292,900 2,680,793,400 2,805 90.952 192 J 18,000 191 T/B 74,300 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 4,100 205,000 2 22.727 50 T/J 4,952,500 0 B 0 116 FREN Smartfren Telecom Tbk. 92 108 87 106 14 2,446,642,900 241,529,031,400 46,479 5.889 107 J 16,124,500 106 T/B 85,601,300 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 6,418,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,410 1,410 1,410 1,410 0 700 987,000 2 1,128.000 1,450 J 400 1,400 B 4,300 119 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. 53,400 53,625 52,675 52,675 -725 1,376,500 72,811,465,000 3,668 2,055.610 52,725 J 1,500 52,675 T/B 3,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,700 0 0 1,700 0 0 0 0 145.299 1,625 J 200 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 262 266 254 256 -6 42,894,800 11,069,610,400 2,874 34.413 258 J 579,300 256 T/B 1,132,400 123 GJTL Gajah Tunggal Tbk. 600 615 580 580 -20 9,480,000 5,584,380,500 1,627 113.868 585 J 237,000 580 T/B 118,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 9,983,000 808,539,700 339 20.250 81 T/J 4,047,000 80 B 6,979,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 1,275 1,295 0 280,300 361,471,500 174 100.778 1,300 J 24,100 1,290 B 5,100 126 GPRA Perdana Gapuraprima Tbk. 51 50 50 50 -1 555,000 27,750,000 15 21.568 50 T/J 294,800 0 B 0 127 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. 103 112 102 108 5 457,900 49,046,300 88 43.200 108 T/J 1,400 107 B 196,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 12,100 605,000 5 26.579 50 T/J 10,174,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 150 J 6,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 428 448 402 428 0 1,000 429,400 7 81.524 428 T/J 22,600 404 B 100 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,150 3,200 3,130 3,150 0 363,400 1,150,961,000 171 85.135 3,190 J 30,100 3,150 T/B 249,900 134 HERO Hero Supermarket Tbk. 865 875 820 830 -35 90,300 74,833,500 65 1,732.487 830 T/J 20,700 825 B 1,600 135 HEXA Hexindo Adiperkasa Tbk. 3,580 3,580 3,550 3,570 -10 123,500 440,187,000 158 1,092.879 3,570 T/J 193,000 3,560 B 4,200 136 HITS Humpuss Intermoda Transportasi Tbk. 580 585 580 580 0 23,900 13,958,000 11 892.308 585 J 6,100 580 T/B 11,600 137 HKMU HK Metals Utama Tbk. 77 79 76 76 -1 20,573,000 1,583,792,600 738 33.043 77 J 1,096,300 76 T/B 1,625,100 138 HMSP H.M. Sampoerna Tbk. 1,710 1,725 1,700 1,700 -10 20,833,900 35,502,208,000 3,914 8,486.422 1,700 T/J 1,033,700 1,695 B 1,622,100 139 HOKI Buyung Poetra Sembada Tbk. 680 700 680 685 5 20,335,400 14,036,581,500 863 220.968 690 J 957,200 685 T/B 47,400 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 10,600 530,000 4 27.027 50 T/J 759,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 250 248 236 240 -10 1,025,000 246,184,200 225 80.000 240 T/J 39,100 238 B 231,000 142 HRUM Harum Energy Tbk. 1,625 1,625 1,570 1,585 -40 4,913,400 7,826,125,000 1,237 30.481 1,585 T/J 300 1,580 B 157,900 143 IBST Inti Bangun Sejahtera Tbk. 8,200 7,950 7,950 7,950 -250 100 795,000 1 855.023 8,400 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,425 10,500 10,325 10,350 -75 4,974,600 51,622,497,500 4,103 383.689 10,375 J 7,600 10,350 T/B 32,100 145 IDPR Indonesia Pondasi Raya Tbk. 165 172 168 172 7 14,200 2,386,400 4 13.438 172 T/J 21,700 169 B 10,000 146 IFII Indonesia Fibreboard Industry Tbk. 132 131 128 131 -1 205,300 26,406,400 54 124.762 131 T/J 32,100 129 B 25,100 147 IGAR Champion Pacific Indonesia Tbk. 338 346 338 346 8 92,100 31,346,200 61 226.144 346 T/J 36,500 338 B 29,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 5,100 255,000 2 14.286 50 T/J 14,549,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 825 865 790 815 -10 38,881,000 32,107,370,000 4,100 114.708 815 T/J 85,900 810 B 228,400 150 IMJS Indomobil Multi Jasa Tbk. 310 322 306 310 0 23,538,300 7,372,884,400 993 62.000 312 J 672,200 310 T/B 3,575,000 151 INAF Indofarma Tbk. 3,390 3,440 3,290 3,370 -20 6,483,900 21,843,403,000 2,575 1,348.000 3,380 J 2,100 3,370 T/B 100,700 152 INCI Intanwijaya Internasional Tbk 685 705 685 695 10 126,100 87,537,500 59 75.169 700 J 24,100 695 T/B 63,800 153 INCO Vale Indonesia Tbk. 3,780 3,830 3,770 3,780 0 12,254,200 46,564,307,000 1,661 1,542.857 3,790 J 22,400 3,780 T/B 250,300 154 INDF Indofood Sukses Makmur Tbk. 7,850 7,850 7,625 7,675 -175 10,434,100 80,019,882,500 5,714 1,313.785 7,700 J 405,800 7,675 T/B 63,900 155 INDR Indo-Rama Synthetics Tbk. 2,330 2,330 2,300 2,300 -30 10,200 23,553,000 12 309.768 2,300 T/J 3,100 2,270 B 800 156 INDS Indospring Tbk. 1,995 2,200 1,970 2,180 185 29,700 61,438,500 36 204.375 2,180 T/J 10,600 1,980 B 2,600 157 INDY Indika Energy Tbk. 1,045 1,120 1,045 1,065 20 69,494,500 75,799,512,500 8,135 36.102 1,070 J 82,100 1,065 T/B 661,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,575 9,300 9,425 -50 6,866,700 64,687,992,500 3,779 485.657 9,450 J 14,100 9,425 T/B 47,600 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 565,500 28,275,300 133 0.286 50 T/J 313,100 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,475 12,200 12,275 -125 3,891,400 47,920,392,500 2,766 491.000 12,275 T/J 77,100 12,250 B 31,500 161 IPOL Indopoly Swakarsa Industry Tbk. 82 86 82 85 3 218,400 18,317,600 61 40.476 85 T/J 43,200 83 B 24,100 162 IPTV MNC Vision Networks Tbk. 310 314 306 310 0 28,811,300 8,991,718,200 7,706 129.167 310 T/J 44,200 308 B 90,800 163 ISAT Indosat Tbk. 2,470 2,540 2,440 2,500 30 8,676,200 21,622,827,000 2,193 178.571 2,500 T/J 54,900 2,490 B 36,300 164 ISSP Steel Pipe Industry of Indonesia Tbk. 131 133 129 129 -2 5,366,900 701,444,000 456 43.729 129 T/J 60,100 128 B 530,100 165 ITMG Indo Tambangraya Megah Tbk. 8,300 8,600 8,300 8,400 100 5,773,700 48,874,817,500 4,166 60.000 8,400 T/J 286,900 8,375 B 85,100 166 JAWA Jaya Agra Wattie Tbk. 53 55 52 53 0 20,100 1,071,800 20 10.600 55 J 41,700 53 T/B 5,100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 250,000 84,800,000 4 281.417 340 T/J 303,000 338 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,170 1,130 1,155 15 54,134,300 62,432,080,500 4,753 315.746 1,160 J 2,188,100 1,155 T/B 767,300 169 JRPT Jaya Real Property Tbk. 426 426 420 424 -2 3,215,100 1,361,161,800 510 407.692 426 J 39,800 422 B 911,500 170 JSKY Sky Energy Indonesia Tbk. 78 80 73 77 -1 11,362,600 887,403,900 604 38.500 78 J 519,500 77 T/B 87,000 171 JSMR Jasa Marga (Persero) Tbk. 3,960 4,030 3,930 3,940 -20 11,483,200 45,592,765,000 4,163 232.338 3,940 T/J 75,300 3,930 B 989,100 172 KAEF Kimia Farma Tbk. 3,380 3,480 3,320 3,350 -30 20,147,200 68,198,776,000 6,278 3,350.000 3,360 J 71,800 3,350 T/B 619,300 173 KBLI KMI Wire & Cable Tbk. 346 350 330 332 -14 6,590,300 2,208,963,000 847 40.341 334 J 486,900 332 T/B 1,500 174 KEEN Kencana Energi Lestari Tbk. 312 320 312 318 6 2,522,600 797,063,600 155 80.303 318 T/J 63,700 314 B 63,600 175 KICI Kedaung Indah Can Tbk 254 260 238 238 -16 6,100 1,464,000 7 50.529 238 T/J 4,500 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 144 147 141 143 -1 1,046,000 150,633,500 273 4.961 143 T/J 37,000 142 B 2,500 177 KINO Kino Indonesia Tbk. 3,200 3,210 3,200 3,200 0 29,700 95,105,000 42 84.211 3,200 T/J 44,200 3,190 B 8,800 178 KKGI Resource Alam Indonesia Tbk. 190 191 191 191 1 93,400 17,839,400 7 670.175 206 J 14,000 192 B 35,000 179 KLBF Kalbe Farma Tbk. 1,620 1,625 1,590 1,590 -30 31,078,500 49,678,653,000 5,693 15,507.656 1,595 J 59,500 1,590 T/B 1,627,300 180 KOBX Kobexindo Tractors Tbk. 90 95 89 90 0 159,600 14,592,300 49 22.500 91 J 19,000 90 T/B 14,500 181 KOTA DMS Propertindo Tbk. 640 645 625 635 -5 8,198,600 5,219,358,000 336 317.500 640 J 198,100 635 T/B 48,400 182 KPAL Steadfast Marine Tbk. 58 60 55 57 -1 11,632,000 662,547,700 431 49.565 58 J 617,900 57 T/B 41,900 183 KRAS Krakatau Steel (Persero) Tbk. 390 392 380 384 -6 54,279,400 20,854,972,200 4,180 47.740 386 J 864,100 384 T/B 65,800 184 KREN Kresna Graha Investama Tbk. 113 117 106 106 -7 75,362,700 8,317,887,100 4,525 1,102.788 106 T/J 20,428,900 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,100 105,000 2 7.806 50 T/J 27,749,600 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 5,675 5,675 5,675 0 100 567,500 1 93.802 5,800 J 200 5,350 B 200 187 LINK Link Net Tbk. 1,905 1,915 1,885 1,885 -20 1,780,400 3,369,911,500 833 117.812 1,885 T/J 112,600 1,880 B 107,600 188 LION Lion Metal Works Tbk. 270 270 254 254 -16 13,400 3,595,800 13 159.079 270 J 2,800 258 B 4,000 189 LPCK Lippo Cikarang Tbk 945 975 930 940 -5 1,789,500 1,688,654,500 428 105.982 945 J 6,700 940 T/B 92,500 190 LPGI Lippo General Insurance Tbk. 3,620 3,620 3,590 3,620 0 9,300 33,420,000 27 162.697 3,620 T/J 1,700 3,600 B 1,000 191 LPKR Lippo Karawaci Tbk. 164 168 156 157 -7 55,405,500 8,771,196,700 2,671 50.698 158 J 332,300 157 T/B 100 192 LPPF Matahari Department Store Tbk. 1,295 1,305 1,275 1,280 -15 11,257,100 14,446,444,000 2,715 29.005 1,280 T/J 461,100 1,275 B 672,700 193 LSIP PP London Sumatra Indonesia Tbk. 955 975 945 975 20 19,200,200 18,529,372,500 2,668 251.613 980 J 1,162,700 975 T/B 2,023,600 194 LTLS Lautan Luas Tbk. 444 452 444 446 2 333,800 149,212,200 52 157.659 452 J 7,300 446 T/B 14,100 195 MAIN Malindo Feedmill Tbk. 625 640 620 625 0 5,977,800 3,768,621,500 960 355.114 630 J 467,300 625 T/B 826,800 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 3,600 180,000 5 6.835 50 T/J 897,405,400 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. 705 710 695 695 -10 20,689,600 14,533,241,000 1,239 1,115.301 700 J 10,100 695 T/B 773,600 199 MARK Mark Dynamics Indonesia Tbk. 935 945 900 930 -5 6,786,400 6,280,813,000 1,122 1,860.000 930 T/J 284,400 925 B 222,500 200 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 100 56,500 1 401.735 565 T/J 1,500 555 B 200 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 416 420 404 412 -4 1,451,700 601,495,800 323 25.750 414 J 900 412 T/B 700 203 MBTO Martina Berto Tbk. 71 84 71 79 8 82,800 6,624,200 44 10.676 84 J 9,300 79 T/B 117,900 204 MCOR Bank China Construction Bank Indonesia Tbk. 138 144 135 140 2 16,294,100 2,273,577,300 781 125.570 140 T/J 3,619,600 139 B 105,100 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,465,400 0 B 0 206 MDLN Modernland Realty Tbk. 61 62 59 60 -1 21,456,000 1,291,554,600 533 17.807 61 J 3,581,700 60 T/B 2,471,600 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 61,113,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 555 590 555 560 5 123,167,200 70,358,773,000 7,795 986.315 565 J 5,050,600 560 T/B 50,200 209 MEGA Bank Mega Tbk. 6,900 0 0 6,900 0 0 0 0 5,029.594 7,000 J 5,000 6,900 B 300 210 META Nusantara Infrastructure Tbk. 113 113 111 111 -2 266,200 29,756,700 37 33.629 113 J 57,800 111 T/B 114,100 211 MGRO Mahkota Group Tbk. 810 820 810 810 0 2,837,600 2,310,862,000 425 360.000 815 J 56,900 810 T/B 17,100 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,390 2,340 2,350 -40 25,965,400 61,244,036,000 1,876 138.359 2,360 J 35,200 2,350 T/B 99,600 213 MLBI Multi Bintang Indonesia Tbk. 9,575 9,675 9,525 9,575 0 16,300 156,602,500 44 60,987.261 9,650 J 1,500 9,600 B 100 214 MLPL Multipolar Tbk. 51 51 50 50 -1 6,385,400 319,579,200 160 5.735 50 T/J 117,200 0 B 0 215 MLPT Multipolar Technology Tbk. 620 620 595 610 -10 145,800 88,232,500 131 127.083 610 T/J 21,400 605 B 200 216 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 113,360,700 103,936,974,500 5,793 101.667 920 J 2,771,900 915 T/B 580,700 217 MPMX Mitra Pinasthika Mustika Tbk. 482 490 480 480 -2 1,473,700 710,455,200 685 32.000 482 J 602,600 480 T/B 288,600 218 MPPA Matahari Putra Prima Tbk. 109 112 109 110 1 1,347,300 148,341,300 133 46.248 111 J 120,500 110 T/B 51,800 219 MRAT Mustika Ratu Tbk. 137 138 137 137 0 58,900 8,070,000 22 21.077 138 J 41,800 137 T/B 13,600 220 MSKY MNC Sky Vision Tbk. 1,000 1,000 930 985 -15 42,000 40,320,500 63 64.803 985 T/J 1,700 945 B 800 221 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,590 1,590 -15 1,179,400 1,884,259,000 538 2,862.389 1,595 J 3,800 1,590 T/B 1,891,800 222 MTLA Metropolitan Land Tbk. 390 386 386 386 -4 1,300 501,800 6 162.286 386 T/J 9,600 374 B 5,000 223 MYOH Samindo Resources Tbk. 1,125 1,130 1,095 1,120 -5 41,200 45,881,000 17 133.401 1,120 T/J 281,900 1,100 B 1,400 224 MYOR Mayora Indah Tbk. 2,230 2,270 2,230 2,260 30 3,596,100 8,111,945,000 2,171 11,305.653 2,270 J 209,900 2,260 T/B 550,400 225 MYTX Asia Pacific Investama Tbk. 56 56 56 56 0 100 5,600 1 8.417 55 J 41,300 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 915 935 870 890 -25 14,022,500 12,763,938,500 3,413 273.846 900 J 93,800 890 T/B 30,600 227 NISP Bank OCBC NISP Tbk. 760 775 740 745 -15 176,700 134,317,000 98 902.768 755 J 1,000 745 T/B 2,500 228 NOBU Bank Nationalnobu Tbk. 700 0 0 700 0 0 0 0 186.667 700 J 100 670 B 1,000 229 NRCA Nusa Raya Cipta Tbk. 310 310 300 306 -4 875,200 265,689,600 138 36.000 306 T/J 84,100 304 B 46,100 230 NZIA Nusantara Almazia Tbk. 181 192 172 190 9 14,700 2,624,500 9 86.364 190 T/J 27,900 174 B 7,600 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,100 505,000 2 98.922 50 T/J 3,422,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 65 76 62 63 -2 86,794,700 5,883,762,300 3,128 63.000 64 J 980,600 63 T/B 2,545,400 233 PANR Panorama Sentrawisata Tbk. 94 98 94 97 3 2,202,200 211,905,700 215 58.199 97 T/J 4,900 96 B 26,000 234 PANS Panin Sekuritas Tbk. 840 855 845 850 10 175,600 149,220,500 84 618.182 855 J 78,900 850 T/B 10,100 235 PBID Panca Budi Idaman Tbk. 920 930 905 920 0 247,100 226,180,000 95 108.235 925 J 9,100 910 B 9,300 236 PBRX Pan Brothers Tbk. 260 270 254 260 0 2,157,700 560,756,800 234 460.177 260 T/J 4,300 258 B 45,000 237 PBSA Paramita Bangun Sarana Tbk. 735 730 720 720 -15 200 145,000 2 60.000 700 J 100 0 B 0 238 PEHA Phapros Tbk. 1,790 1,820 1,760 1,765 -25 776,000 1,382,008,500 432 147.329 1,770 J 4,500 1,765 T/B 12,500 239 PGAS Perusahaan Gas Negara Tbk. 1,340 1,350 1,310 1,315 -25 112,043,900 148,344,242,000 9,924 438.333 1,320 J 1,903,700 1,315 T/B 1,377,700 240 PGUN Pradiksi Gunatama Tbk. 302 302 288 300 -2 42,300 12,502,400 19 260.870 298 J 11,000 292 B 9,200 241 PJAA Pembangunan Jaya Ancol Tbk. 570 560 535 540 -30 756,400 405,850,000 138 105.366 540 T/J 31,600 535 B 23,600 242 PLIN Plaza Indonesia Realty Tbk. 2,550 2,530 2,500 2,500 -50 1,400 3,524,000 4 1,037.387 2,500 T/J 600 2,450 B 1,000 243 PNBN Bank Pan Indonesia Tbk 820 850 815 840 20 29,978,200 25,038,095,000 1,574 1,398.601 840 T/J 535,400 835 B 255,300 244 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 16,479,900 824,770,300 1,366 50.000 50 T/J 591,200 0 B 0 245 PNIN Paninvest Tbk. 755 770 760 765 10 131,600 100,590,500 35 813.484 765 T/J 17,200 760 B 77,100 246 PNLF Panin Financial Tbk. 210 216 206 214 4 80,105,200 16,960,252,600 2,345 231.301 214 T/J 2,288,400 212 B 1,160,100 247 POLL Pollux Properti Indonesia Tbk. 3,800 3,850 3,610 3,800 0 22,700 84,999,000 119 617.886 3,800 T/J 4,500 3,770 B 300 248 PPRE PP Presisi Tbk. 172 174 170 171 -1 11,965,800 2,058,125,100 2,073 39.767 172 J 154,800 171 T/B 145,700 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,224,800 111,240,000 196 108.108 50 T/J 89,045,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 122 148 118 125 3 7,465,300 1,055,437,600 3,229 70.371 126 J 144,300 125 T/B 600 251 PRDA Prodia Widyahusada Tbk. 3,070 3,110 3,060 3,110 40 200 617,000 2 47.846 3,110 T/J 1,200 3,100 B 100,000 252 PSSI Pelita Samudera Shipping Tbk. 165 166 164 165 0 277,200 45,930,500 25 122.222 166 J 43,200 165 T/B 162,600 253 PTBA Bukit Asam Tbk. 2,120 2,170 2,100 2,130 10 45,944,800 98,430,048,000 7,742 1,852.174 2,130 T/J 1,675,500 2,120 B 2,447,800 254 PTIS Indo Straits Tbk. 158 0 0 158 0 0 0 0 16.632 181 J 2,700 158 B 6,200 255 PTPP PP (Persero) Tbk. 1,035 1,045 1,015 1,020 -15 19,998,500 20,470,751,000 2,080 191.729 1,020 T/J 134,600 1,015 B 1,467,900 256 PTRO Petrosea Tbk. 1,995 2,040 1,975 2,000 5 2,141,700 4,293,078,000 762 1,600.000 2,000 T/J 124,500 1,995 B 24,700 257 PTSN Sat Nusapersada Tbk 250 262 242 242 -8 12,788,700 3,223,109,600 1,292 125.173 242 T/J 216,200 240 B 123,100 258 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 236 J 300 212 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 164 194 154 182 18 60,763,100 10,899,731,800 6,406 60.667 183 J 102,300 182 T/B 1,387,100 260 PWON Pakuwon Jati Tbk. 428 430 422 422 -6 54,093,900 22,917,872,800 5,160 1,626.894 422 T/J 2,751,500 420 B 10,189,900 261 PZZA Sarimelati Kencana Tbk. 650 650 635 640 -10 1,331,800 852,812,500 309 58.182 640 T/J 112,300 635 B 323,900 262 RAJA Rukun Raharja Tbk. 112 119 112 113 1 60,651,100 6,977,310,600 2,814 388.156 114 J 372,100 113 T/B 869,800 263 RALS Ramayana Lestari Sentosa Tbk. 695 705 680 690 -5 46,446,100 32,167,829,000 4,685 431.250 690 T/J 2,941,300 685 B 1,362,300 264 RANC Supra Boga Lestari Tbk. 420 422 410 412 -8 2,250,600 931,872,000 514 82.400 414 J 3,600 412 T/B 4,600 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 1,887,500 0 B 0 266 RDTX Roda Vivatex Tbk 5,800 5,650 5,600 5,650 -150 10,000 56,250,000 2 297.652 6,950 J 200 5,675 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 314 312 312 312 -2 100 31,200 1 144.000 310 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 88 88 87 88 0 68,800 6,003,600 13 13.976 88 T/J 299,800 86 B 300 269 RMBA Bentoel Internasional Investama Tbk. 372 464 370 464 92 3,070,100 1,307,969,400 332 3,630.673 0 J 0 464 T/B 251,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,200 1,180 1,185 -5 443,900 525,375,500 238 464.706 1,185 T/J 635,400 1,180 B 131,600 271 SAMF Saraswanti Anugerah Makmur Tbk. 360 362 358 362 2 21,200 7,660,000 12 301.667 362 T/J 7,800 360 B 24,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,875 10,000 9,875 10,000 125 200 1,987,500 2 6,451.613 10,625 J 100 9,700 B 200 273 SCMA Surya Citra Media Tbk. 1,220 1,225 1,200 1,210 -10 6,500,200 7,871,094,000 1,022 547.380 1,215 J 146,700 1,210 T/B 1,845,000 274 SDPC Millennium Pharmacon International Tbk. 111 114 104 113 2 114,400 12,702,600 42 75.429 113 T/J 29,600 110 B 16,100 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 815 795 795 795 -20 1,100 874,500 5 889.212 795 T/J 3,500 765 B 200 276 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,685 1,685 -10 20,900 35,364,000 55 72.009 1,700 J 808,000 1,695 B 5,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,415 1,355 1,390 30 13,520,300 18,769,499,500 3,016 239.655 1,390 T/J 133,400 1,385 B 32,200 278 SILO Siloam International Hospitals Tbk. 4,480 4,570 4,490 4,530 50 123,900 560,632,000 89 51.449 4,530 T/J 2,500 4,520 B 6,100 279 SIMP Salim Ivomas Pratama Tbk. 316 328 312 328 12 9,914,200 3,186,645,000 1,223 29.818 328 T/J 450,400 326 B 894,500 280 SMBR Semen Baturaja (Persero) Tbk. 595 660 565 615 20 157,654,800 98,049,986,500 12,245 109.821 620 J 522,800 615 T/B 27,146,100 281 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,025 1,015 1,025 -15 91,000 93,108,500 18 1,237.923 1,025 T/J 34,600 1,020 B 92,600 282 SMDR Samudera Indonesia Tbk. 300 304 288 294 -6 10,913,400 3,204,494,000 2,177 1,179.870 294 T/J 260,100 292 B 385,800 283 SMGR Semen Indonesia (Persero) Tbk. 10,300 10,550 10,250 10,450 150 7,422,000 77,173,477,500 3,671 3,636.300 10,450 T/J 83,300 10,425 B 2,700 284 SMKL Satyamitra Kemas Lestari Tbk. 170 182 171 171 1 301,500 52,870,900 61 88.601 176 J 72,000 171 T/B 155,200 285 SMMA Sinarmas Multiartha Tbk. 16,650 16,650 16,650 16,650 0 100 1,665,000 1 1,241.176 16,900 J 100 16,000 B 1,400 286 SMRA Summarecon Agung Tbk. 630 640 620 625 -5 101,638,500 63,961,068,500 4,145 1,026.947 625 T/J 633,600 620 B 1,967,200 287 SMSM Selamat Sempurna Tbk. 1,230 1,235 1,215 1,225 -5 3,626,000 4,446,485,000 1,142 3,271.989 1,225 T/J 15,700 1,220 B 39,000 288 SOCI Soechi Lines Tbk. 131 134 129 132 1 9,573,500 1,253,421,000 611 24.000 132 T/J 88,600 131 B 74,000 289 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,800 J 200 0 B 0 290 SPMA Suparma Tbk. 264 264 258 264 0 16,800 4,375,000 7 118.343 264 T/J 192,600 258 B 6,800 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 140 130 140 11 59,700 8,344,000 22 149.411 140 T/J 45,500 132 B 10,000 292 SRIL Sri Rejeki Isman Tbk. 232 236 228 230 -2 31,947,100 7,397,109,000 2,075 95.833 232 J 1,089,600 230 T/B 718,000 293 SRSN Indo Acidatama Tbk 59 59 55 56 -3 44,261,200 2,463,928,800 1,036 10.199 57 J 1,731,900 56 T/B 207,000 294 SSIA Surya Semesta Internusa Tbk. 374 406 374 396 22 88,782,400 34,597,988,200 5,216 162.462 396 T/J 6,059,700 394 B 425,400 295 SSMS Sawit Sumbermas Sarana Tbk. 805 815 800 805 0 236,200 189,751,000 101 120.149 805 T/J 59,600 800 B 116,000 296 STAR Buana Artha Anugerah Tbk. 139 149 139 139 0 300 42,700 3 136.275 139 T/J 49,900 0 B 0 297 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,727,800 0 B 0 298 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 62,373,000 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 48,681,600 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,270 1,235 1,245 -20 30,654,100 38,510,686,000 2,270 307.407 1,250 J 98,400 1,245 T/B 100,800 301 TBLA Tunas Baru Lampung Tbk. 810 810 795 800 -10 10,165,700 8,151,191,000 1,296 182.170 805 J 812,900 800 T/B 12,900 302 TCID Mandom Indonesia Tbk. 6,700 6,875 6,700 6,875 175 1,200 8,127,500 10 674.337 6,875 T/J 9,000 6,675 B 200 303 TDPM Tridomain Performance Materials Tbk. 158 172 148 163 5 37,468,000 6,120,640,500 2,521 71.491 164 J 459,700 163 T/B 287,000 304 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 66 65 65 0 629,500 41,093,600 110 32.500 66 J 352,100 65 T/B 250,400 306 TINS Timah Tbk. 775 780 760 760 -15 23,194,500 17,762,835,000 1,941 388.355 765 J 33,000 760 T/B 2,107,700 307 TIRT Tirta Mahakam Resources Tbk 53 0 0 53 0 0 0 0 24.229 53 J 147,700 51 B 30,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,000 6,875 6,900 -50 7,680,100 53,141,810,000 4,459 426.615 6,900 T/J 196,900 6,875 B 519,300 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,050 2,980 3,020 40 122,465,300 370,155,454,000 16,287 1,587.093 3,020 T/J 1,676,500 3,010 B 2,639,000 310 TMAS Temas Tbk. 117 119 113 113 -4 3,076,600 356,171,600 387 259.902 114 J 209,800 113 T/B 9,900 311 TOBA Toba Bara Sejahtra Tbk. 350 360 350 356 6 214,500 76,346,200 26 75.124 356 T/J 368,000 350 B 3,400 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 28,500 1,425,000 7 80.475 50 T/J 131,783,300 0 B 0 313 TOTL Total Bangun Persada Tbk. 306 316 306 312 6 5,469,000 1,700,576,200 800 112.139 314 J 119,800 312 T/B 22,600 314 TOWR Sarana Menara Nusantara Tbk. 1,045 1,050 1,015 1,025 -20 164,652,100 169,375,526,000 19,820 4,882.580 1,025 T/J 5,879,500 1,020 B 18,660,900 315 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. 117 120 117 120 3 600 70,900 5 120.925 120 T/J 4,900 118 B 5,000 317 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 0 0 392 0 0 0 0 233.834 418 J 20,000 392 B 6,800 319 TSPC Tempo Scan Pacific Tbk. 1,375 1,375 1,360 1,365 -10 452,700 619,984,000 282 243.506 1,375 J 3,600 1,365 T/B 104,900 320 TURI Tunas Ridean Tbk. 1,355 1,340 1,340 1,340 -15 270,000 361,800,000 30 2,977.778 1,355 J 3,900 1,335 B 2,500 321 UCID Uni-Charm Indonesia Tbk. 1,460 1,475 1,445 1,460 0 413,600 602,137,000 229 97.333 1,465 J 3,700 1,455 B 8,200 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,780 1,810 1,755 1,795 15 2,048,100 3,666,010,000 1,121 3,480.301 1,800 J 41,700 1,795 T/B 360,300 323 UNIC Unggul Indah Cahaya Tbk. 3,690 3,690 3,530 3,530 -160 3,500 12,505,000 12 130.737 3,690 J 1,000 3,530 T/B 1,600 324 UNSP Bakrie Sumatera Plantations Tbk. 63 65 61 63 0 120,600 7,546,600 64 2.992 63 T/J 70,300 62 B 41,500 325 UNTR United Tractors Tbk. 23,550 23,725 23,200 23,250 -300 4,310,300 101,209,170,000 5,936 27,678.571 23,275 J 100 23,250 T/B 53,300 326 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,200 8,200 0 14,121,900 115,860,790,000 3,845 209,933.436 8,200 T/J 1,153,200 8,175 B 1,293,500 327 VICO Victoria Investama Tbk. 85 87 82 82 -3 3,700 314,400 14 65.600 82 T/J 7,500 0 B 0 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 22,100 1,105,000 3 16.667 50 T/J 47,627,200 0 B 0 329 VOKS Voksel Electric Tbk. 196 197 195 196 0 32,300 6,315,900 17 86.701 198 J 2,100 195 B 13,200 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 198 194 197 0 23,048,800 4,510,919,600 1,433 67.931 198 J 1,372,800 197 T/B 14,200 331 WEHA WEHA Transportasi Indonesia Tbk. 70 70 66 69 -1 655,200 44,883,800 216 30.121 69 T/J 600 67 B 19,500 332 WIIM Wismilak Inti Makmur Tbk. 348 352 344 348 0 11,868,000 4,111,860,600 1,262 53.538 350 J 536,000 348 T/B 101,800 333 WIKA Wijaya Karya (Persero) Tbk. 1,320 1,330 1,275 1,285 -35 31,291,700 40,401,003,500 4,787 330.289 1,285 T/J 749,800 1,280 B 743,600 334 WINS Wintermar Offshore Marine Tbk. 99 105 99 100 1 270,700 27,357,500 80 27.043 100 T/J 180,800 99 B 503,400 335 WOMF Wahana Ottomitra Multiartha Tbk. 246 252 242 244 -2 866,200 211,749,200 104 36.991 244 T/J 2,500 242 B 500 336 WOOD Integra Indocabinet Tbk. 414 426 400 410 -4 66,449,200 27,439,711,200 4,134 157.692 410 T/J 3,457,100 408 B 49,500 337 WSBP Waskita Beton Precast Tbk. 175 176 172 173 -2 35,075,400 6,064,824,700 1,977 35.306 174 J 1,037,200 173 T/B 60,700 338 WSKT Waskita Karya (Persero) Tbk. 690 695 675 685 -5 19,277,000 13,161,052,000 2,378 184.885 685 T/J 1,852,600 680 B 2,770,500 339 WTON Wijaya Karya Beton Tbk. 280 282 278 278 -2 5,998,600 1,671,739,400 728 47.119 280 J 714,800 278 T/B 409,100 Total 11,327,743,400 7,677,905,670,100 706,451 3,493,324,100 325,912,700 Jakarta, 26 August 2020 Trading Division