List of Securities Quotation Main Board Date: Thursday, 27 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. 10,075 10,125 10,000 10,025 -50 787,200 7,911,500,000 861 814.406 10,050 J 23,200 10,025 T/B 58,300 2 ABMM ABM Investama Tbk. 955 955 955 955 0 200 191,000 1 25.467 955 T/J 9,900 950 B 2,500 3 ACES Ace Hardware Indonesia Tbk. 1,645 1,645 1,590 1,610 -35 21,248,600 34,203,303,500 6,157 1,963.415 1,615 J 141,500 1,610 T/B 44,000 4 ACST Acset Indonusa Tbk. 545 580 510 510 -35 6,102,400 3,236,321,500 687 21.417 0 J 0 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 615 625 610 610 -5 7,982,000 4,922,103,000 1,095 479.059 615 J 120,100 610 T/B 2,216,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,850 8,025 7,850 7,950 100 163,700 1,301,990,000 325 341.935 7,950 T/J 3,900 7,900 B 25,200 7 ADMG Polychem Indonesia Tbk 112 115 111 113 1 1,732,300 196,091,900 164 10.086 114 J 341,300 113 T/B 197,500 8 ADRO Adaro Energy Tbk. 1,110 1,130 1,110 1,125 15 61,274,600 68,538,651,000 5,221 102.273 1,125 T/J 2,199,900 1,120 B 54,900 9 AGII Aneka Gas Industri Tbk. 498 498 494 498 0 227,700 112,649,600 120 45.273 500 J 28,700 498 T/B 8,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 414 380 388 8 353,309,700 141,356,664,800 20,854 633.904 390 J 2,269,000 388 T/B 1,457,300 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. 3,030 3,040 2,930 2,950 -80 18,912,100 56,307,903,000 2,998 2,351.141 2,950 T/J 758,500 2,940 B 44,000 13 ALTO Tri Banyan Tirta Tbk. 340 380 318 320 -20 111,800 36,810,600 34 159.875 354 J 15,100 320 T/B 7,900 14 AMAN Makmur Berkah Amanda Tbk. 246 246 246 246 0 209,800 51,610,800 15 223.636 248 J 167,000 246 T/B 197,200 15 AMFG Asahimas Flat Glass Tbk. 2,530 2,620 2,540 2,550 20 80,600 206,080,000 19 104.082 2,600 J 11,400 2,560 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 725 730 720 720 -5 955,000 689,775,000 297 1,837.250 720 T/J 11,000 715 B 300,000 17 ANJT Austindo Nusantara Jaya Tbk. 550 555 550 550 0 500 276,000 2 45.833 540 J 100 520 B 1,200 18 ANTM Aneka Tambang Tbk. 785 805 785 795 10 87,815,900 69,616,139,000 4,873 524.164 800 J 9,225,300 795 T/B 6,522,800 19 APLI Asiaplast Industries Tbk. 117 0 0 117 0 0 0 0 97.500 115 J 2,000 110 B 1,600 20 APLN Agung Podomoro Land Tbk. 116 128 115 125 9 235,628,400 28,971,467,500 10,816 34.247 126 J 1,279,600 125 T/B 8,018,800 21 ARNA Arwana Citramulia Tbk. 442 450 440 450 8 2,370,000 1,051,961,200 79 3,058.520 450 T/J 462,900 448 B 100,700 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 11,700 585,000 4 12.251 50 T/J 107,400,600 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 925 930 930 930 5 1,500 1,395,000 1 274.701 935 J 1,000 930 T/B 100 24 ASGR Astra Graphia Tbk. 750 805 750 775 25 3,002,000 2,343,977,000 470 160.682 780 J 272,500 775 T/B 45,600 25 ASII Astra International Tbk. 5,350 5,400 5,250 5,300 -50 27,491,500 145,637,197,500 6,265 3,790.127 5,300 T/J 341,300 5,275 B 82,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,125 1,155 1,120 1,155 30 17,100 19,396,500 19 2,138.889 1,160 J 2,300 1,130 B 1,000 27 ASRI Alam Sutera Realty Tbk. 123 133 121 129 6 470,846,000 60,601,744,000 8,890 122.857 130 J 3,445,600 129 T/B 6,550,700 28 ASSA Adi Sarana Armada Tbk. 600 600 585 590 -10 7,447,500 4,406,583,000 672 151.282 590 T/J 8,300 585 B 502,300 29 ATIC Anabatic Technologies Tbk. 670 700 630 675 5 6,400 4,196,000 11 96.429 660 J 2,100 655 B 100 30 AUTO Astra Otoparts Tbk. 905 915 905 910 5 991,200 899,168,000 320 823.008 910 T/J 323,000 905 B 240,500 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 878,300 0 B 0 32 BATA Sepatu Bata Tbk. 655 660 620 655 0 13,000 8,236,500 15 8,495.460 655 T/J 9,400 640 B 3,000 33 BBCA Bank Central Asia Tbk. 31,700 33,000 31,700 33,000 1,300 13,665,200 442,569,497,500 12,205 18,857.143 33,000 T/J 3,806,700 32,875 B 100 34 BBKP Bank Bukopin Tbk. 290 304 270 286 -4 801,758,200 233,846,573,600 26,657 85.761 286 T/J 1,990,700 284 B 8,959,800 35 BBMD Bank Mestika Dharma Tbk. 1,670 1,660 1,660 1,660 -10 100 166,000 1 120.290 1,655 J 2,600 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,325 5,425 5,250 5,300 -25 56,667,800 302,412,590,000 13,881 25.491 5,300 T/J 65,300 5,275 B 1,575,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,740 3,780 3,660 3,700 -40 187,984,900 696,827,932,000 29,342 4,228.571 3,710 J 1,870,700 3,700 T/B 91,200 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. 1,565 1,620 1,565 1,585 20 47,208,200 75,100,158,500 5,126 206.739 1,590 J 803,100 1,585 T/B 5,225,600 40 BBYB Bank Yudha Bhakti Tbk. 274 276 276 276 2 138,600 38,253,600 5 281.002 278 J 40,000 276 T/B 52,000 41 BCAP MNC Kapital Indonesia Tbk. 137 137 133 134 -3 842,700 112,995,000 117 380.012 134 T/J 185,100 133 B 203,800 42 BDMN Bank Danamon Indonesia Tbk. 2,770 2,800 2,740 2,740 -30 3,531,600 9,786,426,000 1,099 1.547 2,750 J 312,000 2,740 T/B 1,695,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 123 163 123 146 23 1,154,877,000 169,640,270,900 25,884 85.882 147 J 257,600 146 T/B 20,185,200 44 BFIN BFI Finance Indonesia Tbk. 414 436 408 430 16 59,545,500 25,282,596,400 3,671 2,203.546 430 T/J 2,859,300 428 B 256,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 5,800 290,000 7 146.220 50 T/J 95,682,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 840 850 835 845 5 323,200 271,640,000 52 477.412 845 T/J 27,800 840 B 40,500 47 BIRD Blue Bird Tbk. 1,080 1,090 1,065 1,075 -5 1,107,600 1,189,453,000 196 16.538 1,075 T/J 400,400 1,070 B 123,500 48 BISI BISI International Tbk. 895 895 870 875 -20 2,842,000 2,491,582,500 563 437.500 880 J 44,400 875 T/B 142,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,020 1,175 1,020 1,130 110 99,941,700 111,559,054,500 11,420 188.333 1,135 J 805,700 1,130 T/B 1,306,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 640 580 615 35 144,185,400 89,128,777,500 8,704 143.023 620 J 2,749,600 615 T/B 800,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 51,600 2,580,000 22 3.455 50 T/J 157,892,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,200 110,000 2 0.658 50 T/J 184,717,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,350 6,350 6,200 6,300 -50 46,725,100 292,641,967,500 10,304 1,898.351 6,300 T/J 2,343,900 6,275 B 53,500 54 BMSR Bintang Mitra Semestaraya Tbk 52 53 51 53 1 311,200 15,921,600 30 10.600 52 J 1,900 51 B 194,600 55 BMTR Global Mediacom Tbk. 320 332 310 312 -8 354,956,100 114,210,945,000 14,347 253.948 314 J 895,400 312 T/B 1,509,700 56 BNBA Bank Bumi Arta Tbk. 322 330 320 324 2 219,700 71,157,600 43 202.500 326 J 124,400 322 B 37,300 57 BNGA Bank CIMB Niaga Tbk. 845 870 835 855 10 24,644,000 21,046,040,000 2,378 6.313 860 J 244,000 855 T/B 137,300 58 BNII Bank Maybank Indonesia Tbk. 248 254 238 242 -6 10,126,500 2,489,967,400 1,142 2.883 242 T/J 74,000 240 B 173,300 59 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 63,274,100 83,545,448,000 592 14.372 1,325 J 7,750,300 1,320 T/B 16,945,700 60 BPTR Batavia Prosperindo Trans Tbk. 83 84 78 81 -2 34,600 2,719,900 27 81.000 81 T/J 10,900 79 B 100 61 BRAM Indo Kordsa Tbk. 4,760 4,760 4,760 4,760 0 300 1,428,000 2 185.254 5,800 J 200 4,600 B 600 62 BRIS Bank BRIsyariah Tbk. 865 1,015 870 950 85 643,641,600 621,415,385,000 63,242 186.275 955 J 3,080,400 950 T/B 1,057,100 63 BRPT Barito Pacific Tbk. 895 900 885 895 0 47,009,500 41,909,780,500 5,071 349.978 900 J 2,055,800 895 T/B 65,500 64 BSDE Bumi Serpong Damai Tbk. 780 800 770 780 0 59,524,800 46,831,255,000 3,058 152.790 785 J 1,530,600 780 T/B 1,302,100 65 BSIM Bank Sinarmas Tbk. 505 510 500 510 5 29,500 14,791,500 19 347.840 510 T/J 543,100 500 B 23,600 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,430 2,500 2,420 2,430 0 169,500 417,703,000 192 470.418 2,430 T/J 35,900 2,420 B 10,500 68 BTPS Bank BTPN Syariah Tbk. 3,890 3,940 3,850 3,860 -30 6,053,400 23,547,242,000 3,408 395.897 3,860 T/J 166,200 3,850 B 706,500 69 BUDI Budi Starch & Sweetener Tbk. 105 108 104 105 0 2,370,000 249,428,700 172 56.907 105 T/J 1,939,700 104 B 565,800 70 BULL Buana Lintas Lautan Tbk. 292 302 290 294 2 217,519,000 64,196,743,400 6,538 28.750 294 T/J 1,912,000 292 B 545,600 71 BVIC Bank Victoria International Tbk. 67 71 65 70 3 800,100 54,467,300 209 66.192 70 T/J 317,000 69 B 14,600 72 BWPT Eagle High Plantations Tbk. 113 117 112 112 -1 70,799,700 8,032,175,000 2,357 24.495 113 J 455,900 112 T/B 1,612,600 73 BYAN Bayan Resources Tbk. 13,500 13,450 13,000 13,000 -500 12,900 169,595,000 24 224.138 13,000 T/J 1,300 12,750 B 3,500 74 CAMP Campina Ice Cream Industry Tbk. 282 340 282 288 6 34,751,800 10,754,457,200 5,288 87.273 290 J 27,800 288 T/B 1,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 41,200 2,060,000 11 28.571 50 T/J 38,441,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,975 1,995 1,955 1,970 -5 33,600 66,224,000 52 407.025 1,970 T/J 17,400 1,965 B 8,100 77 CFIN Clipan Finance Indonesia Tbk. 192 206 193 197 5 7,379,600 1,456,626,300 592 15.416 198 J 695,400 197 T/B 363,500 78 CITY Natura City Developments Tbk. 80 100 82 99 19 107,700 10,088,400 74 82.500 99 T/J 5,600 96 B 10,200 79 CLEO Sariguna Primatirta Tbk. 525 535 520 530 5 8,756,400 4,632,401,000 991 2,304.348 535 J 359,800 530 T/B 29,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,115 1,115 1,065 1,100 -15 370,300 403,672,000 185 105.257 1,100 T/J 10,800 1,095 B 2,500 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 9,000 450,000 1 3.288 50 T/J 106,995,400 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,250 6,100 6,250 150 7,022,100 43,501,657,500 4,446 28,464.727 6,250 T/J 490,400 6,225 B 17,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 12,400 620,000 3 45.455 50 T/J 348,209,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 304 320 310 314 10 9,200 2,937,000 9 158.454 320 J 17,800 314 T/B 10,600 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 760 785 760 770 10 42,481,400 32,624,400,500 2,672 172.399 775 J 921,700 770 T/B 62,100 87 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 248 J 400 232 B 10,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 338,800 16,940,000 3 16.496 50 T/J 279,730,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,312,300 0 B 0 90 DILD Intiland Development Tbk. 180 195 179 183 3 64,229,300 12,009,787,900 3,110 31.889 184 J 70,000 183 T/B 1,092,300 91 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 77,100 346,709,000 58 26,899.396 4,500 T/J 843,400 4,490 B 15,700 92 DMAS Puradelta Lestari Tbk. 246 256 242 242 -4 85,853,200 21,208,933,200 4,050 115.238 244 J 167,600 242 T/B 568,200 93 DMND Diamond Food Indonesia Tbk. 940 950 940 940 0 39,400 37,235,500 52 102.732 945 J 25,100 940 T/B 2,700 94 DNAR Bank Oke Indonesia Tbk. 244 240 240 240 -4 3,100 744,000 3 218.182 240 T/J 7,400 230 B 200 95 DOID Delta Dunia Makmur Tbk. 298 314 290 290 -8 196,874,500 59,518,185,200 9,313 392.613 292 J 195,500 290 T/B 2,626,400 96 DPNS Duta Pertiwi Nusantara Tbk. 224 0 0 224 0 0 0 0 72.779 250 J 2,100 230 B 900 97 DPUM Dua Putra Utama Makmur Tbk. 55 58 52 55 0 527,400 27,803,200 81 10.000 55 T/J 98,700 54 B 1,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 61 64 -1 835,400 53,433,200 87 36.424 64 T/J 149,900 63 B 70,400 99 DSNG Dharma Satya Nusantara Tbk. 440 442 422 428 -12 7,683,500 3,292,055,800 714 115.676 430 J 11,000 428 T/B 154,300 100 DSSA Dian Swastatika Sentosa Tbk 20,075 0 0 20,075 0 0 0 0 1,338.333 19,750 J 500 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 322 358 322 336 14 21,804,500 7,352,667,600 3,314 66.535 336 T/J 111,900 334 B 79,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,770 2,760 2,690 2,760 -10 21,300 58,310,000 47 1,015.933 2,770 J 1,300 2,710 B 200 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 232,000 11,600,000 7 14.286 50 T/J 4,755,500 0 B 0 104 EKAD Ekadharma International Tbk. 1,305 1,330 1,285 1,295 -10 1,220,800 1,590,418,000 854 3,287.470 1,295 T/J 18,500 1,290 B 44,600 105 ELSA Elnusa Tbk. 252 256 246 246 -6 87,893,400 21,783,946,800 4,347 61.500 248 J 884,500 246 T/B 1,566,900 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 689,201,700 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 5,625 5,625 5,525 5,525 -100 1,200 6,730,000 6 767.361 5,525 T/J 89,900 5,275 B 100 108 ERAA Erajaya Swasembada Tbk. 1,745 1,745 1,690 1,695 -50 18,184,500 31,326,839,500 3,556 169.500 1,700 J 1,316,200 1,695 T/B 191,900 109 ESSA Surya Esa Perkasa Tbk. 171 170 165 166 -5 3,101,200 516,372,900 309 309.061 166 T/J 300 165 B 63,600 110 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 63,200 3,160,300 27 20.080 50 T/J 836,000 0 B 0 111 ETWA Eterindo Wahanatama Tbk 68 66 64 64 -4 106,000 6,784,600 11 5.271 64 T/J 8,200 0 B 0 112 EXCL XL Axiata Tbk. 2,540 2,580 2,510 2,540 0 21,293,200 53,986,380,000 4,887 128.907 2,550 J 486,500 2,540 T/B 724,000 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 1,604.180 7,000 T/J 300 6,950 B 1,000 114 FILM MD Pictures Tbk. 191 256 202 230 39 74,538,000 17,761,236,400 7,345 109.524 232 J 129,900 230 T/B 4,013,200 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 3 22.727 50 T/J 5,310,000 0 B 0 116 FREN Smartfren Telecom Tbk. 106 110 99 99 -7 1,340,014,300 136,361,273,400 25,366 5.500 99 T/J 170,565,200 0 B 0 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 6,489,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,410 1,415 1,410 1,410 0 1,700 2,399,000 5 1,128.000 1,430 J 1,000 1,405 B 400 119 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. 52,675 52,800 51,825 51,900 -775 2,417,600 125,937,027,500 6,487 2,025.366 51,975 J 700 51,900 T/B 82,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,700 1,650 1,585 1,590 -110 53,600 85,009,000 22 135.897 1,590 T/J 2,800 1,585 B 18,300 122 GIAA Garuda Indonesia (Persero) Tbk. 256 262 254 254 -2 25,737,100 6,600,075,400 1,738 34.144 256 J 376,200 254 T/B 4,434,200 123 GJTL Gajah Tunggal Tbk. 580 595 555 555 -25 8,503,300 4,788,489,500 1,426 108.960 560 J 221,300 555 T/B 806,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 81 0 4,175,200 336,999,200 206 20.250 81 T/J 3,201,000 80 B 4,716,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,290 1,300 5 246,300 319,184,000 125 101.167 1,300 T/J 1,200 1,295 B 21,100 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 527,900 26,395,100 16 21.568 51 J 1,481,200 50 T/B 142,100 127 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. 108 118 107 107 -1 1,526,500 173,825,200 519 42.800 112 J 10,000 107 T/B 13,000 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,441,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 149 149 149 -1 200 29,800 2 83.823 149 T/J 8,800 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 428 438 400 416 -12 2,700 1,098,000 11 79.238 416 T/J 200 0 B 0 132 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 3,190 3,150 3,160 10 927,600 2,932,936,000 167 85.405 3,190 J 100 3,160 T/B 220,000 134 HERO Hero Supermarket Tbk. 830 865 830 830 0 12,800 10,791,500 20 1,732.487 830 T/J 12,800 825 B 400 135 HEXA Hexindo Adiperkasa Tbk. 3,570 3,690 3,570 3,600 30 194,200 701,008,000 226 1,102.063 3,600 T/J 97,900 3,590 B 7,800 136 HITS Humpuss Intermoda Transportasi Tbk. 580 580 580 580 0 3,400 1,972,000 3 892.308 580 T/J 74,900 550 B 200 137 HKMU HK Metals Utama Tbk. 76 78 76 78 2 40,988,000 3,147,881,200 973 33.913 78 T/J 3,248,700 77 B 2,025,100 138 HMSP H.M. Sampoerna Tbk. 1,700 1,700 1,680 1,685 -15 36,990,000 62,430,311,000 6,164 8,411.542 1,690 J 173,200 1,685 T/B 13,500 139 HOKI Buyung Poetra Sembada Tbk. 685 695 685 690 5 13,833,000 9,539,327,000 638 222.581 690 T/J 605,600 685 B 664,200 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 892,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. 240 240 234 238 -2 859,100 204,498,400 176 79.333 242 J 1,500 238 T/B 123,400 142 HRUM Harum Energy Tbk. 1,585 1,605 1,530 1,600 15 3,158,700 4,954,595,500 1,087 30.769 1,605 J 42,800 1,595 B 3,400 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,200 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,350 10,450 10,300 10,350 0 3,609,200 37,288,262,500 3,812 383.689 10,350 T/J 320,700 10,325 B 10,300 145 IDPR Indonesia Pondasi Raya Tbk. 172 179 169 169 -3 7,900 1,336,100 15 13.203 175 J 4,900 169 T/B 100 146 IFII Indonesia Fibreboard Industry Tbk. 131 136 129 131 0 1,138,200 149,123,500 86 124.762 131 T/J 54,500 130 B 50,000 147 IGAR Champion Pacific Indonesia Tbk. 346 354 340 354 8 764,300 265,691,600 153 231.373 354 T/J 109,500 348 B 1,600 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 5,400 270,000 3 14.286 50 T/J 15,486,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 815 855 795 820 5 25,119,500 20,777,750,500 3,277 115.412 825 J 459,200 820 T/B 144,800 150 IMJS Indomobil Multi Jasa Tbk. 310 336 298 320 10 104,184,600 32,997,600,000 3,158 64.000 322 J 742,700 320 T/B 3,844,500 151 INAF Indofarma Tbk. 3,370 3,410 3,280 3,320 -50 4,442,100 14,784,144,000 1,773 1,328.000 3,330 J 253,700 3,320 T/B 230,000 152 INCI Intanwijaya Internasional Tbk 695 725 695 725 30 602,500 429,021,000 216 78.413 725 T/J 79,100 720 B 14,000 153 INCO Vale Indonesia Tbk. 3,780 3,870 3,790 3,830 50 12,304,800 47,156,553,000 2,474 1,563.265 3,830 T/J 593,900 3,820 B 64,300 154 INDF Indofood Sukses Makmur Tbk. 7,675 7,725 7,600 7,675 0 7,856,800 60,055,367,500 4,135 1,313.785 7,675 T/J 24,000 7,650 B 3,500 155 INDR Indo-Rama Synthetics Tbk. 2,300 2,340 2,250 2,250 -50 329,200 742,711,000 58 303.034 2,250 T/J 78,800 2,240 B 8,000 156 INDS Indospring Tbk. 2,180 2,150 2,030 2,140 -40 14,500 29,601,000 22 200.625 2,120 J 8,800 2,040 B 100 157 INDY Indika Energy Tbk. 1,065 1,100 1,055 1,060 -5 15,867,700 17,017,044,000 2,178 35.932 1,065 J 365,800 1,060 T/B 1,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,475 9,275 9,375 -50 4,097,700 38,374,100,000 2,653 483.081 9,400 J 103,900 9,375 T/B 60,900 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 513,100 25,655,000 43 0.286 50 T/J 2,503,800 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,300 12,100 12,200 -75 2,764,000 33,697,305,000 1,666 488.000 12,225 J 6,600 12,200 T/B 30,400 161 IPOL Indopoly Swakarsa Industry Tbk. 85 87 85 86 1 291,300 25,127,700 49 40.952 87 J 28,300 86 T/B 400 162 IPTV MNC Vision Networks Tbk. 310 310 304 308 -2 29,622,800 9,120,003,400 536 128.333 308 T/J 100 306 B 680,500 163 ISAT Indosat Tbk. 2,500 2,540 2,390 2,430 -70 11,288,200 27,431,756,000 3,625 173.571 2,430 T/J 173,600 2,420 B 96,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. 129 135 129 135 6 12,757,100 1,701,662,900 656 45.763 136 J 365,600 135 T/B 2,170,100 165 ITMG Indo Tambangraya Megah Tbk. 8,400 8,625 8,400 8,500 100 4,373,600 37,351,592,500 2,684 60.714 8,525 J 64,000 8,500 T/B 260,200 166 JAWA Jaya Agra Wattie Tbk. 53 55 53 53 0 4,200 222,900 10 10.600 53 T/J 209,100 52 B 23,900 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 340 346 6 250,000 86,600,000 10 286.384 346 T/J 175,500 340 B 100,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,140 1,140 -15 12,628,800 14,528,728,000 2,812 311.646 1,145 J 1,784,300 1,140 T/B 1,098,200 169 JRPT Jaya Real Property Tbk. 424 434 424 430 6 3,710,000 1,591,310,800 440 413.462 432 J 49,900 430 T/B 90,900 170 JSKY Sky Energy Indonesia Tbk. 77 82 76 77 0 43,990,700 3,481,117,200 1,179 38.500 78 J 36,000 77 T/B 2,758,000 171 JSMR Jasa Marga (Persero) Tbk. 3,940 3,970 3,930 3,940 0 6,258,800 24,713,392,000 2,218 232.338 3,950 J 52,100 3,940 T/B 526,100 172 KAEF Kimia Farma Tbk. 3,350 3,400 3,300 3,310 -40 13,141,800 43,754,466,000 4,767 3,310.000 3,320 J 7,000 3,310 T/B 404,300 173 KBLI KMI Wire & Cable Tbk. 332 340 316 320 -12 15,806,500 5,130,256,400 835 38.883 320 T/J 36,100 318 B 615,100 174 KEEN Kencana Energi Lestari Tbk. 318 318 310 314 -4 2,511,500 790,735,600 100 79.293 316 J 110,000 314 T/B 27,300 175 KICI Kedaung Indah Can Tbk 238 270 224 266 28 4,000 932,200 11 56.474 266 T/J 3,400 222 B 3,600 176 KIJA Kawasan Industri Jababeka Tbk. 143 152 141 149 6 7,759,600 1,132,655,800 569 5.170 149 T/J 18,300 148 B 193,800 177 KINO Kino Indonesia Tbk. 3,200 3,220 3,150 3,160 -40 483,400 1,532,330,000 148 83.158 3,180 J 9,200 3,160 T/B 3,400 178 KKGI Resource Alam Indonesia Tbk. 191 191 190 191 0 8,700 1,657,000 5 670.175 206 J 3,300 193 B 762,600 179 KLBF Kalbe Farma Tbk. 1,590 1,620 1,600 1,615 25 22,442,600 36,132,896,000 2,798 15,751.487 1,615 T/J 10,205,300 1,610 B 6,000 180 KOBX Kobexindo Tractors Tbk. 90 90 89 90 0 79,000 7,077,900 26 22.500 90 T/J 500 89 B 36,400 181 KOTA DMS Propertindo Tbk. 635 645 630 645 10 8,095,800 5,154,190,500 393 322.500 645 T/J 240,400 640 B 252,500 182 KPAL Steadfast Marine Tbk. 57 58 54 56 -1 3,448,000 192,518,800 142 48.696 57 J 770,000 56 T/B 57,900 183 KRAS Krakatau Steel (Persero) Tbk. 384 402 384 402 18 122,913,600 48,551,360,400 6,774 49.977 404 J 1,635,800 402 T/B 43,486,900 184 KREN Kresna Graha Investama Tbk. 106 117 99 106 0 164,832,700 17,428,741,000 9,430 1,102.788 106 T/J 125,300 105 B 2,173,800 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 27,310,400 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 6,250 5,775 6,250 575 5,300 32,987,500 7 103.306 6,275 J 500 5,800 B 200 187 LINK Link Net Tbk. 1,885 1,890 1,870 1,870 -15 1,661,200 3,117,750,500 865 116.875 1,875 J 13,600 1,870 T/B 2,500 188 LION Lion Metal Works Tbk. 254 278 254 276 22 12,700 3,444,200 17 172.858 278 J 2,500 262 B 100 189 LPCK Lippo Cikarang Tbk 940 995 935 960 20 2,187,200 2,113,041,500 584 108.237 960 T/J 34,000 955 B 20,700 190 LPGI Lippo General Insurance Tbk. 3,620 3,600 3,500 3,510 -110 6,600 23,305,000 27 157.753 3,560 J 400 3,510 T/B 5,200 191 LPKR Lippo Karawaci Tbk. 157 163 152 157 0 76,775,800 12,117,850,200 2,080 50.698 158 J 261,600 157 T/B 265,900 192 LPPF Matahari Department Store Tbk. 1,280 1,330 1,280 1,295 15 30,241,400 39,494,676,000 3,980 29.344 1,300 J 147,400 1,295 T/B 1,300,900 193 LSIP PP London Sumatra Indonesia Tbk. 975 990 965 965 -10 24,643,300 24,016,709,000 3,713 249.032 970 J 380,700 965 T/B 4,139,800 194 LTLS Lautan Luas Tbk. 446 450 444 448 2 36,200 16,097,000 21 158.366 448 T/J 21,200 444 B 600 195 MAIN Malindo Feedmill Tbk. 625 630 615 620 -5 4,844,500 3,011,837,000 805 352.273 625 J 661,100 620 T/B 123,800 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,900 295,000 2 6.835 50 T/J 386,971,100 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. 695 705 685 685 -10 8,288,900 5,747,210,000 1,592 1,099.254 690 J 167,800 685 T/B 3,065,100 199 MARK Mark Dynamics Indonesia Tbk. 930 940 910 910 -20 3,339,400 3,078,360,500 438 1,820.000 910 T/J 5,300 905 B 423,200 200 MASA Multistrada Arah Sarana Tbk. 565 560 540 545 -20 50,900 27,495,000 5 387.514 545 T/J 600 540 B 2,600 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,500 J 100 6,050 B 200 202 MBSS Mitrabahtera Segara Sejati Tbk. 412 416 406 412 0 863,800 354,383,800 170 25.750 412 T/J 20,200 410 B 30,300 203 MBTO Martina Berto Tbk. 79 100 79 90 11 1,003,900 90,142,600 91 12.162 90 T/J 46,600 88 B 56,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 140 153 140 141 1 44,262,400 6,462,870,300 2,179 126.466 142 J 3,134,500 141 T/B 1,308,200 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 20,000 1,000,000 200 36.232 50 T/J 2,630,800 0 B 0 206 MDLN Modernland Realty Tbk. 60 74 60 71 11 390,592,800 26,911,928,000 6,855 21.071 71 T/J 1,180,000 70 B 4,349,100 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 50,000 2,500,000 1 8.039 50 T/J 30,622,900 0 B 0 208 MEDC Medco Energi Internasional Tbk. 560 600 550 575 15 254,345,000 147,312,236,500 11,001 1,012.734 575 T/J 3,206,600 570 B 2,351,300 209 MEGA Bank Mega Tbk. 6,900 7,000 6,950 6,950 50 1,500 10,495,000 4 5,066.041 6,975 J 500 6,950 T/B 900 210 META Nusantara Infrastructure Tbk. 111 113 109 113 2 271,100 30,111,100 28 34.234 114 J 32,500 113 T/B 199,700 211 MGRO Mahkota Group Tbk. 810 815 800 800 -10 3,198,300 2,591,491,500 367 355.556 800 T/J 126,300 795 B 92,600 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,400 2,340 2,380 30 23,818,000 56,512,360,000 1,685 140.125 2,380 T/J 99,400 2,360 B 2,000 213 MLBI Multi Bintang Indonesia Tbk. 9,575 9,625 9,575 9,600 25 43,700 419,180,000 49 61,146.497 9,625 J 2,500 9,575 B 6,200 214 MLPL Multipolar Tbk. 50 51 50 51 1 2,446,500 122,416,000 57 5.850 51 T/J 3,560,400 50 B 156,200 215 MLPT Multipolar Technology Tbk. 610 630 595 605 -5 150,700 90,940,000 108 126.042 610 J 3,900 605 T/B 1,600 216 MNCN Media Nusantara Citra Tbk. 915 925 890 895 -20 59,465,300 53,868,730,500 4,957 99.444 900 J 1,023,000 895 T/B 4,161,200 217 MPMX Mitra Pinasthika Mustika Tbk. 480 488 476 480 0 3,662,300 1,756,672,800 962 32.000 480 T/J 2,873,200 478 B 195,900 218 MPPA Matahari Putra Prima Tbk. 110 113 109 111 1 862,200 95,540,900 108 46.668 112 J 12,300 111 T/B 20,000 219 MRAT Mustika Ratu Tbk. 137 137 133 136 -1 75,700 10,130,100 28 20.923 137 J 32,200 136 T/B 400 220 MSKY MNC Sky Vision Tbk. 985 940 920 920 -65 85,700 79,177,500 34 60.526 920 T/J 236,300 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,590 0 1,358,000 2,169,221,000 429 2,862.389 1,595 J 10,000 1,590 T/B 1,822,800 222 MTLA Metropolitan Land Tbk. 386 0 0 386 0 0 0 0 162.286 384 J 9,600 376 B 1,000 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,090 1,120 0 49,500 55,178,500 27 133.401 1,120 T/J 6,100 1,085 B 6,400 224 MYOR Mayora Indah Tbk. 2,260 2,420 2,240 2,400 140 10,500,600 24,482,994,000 3,435 12,006.003 2,400 T/J 39,600 2,390 B 51,400 225 MYTX Asia Pacific Investama Tbk. 56 58 55 55 -1 3,100 170,800 4 8.267 55 T/J 89,600 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 890 920 865 890 0 5,595,400 4,994,589,500 1,290 273.846 890 T/J 233,200 885 B 130,300 227 NISP Bank OCBC NISP Tbk. 745 770 750 750 5 371,500 281,800,000 76 908.827 765 J 359,700 750 T/B 22,600 228 NOBU Bank Nationalnobu Tbk. 700 0 0 700 0 0 0 0 186.667 700 J 100 675 B 1,000 229 NRCA Nusa Raya Cipta Tbk. 306 310 304 304 -2 421,700 128,490,800 88 35.765 306 J 146,800 304 T/B 3,600 230 NZIA Nusantara Almazia Tbk. 190 190 181 181 -9 300 55,900 3 82.273 183 J 2,700 180 B 100 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,011,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 63 66 62 65 2 22,331,600 1,430,498,200 1,059 65.000 65 T/J 268,100 64 B 250,700 233 PANR Panorama Sentrawisata Tbk. 97 121 97 113 16 21,295,200 2,268,279,700 1,316 67.799 113 T/J 415,700 111 B 10,000 234 PANS Panin Sekuritas Tbk. 850 850 845 845 -5 147,600 124,988,500 76 614.545 855 J 47,100 845 T/B 3,400 235 PBID Panca Budi Idaman Tbk. 920 935 905 920 0 251,000 229,520,000 113 108.235 920 T/J 204,300 910 B 2,100 236 PBRX Pan Brothers Tbk. 260 268 258 258 -2 376,600 97,570,000 74 456.637 258 T/J 100 256 B 140,400 237 PBSA Paramita Bangun Sarana Tbk. 720 695 690 690 -30 2,900 2,002,000 7 57.500 690 T/J 2,100 0 B 0 238 PEHA Phapros Tbk. 1,765 1,785 1,745 1,745 -20 486,900 856,601,500 237 145.659 1,745 T/J 19,900 1,740 B 75,900 239 PGAS Perusahaan Gas Negara Tbk. 1,315 1,330 1,305 1,315 0 61,154,600 80,548,387,500 5,866 438.333 1,315 T/J 282,800 1,310 B 3,087,400 240 PGUN Pradiksi Gunatama Tbk. 300 296 286 288 -12 84,600 24,395,400 42 250.435 288 T/J 15,000 286 B 15,200 241 PJAA Pembangunan Jaya Ancol Tbk. 540 540 505 505 -35 1,981,800 1,007,076,500 319 98.537 505 T/J 31,900 0 B 0 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,450 2,410 2,410 -90 2,600 6,354,000 6 1,000.041 2,540 J 100 2,420 B 100 243 PNBN Bank Pan Indonesia Tbk 840 855 830 835 -5 12,614,400 10,594,385,500 1,007 1,390.276 840 J 132,400 835 T/B 1,040,500 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,067,800 53,390,000 62 50.000 50 T/J 3,125,600 0 B 0 245 PNIN Paninvest Tbk. 765 790 765 770 5 244,800 188,832,500 95 818.801 780 J 25,300 765 B 51,700 246 PNLF Panin Financial Tbk. 214 216 208 210 -4 41,294,700 8,682,744,600 1,309 226.978 212 J 840,200 210 T/B 788,300 247 POLL Pollux Properti Indonesia Tbk. 3,800 3,840 3,730 3,750 -50 4,900 18,505,000 31 609.756 3,780 J 1,000 3,740 B 200 248 PPRE PP Presisi Tbk. 171 182 171 180 9 13,710,300 2,405,951,800 1,696 41.860 181 J 52,100 180 T/B 164,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,460,400 123,020,000 124 108.108 50 T/J 95,068,200 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 125 127 120 126 1 112,600 13,889,700 44 70.934 127 J 26,600 126 T/B 14,200 251 PRDA Prodia Widyahusada Tbk. 3,110 3,100 3,050 3,100 -10 12,700 39,023,000 9 47.692 3,110 J 100 3,100 T/B 89,700 252 PSSI Pelita Samudera Shipping Tbk. 165 166 162 165 0 531,800 87,957,300 38 122.222 165 T/J 67,500 164 B 192,700 253 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,130 0 26,375,900 56,212,000,000 4,958 1,852.174 2,130 T/J 1,089,400 2,120 B 567,400 254 PTIS Indo Straits Tbk. 158 170 158 170 12 200 32,800 2 17.895 171 J 300 158 B 6,100 255 PTPP PP (Persero) Tbk. 1,020 1,030 995 1,005 -15 33,815,500 34,057,866,500 3,228 188.910 1,010 J 3,129,700 1,005 T/B 890,900 256 PTRO Petrosea Tbk. 2,000 2,040 1,975 1,980 -20 854,500 1,704,349,000 398 1,584.000 1,985 J 11,300 1,980 T/B 8,300 257 PTSN Sat Nusapersada Tbk 242 248 228 240 -2 2,923,000 708,573,400 407 124.138 240 T/J 127,200 238 B 741,100 258 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 240 J 300 222 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 182 238 183 210 28 89,192,000 19,051,962,500 6,716 70.000 212 J 143,200 210 T/B 2,224,500 260 PWON Pakuwon Jati Tbk. 422 426 414 418 -4 130,853,400 54,933,158,000 6,271 1,611.473 420 J 218,100 418 T/B 2,899,200 261 PZZA Sarimelati Kencana Tbk. 640 670 635 665 25 6,886,700 4,511,367,500 1,009 60.455 665 T/J 74,600 660 B 215,300 262 RAJA Rukun Raharja Tbk. 113 118 112 115 2 20,815,900 2,392,658,600 1,141 395.026 115 T/J 153,900 114 B 698,100 263 RALS Ramayana Lestari Sentosa Tbk. 690 700 670 675 -15 40,899,400 27,878,251,500 5,172 421.875 675 T/J 2,879,200 670 B 1,624,100 264 RANC Supra Boga Lestari Tbk. 412 424 402 410 -2 2,918,100 1,195,347,400 560 82.000 412 J 310,300 410 T/B 13,200 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 200 10,000 2 15.994 50 T/J 4,865,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,650 5,800 5,650 5,800 150 7,500 43,485,000 5 305.554 6,775 J 200 5,525 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 312 312 312 312 0 100 31,200 1 144.000 308 J 10,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 88 88 84 88 0 130,500 10,964,000 9 13.976 88 T/J 104,500 84 B 12,300 269 RMBA Bentoel Internasional Investama Tbk. 464 580 468 580 116 1,317,100 686,276,000 277 4,538.341 580 T/J 487,700 545 B 11,800 270 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,195 1,180 1,185 0 683,100 810,362,500 195 464.706 1,185 T/J 1,900 1,180 B 114,900 271 SAMF Saraswanti Anugerah Makmur Tbk. 362 366 362 366 4 20,300 7,428,600 13 305.000 366 T/J 20,300 364 B 200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,625 10,500 10,500 500 600 6,312,500 4 6,774.194 10,600 J 5,000 10,000 B 200 273 SCMA Surya Citra Media Tbk. 1,210 1,220 1,200 1,220 10 7,112,600 8,609,806,500 1,408 551.904 1,220 T/J 265,800 1,215 B 57,300 274 SDPC Millennium Pharmacon International Tbk. 113 115 110 110 -3 12,500 1,387,200 10 73.427 113 J 6,200 112 B 300 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 780 780 780 -15 1,200 936,000 3 872.434 775 J 2,100 745 B 1,000 276 SGRO Sampoerna Agro Tbk. 1,685 1,695 1,685 1,695 10 16,500 27,862,000 35 72.436 1,700 J 600 1,695 T/B 55,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,390 1,470 1,390 1,405 15 36,136,800 51,374,840,500 6,140 242.241 1,410 J 38,200 1,405 T/B 608,000 278 SILO Siloam International Hospitals Tbk. 4,530 4,540 4,490 4,490 -40 61,200 276,192,000 122 50.995 4,510 J 400 4,490 T/B 8,100 279 SIMP Salim Ivomas Pratama Tbk. 328 352 330 336 8 47,264,100 16,124,051,200 3,284 30.545 338 J 1,130,000 336 T/B 1,788,900 280 SMBR Semen Baturaja (Persero) Tbk. 615 650 605 605 -10 46,382,500 28,988,668,500 4,786 108.036 610 J 93,900 605 T/B 945,600 281 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,100 1,025 1,090 65 437,000 467,714,000 188 1,316.425 1,095 J 26,500 1,090 T/B 35,500 282 SMDR Samudera Indonesia Tbk. 294 312 288 296 2 8,412,600 2,529,462,800 1,131 1,187.896 298 J 47,500 296 T/B 47,500 283 SMGR Semen Indonesia (Persero) Tbk. 10,450 10,700 10,325 10,675 225 4,458,700 47,214,345,000 3,397 3,714.594 10,675 T/J 5,500 10,650 B 1,100 284 SMKL Satyamitra Kemas Lestari Tbk. 171 180 172 177 6 258,500 45,911,100 44 91.710 180 J 25,100 177 T/B 1,900 285 SMMA Sinarmas Multiartha Tbk. 16,650 17,350 16,100 17,350 700 5,500 94,730,000 14 1,293.357 17,350 T/J 200 16,500 B 700 286 SMRA Summarecon Agung Tbk. 625 660 610 640 15 125,181,100 79,727,144,000 4,899 1,051.594 645 J 3,748,100 640 T/B 835,300 287 SMSM Selamat Sempurna Tbk. 1,225 1,235 1,185 1,200 -25 3,650,300 4,434,087,500 1,233 3,205.214 1,205 J 5,000 1,200 T/B 15,500 288 SOCI Soechi Lines Tbk. 132 135 129 133 1 9,274,300 1,233,282,200 672 24.182 133 T/J 370,200 132 B 109,600 289 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. 264 264 256 264 0 24,900 6,400,000 11 118.343 264 T/J 134,100 256 B 8,100 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 140 133 140 0 600 83,300 3 149.411 140 T/J 21,800 136 B 100 292 SRIL Sri Rejeki Isman Tbk. 230 240 228 230 0 83,609,300 19,565,581,400 3,511 95.833 232 J 711,200 230 T/B 1,159,200 293 SRSN Indo Acidatama Tbk 56 58 54 55 -1 20,144,000 1,116,694,300 490 10.017 56 J 335,000 55 T/B 1,574,200 294 SSIA Surya Semesta Internusa Tbk. 396 410 382 388 -8 58,895,000 23,328,615,200 4,092 159.179 388 T/J 18,861,500 386 B 17,000 295 SSMS Sawit Sumbermas Sarana Tbk. 805 810 800 800 -5 248,300 198,979,000 64 119.403 805 J 81,900 800 T/B 51,200 296 STAR Buana Artha Anugerah Tbk. 139 136 130 130 -9 247,200 32,173,700 19 127.451 130 T/J 17,000 0 B 0 297 SULI SLJ Global Tbk. 50 50 50 50 0 200,200 10,010,000 2 0.714 50 T/J 6,924,400 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 20,400 1,020,000 5 47.170 50 T/J 71,482,200 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 49,908,000 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,270 1,230 1,250 5 36,950,100 45,802,439,500 2,492 308.642 1,255 J 133,200 1,250 T/B 13,800 301 TBLA Tunas Baru Lampung Tbk. 800 805 790 795 -5 6,616,400 5,268,461,000 1,043 181.032 795 T/J 277,700 790 B 511,000 302 TCID Mandom Indonesia Tbk. 6,875 7,100 6,875 7,050 175 4,200 29,012,500 8 691.502 7,050 T/J 8,500 6,950 B 1,700 303 TDPM Tridomain Performance Materials Tbk. 163 198 153 177 14 79,753,100 14,639,478,100 5,462 77.632 178 J 10,000 177 T/B 60,900 304 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 64 66 1 1,053,500 68,276,600 103 33.000 66 T/J 420,400 65 B 200,000 306 TINS Timah Tbk. 760 780 765 775 15 12,683,300 9,793,179,500 1,075 396.020 780 J 1,794,000 775 T/B 840,300 307 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. 6,900 6,950 6,800 6,800 -100 6,249,800 42,755,740,000 4,274 420.432 6,825 J 197,000 6,800 T/B 626,500 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,040 2,970 2,990 -30 102,787,800 307,411,134,000 17,599 1,571.327 2,990 T/J 3,499,100 2,980 B 2,893,600 310 TMAS Temas Tbk. 113 122 111 117 4 5,383,800 629,955,900 516 269.102 117 T/J 73,100 115 B 59,500 311 TOBA Toba Bara Sejahtra Tbk. 356 378 354 378 22 457,500 172,916,800 13 79.767 378 T/J 368,400 352 B 300 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 21,600 1,080,000 7 80.475 50 T/J 18,436,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 312 316 302 304 -8 3,937,300 1,206,643,400 748 109.264 304 T/J 102,000 302 B 691,200 314 TOWR Sarana Menara Nusantara Tbk. 1,025 1,040 1,025 1,040 15 96,250,000 99,442,254,500 11,055 4,954.032 1,040 T/J 4,176,800 1,035 B 1,394,200 315 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. 120 124 120 120 0 5,100 612,400 4 120.925 121 J 2,800 120 T/B 5,100 317 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. 392 392 392 392 0 18,500 7,252,000 8 233.834 400 J 30,000 392 T/B 13,600 319 TSPC Tempo Scan Pacific Tbk. 1,365 1,370 1,355 1,365 0 253,200 345,775,500 156 243.506 1,370 J 5,200 1,365 T/B 11,700 320 TURI Tunas Ridean Tbk. 1,340 1,340 1,340 1,340 0 158,500 212,390,000 10 2,977.778 1,340 T/J 100 1,335 B 2,700 321 UCID Uni-Charm Indonesia Tbk. 1,460 1,465 1,430 1,460 0 181,500 262,222,000 273 97.333 1,460 T/J 9,500 1,440 B 100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,795 1,855 1,790 1,820 25 1,906,900 3,490,542,000 1,106 3,528.773 1,825 J 64,600 1,820 T/B 254,900 323 UNIC Unggul Indah Cahaya Tbk. 3,530 3,520 3,520 3,520 -10 800 2,816,000 3 130.367 3,670 J 100 3,520 T/B 1,000 324 UNSP Bakrie Sumatera Plantations Tbk. 63 64 60 62 -1 433,900 26,510,400 85 2.944 62 T/J 8,100 61 B 20,500 325 UNTR United Tractors Tbk. 23,250 23,550 23,200 23,525 275 2,503,000 58,565,377,500 4,111 28,005.952 23,525 T/J 25,000 23,425 B 200 326 UNVR Unilever Indonesia Tbk. 8,200 8,250 8,175 8,250 50 11,343,100 93,154,217,500 4,017 211,213.518 8,250 T/J 880,500 8,225 B 3,700 327 VICO Victoria Investama Tbk. 82 86 79 85 3 3,400 273,900 13 68.000 85 T/J 11,700 79 B 49,400 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 108,600 5,430,000 6 16.667 50 T/J 37,799,800 0 B 0 329 VOKS Voksel Electric Tbk. 196 196 195 195 -1 22,200 4,331,200 4 86.259 196 J 40,600 194 B 20,900 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 198 195 196 -1 18,837,000 3,694,854,300 1,139 67.586 197 J 1,461,400 196 T/B 408,000 331 WEHA WEHA Transportasi Indonesia Tbk. 69 71 69 71 2 398,900 27,802,400 91 30.994 71 T/J 197,400 70 B 19,100 332 WIIM Wismilak Inti Makmur Tbk. 348 398 342 398 50 268,381,600 101,214,924,400 15,037 61.231 400 J 1,642,700 398 T/B 39,856,300 333 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,290 1,255 1,270 -15 26,565,500 33,736,410,500 3,510 326.434 1,275 J 395,700 1,270 T/B 348,100 334 WINS Wintermar Offshore Marine Tbk. 100 105 99 101 1 1,885,700 190,229,100 44 27.314 101 T/J 399,900 100 B 33,600 335 WOMF Wahana Ottomitra Multiartha Tbk. 244 250 242 244 0 710,300 172,714,000 78 36.991 244 T/J 39,600 242 B 10,500 336 WOOD Integra Indocabinet Tbk. 410 412 402 408 -2 16,710,100 6,764,601,800 1,417 156.923 408 T/J 1,941,400 406 B 10,400 337 WSBP Waskita Beton Precast Tbk. 173 174 170 170 -3 41,926,100 7,175,465,900 2,438 34.694 171 J 846,000 170 T/B 3,293,600 338 WSKT Waskita Karya (Persero) Tbk. 685 690 670 675 -10 25,147,800 17,039,940,500 2,338 182.186 680 J 2,989,400 675 T/B 265,500 339 WTON Wijaya Karya Beton Tbk. 278 282 276 276 -2 5,685,100 1,578,111,400 659 46.780 278 J 437,300 276 T/B 1,295,200 Total 10,988,908,200 7,255,273,414,800 700,000 3,156,065,100 278,464,000 Jakarta, 27 August 2020 Trading Division