List of Securities Quotation Main Board Date: Friday, 28 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. 10,025 10,150 10,025 10,125 100 1,086,500 10,978,340,000 1,086 822.529 10,150 J 53,700 10,125 T/B 2,005,900 2 ABMM ABM Investama Tbk. 955 955 955 955 0 3,200 3,056,000 6 25.467 955 T/J 10,900 905 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,610 1,615 1,600 1,605 -5 13,066,500 20,982,866,000 4,030 1,957.317 1,605 T/J 1,308,500 1,600 B 762,900 4 ACST Acset Indonusa Tbk. 290 362 306 362 72 2,741,300 992,232,800 154 26.734 0 J 0 362 T/B 6,061,400 5 ADHI Adhi Karya (Persero) Tbk. 610 620 610 610 0 5,955,600 3,644,770,000 850 479.059 615 J 1,141,700 610 T/B 518,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,950 8,000 7,850 7,975 25 125,800 995,565,000 228 343.011 7,975 T/J 7,900 7,950 B 43,900 7 ADMG Polychem Indonesia Tbk 113 130 115 122 9 9,014,400 1,103,537,800 680 10.890 122 T/J 28,700 121 B 10,000 8 ADRO Adaro Energy Tbk. 1,125 1,160 1,130 1,145 20 108,671,900 124,623,134,500 9,835 104.091 1,150 J 2,451,100 1,145 T/B 667,300 9 AGII Aneka Gas Industri Tbk. 498 505 496 500 2 292,800 145,776,100 116 45.455 500 T/J 119,000 498 B 126,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 388 400 362 380 -8 126,379,800 47,922,101,400 8,366 620.834 382 J 1,256,900 380 T/B 7,661,500 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. 2,950 2,970 2,860 2,870 -80 26,656,200 77,100,277,000 2,737 2,287.381 2,880 J 7,000 2,870 T/B 379,400 13 ALTO Tri Banyan Tirta Tbk. 320 360 310 352 32 39,100 12,426,200 20 175.863 348 J 5,700 310 B 1,600 14 AMAN Makmur Berkah Amanda Tbk. 246 248 246 246 0 200,200 49,281,400 18 223.636 248 J 151,400 246 T/B 245,500 15 AMFG Asahimas Flat Glass Tbk. 2,550 2,600 2,560 2,560 10 16,000 41,132,000 15 104.490 2,570 J 33,900 2,550 B 400 16 AMRT Sumber Alfaria Trijaya Tbk. 720 730 720 720 0 227,000 164,259,500 98 1,837.250 725 J 3,200 720 T/B 63,400 17 ANJT Austindo Nusantara Jaya Tbk. 550 540 515 540 -10 2,500 1,297,500 8 45.000 555 J 100 520 B 1,700 18 ANTM Aneka Tambang Tbk. 795 830 790 820 25 278,492,100 227,094,254,500 15,090 540.647 825 J 6,873,600 820 T/B 3,041,500 19 APLI Asiaplast Industries Tbk. 117 115 115 115 -2 200 23,000 2 95.833 115 T/J 12,200 109 B 2,300 20 APLN Agung Podomoro Land Tbk. 125 127 121 122 -3 51,869,100 6,395,151,300 2,030 33.425 122 T/J 188,500 121 B 2,826,000 21 ARNA Arwana Citramulia Tbk. 450 454 444 450 0 524,200 235,926,400 60 3,058.520 450 T/J 688,800 444 B 3,000 22 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 26,400 1,320,000 16 12.251 50 T/J 125,100,800 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 930 915 910 915 -15 1,100 1,001,500 2 270.270 960 J 300 915 T/B 400 24 ASGR Astra Graphia Tbk. 775 780 745 760 -15 934,100 709,541,500 212 157.572 760 T/J 192,900 755 B 8,100 25 ASII Astra International Tbk. 5,300 5,325 5,275 5,325 25 20,347,900 107,829,420,000 4,258 3,808.005 5,325 T/J 405,600 5,300 B 51,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,150 1,145 1,145 -10 6,800 7,803,500 8 2,120.370 1,145 T/J 1,200 1,140 B 2,500 27 ASRI Alam Sutera Realty Tbk. 129 133 127 128 -1 170,423,500 22,162,058,000 4,391 121.905 129 J 3,539,400 128 T/B 5,185,400 28 ASSA Adi Sarana Armada Tbk. 590 595 575 575 -15 8,831,300 5,152,092,000 767 147.436 580 J 394,300 575 T/B 1,167,600 29 ATIC Anabatic Technologies Tbk. 675 680 630 630 -45 2,600 1,655,500 5 90.000 670 J 500 630 T/B 100 30 AUTO Astra Otoparts Tbk. 910 915 895 905 -5 995,800 901,773,000 326 818.486 905 T/J 66,700 900 B 2,400 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 635,800 0 B 0 32 BATA Sepatu Bata Tbk. 655 655 620 655 0 4,500 2,832,000 11 8,495.460 655 T/J 9,000 625 B 300 33 BBCA Bank Central Asia Tbk. 33,000 33,000 32,125 32,475 -525 10,458,500 339,572,097,500 11,019 18,557.143 32,475 T/J 870,600 32,450 B 400 34 BBKP Bank Bukopin Tbk. 286 302 284 294 8 498,106,000 146,670,182,200 15,086 88.160 294 T/J 11,085,100 292 B 6,387,800 35 BBMD Bank Mestika Dharma Tbk. 1,660 1,635 1,635 1,635 -25 100 163,500 1 118.478 1,625 J 10,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,300 5,350 5,225 5,250 -50 41,897,900 220,474,135,000 9,760 25.251 5,250 T/J 2,710,100 5,225 B 7,778,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,700 3,740 3,650 3,690 -10 77,888,200 287,195,234,000 15,628 4,217.143 3,690 T/J 1,903,500 3,680 B 1,034,200 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. 1,585 1,600 1,555 1,590 5 23,242,600 36,580,660,500 3,675 207.391 1,590 T/J 1,977,000 1,580 B 35,700 40 BBYB Bank Yudha Bhakti Tbk. 276 276 272 274 -2 130,500 35,796,600 7 278.966 276 J 110,000 274 T/B 3,900 41 BCAP MNC Kapital Indonesia Tbk. 134 134 130 133 -1 1,293,700 170,149,300 161 377.177 133 T/J 82,300 132 B 110,100 42 BDMN Bank Danamon Indonesia Tbk. 2,740 2,790 2,710 2,730 -10 2,682,400 7,353,172,000 796 1.542 2,740 J 239,900 2,730 T/B 263,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 146 158 139 147 1 419,219,200 62,135,179,500 10,540 86.471 147 T/J 2,790,100 146 B 4,978,600 44 BFIN BFI Finance Indonesia Tbk. 430 434 416 418 -12 19,994,700 8,453,625,800 1,677 2,142.052 420 J 270,600 418 T/B 758,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 6,500 325,000 6 146.220 50 T/J 101,463,000 0 B 0 46 BINA Bank Ina Perdana Tbk. 845 855 845 855 10 1,379,400 1,171,466,500 112 483.062 855 T/J 541,100 845 B 25,000 47 BIRD Blue Bird Tbk. 1,075 1,085 1,045 1,045 -30 3,432,000 3,618,798,500 297 16.077 1,060 J 26,500 1,045 T/B 90,200 48 BISI BISI International Tbk. 875 890 875 885 10 3,260,300 2,868,778,000 604 442.500 885 T/J 60,300 880 B 214,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,150 1,110 1,120 -10 27,132,600 30,538,066,000 3,494 186.667 1,120 T/J 53,300 1,115 B 1,347,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 625 610 615 0 45,424,000 28,077,586,500 3,321 143.023 615 T/J 1,791,000 610 B 2,731,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 41,300 2,065,000 26 3.455 50 T/J 257,947,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 189,184,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,300 6,350 6,200 6,225 -75 37,827,500 236,021,220,000 8,694 1,875.751 6,250 J 930,500 6,225 T/B 130,800 54 BMSR Bintang Mitra Semestaraya Tbk 53 53 50 52 -1 246,500 12,433,600 25 10.400 52 T/J 1,000 51 B 71,000 55 BMTR Global Mediacom Tbk. 312 318 308 310 -2 134,172,300 41,879,656,800 5,436 252.320 312 J 756,400 310 T/B 899,600 56 BNBA Bank Bumi Arta Tbk. 324 330 320 324 0 277,800 89,959,800 62 202.500 324 T/J 44,600 322 B 32,400 57 BNGA Bank CIMB Niaga Tbk. 855 865 840 850 -5 7,780,500 6,654,005,000 967 6.276 855 J 1,800 850 T/B 507,200 58 BNII Bank Maybank Indonesia Tbk. 242 248 240 244 2 5,870,900 1,433,892,000 639 2.907 244 T/J 120,700 242 B 959,500 59 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,320 0 36,505,400 48,189,791,000 835 14.372 1,325 J 10,052,200 1,320 T/B 25,459,300 60 BPTR Batavia Prosperindo Trans Tbk. 81 86 76 86 5 104,500 8,753,100 82 86.000 86 T/J 2,800 85 B 2,000 61 BRAM Indo Kordsa Tbk. 4,760 4,750 4,750 4,750 -10 100 475,000 1 184.864 5,500 J 100 4,600 B 600 62 BRIS Bank BRIsyariah Tbk. 950 1,000 940 965 15 175,858,100 169,166,564,000 20,889 189.216 970 J 3,702,100 965 T/B 15,749,000 63 BRPT Barito Pacific Tbk. 895 900 880 890 -5 109,168,500 96,873,260,000 5,293 348.023 890 T/J 1,620,600 885 B 1,326,200 64 BSDE Bumi Serpong Damai Tbk. 780 805 775 795 15 102,161,600 81,096,260,500 3,070 155.728 800 J 1,481,900 795 T/B 1,660,400 65 BSIM Bank Sinarmas Tbk. 510 510 505 510 0 4,100 2,074,000 12 347.840 510 T/J 511,100 505 B 100 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 2,400 2,430 0 217,300 532,444,000 267 470.418 2,460 J 100 2,430 T/B 700 68 BTPS Bank BTPN Syariah Tbk. 3,860 3,900 3,830 3,830 -30 5,006,100 19,282,046,000 2,378 392.821 3,840 J 8,400 3,830 T/B 5,200 69 BUDI Budi Starch & Sweetener Tbk. 105 103 98 99 -6 1,738,700 171,720,200 162 53.656 100 J 1,146,500 99 T/B 452,600 70 BULL Buana Lintas Lautan Tbk. 294 298 290 292 -2 175,864,200 51,654,635,000 4,636 28.555 292 T/J 122,800 290 B 3,659,000 71 BVIC Bank Victoria International Tbk. 70 74 68 68 -2 785,200 55,183,600 218 64.301 71 J 2,200 68 T/B 1,017,700 72 BWPT Eagle High Plantations Tbk. 112 115 112 112 0 66,844,200 7,581,890,000 2,285 24.495 113 J 1,079,700 112 T/B 5,686,600 73 BYAN Bayan Resources Tbk. 13,000 12,900 12,500 12,500 -500 18,600 235,970,000 59 215.517 12,900 J 400 12,500 T/B 2,100 74 CAMP Campina Ice Cream Industry Tbk. 288 290 268 268 -20 4,518,800 1,230,464,200 973 81.212 268 T/J 106,200 0 B 0 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 94,000 4,700,000 10 28.571 50 T/J 15,923,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,970 2,000 1,985 1,990 20 102,100 203,348,000 120 411.157 1,990 T/J 1,400 1,985 B 400 77 CFIN Clipan Finance Indonesia Tbk. 197 214 194 202 5 5,132,700 1,050,606,900 456 15.807 204 J 1,900 202 T/B 37,700 78 CITY Natura City Developments Tbk. 99 120 100 101 2 190,700 22,039,800 103 84.167 101 T/J 4,300 100 B 10,600 79 CLEO Sariguna Primatirta Tbk. 530 535 525 530 0 7,392,300 3,932,208,000 841 2,304.348 530 T/J 133,700 525 B 623,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,110 1,070 1,075 -25 335,300 363,005,000 100 102.865 1,075 T/J 35,200 1,070 B 7,700 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 128,220,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,350 6,225 6,225 -25 7,278,000 45,713,410,000 4,856 28,350.868 6,250 J 31,400 6,225 T/B 98,800 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 351,426,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 314 320 314 320 6 2,600 825,400 7 161.482 318 J 5,000 312 B 1,100 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. 770 795 770 785 15 52,259,900 40,933,071,500 3,080 175.757 785 T/J 1,678,600 780 B 81,300 87 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 246 J 1,100 230 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,000 50,000 3 16.496 50 T/J 296,103,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 19,839,500 0 B 0 90 DILD Intiland Development Tbk. 183 190 179 183 0 21,463,000 3,891,554,000 1,143 31.889 183 T/J 1,444,600 182 B 107,000 91 DLTA Delta Djakarta Tbk. 4,500 4,660 4,500 4,550 50 1,095,100 5,002,107,000 721 27,198.278 4,580 J 500 4,550 T/B 39,900 92 DMAS Puradelta Lestari Tbk. 242 248 234 238 -4 50,825,400 12,131,809,200 2,748 113.333 240 J 427,200 238 T/B 5,177,600 93 DMND Diamond Food Indonesia Tbk. 940 945 940 945 5 33,700 31,763,000 48 103.279 945 T/J 7,900 935 B 19,100 94 DNAR Bank Oke Indonesia Tbk. 240 240 238 240 0 12,300 2,951,400 2 218.182 258 J 107,400 240 T/B 100 95 DOID Delta Dunia Makmur Tbk. 290 308 292 294 4 102,536,800 30,724,957,400 5,173 398.029 296 J 713,900 294 T/B 3,515,700 96 DPNS Duta Pertiwi Nusantara Tbk. 224 0 0 224 0 0 0 0 72.779 250 J 1,000 230 B 900 97 DPUM Dua Putra Utama Makmur Tbk. 55 55 52 53 -2 221,800 11,546,300 41 9.636 53 T/J 10,000 52 B 100 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 62 64 0 204,100 13,180,700 88 36.424 64 T/J 38,700 63 B 12,000 99 DSNG Dharma Satya Nusantara Tbk. 428 434 426 430 2 2,328,000 1,000,181,600 311 116.216 432 J 150,000 430 T/B 202,200 100 DSSA Dian Swastatika Sentosa Tbk 20,075 19,975 19,000 19,975 -100 1,000 19,422,500 7 1,331.667 19,750 J 800 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 336 344 328 328 -8 27,554,300 9,153,471,000 1,561 64.950 332 J 163,700 328 T/B 1,227,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,760 2,770 2,700 2,700 -60 15,600 42,468,000 32 993.847 2,740 J 200 2,700 T/B 1,000 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 20,500 1,025,000 2 14.286 50 T/J 1,257,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,295 1,310 1,295 1,295 0 1,230,400 1,600,253,000 579 3,287.470 1,300 J 35,700 1,295 T/B 38,000 105 ELSA Elnusa Tbk. 246 260 244 252 6 139,029,300 35,380,339,400 4,798 63.000 252 T/J 3,518,900 250 B 4,902,600 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 800 40,000 3 10.308 50 T/J 685,767,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 5,525 5,750 5,525 5,750 225 299,000 1,713,225,000 13 798.611 6,000 J 2,500 5,750 T/B 1,000 108 ERAA Erajaya Swasembada Tbk. 1,695 1,775 1,665 1,760 65 35,803,000 62,241,599,500 7,326 176.000 1,765 J 275,900 1,760 T/B 5,742,200 109 ESSA Surya Esa Perkasa Tbk. 166 170 163 163 -3 3,542,900 591,070,200 213 303.476 163 T/J 700 162 B 170,600 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 22,600 1,130,000 12 20.080 50 T/J 1,142,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 64 65 60 62 -2 1,600 99,100 6 5.106 65 J 3,800 62 T/B 6,900 112 EXCL XL Axiata Tbk. 2,540 2,590 2,540 2,550 10 17,994,200 46,038,787,000 4,298 129.414 2,560 J 682,500 2,550 T/B 468,800 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 600 4,200,000 2 1,604.180 7,050 J 1,500 6,975 B 1,000 114 FILM MD Pictures Tbk. 230 250 214 216 -14 20,520,300 4,785,483,000 3,083 102.857 218 J 31,600 216 T/B 295,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 12,000 600,000 2 22.727 50 T/J 5,796,800 0 B 0 116 FREN Smartfren Telecom Tbk. 99 98 93 93 -6 802,282,200 75,449,189,700 20,265 5.167 93 T/J 22,052,500 0 B 0 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,421,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,410 1,410 1,400 1,400 -10 9,300 13,065,000 6 1,120.000 1,425 J 400 1,390 B 100 119 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. 51,900 52,875 48,525 49,250 -2,650 7,226,300 361,153,407,500 13,355 1,921.951 49,275 J 200 49,250 T/B 116,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,590 1,750 1,495 1,750 160 10,000 15,872,000 23 149.573 1,750 T/J 36,200 1,520 B 400 122 GIAA Garuda Indonesia (Persero) Tbk. 254 264 254 260 6 29,658,600 7,677,496,600 1,658 34.951 260 T/J 1,257,400 258 B 891,400 123 GJTL Gajah Tunggal Tbk. 555 585 555 560 5 9,251,600 5,284,659,000 1,124 109.942 565 J 46,200 560 T/B 215,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 81 0 8,769,700 709,447,900 221 20.250 82 J 918,100 81 T/B 1,196,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,285 1,300 0 275,000 356,253,000 141 101.167 1,300 T/J 34,400 1,295 B 1,600 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 189,600 9,485,100 16 21.568 51 J 1,867,800 50 T/B 8,400 127 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. 107 116 110 112 5 508,800 57,558,800 35 44.800 113 J 150,400 112 T/B 3,000 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,716,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 149 0 0 149 0 0 0 0 83.823 148 J 2,800 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 416 436 406 424 8 400 169,000 3 80.762 400 J 100 392 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. 3,160 3,340 3,150 3,160 0 256,200 815,213,000 113 85.405 3,200 J 10,000 3,160 T/B 56,100 134 HERO Hero Supermarket Tbk. 830 860 825 825 -5 17,300 14,292,000 18 1,722.051 825 T/J 10,300 815 B 5,000 135 HEXA Hexindo Adiperkasa Tbk. 3,600 3,650 3,590 3,590 -10 1,036,900 3,732,739,000 216 1,099.002 3,600 J 2,700 3,590 T/B 5,300 136 HITS Humpuss Intermoda Transportasi Tbk. 580 0 0 580 0 0 0 0 892.308 580 J 75,200 540 B 400 137 HKMU HK Metals Utama Tbk. 78 88 78 85 7 330,527,200 27,663,314,600 7,503 36.957 85 T/J 6,522,100 84 B 3,166,300 138 HMSP H.M. Sampoerna Tbk. 1,685 1,700 1,660 1,660 -25 37,378,000 62,474,857,500 7,310 8,286.741 1,665 J 9,000 1,660 T/B 1,856,200 139 HOKI Buyung Poetra Sembada Tbk. 690 720 685 690 0 17,202,900 12,018,795,000 923 222.581 690 T/J 553,500 685 B 527,800 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 264,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 238 238 232 234 -4 485,800 114,033,000 105 78.000 236 J 197,500 234 T/B 19,900 142 HRUM Harum Energy Tbk. 1,600 1,615 1,580 1,595 -5 2,912,600 4,653,465,000 735 30.673 1,595 T/J 36,400 1,590 B 103,700 143 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 10,400 10,250 10,325 -25 3,591,500 37,023,140,000 2,975 382.762 10,325 T/J 56,400 10,300 B 249,200 145 IDPR Indonesia Pondasi Raya Tbk. 169 175 165 174 5 13,400 2,241,100 13 13.594 174 T/J 10,000 165 B 4,500 146 IFII Indonesia Fibreboard Industry Tbk. 131 132 130 132 1 226,100 29,658,800 37 125.714 132 T/J 10,400 131 B 5,000 147 IGAR Champion Pacific Indonesia Tbk. 354 356 340 342 -12 309,000 106,398,400 139 223.529 348 J 87,200 342 T/B 88,600 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 200 10,000 1 14.286 50 T/J 15,021,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 820 850 810 820 0 16,808,600 13,973,423,500 2,329 115.412 825 J 596,500 820 T/B 20,800 150 IMJS Indomobil Multi Jasa Tbk. 320 332 312 314 -6 63,738,500 20,592,997,200 3,478 62.800 316 J 59,600 314 T/B 781,000 151 INAF Indofarma Tbk. 3,320 3,360 3,250 3,260 -60 4,535,300 14,930,243,000 2,074 1,304.000 3,270 J 12,600 3,260 T/B 163,600 152 INCI Intanwijaya Internasional Tbk 725 740 705 715 -10 386,700 281,405,500 150 77.332 715 T/J 94,600 705 B 1,500 153 INCO Vale Indonesia Tbk. 3,830 3,870 3,760 3,780 -50 11,640,900 44,376,923,000 2,714 1,542.857 3,790 J 31,800 3,780 T/B 755,500 154 INDF Indofood Sukses Makmur Tbk. 7,675 7,700 7,600 7,625 -50 7,054,400 53,912,022,500 3,518 1,305.226 7,625 T/J 264,900 7,600 B 580,000 155 INDR Indo-Rama Synthetics Tbk. 2,250 2,290 2,250 2,260 10 519,700 1,169,633,000 32 304.381 2,260 T/J 8,100 2,250 B 600 156 INDS Indospring Tbk. 2,140 2,030 1,995 1,995 -145 4,100 8,189,000 7 187.031 2,110 J 200 1,995 T/B 6,200 157 INDY Indika Energy Tbk. 1,060 1,095 1,055 1,060 0 18,957,400 20,379,014,500 1,798 35.932 1,065 J 136,400 1,060 T/B 1,100,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,550 9,275 9,500 125 10,010,000 94,444,160,000 4,455 489.522 9,500 T/J 328,700 9,475 B 98,300 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,248,700 62,435,000 52 0.286 51 J 73,200 50 T/B 100,000 160 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,375 12,125 12,250 50 2,167,200 26,537,652,500 1,740 490.000 12,275 J 39,700 12,250 T/B 3,500 161 IPOL Indopoly Swakarsa Industry Tbk. 86 87 84 85 -1 132,500 11,300,100 57 40.476 85 T/J 10,000 84 B 19,500 162 IPTV MNC Vision Networks Tbk. 308 310 300 306 -2 34,377,200 10,550,883,200 7,040 127.500 306 T/J 261,300 304 B 482,800 163 ISAT Indosat Tbk. 2,430 2,440 2,360 2,380 -50 3,843,200 9,231,894,000 1,551 170.000 2,390 J 200,900 2,380 T/B 276,600 164 ISSP Steel Pipe Industry of Indonesia Tbk. 135 144 135 135 0 43,227,200 6,027,499,900 2,595 45.763 136 J 631,100 135 T/B 3,417,700 165 ITMG Indo Tambangraya Megah Tbk. 8,500 8,775 8,500 8,600 100 4,349,900 37,632,590,000 3,254 61.429 8,625 J 108,000 8,600 T/B 22,900 166 JAWA Jaya Agra Wattie Tbk. 53 55 54 54 1 13,900 750,700 7 10.800 54 T/J 5,300 51 B 19,900 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 346 350 344 348 2 203,000 70,733,800 10 288.039 348 T/J 181,100 346 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,125 -15 15,310,300 17,357,684,500 2,504 307.545 1,130 J 327,000 1,125 T/B 384,800 169 JRPT Jaya Real Property Tbk. 430 436 430 432 2 1,249,000 539,357,000 183 415.385 434 J 131,600 432 T/B 126,000 170 JSKY Sky Energy Indonesia Tbk. 77 96 77 89 12 195,217,800 17,510,551,200 7,139 44.500 90 J 859,000 89 T/B 48,284,600 171 JSMR Jasa Marga (Persero) Tbk. 3,940 3,980 3,940 3,980 40 4,891,400 19,403,620,000 1,445 234.697 3,980 T/J 259,500 3,970 B 58,200 172 KAEF Kimia Farma Tbk. 3,310 3,360 3,220 3,240 -70 12,932,000 42,505,253,000 5,306 3,240.000 3,250 J 62,900 3,240 T/B 341,400 173 KBLI KMI Wire & Cable Tbk. 320 324 310 310 -10 13,282,900 4,180,984,000 762 37.668 310 T/J 432,100 308 B 361,200 174 KEEN Kencana Energi Lestari Tbk. 314 318 310 316 2 2,443,900 768,470,200 155 79.798 316 T/J 7,200 312 B 13,300 175 KICI Kedaung Indah Can Tbk 266 286 248 248 -18 10,900 2,896,800 9 52.652 250 J 500 248 T/B 900 176 KIJA Kawasan Industri Jababeka Tbk. 149 151 143 143 -6 2,359,600 344,801,800 248 4.961 144 J 5,700 143 T/B 690,700 177 KINO Kino Indonesia Tbk. 3,160 3,190 3,150 3,170 10 274,100 872,255,000 66 83.421 3,170 T/J 6,700 3,160 B 100 178 KKGI Resource Alam Indonesia Tbk. 191 206 195 200 9 743,300 150,143,800 43 701.754 206 J 600 200 T/B 7,800 179 KLBF Kalbe Farma Tbk. 1,615 1,625 1,600 1,610 -5 16,439,300 26,440,537,500 2,314 15,702.721 1,610 T/J 1,661,100 1,605 B 220,600 180 KOBX Kobexindo Tractors Tbk. 90 102 90 98 8 3,557,500 350,006,400 318 24.500 99 J 249,400 98 T/B 1,105,100 181 KOTA DMS Propertindo Tbk. 645 655 645 650 5 7,988,800 5,190,674,000 328 325.000 650 T/J 144,100 645 B 255,300 182 KPAL Steadfast Marine Tbk. 56 58 54 57 1 14,117,900 791,781,200 444 49.565 57 T/J 534,400 56 B 215,800 183 KRAS Krakatau Steel (Persero) Tbk. 402 438 404 406 4 587,759,100 247,051,487,800 31,397 50.475 408 J 1,915,800 406 T/B 451,700 184 KREN Kresna Graha Investama Tbk. 106 118 106 117 11 123,826,300 14,032,703,800 7,429 1,217.228 118 J 4,376,200 117 T/B 3,913,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 800 40,000 2 7.806 50 T/J 29,220,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 6,250 6,250 6,250 0 200 1,250,000 2 103.306 6,250 T/J 1,800 5,825 B 200 187 LINK Link Net Tbk. 1,870 1,880 1,850 1,855 -15 1,955,100 3,631,905,500 1,167 115.938 1,860 J 3,200 1,855 T/B 11,200 188 LION Lion Metal Works Tbk. 276 284 274 284 8 30,400 8,484,400 17 177.868 282 J 800 274 B 100 189 LPCK Lippo Cikarang Tbk 960 985 945 950 -10 2,006,800 1,921,230,500 338 107.109 950 T/J 133,000 945 B 24,600 190 LPGI Lippo General Insurance Tbk. 3,510 3,510 3,400 3,450 -60 16,900 58,339,000 21 155.056 3,570 J 1,200 3,450 T/B 2,400 191 LPKR Lippo Karawaci Tbk. 157 160 154 158 1 47,593,900 7,469,957,000 2,104 51.021 158 T/J 3,932,100 156 B 304,100 192 LPPF Matahari Department Store Tbk. 1,295 1,315 1,285 1,285 -10 11,249,000 14,536,083,500 1,923 29.118 1,290 J 293,300 1,285 T/B 106,200 193 LSIP PP London Sumatra Indonesia Tbk. 965 985 970 980 15 22,692,000 22,224,863,500 2,164 252.903 985 J 4,923,000 980 T/B 105,900 194 LTLS Lautan Luas Tbk. 448 450 442 450 2 121,300 53,895,600 16 159.073 450 T/J 26,500 442 B 144,700 195 MAIN Malindo Feedmill Tbk. 620 630 610 610 -10 4,194,300 2,594,549,500 813 346.591 615 J 145,700 610 T/B 813,300 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,100 305,000 4 6.835 50 T/J 1,114,323,500 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. 685 695 680 685 0 12,940,100 8,877,720,500 1,878 1,099.254 685 T/J 50,700 680 B 2,046,600 199 MARK Mark Dynamics Indonesia Tbk. 910 915 895 900 -10 2,887,700 2,611,946,500 497 1,800.000 900 T/J 3,200 895 B 153,200 200 MASA Multistrada Arah Sarana Tbk. 545 560 540 545 0 54,300 29,588,000 12 387.514 545 T/J 25,000 540 B 54,500 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 100 6,125 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 412 412 404 404 -8 701,300 285,010,800 180 25.250 408 J 104,500 404 T/B 665,000 203 MBTO Martina Berto Tbk. 90 90 85 85 -5 209,500 18,092,200 34 11.486 89 J 115,500 86 B 100 204 MCOR Bank China Construction Bank Indonesia Tbk. 141 143 138 139 -2 11,364,000 1,585,632,900 505 124.673 139 T/J 139,100 138 B 1,071,200 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 16,000 800,000 61 36.232 50 T/J 1,367,200 0 B 0 206 MDLN Modernland Realty Tbk. 71 72 67 67 -4 95,833,000 6,496,914,700 1,823 19.884 67 T/J 9,066,200 0 B 0 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 100,651,700 0 B 0 208 MEDC Medco Energi Internasional Tbk. 575 585 560 560 -15 88,253,800 50,296,291,500 3,916 986.315 565 J 1,517,500 560 T/B 12,063,000 209 MEGA Bank Mega Tbk. 6,950 7,350 7,000 7,300 350 34,700 247,075,000 13 5,321.165 7,300 T/J 4,900 7,050 B 6,000 210 META Nusantara Infrastructure Tbk. 113 114 112 112 -1 1,269,800 142,971,600 49 33.931 113 J 58,900 111 B 127,900 211 MGRO Mahkota Group Tbk. 800 815 800 800 0 2,460,000 1,983,967,500 290 355.556 800 T/J 104,000 795 B 112,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,370 -10 22,453,700 53,082,807,000 1,553 139.536 2,370 T/J 53,600 2,360 B 30,900 213 MLBI Multi Bintang Indonesia Tbk. 9,600 9,625 9,500 9,600 0 51,900 496,907,500 68 61,146.497 9,625 J 300 9,525 B 700 214 MLPL Multipolar Tbk. 51 51 50 50 -1 5,106,600 258,908,300 59 5.735 51 J 731,200 50 T/B 2,773,900 215 MLPT Multipolar Technology Tbk. 605 610 600 610 5 71,300 43,039,000 45 127.083 610 T/J 6,000 605 B 500 216 MNCN Media Nusantara Citra Tbk. 895 915 895 905 10 47,882,400 43,323,905,500 3,662 100.556 910 J 2,340,700 905 T/B 84,600 217 MPMX Mitra Pinasthika Mustika Tbk. 480 482 474 480 0 4,328,500 2,062,032,800 1,042 32.000 480 T/J 54,900 478 B 18,800 218 MPPA Matahari Putra Prima Tbk. 111 111 108 109 -2 792,200 86,702,500 82 45.827 109 T/J 165,900 108 B 214,000 219 MRAT Mustika Ratu Tbk. 136 155 138 149 13 577,400 84,063,700 119 22.923 150 J 15,100 149 T/B 60,000 220 MSKY MNC Sky Vision Tbk. 920 920 880 920 0 21,600 19,705,000 21 60.526 920 T/J 23,000 880 B 7,100 221 MTDL Metrodata Electronics Tbk. 1,590 1,620 1,590 1,615 25 3,067,500 4,949,365,500 776 2,907.395 1,615 T/J 452,700 1,610 B 21,600 222 MTLA Metropolitan Land Tbk. 386 386 386 386 0 200 77,200 1 162.286 386 T/J 15,500 374 B 2,500 223 MYOH Samindo Resources Tbk. 1,120 1,150 1,095 1,150 30 163,200 185,664,000 63 136.974 1,150 T/J 4,900 1,120 B 100 224 MYOR Mayora Indah Tbk. 2,400 2,430 2,360 2,400 0 4,564,300 10,910,257,000 2,099 12,006.003 2,400 T/J 25,200 2,390 B 2,800 225 MYTX Asia Pacific Investama Tbk. 55 55 55 55 0 100 5,500 1 8.267 54 J 50,000 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 890 905 890 900 10 4,363,000 3,922,249,000 999 276.923 900 T/J 137,500 895 B 406,700 227 NISP Bank OCBC NISP Tbk. 750 765 750 755 5 28,100 21,246,000 43 914.885 760 J 43,600 755 T/B 3,600 228 NOBU Bank Nationalnobu Tbk. 700 700 660 700 0 600 414,000 5 186.667 700 T/J 100 675 B 100 229 NRCA Nusa Raya Cipta Tbk. 304 308 304 306 2 386,400 117,585,600 75 36.000 308 J 27,000 306 T/B 12,800 230 NZIA Nusantara Almazia Tbk. 181 184 169 170 -11 200,000 33,863,000 41 77.273 178 J 9,100 170 T/B 12,400 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,102,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 65 66 62 62 -3 10,642,200 671,411,100 563 62.000 64 J 900,400 62 T/B 876,500 233 PANR Panorama Sentrawisata Tbk. 113 118 106 106 -7 4,841,000 525,012,100 520 63.599 106 T/J 705,800 0 B 0 234 PANS Panin Sekuritas Tbk. 845 870 845 850 5 177,700 151,738,500 99 618.182 860 J 9,300 850 T/B 58,500 235 PBID Panca Budi Idaman Tbk. 920 930 905 915 -5 178,000 162,361,000 100 107.647 915 T/J 48,600 905 B 2,500 236 PBRX Pan Brothers Tbk. 258 264 252 256 -2 1,587,500 408,657,600 160 453.097 258 J 86,400 256 T/B 127,700 237 PBSA Paramita Bangun Sarana Tbk. 690 685 685 685 -5 300 205,500 2 57.083 680 J 2,000 0 B 0 238 PEHA Phapros Tbk. 1,745 1,750 1,680 1,705 -40 524,700 897,953,000 317 142.321 1,705 T/J 500 1,690 B 1,000 239 PGAS Perusahaan Gas Negara Tbk. 1,315 1,340 1,315 1,325 10 92,556,200 122,842,611,000 7,860 441.667 1,330 J 906,200 1,325 T/B 703,300 240 PGUN Pradiksi Gunatama Tbk. 288 292 282 292 4 28,300 8,219,000 20 253.913 290 J 210,800 278 B 10,100 241 PJAA Pembangunan Jaya Ancol Tbk. 505 510 496 505 0 558,000 280,595,100 157 98.537 505 T/J 12,600 500 B 11,100 242 PLIN Plaza Indonesia Realty Tbk. 2,410 2,410 2,400 2,400 -10 1,000 2,407,000 4 995.892 2,450 J 300 2,400 T/B 10,100 243 PNBN Bank Pan Indonesia Tbk 835 845 820 825 -10 6,840,000 5,663,471,000 473 1,373.626 830 J 948,400 825 T/B 706,200 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 481,900 24,095,000 37 50.000 50 T/J 5,582,700 0 B 0 245 PNIN Paninvest Tbk. 770 790 765 765 -5 470,400 365,108,500 99 813.484 770 J 62,100 765 T/B 103,900 246 PNLF Panin Financial Tbk. 210 214 208 210 0 41,009,400 8,657,140,400 1,350 226.978 210 T/J 1,259,500 208 B 6,737,000 247 POLL Pollux Properti Indonesia Tbk. 3,750 3,840 3,700 3,810 60 28,200 105,808,000 90 619.512 3,810 T/J 4,500 3,750 B 100 248 PPRE PP Presisi Tbk. 180 183 176 177 -3 9,758,400 1,752,701,900 1,525 41.163 179 J 243,000 177 T/B 61,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 720,100 36,005,000 102 108.108 50 T/J 96,880,200 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 126 135 122 125 -1 204,700 25,346,000 20 70.371 125 T/J 13,300 123 B 10,000 251 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,100 3,100 0 100,100 310,310,000 4 47.692 3,110 J 1,200 3,080 B 1,600 252 PSSI Pelita Samudera Shipping Tbk. 165 165 163 165 0 103,300 17,044,300 11 122.222 165 T/J 5,600 164 B 110,300 253 PTBA Bukit Asam Tbk. 2,130 2,160 2,120 2,130 0 26,919,000 57,512,057,000 4,204 1,852.174 2,130 T/J 2,693,300 2,120 B 2,042,900 254 PTIS Indo Straits Tbk. 170 0 0 170 0 0 0 0 17.895 173 J 300 170 B 300 255 PTPP PP (Persero) Tbk. 1,005 1,025 995 1,000 -5 39,251,900 39,526,461,500 3,157 187.970 1,000 T/J 183,700 995 B 3,311,200 256 PTRO Petrosea Tbk. 1,980 1,990 1,965 1,970 -10 363,800 718,817,500 295 1,576.000 1,970 T/J 14,200 1,965 B 69,300 257 PTSN Sat Nusapersada Tbk 240 250 240 242 2 8,304,900 2,028,583,200 700 125.173 244 J 28,700 242 T/B 309,900 258 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 240 J 300 212 B 2,200 259 PURE Trinitan Metals and Minerals Tbk. 210 226 198 204 -6 37,753,100 7,970,721,200 2,838 68.000 208 J 10,000 204 T/B 547,800 260 PWON Pakuwon Jati Tbk. 418 424 416 420 2 69,943,800 29,358,301,400 3,683 1,619.183 422 J 1,900,100 420 T/B 305,700 261 PZZA Sarimelati Kencana Tbk. 665 675 650 655 -10 2,195,500 1,443,854,000 478 59.545 655 T/J 143,100 650 B 1,030,000 262 RAJA Rukun Raharja Tbk. 115 150 115 132 17 379,291,200 51,516,007,400 17,702 453.421 133 J 93,600 132 T/B 3,023,500 263 RALS Ramayana Lestari Sentosa Tbk. 675 655 630 640 -35 55,933,500 35,990,658,500 7,879 400.000 640 T/J 5,600 635 B 3,866,700 264 RANC Supra Boga Lestari Tbk. 410 412 390 398 -12 4,182,300 1,671,370,600 831 79.600 400 J 259,000 398 T/B 400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,944,400 0 B 0 266 RDTX Roda Vivatex Tbk 5,800 5,800 5,800 5,800 0 600 3,480,000 3 305.554 6,950 J 48,900 5,525 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 312 308 308 308 -4 100 30,800 1 142.154 310 J 200 0 B 0 268 RICY Ricky Putra Globalindo Tbk 88 88 86 88 0 26,100 2,256,800 6 13.976 88 T/J 86,100 86 B 600 269 RMBA Bentoel Internasional Investama Tbk. 580 600 550 590 10 529,000 306,465,000 183 4,616.588 590 T/J 141,800 585 B 2,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,190 1,175 1,190 5 950,300 1,123,105,000 207 466.667 1,190 T/J 44,900 1,180 B 480,900 271 SAMF Saraswanti Anugerah Makmur Tbk. 366 374 366 368 2 16,500 6,072,000 14 306.667 374 J 1,700 368 T/B 7,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 10,450 10,500 0 1,500 15,725,000 3 6,774.194 10,500 T/J 5,200 9,850 B 100 273 SCMA Surya Citra Media Tbk. 1,220 1,290 1,210 1,275 55 61,102,900 77,384,088,500 7,143 576.785 1,275 T/J 746,800 1,270 B 345,400 274 SDPC Millennium Pharmacon International Tbk. 110 113 106 113 3 25,200 2,801,200 32 75.429 113 T/J 45,300 111 B 21,700 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 0 0 780 0 0 0 0 872.434 780 J 2,100 730 B 100 276 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,695 1,695 0 26,700 45,260,500 20 72.436 1,695 T/J 2,500 1,690 B 1,200 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,465 1,405 1,420 15 28,382,900 40,560,079,500 6,118 244.828 1,425 J 170,400 1,420 T/B 123,100 278 SILO Siloam International Hospitals Tbk. 4,490 4,490 4,300 4,320 -170 542,900 2,363,348,000 468 49.064 4,370 J 100 4,300 B 111,100 279 SIMP Salim Ivomas Pratama Tbk. 336 344 338 338 2 10,062,600 3,421,035,600 1,015 30.727 338 T/J 910,300 336 B 778,600 280 SMBR Semen Baturaja (Persero) Tbk. 605 620 605 605 0 11,517,700 7,021,849,000 1,603 108.036 610 J 408,400 605 T/B 288,200 281 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,180 1,090 1,160 70 413,800 470,872,500 225 1,400.966 1,160 T/J 18,900 1,155 B 200 282 SMDR Samudera Indonesia Tbk. 296 304 292 300 4 2,856,900 850,158,600 529 1,203.949 302 J 212,000 300 T/B 264,200 283 SMGR Semen Indonesia (Persero) Tbk. 10,675 10,850 10,525 10,650 -25 5,236,900 55,793,940,000 3,286 3,705.895 10,675 J 2,400 10,650 T/B 416,800 284 SMKL Satyamitra Kemas Lestari Tbk. 177 183 177 180 3 181,300 32,799,800 62 93.264 182 J 3,000 180 T/B 200 285 SMMA Sinarmas Multiartha Tbk. 17,350 17,500 17,350 17,500 150 5,200 90,985,000 9 1,304.539 17,500 T/J 500 16,500 B 400 286 SMRA Summarecon Agung Tbk. 640 665 640 660 20 85,538,300 56,322,582,000 3,042 1,084.456 665 J 2,419,000 660 T/B 2,280,200 287 SMSM Selamat Sempurna Tbk. 1,200 1,205 1,150 1,175 -25 5,929,500 6,977,495,500 1,608 3,138.439 1,175 T/J 162,000 1,170 B 108,500 288 SOCI Soechi Lines Tbk. 133 139 133 134 1 18,849,100 2,559,652,800 962 24.364 135 J 209,800 134 T/B 218,700 289 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. 264 264 262 262 -2 800 210,000 4 117.447 260 J 100 258 B 500 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 143 137 141 1 129,700 18,250,700 28 150.479 141 T/J 900 140 B 10,000 292 SRIL Sri Rejeki Isman Tbk. 230 232 222 224 -6 42,329,600 9,548,797,400 2,366 93.333 224 T/J 3,070,400 222 B 7,142,700 293 SRSN Indo Acidatama Tbk 55 56 55 56 1 4,256,200 237,204,200 455 10.199 56 T/J 469,900 55 B 3,999,600 294 SSIA Surya Semesta Internusa Tbk. 388 390 380 384 -4 67,910,400 26,185,582,000 1,144 157.538 386 J 21,900 384 T/B 936,300 295 SSMS Sawit Sumbermas Sarana Tbk. 800 810 795 810 10 239,500 191,105,000 155 120.896 805 J 9,500 795 B 48,500 296 STAR Buana Artha Anugerah Tbk. 130 140 130 130 0 3,900 510,900 12 127.451 135 J 600 130 T/B 300 297 SULI SLJ Global Tbk. 50 50 50 50 0 101,900 5,095,000 5 0.714 50 T/J 7,643,800 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 8,400 420,000 7 47.170 50 T/J 71,060,000 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,505,500 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,250 1,230 1,245 -5 31,241,200 38,744,003,000 1,788 307.407 1,245 T/J 745,000 1,240 B 854,800 301 TBLA Tunas Baru Lampung Tbk. 795 800 775 795 0 12,705,600 10,052,218,000 1,357 181.032 795 T/J 836,000 790 B 461,800 302 TCID Mandom Indonesia Tbk. 7,050 7,200 7,100 7,100 50 3,800 27,075,000 9 696.406 7,000 J 2,500 6,850 B 100 303 TDPM Tridomain Performance Materials Tbk. 177 195 170 177 0 28,198,300 5,158,722,100 2,331 77.632 177 T/J 130,700 176 B 44,000 304 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. 66 71 64 69 3 6,588,000 453,325,300 520 34.500 70 J 264,200 69 T/B 185,200 306 TINS Timah Tbk. 775 835 775 820 45 102,387,800 83,797,787,000 7,519 419.015 825 J 1,276,800 820 T/B 3,937,000 307 TIRT Tirta Mahakam Resources Tbk 53 53 51 53 0 2,200 112,600 2 24.229 53 T/J 147,500 51 B 8,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 7,000 6,800 6,925 125 5,006,400 34,588,932,500 3,174 428.161 6,950 J 255,100 6,925 T/B 920,800 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,990 2,990 2,940 2,960 -30 160,569,500 474,978,545,000 28,273 1,555.561 2,960 T/J 17,985,700 2,950 B 5,914,400 310 TMAS Temas Tbk. 117 119 114 114 -3 1,072,600 123,944,600 201 262.202 114 T/J 10,800 113 B 74,000 311 TOBA Toba Bara Sejahtra Tbk. 378 470 372 470 92 2,672,300 1,238,051,600 38 99.181 470 T/J 6,600 360 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 3 80.475 50 T/J 181,912,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 304 308 300 300 -4 4,407,200 1,328,003,200 638 107.826 302 J 38,700 300 T/B 71,500 314 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,020 1,020 -20 71,836,200 73,688,868,000 11,625 4,858.762 1,025 J 2,783,900 1,020 T/B 13,280,300 315 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. 120 130 121 124 4 4,700 575,300 6 124.956 124 T/J 8,000 118 B 1,500 317 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. 392 400 392 392 0 44,200 17,331,400 13 233.834 394 J 7,900 392 T/B 54,100 319 TSPC Tempo Scan Pacific Tbk. 1,365 1,375 1,365 1,370 5 627,400 859,716,000 212 244.398 1,370 T/J 200 1,365 B 15,900 320 TURI Tunas Ridean Tbk. 1,340 1,340 1,335 1,335 -5 100,500 134,669,000 12 2,966.667 1,345 J 2,800 1,335 T/B 3,000 321 UCID Uni-Charm Indonesia Tbk. 1,460 1,460 1,435 1,450 -10 106,900 155,202,500 97 96.667 1,460 J 40,500 1,450 T/B 4,100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,820 1,840 1,795 1,805 -15 1,172,800 2,122,997,500 865 3,499.690 1,805 T/J 58,200 1,800 B 79,700 323 UNIC Unggul Indah Cahaya Tbk. 3,520 3,800 3,510 3,800 280 11,200 42,216,000 18 140.737 3,790 J 300 3,570 B 100 324 UNSP Bakrie Sumatera Plantations Tbk. 62 65 60 62 0 308,000 19,250,600 71 2.944 63 J 11,300 62 T/B 169,000 325 UNTR United Tractors Tbk. 23,525 23,650 23,350 23,425 -100 4,648,100 109,095,515,000 4,483 27,886.905 23,450 J 4,100 23,425 T/B 18,900 326 UNVR Unilever Indonesia Tbk. 8,250 8,275 8,200 8,250 0 13,210,800 108,730,570,000 3,556 211,213.518 8,250 T/J 1,542,900 8,225 B 150,500 327 VICO Victoria Investama Tbk. 85 83 80 80 -5 3,300 264,700 9 64.000 84 J 1,000 80 T/B 500 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 22,900 1,145,000 4 16.667 50 T/J 43,041,700 0 B 0 329 VOKS Voksel Electric Tbk. 195 198 193 195 0 85,600 16,655,000 12 86.259 196 J 20,000 195 T/B 5,700 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 199 195 196 0 16,403,600 3,227,012,100 868 67.586 197 J 1,486,500 196 T/B 1,411,300 331 WEHA WEHA Transportasi Indonesia Tbk. 71 71 70 71 0 315,600 22,176,000 98 30.994 71 T/J 113,500 70 B 50,600 332 WIIM Wismilak Inti Makmur Tbk. 398 416 390 398 0 154,673,700 62,121,597,200 10,604 61.231 400 J 632,200 398 T/B 278,100 333 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,300 1,265 1,295 25 18,892,100 24,257,885,500 2,845 332.860 1,300 J 1,358,600 1,295 T/B 3,100 334 WINS Wintermar Offshore Marine Tbk. 101 105 98 100 -1 232,100 23,441,400 33 27.043 100 T/J 24,400 98 B 27,900 335 WOMF Wahana Ottomitra Multiartha Tbk. 244 250 242 248 4 346,500 84,730,200 69 37.598 248 T/J 19,100 246 B 800 336 WOOD Integra Indocabinet Tbk. 408 408 400 404 -4 14,737,200 5,949,986,600 1,169 155.385 404 T/J 600,700 402 B 309,100 337 WSBP Waskita Beton Precast Tbk. 170 173 170 171 1 35,705,800 6,117,122,600 1,384 34.898 172 J 550,600 171 T/B 1,489,700 338 WSKT Waskita Karya (Persero) Tbk. 675 685 655 665 -10 36,614,400 24,432,343,000 2,919 179.487 665 T/J 106,100 660 B 3,102,700 339 WTON Wijaya Karya Beton Tbk. 276 282 276 278 2 7,083,300 1,973,332,800 610 47.119 278 T/J 899,900 276 B 1,173,400 Total 8,116,938,400 6,234,460,789,600 586,309 4,166,859,400 307,063,700 Jakarta, 28 August 2020 Trading Division