List of Securities Quotation Main Board Date: Monday, 31 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. 10,125 10,250 9,875 10,175 50 2,773,000 28,009,787,500 1,875 826.591 10,175 T/J 109,000 10,025 B 6,300 2 ABMM ABM Investama Tbk. 955 955 955 955 0 100 95,500 1 25.467 955 T/J 4,200 900 B 300 3 ACES Ace Hardware Indonesia Tbk. 1,605 1,620 1,500 1,545 -60 29,206,500 45,830,949,500 7,539 1,884.146 1,550 J 1,500 1,545 T/B 492,500 4 ACST Acset Indonusa Tbk. 362 450 340 348 -14 51,236,600 20,613,617,000 8,451 25.700 350 J 55,000 346 B 163,300 5 ADHI Adhi Karya (Persero) Tbk. 610 615 595 595 -15 13,184,100 7,959,137,000 2,045 467.279 600 J 689,200 595 T/B 1,404,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,975 7,700 7,700 -275 227,900 1,782,130,000 432 331.183 7,725 J 1,300 7,700 T/B 2,400 7 ADMG Polychem Indonesia Tbk 122 138 118 123 1 17,921,100 2,262,700,400 2,080 10.979 124 J 81,700 123 T/B 864,400 8 ADRO Adaro Energy Tbk. 1,145 1,165 1,085 1,085 -60 85,351,100 95,721,861,500 9,851 98.636 1,095 J 4,100 1,085 T/B 5,721,800 9 AGII Aneka Gas Industri Tbk. 500 500 494 498 -2 314,500 156,514,600 141 45.273 498 T/J 20,500 494 B 44,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 392 368 380 0 99,405,500 38,125,861,400 5,874 620.834 382 J 377,600 380 T/B 8,769,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 168 168 157 157 -11 19,950,200 3,132,189,100 1,016 19.109 157 T/J 76,851,700 0 B 0 12 AKRA AKR Corporindo Tbk. 2,870 2,920 2,860 2,900 30 15,111,300 43,722,878,000 2,275 2,311.291 2,900 T/J 1,427,300 2,890 B 34,600 13 ALTO Tri Banyan Tirta Tbk. 352 350 336 346 -6 700 241,000 5 172.865 344 J 5,600 328 B 200 14 AMAN Makmur Berkah Amanda Tbk. 246 248 246 246 0 173,800 42,755,000 17 223.636 248 J 160,100 246 T/B 137,300 15 AMFG Asahimas Flat Glass Tbk. 2,560 2,560 2,550 2,560 0 4,900 12,534,000 3 104.490 2,560 T/J 200 2,500 B 6,100 16 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 1,379,100 986,409,500 327 1,824.492 715 T/J 222,200 710 B 27,600 17 ANJT Austindo Nusantara Jaya Tbk. 540 0 0 540 0 0 0 0 45.000 540 J 300 520 B 400 18 ANTM Aneka Tambang Tbk. 820 855 810 820 0 229,956,400 191,332,954,500 14,670 540.647 820 T/J 2,018,300 815 B 1,796,200 19 APLI Asiaplast Industries Tbk. 115 115 110 115 0 1,000 110,500 3 95.833 115 T/J 5,900 112 B 1,000 20 APLN Agung Podomoro Land Tbk. 122 124 115 117 -5 59,777,700 7,160,885,600 1,924 32.055 117 T/J 1,667,600 116 B 1,421,900 21 ARNA Arwana Citramulia Tbk. 450 450 442 448 -2 121,100 54,024,600 66 3,044.926 448 T/J 148,200 444 B 9,600 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. 915 910 900 900 -15 4,200 3,802,000 9 265.840 910 J 1,400 900 T/B 2,000 24 ASGR Astra Graphia Tbk. 760 775 740 750 -10 909,500 684,447,000 160 155.498 750 T/J 213,700 745 B 100 25 ASII Astra International Tbk. 5,325 5,350 5,100 5,100 -225 42,240,600 218,408,647,500 7,655 3,647.103 5,150 J 18,100 5,100 T/B 1,473,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,145 1,145 1,140 1,140 -5 4,500 5,133,000 6 2,111.111 1,140 T/J 2,000 1,135 B 2,900 27 ASRI Alam Sutera Realty Tbk. 128 132 123 125 -3 193,724,300 24,808,542,300 4,742 119.048 125 T/J 5,225,700 124 B 1,069,100 28 ASSA Adi Sarana Armada Tbk. 575 585 545 550 -25 11,974,100 6,800,869,000 1,130 141.026 555 J 17,100 550 T/B 1,750,600 29 ATIC Anabatic Technologies Tbk. 630 630 595 630 0 300 182,000 3 90.000 645 J 5,500 595 B 2,300 30 AUTO Astra Otoparts Tbk. 905 910 870 870 -35 1,318,900 1,169,111,500 564 786.832 880 J 81,400 870 T/B 53,900 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 14,000 700,000 5 33.333 50 T/J 646,500 0 B 0 32 BATA Sepatu Bata Tbk. 655 655 620 625 -30 3,700 2,323,500 9 8,106.355 625 T/J 9,400 620 B 700 33 BBCA Bank Central Asia Tbk. 32,475 32,700 31,375 31,375 -1,100 19,406,400 615,436,647,500 15,045 17,928.571 31,475 J 500 31,375 T/B 439,400 34 BBKP Bank Bukopin Tbk. 294 304 276 286 -8 413,344,500 119,950,178,200 12,150 85.761 288 J 1,841,300 286 T/B 20,581,100 35 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,590 J 10,000 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,325 5,000 5,100 -150 125,960,000 647,255,562,500 24,489 24.529 5,100 T/J 2,004,900 5,075 B 556,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,690 3,740 3,500 3,510 -180 266,042,400 946,907,903,000 48,191 4,011.429 3,520 J 140,700 3,510 T/B 9,713,900 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. 1,590 1,610 1,545 1,575 -15 38,418,600 60,846,181,000 5,827 205.435 1,580 J 387,900 1,575 T/B 149,600 40 BBYB Bank Yudha Bhakti Tbk. 274 276 274 276 2 79,100 21,827,800 6 281.002 276 T/J 22,900 270 B 200 41 BCAP MNC Kapital Indonesia Tbk. 133 133 124 128 -5 1,527,900 193,877,200 180 362.997 128 T/J 12,800 127 B 102,000 42 BDMN Bank Danamon Indonesia Tbk. 2,730 2,760 2,630 2,720 -10 3,404,300 9,201,777,000 1,000 1.536 2,720 T/J 321,700 2,670 B 3,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 147 171 147 154 7 665,068,300 106,280,890,800 17,614 90.588 155 J 472,300 154 T/B 5,066,800 44 BFIN BFI Finance Indonesia Tbk. 418 436 390 410 -8 36,914,500 15,539,467,600 2,523 2,101.056 412 J 29,800 410 T/B 51,300 45 BHIT MNC Investama Tbk. 50 50 50 50 0 5,100 255,000 8 146.220 50 T/J 64,323,100 0 B 0 46 BINA Bank Ina Perdana Tbk. 855 860 825 825 -30 5,192,200 4,382,048,000 224 466.112 825 T/J 134,500 820 B 500 47 BIRD Blue Bird Tbk. 1,045 1,080 1,030 1,040 -5 1,733,400 1,811,792,000 275 16.000 1,045 J 31,100 1,040 T/B 153,800 48 BISI BISI International Tbk. 885 920 890 905 20 4,112,600 3,734,901,000 731 452.500 910 J 178,500 905 T/B 489,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,120 1,135 1,045 1,055 -65 29,686,700 32,056,952,500 4,391 175.833 1,060 J 318,300 1,055 T/B 539,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 625 580 595 -20 31,541,700 18,820,026,500 5,557 138.372 600 J 529,700 595 T/B 543,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 114,100 5,705,000 17 3.455 50 T/J 261,195,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 105,683,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,225 6,300 5,900 5,950 -275 111,409,400 668,991,437,500 21,500 1,792.887 5,975 J 16,800 5,950 T/B 5,069,300 54 BMSR Bintang Mitra Semestaraya Tbk 52 52 52 52 0 3,300 171,600 6 10.400 52 T/J 2,000 51 B 1,300 55 BMTR Global Mediacom Tbk. 310 312 292 296 -14 130,263,400 39,285,588,400 8,569 240.925 298 J 556,600 296 T/B 1,023,600 56 BNBA Bank Bumi Arta Tbk. 324 324 316 318 -6 627,400 200,117,000 93 198.750 322 J 55,700 318 T/B 105,700 57 BNGA Bank CIMB Niaga Tbk. 850 865 800 815 -35 14,015,500 11,625,854,500 2,045 6.018 815 T/J 613,600 810 B 94,000 58 BNII Bank Maybank Indonesia Tbk. 244 248 232 234 -10 6,009,700 1,439,748,400 683 2.788 236 J 209,600 234 T/B 778,900 59 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 24,972,900 33,018,390,500 453 14.426 1,325 T/J 5,744,200 1,320 B 11,850,000 60 BPTR Batavia Prosperindo Trans Tbk. 86 99 80 87 1 85,500 7,322,800 85 87.000 87 T/J 49,700 86 B 5,000 61 BRAM Indo Kordsa Tbk. 4,750 0 0 4,750 0 0 0 0 184.864 5,500 J 100 4,500 B 1,400 62 BRIS Bank BRIsyariah Tbk. 965 1,020 935 965 0 328,355,900 323,638,998,500 32,242 189.216 970 J 1,596,000 965 T/B 55,294,900 63 BRPT Barito Pacific Tbk. 890 895 840 840 -50 126,337,700 108,886,968,000 10,153 328.471 850 J 24,500 840 T/B 654,100 64 BSDE Bumi Serpong Damai Tbk. 795 815 770 775 -20 93,047,700 73,199,247,000 3,238 151.810 775 T/J 2,306,000 770 B 7,214,700 65 BSIM Bank Sinarmas Tbk. 510 510 500 505 -5 14,600 7,315,000 15 344.430 505 T/J 1,300 500 B 31,600 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 2,490 2,370 2,370 -60 142,400 342,795,000 197 458.803 2,380 J 1,400 2,370 T/B 109,100 68 BTPS Bank BTPN Syariah Tbk. 3,830 3,900 3,570 3,900 70 12,276,700 46,543,816,000 5,001 400.000 3,900 T/J 3,397,200 3,870 B 3,300 69 BUDI Budi Starch & Sweetener Tbk. 99 100 95 100 1 2,455,900 240,627,900 125 54.198 100 T/J 747,000 99 B 223,600 70 BULL Buana Lintas Lautan Tbk. 292 294 282 284 -8 215,521,600 62,675,666,000 6,089 27.772 284 T/J 1,471,900 282 B 1,029,900 71 BVIC Bank Victoria International Tbk. 68 72 67 69 1 323,300 22,478,700 91 65.246 70 J 1,400 69 T/B 700 72 BWPT Eagle High Plantations Tbk. 112 118 109 110 -2 185,227,200 21,214,560,400 4,685 24.058 111 J 518,100 110 T/B 4,947,900 73 BYAN Bayan Resources Tbk. 12,500 12,900 12,850 12,850 350 1,500 19,312,500 12 221.552 12,900 J 1,000 12,850 T/B 700 74 CAMP Campina Ice Cream Industry Tbk. 268 282 250 256 -12 3,458,500 895,216,400 728 77.576 256 T/J 165,000 252 B 104,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 22,031,300 1,101,565,000 166 28.571 50 T/J 14,540,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,090 1,990 2,000 10 495,500 997,208,500 358 413.223 2,000 T/J 38,800 1,995 B 9,600 77 CFIN Clipan Finance Indonesia Tbk. 202 206 189 192 -10 3,728,700 728,942,800 402 15.024 195 J 70,000 192 T/B 135,600 78 CITY Natura City Developments Tbk. 101 111 95 108 7 89,100 8,956,600 49 90.000 108 T/J 17,800 95 B 49,700 79 CLEO Sariguna Primatirta Tbk. 530 535 494 505 -25 14,033,100 7,228,184,500 2,071 2,195.652 510 J 214,400 505 T/B 669,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,075 1,105 1,065 1,085 10 369,900 401,362,500 133 103.822 1,100 J 6,200 1,085 T/B 10,000 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,225 6,425 5,975 6,300 75 31,163,900 195,136,792,500 10,827 28,692.444 6,300 T/J 3,529,100 6,275 B 2,200 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 320 314 310 310 -10 600 186,600 6 156.435 318 J 300 310 T/B 500 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 2,500 86 CTRA Ciputra Development Tbk. 785 810 740 770 -15 98,810,400 77,028,660,000 5,179 172.399 775 J 973,200 770 T/B 614,600 87 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 232 J 1,200 222 B 60,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 20,000 1,000,000 1 16.496 50 T/J 250,894,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,497,000 0 B 0 90 DILD Intiland Development Tbk. 183 190 176 178 -5 34,776,900 6,377,571,100 1,864 31.018 178 T/J 4,300 177 B 317,700 91 DLTA Delta Djakarta Tbk. 4,550 4,950 4,640 4,770 220 1,288,900 6,227,886,000 1,259 28,513.360 4,790 J 2,800 4,770 T/B 25,100 92 DMAS Puradelta Lestari Tbk. 238 242 222 226 -12 83,238,000 19,128,431,000 4,597 107.619 228 J 275,700 226 T/B 6,120,500 93 DMND Diamond Food Indonesia Tbk. 945 945 935 945 0 17,200 16,126,000 42 103.279 945 T/J 98,600 935 B 5,700 94 DNAR Bank Oke Indonesia Tbk. 240 0 0 240 0 0 0 0 218.182 240 J 9,000 232 B 500 95 DOID Delta Dunia Makmur Tbk. 294 300 276 280 -14 124,846,200 35,575,185,600 5,957 379.075 282 J 913,600 280 T/B 489,700 96 DPNS Duta Pertiwi Nusantara Tbk. 224 228 222 222 -2 101,700 22,818,400 5 72.129 244 J 200 224 B 5,500 97 DPUM Dua Putra Utama Makmur Tbk. 53 53 50 50 -3 231,300 11,667,000 28 9.091 52 J 64,000 50 T/B 175,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 61 63 -1 5,498,100 341,773,000 179 35.855 63 T/J 65,700 62 B 22,800 99 DSNG Dharma Satya Nusantara Tbk. 430 484 432 434 4 22,763,200 10,439,407,800 2,112 117.297 436 J 101,700 434 T/B 211,900 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 328 340 324 330 2 9,448,500 3,129,190,200 1,062 65.347 330 T/J 946,600 328 B 33,600 102 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,700 2,560 2,560 -140 36,000 93,284,000 59 942.315 2,570 J 26,200 2,560 T/B 3,600 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 8,163,700 408,185,100 41 14.286 50 T/J 5,499,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,295 1,305 1,270 1,280 -15 1,101,800 1,422,353,000 700 3,249.391 1,285 J 20,000 1,280 T/B 29,300 105 ELSA Elnusa Tbk. 252 256 244 244 -8 82,785,600 20,575,471,200 2,990 61.000 246 J 1,253,100 244 T/B 3,053,900 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 5,750 5,750 5,450 5,450 -300 316,600 1,726,130,000 22 756.944 5,525 J 54,300 5,450 T/B 43,100 108 ERAA Erajaya Swasembada Tbk. 1,760 1,790 1,670 1,720 -40 34,124,800 59,662,429,000 7,438 172.000 1,720 T/J 42,000 1,715 B 72,900 109 ESSA Surya Esa Perkasa Tbk. 163 165 156 157 -6 3,214,400 513,226,400 331 292.305 159 J 100,000 157 T/B 319,900 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 400 20,000 2 20.080 50 T/J 799,700 0 B 0 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,550 2,580 2,410 2,440 -110 30,595,700 75,658,702,000 8,001 123.832 2,450 J 3,500 2,440 T/B 804,500 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 2,000 14,000,000 2 1,604.180 7,000 T/J 100 6,975 B 1,000 114 FILM MD Pictures Tbk. 216 220 204 206 -10 3,873,100 807,241,400 819 98.095 208 J 109,900 206 T/B 42,900 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,438,500 0 B 0 116 FREN Smartfren Telecom Tbk. 93 98 88 90 -3 641,972,800 59,058,238,300 15,081 5.000 91 J 4,981,100 90 T/B 1,703,400 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 6,593,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 1,120.000 1,500 J 100 1,400 T/B 700 119 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. 49,250 50,000 47,175 47,500 -1,750 5,844,300 282,481,612,500 12,426 1,853.659 47,600 J 1,000 47,500 T/B 21,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,750 1,645 1,650 -100 13,500 23,305,500 20 141.026 1,730 J 100 1,650 T/B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 260 266 252 252 -8 37,528,900 9,699,849,000 2,520 33.875 254 J 90,600 252 T/B 2,006,300 123 GJTL Gajah Tunggal Tbk. 560 570 530 540 -20 6,064,500 3,323,932,000 971 106.015 540 T/J 210,800 535 B 648,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 85 81 83 2 31,177,600 2,599,539,500 939 20.750 83 T/J 185,900 82 B 28,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,280 1,290 -10 243,000 314,125,500 138 100.389 1,290 T/J 2,500 1,280 B 2,400 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 167,700 8,387,000 12 21.568 51 J 2,243,100 50 T/B 4,900 127 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. 112 118 109 109 -3 81,500 9,077,900 27 43.600 110 J 11,900 109 T/B 2,100 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 5,000 250,000 1 26.579 50 T/J 12,095,800 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 149 140 140 140 -9 800 112,000 5 78.760 139 J 2,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 424 444 396 396 -28 25,100 10,144,200 19 75.429 400 J 500,500 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. 3,160 3,250 3,150 3,160 0 390,300 1,237,322,000 195 85.405 3,200 J 25,700 3,160 T/B 791,900 134 HERO Hero Supermarket Tbk. 825 850 800 830 5 23,200 19,223,500 16 1,732.487 830 T/J 15,000 805 B 900 135 HEXA Hexindo Adiperkasa Tbk. 3,590 3,680 3,550 3,580 -10 614,500 2,208,250,000 327 1,095.941 3,580 T/J 21,900 3,570 B 300 136 HITS Humpuss Intermoda Transportasi Tbk. 580 580 540 555 -25 2,800 1,544,500 5 853.846 540 J 600 0 B 0 137 HKMU HK Metals Utama Tbk. 85 93 84 87 2 332,597,100 29,383,670,500 8,444 37.826 87 T/J 282,000 86 B 275,300 138 HMSP H.M. Sampoerna Tbk. 1,660 1,705 1,650 1,650 -10 34,916,800 58,344,960,500 6,696 8,236.821 1,660 J 20,000 1,650 T/B 1,135,000 139 HOKI Buyung Poetra Sembada Tbk. 690 705 685 685 -5 21,686,700 15,061,575,000 929 220.968 685 T/J 69,900 680 B 555,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 50,000 2,500,000 1 27.027 50 T/J 822,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 234 242 230 234 0 1,227,300 287,648,800 153 78.000 234 T/J 212,500 230 B 60,600 142 HRUM Harum Energy Tbk. 1,595 1,605 1,485 1,520 -75 5,208,300 8,025,568,000 1,149 29.231 1,520 T/J 5,900 1,515 B 10,000 143 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. 10,325 10,375 10,225 10,225 -100 6,480,900 66,494,470,000 3,718 379.055 10,250 J 900 10,225 T/B 458,500 145 IDPR Indonesia Pondasi Raya Tbk. 174 173 165 169 -5 7,200 1,204,000 20 13.203 169 T/J 27,700 164 B 13,200 146 IFII Indonesia Fibreboard Industry Tbk. 132 145 130 135 3 5,207,200 723,962,100 775 128.571 135 T/J 143,500 134 B 100,100 147 IGAR Champion Pacific Indonesia Tbk. 342 356 322 328 -14 476,100 158,332,200 177 214.379 340 J 18,500 328 T/B 8,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 15,111,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 820 830 765 775 -45 16,056,800 12,681,883,000 2,134 109.079 775 T/J 1,157,600 770 B 315,600 150 IMJS Indomobil Multi Jasa Tbk. 314 320 294 294 -20 51,274,100 15,707,763,200 1,692 58.800 296 J 175,600 294 T/B 92,000 151 INAF Indofarma Tbk. 3,260 3,290 3,050 3,060 -200 7,191,000 22,743,800,000 2,625 1,224.000 3,070 J 49,900 3,060 T/B 33,900 152 INCI Intanwijaya Internasional Tbk 715 715 675 675 -40 616,800 423,400,000 273 73.006 680 J 7,700 675 T/B 2,500 153 INCO Vale Indonesia Tbk. 3,780 3,840 3,770 3,790 10 9,374,800 35,728,384,000 2,943 1,546.939 3,800 J 293,700 3,790 T/B 10,200 154 INDF Indofood Sukses Makmur Tbk. 7,625 7,800 7,625 7,625 0 15,223,500 116,873,770,000 4,976 1,305.226 7,650 J 2,700 7,625 T/B 526,900 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,180 2,180 -80 530,000 1,166,489,000 49 293.607 2,180 T/J 400 2,170 B 100 156 INDS Indospring Tbk. 1,995 2,100 1,930 2,100 105 2,800 5,451,000 5 196.875 2,090 J 400 1,950 B 10,300 157 INDY Indika Energy Tbk. 1,060 1,090 1,015 1,025 -35 13,161,600 13,687,508,500 2,222 34.746 1,025 T/J 560,600 1,020 B 114,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,500 9,625 9,050 9,300 -200 10,926,300 102,204,407,500 5,879 479.216 9,300 T/J 38,300 9,275 B 25,400 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 21,800 1,091,900 13 0.291 51 T/J 937,000 50 B 32,600 160 INTP Indocement Tunggal Prakarsa Tbk. 12,250 12,375 11,800 11,875 -375 8,185,500 98,938,295,000 4,254 475.000 11,900 J 12,100 11,875 T/B 117,300 161 IPOL Indopoly Swakarsa Industry Tbk. 85 86 82 83 -2 529,200 44,458,900 60 39.524 84 J 4,600 83 T/B 648,800 162 IPTV MNC Vision Networks Tbk. 306 308 292 294 -12 30,269,500 9,226,811,400 612 122.500 294 T/J 700 292 B 468,000 163 ISAT Indosat Tbk. 2,380 2,420 2,250 2,300 -80 7,804,200 18,070,893,000 2,977 164.286 2,310 J 97,100 2,300 T/B 183,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. 135 136 127 128 -7 11,132,000 1,451,730,700 788 43.390 128 T/J 151,600 127 B 1,357,600 165 ITMG Indo Tambangraya Megah Tbk. 8,600 8,750 8,250 8,275 -325 5,923,000 50,183,057,500 3,856 59.107 8,300 J 47,900 8,275 T/B 66,900 166 JAWA Jaya Agra Wattie Tbk. 54 54 53 53 -1 8,200 434,800 8 10.600 53 T/J 1,800 52 B 2,600 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 348 360 342 360 12 581,800 208,375,600 18 297.971 360 T/J 295,100 340 B 50,100 168 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,255 1,125 1,220 95 247,693,500 299,381,031,000 22,516 333.516 1,220 T/J 2,235,400 1,215 B 95,800 169 JRPT Jaya Real Property Tbk. 432 438 424 432 0 2,172,000 937,223,600 393 415.385 432 T/J 386,200 430 B 102,100 170 JSKY Sky Energy Indonesia Tbk. 89 120 90 108 19 301,785,400 32,949,336,600 13,469 54.000 109 J 121,600 108 T/B 17,338,500 171 JSMR Jasa Marga (Persero) Tbk. 3,980 4,000 3,880 3,910 -70 12,696,700 49,716,700,000 4,034 230.569 3,920 J 7,800 3,910 T/B 82,400 172 KAEF Kimia Farma Tbk. 3,240 3,270 3,030 3,040 -200 27,417,200 85,645,054,000 9,939 3,040.000 3,050 J 47,000 3,040 T/B 298,300 173 KBLI KMI Wire & Cable Tbk. 310 340 310 310 0 35,775,200 11,518,298,000 2,810 37.668 312 J 26,500 310 T/B 211,300 174 KEEN Kencana Energi Lestari Tbk. 316 318 314 316 0 3,142,900 992,319,200 147 79.798 316 T/J 24,400 314 B 79,700 175 KICI Kedaung Indah Can Tbk 248 234 234 234 -14 100 23,400 1 49.680 268 J 500 234 T/B 12,400 176 KIJA Kawasan Industri Jababeka Tbk. 143 146 141 144 1 1,191,800 170,174,200 190 4.996 144 T/J 167,800 142 B 32,900 177 KINO Kino Indonesia Tbk. 3,170 3,170 3,150 3,160 -10 60,600 191,606,000 67 83.158 3,160 T/J 83,000 3,150 B 13,700 178 KKGI Resource Alam Indonesia Tbk. 200 208 191 191 -9 78,600 15,360,600 41 670.175 195 J 600 191 T/B 59,600 179 KLBF Kalbe Farma Tbk. 1,610 1,615 1,580 1,580 -30 46,202,700 73,508,165,500 3,847 15,410.124 1,585 J 150,000 1,580 T/B 2,492,400 180 KOBX Kobexindo Tractors Tbk. 98 104 95 101 3 2,943,800 291,829,600 355 25.250 102 J 16,700 101 T/B 380,800 181 KOTA DMS Propertindo Tbk. 650 655 635 640 -10 8,391,100 5,420,371,000 413 320.000 645 J 220,500 635 B 245,500 182 KPAL Steadfast Marine Tbk. 57 64 55 56 -1 28,923,200 1,713,609,200 1,234 48.696 56 T/J 949,700 55 B 3,193,600 183 KRAS Krakatau Steel (Persero) Tbk. 406 412 384 388 -18 96,867,500 38,534,084,400 7,713 48.237 388 T/J 1,883,800 386 B 941,500 184 KREN Kresna Graha Investama Tbk. 117 140 110 122 5 361,746,100 45,550,102,200 15,076 1,269.247 123 J 259,100 122 T/B 3,856,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 800 40,000 4 7.806 50 T/J 32,501,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 0 0 6,250 0 0 0 0 103.306 6,150 J 100 5,850 B 100 187 LINK Link Net Tbk. 1,855 1,860 1,805 1,825 -30 3,570,800 6,549,578,500 1,008 114.062 1,825 T/J 360,500 1,820 B 3,100 188 LION Lion Metal Works Tbk. 284 280 268 268 -16 3,500 949,000 6 167.847 276 J 1,000 268 T/B 9,900 189 LPCK Lippo Cikarang Tbk 950 975 885 900 -50 2,330,400 2,163,962,000 508 101.472 905 J 5,000 900 T/B 21,600 190 LPGI Lippo General Insurance Tbk. 3,450 3,550 3,450 3,540 90 3,500 12,139,000 15 159.101 3,540 T/J 4,000 3,450 B 500 191 LPKR Lippo Karawaci Tbk. 158 164 152 157 -1 57,329,500 9,165,624,400 2,144 50.698 157 T/J 678,600 155 B 322,500 192 LPPF Matahari Department Store Tbk. 1,285 1,295 1,240 1,265 -20 18,101,000 23,078,088,000 2,313 28.665 1,265 T/J 145,900 1,260 B 7,000 193 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 960 980 0 46,918,500 46,216,318,500 4,620 252.903 980 T/J 601,400 975 B 5,700 194 LTLS Lautan Luas Tbk. 450 450 440 450 0 49,400 21,774,400 17 159.073 448 J 3,000 440 B 37,000 195 MAIN Malindo Feedmill Tbk. 610 660 610 615 5 61,611,800 39,443,238,500 6,194 349.432 620 J 268,800 615 T/B 3,623,300 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 200 10,000 1 6.835 50 T/J 1,282,864,000 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. 685 690 665 680 -5 22,706,300 15,424,980,000 1,979 1,091.230 685 J 352,700 680 T/B 332,700 199 MARK Mark Dynamics Indonesia Tbk. 900 900 870 870 -30 3,144,100 2,784,633,000 428 1,740.000 875 J 75,600 870 T/B 55,800 200 MASA Multistrada Arah Sarana Tbk. 545 565 535 565 20 25,100 13,431,500 5 401.735 565 T/J 1,500 535 B 1,000 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,050 B 400 202 MBSS Mitrabahtera Segara Sejati Tbk. 404 410 388 396 -8 1,832,500 734,774,400 315 24.750 400 J 55,900 396 T/B 447,900 203 MBTO Martina Berto Tbk. 85 86 80 85 0 110,100 8,871,600 21 11.486 85 T/J 9,000 80 B 17,300 204 MCOR Bank China Construction Bank Indonesia Tbk. 139 145 134 135 -4 8,820,000 1,216,208,100 407 121.085 136 J 180,500 135 T/B 108,300 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,000 50,000 2 36.232 50 T/J 2,208,200 0 B 0 206 MDLN Modernland Realty Tbk. 67 70 63 67 0 258,185,200 16,856,848,300 5,147 19.884 67 T/J 2,246,500 66 B 5,512,700 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 101,539,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 560 585 535 550 -10 150,653,700 85,108,437,500 7,146 968.702 555 J 784,100 550 T/B 2,314,600 209 MEGA Bank Mega Tbk. 7,300 7,500 7,000 7,000 -300 700 5,107,500 7 5,102.487 7,200 J 4,200 6,950 B 100 210 META Nusantara Infrastructure Tbk. 112 115 112 112 0 681,700 76,567,000 45 33.931 113 J 24,000 111 B 180,900 211 MGRO Mahkota Group Tbk. 800 810 800 800 0 3,124,500 2,520,490,000 366 355.556 800 T/J 66,500 795 B 230,900 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,340 2,370 0 26,399,800 62,616,373,000 1,602 139.536 2,370 T/J 208,500 2,350 B 4,300 213 MLBI Multi Bintang Indonesia Tbk. 9,600 9,625 9,375 9,450 -150 41,700 394,175,000 76 60,191.083 9,475 J 2,000 9,400 B 4,600 214 MLPL Multipolar Tbk. 50 51 50 50 0 1,828,400 91,436,200 25 5.735 51 J 2,198,500 50 T/B 3,401,300 215 MLPT Multipolar Technology Tbk. 610 625 585 595 -15 318,200 191,896,500 110 123.958 600 J 88,700 595 T/B 100 216 MNCN Media Nusantara Citra Tbk. 905 915 870 890 -15 72,606,400 64,592,786,000 5,339 98.889 890 T/J 866,100 885 B 254,600 217 MPMX Mitra Pinasthika Mustika Tbk. 480 484 472 472 -8 2,022,300 966,433,200 429 31.467 478 J 158,900 472 T/B 122,100 218 MPPA Matahari Putra Prima Tbk. 109 110 107 109 0 597,000 64,774,600 109 45.827 109 T/J 30,600 108 B 5,000 219 MRAT Mustika Ratu Tbk. 149 160 151 151 2 634,500 100,012,100 160 23.231 155 J 1,000 151 T/B 100,300 220 MSKY MNC Sky Vision Tbk. 920 945 920 935 15 2,700 2,533,500 6 61.513 935 T/J 1,500 930 B 700 221 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,595 1,600 -15 3,013,200 4,841,280,500 608 2,880.392 1,605 J 62,400 1,600 T/B 200 222 MTLA Metropolitan Land Tbk. 386 384 374 374 -12 8,100 3,047,400 10 157.241 374 T/J 10,200 372 B 300 223 MYOH Samindo Resources Tbk. 1,150 1,135 1,100 1,135 -15 80,500 90,261,500 35 135.187 1,135 T/J 31,800 1,100 B 500 224 MYOR Mayora Indah Tbk. 2,400 2,420 2,260 2,350 -50 5,672,200 13,182,706,000 2,067 11,755.878 2,350 T/J 555,300 2,340 B 1,000 225 MYTX Asia Pacific Investama Tbk. 55 59 53 54 -1 1,700 91,400 7 8.117 54 T/J 76,200 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 900 915 840 840 -60 6,696,100 5,817,613,000 1,607 258.462 845 J 44,500 840 T/B 270,600 227 NISP Bank OCBC NISP Tbk. 755 765 745 755 0 136,000 102,228,500 59 914.885 755 T/J 31,900 745 B 400 228 NOBU Bank Nationalnobu Tbk. 700 725 725 725 25 200 145,000 1 193.333 725 T/J 11,900 665 B 300 229 NRCA Nusa Raya Cipta Tbk. 306 330 306 310 4 2,535,200 803,491,800 517 36.471 312 J 42,500 310 T/B 140,200 230 NZIA Nusantara Almazia Tbk. 170 181 160 165 -5 34,600 5,683,500 22 75.000 176 J 3,700 165 T/B 1,400 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,100 55,000 2 98.922 50 T/J 4,005,700 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 62 66 62 63 1 18,511,700 1,187,620,900 945 63.000 64 J 1,252,800 63 T/B 483,600 233 PANR Panorama Sentrawisata Tbk. 106 106 99 101 -5 6,043,700 610,970,700 681 60.599 102 J 100,200 101 T/B 144,800 234 PANS Panin Sekuritas Tbk. 850 865 825 825 -25 292,900 246,599,000 116 600.000 835 J 1,700 825 T/B 145,800 235 PBID Panca Budi Idaman Tbk. 915 915 895 895 -20 729,900 660,251,000 89 105.294 895 T/J 4,700 890 B 52,300 236 PBRX Pan Brothers Tbk. 256 262 252 254 -2 370,700 94,273,800 71 449.558 256 J 2,000 254 T/B 149,900 237 PBSA Paramita Bangun Sarana Tbk. 685 655 655 655 -30 100 65,500 1 54.583 655 T/J 300 0 B 0 238 PEHA Phapros Tbk. 1,705 1,710 1,590 1,590 -115 722,300 1,173,361,500 445 132.721 1,590 T/J 9,700 0 B 0 239 PGAS Perusahaan Gas Negara Tbk. 1,325 1,340 1,255 1,255 -70 161,283,800 206,970,395,000 10,513 418.333 1,260 J 1,100 1,255 T/B 10,664,500 240 PGUN Pradiksi Gunatama Tbk. 292 292 272 272 -20 196,200 54,268,600 65 236.522 272 T/J 61,000 0 B 0 241 PJAA Pembangunan Jaya Ancol Tbk. 505 520 505 505 0 302,600 155,131,000 85 98.537 510 J 1,200 505 T/B 14,600 242 PLIN Plaza Indonesia Realty Tbk. 2,400 2,400 2,400 2,400 0 1,100 2,640,000 2 995.892 2,530 J 400 2,400 T/B 8,900 243 PNBN Bank Pan Indonesia Tbk 825 840 810 810 -15 12,677,000 10,421,099,500 947 1,348.651 815 J 469,500 810 T/B 349,200 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,699,000 84,950,000 90 50.000 50 T/J 11,564,900 0 B 0 245 PNIN Paninvest Tbk. 765 790 750 770 5 372,200 283,857,500 103 818.801 770 T/J 39,100 760 B 35,000 246 PNLF Panin Financial Tbk. 210 218 200 206 -4 97,034,200 20,346,384,400 3,162 222.655 208 J 3,130,300 206 T/B 1,463,000 247 POLL Pollux Properti Indonesia Tbk. 3,810 3,840 3,630 3,630 -180 13,600 51,245,000 51 590.244 3,770 J 1,000 3,630 T/B 3,800 248 PPRE PP Presisi Tbk. 177 178 171 173 -4 9,229,200 1,609,858,500 1,730 40.233 173 T/J 69,500 172 B 10,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,214,300 110,715,000 138 108.108 50 T/J 88,413,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 125 125 119 123 -2 10,200 1,254,400 3 69.245 123 T/J 22,200 119 B 2,000 251 PRDA Prodia Widyahusada Tbk. 3,100 3,110 3,080 3,100 0 410,700 1,273,068,000 91 47.692 3,110 J 600 3,100 T/B 166,400 252 PSSI Pelita Samudera Shipping Tbk. 165 165 165 165 0 7,200 1,188,000 14 122.222 165 T/J 6,700 164 B 12,100 253 PTBA Bukit Asam Tbk. 2,130 2,150 2,030 2,040 -90 63,035,800 130,520,040,000 7,735 1,773.913 2,050 J 1,736,700 2,040 T/B 738,600 254 PTIS Indo Straits Tbk. 170 170 162 170 0 7,900 1,312,600 8 17.895 170 T/J 1,400 161 B 6,200 255 PTPP PP (Persero) Tbk. 1,000 1,020 960 970 -30 36,832,200 36,380,699,500 4,008 182.331 975 J 102,000 970 T/B 857,500 256 PTRO Petrosea Tbk. 1,970 1,990 1,890 1,900 -70 1,300,400 2,505,697,000 575 1,520.000 1,900 T/J 151,600 1,895 B 29,800 257 PTSN Sat Nusapersada Tbk 242 248 234 236 -6 3,671,600 886,429,600 469 122.069 238 J 73,300 236 T/B 38,100 258 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. 204 214 195 204 0 54,634,400 11,058,808,000 1,970 68.000 206 J 744,200 204 T/B 1,028,000 260 PWON Pakuwon Jati Tbk. 420 424 404 408 -12 161,072,400 66,705,419,400 6,750 1,572.921 410 J 505,300 408 T/B 3,904,000 261 PZZA Sarimelati Kencana Tbk. 655 660 620 625 -30 2,061,100 1,313,833,500 638 56.818 630 J 12,900 625 T/B 169,800 262 RAJA Rukun Raharja Tbk. 132 137 124 127 -5 76,274,100 9,932,063,400 4,382 436.246 127 T/J 234,700 126 B 342,700 263 RALS Ramayana Lestari Sentosa Tbk. 640 660 630 655 15 27,192,600 17,727,294,000 3,644 409.375 655 T/J 1,723,100 650 B 70,000 264 RANC Supra Boga Lestari Tbk. 398 416 398 400 2 3,354,800 1,349,057,800 585 80.000 402 J 152,700 400 T/B 132,800 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,988,400 0 B 0 266 RDTX Roda Vivatex Tbk 5,800 0 0 5,800 0 0 0 0 305.554 6,800 J 100 5,550 B 50,000 267 RELI Reliance Sekuritas Indonesia Tbk. 308 308 300 300 -8 200 60,800 2 138.461 298 J 5,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 88 92 85 88 0 105,200 9,063,900 14 13.976 87 J 1,000 84 B 25,600 269 RMBA Bentoel Internasional Investama Tbk. 590 675 580 610 20 1,597,900 996,768,000 290 4,773.083 610 T/J 3,600 595 B 19,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,195 1,180 1,185 -5 861,200 1,023,131,000 149 464.706 1,190 J 19,700 1,185 T/B 463,300 271 SAMF Saraswanti Anugerah Makmur Tbk. 368 400 368 396 28 74,900 28,238,400 60 330.000 396 T/J 100 374 B 7,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,475 10,000 10,000 -500 4,100 41,190,000 13 6,451.613 10,000 T/J 6,600 9,850 B 100 273 SCMA Surya Citra Media Tbk. 1,275 1,285 1,200 1,240 -35 36,926,900 45,771,876,000 3,993 560.951 1,240 T/J 2,161,000 1,235 B 7,300 274 SDPC Millennium Pharmacon International Tbk. 113 115 109 109 -4 78,400 8,650,400 45 72.759 110 J 12,200 109 T/B 124,200 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 0 0 780 0 0 0 0 872.434 780 J 2,700 730 B 1,200 276 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,690 1,690 -5 106,500 180,559,000 43 72.222 1,695 J 1,000 1,690 T/B 5,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,420 1,440 1,380 1,385 -35 20,437,800 28,593,971,000 6,551 238.793 1,390 J 213,200 1,385 T/B 895,000 278 SILO Siloam International Hospitals Tbk. 4,320 4,320 4,250 4,260 -60 136,200 580,758,000 162 48.382 4,270 J 700 4,250 B 32,200 279 SIMP Salim Ivomas Pratama Tbk. 338 342 322 324 -14 12,606,200 4,185,662,000 1,140 29.455 326 J 29,800 324 T/B 435,700 280 SMBR Semen Baturaja (Persero) Tbk. 605 625 565 575 -30 37,340,300 21,973,093,000 3,787 102.679 580 J 90,100 575 T/B 93,400 281 SMCB Solusi Bangun Indonesia Tbk. 1,160 1,170 1,080 1,080 -80 225,000 248,062,500 129 1,304.348 1,095 J 29,700 0 B 0 282 SMDR Samudera Indonesia Tbk. 300 308 284 290 -10 4,939,600 1,461,121,600 777 1,163.817 292 J 300 290 T/B 105,000 283 SMGR Semen Indonesia (Persero) Tbk. 10,650 10,800 10,150 10,550 -100 9,855,700 104,018,790,000 2,951 3,671.098 10,575 J 4,400 10,550 T/B 1,100 284 SMKL Satyamitra Kemas Lestari Tbk. 180 180 171 180 0 41,900 7,348,100 17 93.264 180 T/J 16,200 175 B 7,500 285 SMMA Sinarmas Multiartha Tbk. 17,500 17,800 17,500 17,800 300 47,000 825,520,000 32 1,326.903 17,800 T/J 13,500 17,500 B 16,500 286 SMRA Summarecon Agung Tbk. 660 685 620 645 -15 108,762,800 70,541,403,000 3,561 1,059.809 645 T/J 2,606,800 640 B 10,000 287 SMSM Selamat Sempurna Tbk. 1,175 1,250 1,175 1,250 75 6,536,000 7,872,770,500 1,873 3,338.764 1,250 T/J 273,900 1,220 B 6,500 288 SOCI Soechi Lines Tbk. 134 137 126 130 -4 12,058,800 1,586,005,400 870 23.636 130 T/J 255,800 129 B 70,800 289 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. 262 262 256 260 -2 11,300 2,940,600 7 116.550 260 T/J 700 256 B 14,500 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 141 143 132 132 -9 107,100 14,529,700 23 140.874 143 J 11,400 0 B 0 292 SRIL Sri Rejeki Isman Tbk. 224 228 214 220 -4 34,720,900 7,663,491,200 2,340 91.667 220 T/J 1,864,500 218 B 1,726,200 293 SRSN Indo Acidatama Tbk 56 56 55 56 0 6,158,300 340,005,500 255 10.199 56 T/J 3,275,100 55 B 1,595,100 294 SSIA Surya Semesta Internusa Tbk. 384 392 360 376 -8 49,406,400 18,809,290,000 2,484 154.256 376 T/J 1,739,400 374 B 928,200 295 SSMS Sawit Sumbermas Sarana Tbk. 810 860 805 860 50 4,143,600 3,512,393,000 553 128.358 860 T/J 731,400 845 B 3,000 296 STAR Buana Artha Anugerah Tbk. 130 140 129 131 1 3,000 393,600 12 128.431 131 T/J 9,700 128 B 500 297 SULI SLJ Global Tbk. 50 50 50 50 0 20,100 1,005,000 2 0.714 50 T/J 7,252,700 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,500 75,000 2 47.170 50 T/J 75,179,600 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 6,600 330,000 4 8.929 50 T/J 119,732,100 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,315 1,245 1,305 60 145,291,100 187,495,008,500 10,083 322.222 1,305 T/J 1,401,900 1,300 B 12,800 301 TBLA Tunas Baru Lampung Tbk. 795 815 790 795 0 9,596,100 7,712,184,500 1,363 181.032 795 T/J 365,100 790 B 180,200 302 TCID Mandom Indonesia Tbk. 7,100 7,000 6,825 6,850 -250 10,600 73,000,000 21 671.885 6,850 T/J 400 6,775 B 200 303 TDPM Tridomain Performance Materials Tbk. 177 185 167 169 -8 16,937,700 2,962,754,500 1,092 74.123 170 J 150,300 169 T/B 171,000 304 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. 69 72 66 67 -2 1,498,000 102,139,700 124 33.500 68 J 50,000 67 T/B 170,400 306 TINS Timah Tbk. 820 840 785 795 -25 51,259,200 41,666,458,500 4,846 406.240 800 J 866,100 795 T/B 719,300 307 TIRT Tirta Mahakam Resources Tbk 53 53 53 53 0 94,200 4,992,600 6 24.229 53 T/J 53,300 51 B 43,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,925 7,075 6,525 6,825 -100 13,916,100 96,112,400,000 6,440 421.978 6,825 T/J 92,600 6,800 B 153,500 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,960 2,980 2,860 2,860 -100 204,261,100 592,975,870,000 36,999 1,503.009 2,870 J 400 2,860 T/B 10,027,100 310 TMAS Temas Tbk. 114 118 111 113 -1 2,320,200 267,389,800 302 259.902 114 J 97,600 113 T/B 13,000 311 TOBA Toba Bara Sejahtra Tbk. 470 470 438 438 -32 204,400 90,085,000 90 92.428 438 T/J 102,100 0 B 0 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,000 250,000 7 80.475 50 T/J 183,662,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 300 316 292 296 -4 5,067,400 1,518,066,200 698 106.388 298 J 634,300 296 T/B 201,800 314 TOWR Sarana Menara Nusantara Tbk. 1,020 1,045 1,020 1,035 15 169,153,400 174,995,482,500 17,671 4,930.215 1,035 T/J 5,061,200 1,030 B 964,500 315 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. 124 124 116 117 -7 900 106,900 7 117.902 119 J 5,200 117 T/B 29,200 317 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. 392 394 392 394 2 20,400 8,001,800 9 235.027 394 T/J 7,500 392 B 56,500 319 TSPC Tempo Scan Pacific Tbk. 1,370 1,380 1,330 1,335 -35 665,900 898,664,500 367 238.155 1,345 J 5,700 1,335 T/B 75,000 320 TURI Tunas Ridean Tbk. 1,335 1,340 1,340 1,340 5 100,000 134,000,000 12 2,977.778 1,345 J 3,500 1,335 B 4,000 321 UCID Uni-Charm Indonesia Tbk. 1,450 1,470 1,435 1,470 20 113,700 165,197,000 108 98.000 1,470 T/J 24,700 1,435 B 11,000 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,805 1,830 1,775 1,775 -30 1,726,500 3,101,306,500 1,067 3,441.523 1,775 T/J 1,900 1,770 B 16,300 323 UNIC Unggul Indah Cahaya Tbk. 3,800 3,900 3,830 3,890 90 800 3,112,000 5 144.070 3,890 T/J 1,100 3,610 B 100 324 UNSP Bakrie Sumatera Plantations Tbk. 62 63 61 62 0 112,300 6,951,600 56 2.944 62 T/J 10,800 61 B 169,400 325 UNTR United Tractors Tbk. 23,425 23,850 22,500 23,000 -425 6,523,200 150,424,690,000 9,487 27,380.952 23,000 T/J 1,019,700 22,975 B 200 326 UNVR Unilever Indonesia Tbk. 8,250 8,275 8,150 8,225 -25 17,339,800 142,472,052,500 6,154 210,573.477 8,225 T/J 3,113,900 8,200 B 59,900 327 VICO Victoria Investama Tbk. 80 87 80 85 5 51,200 4,257,300 34 68.000 85 T/J 4,800 80 B 100 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,200 510,000 4 16.667 50 T/J 51,476,900 0 B 0 329 VOKS Voksel Electric Tbk. 195 197 192 193 -2 216,800 41,845,600 31 85.374 195 J 82,000 192 B 100 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 198 188 190 -6 24,067,600 4,634,231,300 1,838 65.517 190 T/J 397,500 189 B 441,900 331 WEHA WEHA Transportasi Indonesia Tbk. 71 71 69 70 -1 144,300 10,098,500 47 30.558 70 T/J 40,800 69 B 15,300 332 WIIM Wismilak Inti Makmur Tbk. 398 404 372 378 -20 41,139,500 15,868,785,200 3,130 58.154 380 J 1,048,500 378 T/B 1,507,300 333 WIKA Wijaya Karya (Persero) Tbk. 1,295 1,305 1,220 1,240 -55 28,789,500 36,266,032,000 4,237 318.723 1,240 T/J 1,993,800 1,235 B 688,300 334 WINS Wintermar Offshore Marine Tbk. 100 104 100 100 0 128,700 13,143,600 13 27.043 100 T/J 524,100 97 B 2,500 335 WOMF Wahana Ottomitra Multiartha Tbk. 248 250 232 240 -8 703,300 166,772,000 121 36.385 240 T/J 2,200 234 B 500 336 WOOD Integra Indocabinet Tbk. 404 416 396 402 -2 46,873,700 19,034,770,400 3,297 154.615 402 T/J 8,937,300 400 B 193,300 337 WSBP Waskita Beton Precast Tbk. 171 175 167 168 -3 51,673,300 8,722,123,900 2,445 34.286 169 J 950,600 168 T/B 396,400 338 WSKT Waskita Karya (Persero) Tbk. 665 665 635 650 -15 41,232,000 26,838,168,000 3,431 175.439 650 T/J 11,036,700 645 B 10,500 339 WTON Wijaya Karya Beton Tbk. 278 280 268 270 -8 13,533,100 3,681,223,600 1,230 45.763 272 J 53,800 270 T/B 5,700 Total 9,633,970,500 9,691,398,838,100 780,821 2,940,733,000 268,400,300 Jakarta, 31 August 2020 Trading Division