List of Securities Quotation Main Board Date: Tuesday, 01 September 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. 10,175 10,400 10,025 10,400 225 2,963,100 30,374,645,000 1,948 844.870 10,400 T/J 431,100 10,375 B 14,800 2 ABMM ABM Investama Tbk. 955 0 0 955 0 0 0 0 25.467 955 J 4,700 920 B 300 3 ACES Ace Hardware Indonesia Tbk. 1,545 1,600 1,545 1,585 40 20,611,500 32,499,614,500 7,339 1,932.927 1,585 T/J 224,200 1,580 B 13,100 4 ACST Acset Indonusa Tbk. 348 338 324 324 -24 2,103,500 682,145,600 317 23.928 324 T/J 14,430,700 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 595 605 590 605 10 6,385,500 3,822,216,500 756 475.132 605 T/J 129,400 600 B 1,019,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,825 7,650 7,775 75 140,600 1,088,332,500 244 334.409 7,775 T/J 37,400 7,750 B 600 7 ADMG Polychem Indonesia Tbk 123 127 120 123 0 6,596,800 809,983,200 562 10.979 123 T/J 36,400 122 B 35,400 8 ADRO Adaro Energy Tbk. 1,085 1,140 1,080 1,140 55 86,245,000 95,658,303,500 8,481 103.636 1,140 T/J 76,100 1,135 B 1,328,500 9 AGII Aneka Gas Industri Tbk. 498 500 488 488 -10 167,300 82,371,000 138 44.364 490 J 94,800 488 T/B 79,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 386 368 380 0 50,546,200 19,162,231,400 3,396 620.834 382 J 1,048,000 380 T/B 98,800 11 AISA Tiga Pilar Sejahtera Food Tbk. 157 147 147 147 -10 4,216,600 619,840,200 484 17.892 147 T/J 79,768,700 0 B 0 12 AKRA AKR Corporindo Tbk. 2,900 3,010 2,890 2,950 50 32,515,800 95,780,667,000 4,949 2,351.141 2,950 T/J 519,700 2,940 B 74,700 13 ALTO Tri Banyan Tirta Tbk. 346 344 322 344 -2 9,300 3,055,200 11 171.866 344 T/J 11,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 246 246 246 246 0 393,200 96,727,200 21 223.636 248 J 168,600 246 T/B 5,800 15 AMFG Asahimas Flat Glass Tbk. 2,560 2,550 2,540 2,540 -20 4,500 11,474,000 3 103.673 2,540 T/J 36,800 2,470 B 4,500 16 AMRT Sumber Alfaria Trijaya Tbk. 715 725 705 705 -10 211,200 150,446,000 150 1,798.974 710 J 500 705 T/B 73,700 17 ANJT Austindo Nusantara Jaya Tbk. 540 0 0 540 0 0 0 0 45.000 550 J 2,100 535 B 100 18 ANTM Aneka Tambang Tbk. 820 840 815 840 20 131,125,800 108,912,546,000 9,047 553.834 845 J 14,631,100 840 T/B 141,100 19 APLI Asiaplast Industries Tbk. 115 117 117 117 2 200 23,400 2 97.500 117 T/J 10,500 112 B 2,000 20 APLN Agung Podomoro Land Tbk. 117 118 113 116 -1 33,180,100 3,836,463,000 1,153 31.781 117 J 129,500 116 T/B 3,255,800 21 ARNA Arwana Citramulia Tbk. 448 450 440 444 -4 1,288,000 578,233,400 48 3,017.739 444 T/J 39,300 442 B 200 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 900 900 900 900 0 100 90,000 1 265.840 910 J 1,000 905 B 100 24 ASGR Astra Graphia Tbk. 750 745 725 740 -10 517,200 380,599,000 143 153.425 740 T/J 179,300 735 B 58,200 25 ASII Astra International Tbk. 5,100 5,250 5,100 5,250 150 20,881,000 108,176,655,000 7,488 3,754.371 5,250 T/J 1,041,000 5,200 B 3,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,140 1,110 1,110 -30 9,400 10,602,500 17 2,055.556 1,125 J 1,400 1,110 T/B 2,100 27 ASRI Alam Sutera Realty Tbk. 125 127 122 125 0 47,906,100 5,967,390,400 1,440 119.048 125 T/J 1,278,500 124 B 5,894,900 28 ASSA Adi Sarana Armada Tbk. 550 575 550 565 15 7,675,700 4,301,875,500 748 144.872 565 T/J 101,900 560 B 218,600 29 ATIC Anabatic Technologies Tbk. 630 630 590 590 -40 600 374,000 2 84.286 630 J 1,200 0 B 0 30 AUTO Astra Otoparts Tbk. 870 895 870 890 20 634,200 561,977,000 295 804.920 895 J 107,000 890 T/B 400 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 1 33.333 50 T/J 879,400 0 B 0 32 BATA Sepatu Bata Tbk. 625 640 625 625 0 34,100 21,314,000 10 8,106.355 625 T/J 19,900 605 B 500 33 BBCA Bank Central Asia Tbk. 31,375 32,600 31,200 32,600 1,225 13,489,200 430,408,132,500 15,429 18,628.571 32,600 T/J 936,800 32,250 B 1,300 34 BBKP Bank Bukopin Tbk. 286 292 278 286 0 251,913,700 71,701,712,400 6,892 85.761 288 J 10,723,400 286 T/B 1,498,000 35 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,595 J 500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,100 5,175 5,025 5,175 75 54,441,900 279,083,975,000 11,075 24.890 5,175 T/J 421,200 5,150 B 1,009,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,510 3,630 3,480 3,610 100 196,959,300 701,163,799,000 28,272 4,125.714 3,620 J 1,717,800 3,610 T/B 9,122,300 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. 1,575 1,595 1,530 1,580 5 20,806,800 32,669,723,000 4,053 206.087 1,585 J 138,500 1,580 T/B 31,000 40 BBYB Bank Yudha Bhakti Tbk. 276 274 264 274 -2 400 108,600 4 278.966 274 T/J 50,500 266 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 128 128 125 127 -1 480,600 60,934,500 93 360.161 127 T/J 32,800 126 B 101,500 42 BDMN Bank Danamon Indonesia Tbk. 2,720 2,730 2,650 2,690 -30 2,670,700 7,189,379,000 741 1.519 2,700 J 200 2,690 T/B 4,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 154 161 152 155 1 157,015,100 24,466,960,800 4,912 91.176 156 J 2,071,900 155 T/B 468,900 44 BFIN BFI Finance Indonesia Tbk. 410 416 396 412 2 8,558,200 3,494,825,600 852 2,111.305 414 J 78,400 412 T/B 106,100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 3,900 195,000 7 146.220 50 T/J 58,858,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 825 825 810 815 -10 551,900 450,490,500 80 460.462 815 T/J 151,700 810 B 13,600 47 BIRD Blue Bird Tbk. 1,040 1,055 1,025 1,030 -10 415,400 429,899,000 221 15.846 1,035 J 40,000 1,030 T/B 58,800 48 BISI BISI International Tbk. 905 915 905 910 5 2,620,100 2,379,665,000 336 455.000 915 J 145,000 910 T/B 5,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,095 1,040 1,085 30 14,889,400 15,920,283,000 2,960 180.833 1,090 J 565,300 1,085 T/B 425,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 595 605 580 590 -5 18,503,000 10,950,662,500 2,860 137.209 590 T/J 2,544,900 585 B 3,869,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 10,800 540,000 20 3.455 50 T/J 306,988,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 176,060,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,950 6,125 5,875 6,125 175 42,665,400 256,949,640,000 9,825 1,845.619 6,150 J 1,745,500 6,125 T/B 311,800 54 BMSR Bintang Mitra Semestaraya Tbk 52 52 51 51 -1 34,300 1,751,300 13 10.200 52 J 1,900 51 T/B 24,400 55 BMTR Global Mediacom Tbk. 296 312 292 298 2 176,401,400 53,261,423,200 6,967 242.552 300 J 4,239,000 298 T/B 42,000 56 BNBA Bank Bumi Arta Tbk. 318 318 310 314 -4 263,900 82,812,800 42 196.250 318 J 5,000 314 T/B 203,500 57 BNGA Bank CIMB Niaga Tbk. 815 830 800 830 15 5,226,700 4,296,116,000 802 6.128 835 J 482,200 830 T/B 11,200 58 BNII Bank Maybank Indonesia Tbk. 234 240 228 232 -2 4,068,500 945,760,800 518 2.764 234 J 262,100 232 T/B 200,300 59 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 11,013,600 14,592,289,000 278 14.426 1,330 J 4,427,900 1,325 T/B 1,349,100 60 BPTR Batavia Prosperindo Trans Tbk. 87 87 81 81 -6 35,300 2,897,000 26 81.000 81 T/J 39,600 0 B 0 61 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 1,700 8,075,000 1 184.864 5,400 J 100 4,500 B 100 62 BRIS Bank BRIsyariah Tbk. 965 990 950 975 10 129,278,800 125,399,379,000 13,399 191.176 980 J 5,684,900 975 T/B 23,475,400 63 BRPT Barito Pacific Tbk. 840 860 815 855 15 52,614,400 44,413,910,500 6,448 334.337 860 J 806,400 855 T/B 1,287,700 64 BSDE Bumi Serpong Damai Tbk. 775 795 770 780 5 24,963,600 19,335,362,500 1,334 152.790 780 T/J 49,148,000 775 B 1,218,900 65 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 400 201,500 2 344.430 505 T/J 6,200 500 B 6,500 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. 2,370 2,380 2,220 2,320 -50 159,800 368,565,000 355 449.123 2,380 J 700 2,320 T/B 34,900 68 BTPS Bank BTPN Syariah Tbk. 3,900 3,900 3,750 3,770 -130 7,298,900 27,754,706,000 3,628 386.667 3,780 J 20,800 3,770 T/B 206,500 69 BUDI Budi Starch & Sweetener Tbk. 100 101 98 99 -1 278,300 27,627,600 51 53.656 99 T/J 92,400 98 B 64,400 70 BULL Buana Lintas Lautan Tbk. 284 294 282 294 10 226,504,800 65,134,758,400 6,035 28.750 296 J 2,032,300 294 T/B 10,078,100 71 BVIC Bank Victoria International Tbk. 69 70 67 69 0 26,600 1,803,800 40 65.246 69 T/J 68,300 68 B 400 72 BWPT Eagle High Plantations Tbk. 110 118 110 118 8 193,092,900 22,295,797,000 4,087 25.808 119 J 14,081,400 118 T/B 26,096,400 73 BYAN Bayan Resources Tbk. 12,850 12,950 12,950 12,950 100 2,300 29,785,000 9 223.276 13,850 J 100 12,950 T/B 1,500 74 CAMP Campina Ice Cream Industry Tbk. 256 270 242 264 8 1,556,300 404,219,200 430 80.000 266 J 5,000 264 T/B 145,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 135,200 6,760,000 13 28.571 50 T/J 23,885,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 1,995 2,000 0 101,700 203,127,500 105 413.223 2,000 T/J 49,700 1,995 B 900 77 CFIN Clipan Finance Indonesia Tbk. 192 199 187 190 -2 3,823,800 731,461,400 302 14.868 192 J 20,000 190 T/B 70,500 78 CITY Natura City Developments Tbk. 108 118 101 101 -7 110,700 11,240,200 29 84.167 104 J 500 101 T/B 400 79 CLEO Sariguna Primatirta Tbk. 505 520 500 520 15 6,494,200 3,320,892,500 1,061 2,260.870 525 J 430,700 520 T/B 184,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,095 1,075 1,095 10 254,600 275,709,000 63 104.779 1,095 T/J 3,200 1,090 B 51,000 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 6,300 6,250 6,100 6,250 -50 8,047,900 49,716,005,000 5,921 28,464.727 6,250 T/J 1,254,800 6,225 B 5,500 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. 310 330 304 330 20 2,007,400 661,503,800 49 166.528 330 T/J 1,315,400 308 B 50,000 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 200 86 CTRA Ciputra Development Tbk. 770 780 730 745 -25 32,086,200 23,981,655,000 3,158 166.801 750 J 1,345,000 745 T/B 7,187,600 87 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 232 J 16,700 222 B 1,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 162,100 8,105,000 9 16.496 50 T/J 259,930,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 13,887,100 0 B 0 90 DILD Intiland Development Tbk. 178 183 176 179 1 18,886,500 3,380,471,700 794 31.192 180 J 502,000 179 T/B 1,074,600 91 DLTA Delta Djakarta Tbk. 4,770 4,850 4,760 4,780 10 575,000 2,754,663,000 420 28,573.136 4,790 J 3,200 4,780 T/B 8,100 92 DMAS Puradelta Lestari Tbk. 226 232 218 224 -2 37,434,900 8,461,428,200 2,277 106.667 226 J 2,225,300 224 T/B 1,181,900 93 DMND Diamond Food Indonesia Tbk. 945 945 940 940 -5 9,600 9,028,500 29 102.732 945 J 23,200 940 T/B 400 94 DNAR Bank Oke Indonesia Tbk. 240 0 0 240 0 0 0 0 218.182 240 J 52,100 224 B 4,000 95 DOID Delta Dunia Makmur Tbk. 280 288 276 286 6 55,230,900 15,628,431,600 2,615 387.198 286 T/J 10,054,600 284 B 2,400,100 96 DPNS Duta Pertiwi Nusantara Tbk. 222 224 224 224 2 600 134,400 1 72.779 244 J 200 224 T/B 2,600 97 DPUM Dua Putra Utama Makmur Tbk. 50 52 50 50 0 296,500 14,901,700 40 9.091 51 J 14,500 50 T/B 117,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 67 59 64 1 577,000 36,120,400 47 36.424 64 T/J 267,600 62 B 49,900 99 DSNG Dharma Satya Nusantara Tbk. 434 460 436 460 26 13,012,200 5,855,297,400 1,360 124.324 462 J 161,000 460 T/B 10,281,400 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,425 J 400 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 330 332 318 326 -4 9,040,800 2,923,146,800 1,115 64.554 328 J 426,600 326 T/B 71,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,580 2,540 2,560 0 17,900 45,845,000 32 942.315 2,560 T/J 7,900 2,550 B 1,000 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 225,300 11,265,000 9 14.286 50 T/J 4,943,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,280 1,275 1,230 1,260 -20 784,500 986,805,000 635 3,198.619 1,265 J 21,500 1,260 T/B 12,000 105 ELSA Elnusa Tbk. 244 250 242 246 2 27,855,500 6,846,001,200 1,213 61.500 246 T/J 2,756,100 244 B 4,339,100 106 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. 5,450 5,250 5,200 5,200 -250 202,000 1,060,440,000 12 722.222 5,225 J 20,900 5,200 T/B 305,200 108 ERAA Erajaya Swasembada Tbk. 1,720 1,735 1,690 1,695 -25 8,246,500 14,034,639,500 2,262 169.500 1,700 J 4,200 1,695 T/B 98,800 109 ESSA Surya Esa Perkasa Tbk. 157 161 156 157 0 1,959,500 308,641,900 177 292.305 158 J 276,100 157 T/B 130,500 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 6,700 335,100 18 20.080 50 T/J 1,032,000 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. 2,440 2,490 2,390 2,420 -20 20,611,800 49,937,892,000 6,208 122.817 2,430 J 207,300 2,420 T/B 335,400 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,600 6,975 B 1,000 114 FILM MD Pictures Tbk. 206 244 194 216 10 52,817,400 11,999,253,000 5,862 102.857 216 T/J 6,500 214 B 44,400 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,690,300 0 B 0 116 FREN Smartfren Telecom Tbk. 90 94 89 91 1 293,847,200 26,748,785,000 8,612 5.056 91 T/J 344,600 90 B 12,849,100 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,896,800 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 0 0 1,400 0 0 0 0 1,120.000 1,430 J 400 1,400 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. 47,500 48,350 47,300 47,500 0 1,814,200 86,386,252,500 4,757 1,853.659 47,550 J 200 47,500 T/B 88,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,600 1,600 1,600 -50 2,900 4,640,000 2 136.752 1,700 J 7,000 1,590 B 1,000 122 GIAA Garuda Indonesia (Persero) Tbk. 252 260 252 254 2 14,779,400 3,768,352,200 1,266 34.144 256 J 1,080,200 254 T/B 1,663,900 123 GJTL Gajah Tunggal Tbk. 540 570 540 555 15 5,171,500 2,861,825,000 889 108.960 560 J 297,500 555 T/B 461,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 82 -1 4,515,600 370,917,800 255 20.500 83 J 459,000 82 T/B 365,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,290 1,275 1,285 -5 221,300 283,214,500 166 100.000 1,285 T/J 10,600 1,280 B 25,500 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 397,600 19,880,000 8 21.568 51 J 2,085,500 50 T/B 102,600 127 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. 109 113 108 113 4 16,500 1,799,100 8 45.200 113 T/J 125,300 108 B 4,900 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300 15,000 1 26.579 50 T/J 9,008,800 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 140 140 131 140 0 1,900 250,300 4 78.760 140 T/J 6,100 131 B 500 131 HDIT Hensel Davest Indonesia Tbk. 396 416 412 416 20 6,300 2,618,400 5 79.238 400 J 52,400 372 B 600 132 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 3,190 3,150 3,160 0 371,300 1,173,452,000 78 85.405 3,190 J 2,600 3,160 T/B 627,700 134 HERO Hero Supermarket Tbk. 830 845 825 830 0 500 416,000 5 1,732.487 830 T/J 4,700 825 B 300 135 HEXA Hexindo Adiperkasa Tbk. 3,580 3,680 3,580 3,600 20 118,300 426,940,000 138 1,102.063 3,600 T/J 147,800 3,590 B 11,000 136 HITS Humpuss Intermoda Transportasi Tbk. 555 555 555 555 0 100 55,500 1 853.846 550 J 500 520 B 400 137 HKMU HK Metals Utama Tbk. 87 91 85 86 -1 67,028,600 5,896,710,400 2,934 37.391 86 T/J 684,300 85 B 2,781,500 138 HMSP H.M. Sampoerna Tbk. 1,650 1,685 1,650 1,680 30 21,684,000 36,234,697,500 4,917 8,386.581 1,680 T/J 1,203,400 1,675 B 604,800 139 HOKI Buyung Poetra Sembada Tbk. 685 705 680 695 10 16,860,900 11,702,416,500 847 224.194 700 J 1,001,200 695 T/B 15,600 140 HOTL Saraswati Griya Lestari Tbk. 50 0 0 50 0 0 0 0 27.027 50 J 1,304,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 234 240 230 232 -2 571,900 133,104,600 73 77.333 234 J 264,500 232 T/B 39,700 142 HRUM Harum Energy Tbk. 1,520 1,600 1,500 1,590 70 2,397,700 3,737,413,000 846 30.577 1,590 T/J 10,100 1,585 B 30,500 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,250 10,125 10,225 0 5,985,500 60,917,355,000 5,160 379.055 10,225 T/J 1,010,000 10,200 B 332,900 145 IDPR Indonesia Pondasi Raya Tbk. 169 169 164 168 -1 15,500 2,592,700 18 13.125 168 T/J 100,600 167 B 3,000 146 IFII Indonesia Fibreboard Industry Tbk. 135 138 127 138 3 585,000 77,658,500 88 131.429 138 T/J 53,800 133 B 2,000 147 IGAR Champion Pacific Indonesia Tbk. 328 348 328 340 12 149,200 50,224,200 83 222.222 342 J 60,700 340 T/B 700 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 200 10,000 1 14.286 50 T/J 14,919,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 775 790 730 765 -10 14,974,500 11,372,888,000 2,181 107.671 770 J 7,100 765 T/B 563,900 150 IMJS Indomobil Multi Jasa Tbk. 294 304 280 304 10 43,704,900 12,886,149,200 1,444 60.800 304 T/J 2,262,100 302 B 17,000 151 INAF Indofarma Tbk. 3,060 3,220 2,860 3,140 80 4,277,600 13,210,230,000 2,114 1,256.000 3,150 J 21,900 3,140 T/B 33,600 152 INCI Intanwijaya Internasional Tbk 675 690 640 660 -15 764,200 512,191,500 231 71.383 660 T/J 2,000 655 B 900 153 INCO Vale Indonesia Tbk. 3,790 3,920 3,780 3,910 120 21,360,900 82,485,107,000 4,196 1,595.918 3,920 J 560,100 3,910 T/B 117,500 154 INDF Indofood Sukses Makmur Tbk. 7,625 7,700 7,400 7,650 25 15,776,700 118,120,515,000 8,771 1,309.505 7,650 T/J 1,222,400 7,575 B 200 155 INDR Indo-Rama Synthetics Tbk. 2,180 2,200 2,180 2,200 20 26,400 57,678,000 18 296.300 2,200 T/J 14,100 2,180 B 21,100 156 INDS Indospring Tbk. 2,100 2,060 1,960 1,960 -140 10,600 20,882,000 20 183.750 2,090 J 100 1,960 T/B 49,800 157 INDY Indika Energy Tbk. 1,025 1,060 995 1,060 35 20,222,300 20,869,696,000 3,211 35.932 1,065 J 174,300 1,060 T/B 129,800 158 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,400 9,050 9,350 50 4,800,500 44,333,875,000 4,055 481.792 9,350 T/J 1,034,100 9,325 B 100 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 74,500 3,726,200 48 0.286 51 J 429,300 50 T/B 36,400 160 INTP Indocement Tunggal Prakarsa Tbk. 11,875 12,200 11,850 12,200 325 2,806,700 33,694,602,500 2,174 488.000 12,200 T/J 300 12,125 B 300 161 IPOL Indopoly Swakarsa Industry Tbk. 83 86 83 85 2 279,100 23,747,600 66 40.476 85 T/J 53,900 84 B 3,400 162 IPTV MNC Vision Networks Tbk. 294 298 290 298 4 33,855,700 10,046,423,200 9,065 124.167 298 T/J 3,900 296 B 285,400 163 ISAT Indosat Tbk. 2,300 2,350 2,290 2,300 0 2,652,800 6,135,045,000 843 164.286 2,310 J 16,100 2,300 T/B 378,800 164 ISSP Steel Pipe Industry of Indonesia Tbk. 128 132 127 130 2 2,729,500 351,433,800 384 44.068 131 J 234,200 130 T/B 4,947,400 165 ITMG Indo Tambangraya Megah Tbk. 8,275 8,650 8,200 8,650 375 4,708,300 39,995,330,000 2,909 61.786 8,675 J 170,700 8,650 T/B 395,300 166 JAWA Jaya Agra Wattie Tbk. 53 52 50 50 -3 5,600 280,200 4 10.000 53 J 6,000 51 B 14,300 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 360 340 342 -18 506,100 174,718,400 21 283.073 342 T/J 19,300 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,235 1,150 1,170 -50 77,204,400 91,764,864,000 8,207 319.847 1,175 J 268,500 1,170 T/B 12,196,900 169 JRPT Jaya Real Property Tbk. 432 432 426 432 0 1,033,300 444,386,600 144 415.385 434 J 243,400 432 T/B 47,800 170 JSKY Sky Energy Indonesia Tbk. 108 122 101 104 -4 176,496,500 20,170,818,200 7,944 52.000 105 J 573,100 104 T/B 2,703,700 171 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,890 -20 6,199,200 24,081,983,000 3,237 229.390 3,900 J 45,000 3,890 T/B 314,900 172 KAEF Kimia Farma Tbk. 3,040 3,200 2,870 3,090 50 22,787,400 69,996,030,000 7,918 3,090.000 3,090 T/J 39,500 3,080 B 166,900 173 KBLI KMI Wire & Cable Tbk. 310 320 312 314 4 6,837,100 2,156,787,800 880 38.154 316 J 705,900 314 T/B 104,300 174 KEEN Kencana Energi Lestari Tbk. 316 314 306 314 -2 3,055,900 950,469,800 180 79.293 314 T/J 27,500 308 B 13,500 175 KICI Kedaung Indah Can Tbk 234 0 0 234 0 0 0 0 49.680 268 J 500 236 B 3,300 176 KIJA Kawasan Industri Jababeka Tbk. 144 144 141 143 -1 1,050,000 149,428,000 180 4.961 144 J 37,000 143 T/B 2,300 177 KINO Kino Indonesia Tbk. 3,160 3,170 3,100 3,130 -30 83,400 261,152,000 78 82.368 3,130 T/J 48,700 3,120 B 1,300 178 KKGI Resource Alam Indonesia Tbk. 191 199 190 199 8 507,600 97,257,100 32 698.246 199 T/J 5,000 193 B 200 179 KLBF Kalbe Farma Tbk. 1,580 1,605 1,580 1,595 15 17,692,900 28,133,168,500 4,248 15,556.423 1,595 T/J 1,659,800 1,590 B 31,000 180 KOBX Kobexindo Tractors Tbk. 101 109 96 101 0 7,593,100 782,219,900 979 25.250 101 T/J 265,800 100 B 1,499,800 181 KOTA DMS Propertindo Tbk. 640 650 635 645 5 8,174,500 5,239,895,000 408 322.500 645 T/J 97,800 640 B 125,000 182 KPAL Steadfast Marine Tbk. 56 56 54 54 -2 7,650,800 416,767,400 308 46.957 55 J 387,700 54 T/B 631,100 183 KRAS Krakatau Steel (Persero) Tbk. 388 398 380 396 8 45,089,500 17,663,763,600 3,478 49.232 398 J 2,042,400 396 T/B 1,043,700 184 KREN Kresna Graha Investama Tbk. 122 134 120 132 10 105,845,100 13,605,250,800 5,697 1,373.283 132 T/J 327,800 131 B 790,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 600 30,000 2 7.806 50 T/J 31,877,700 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 5,850 5,850 5,850 -400 100 585,000 1 96.694 5,850 T/J 100 5,825 B 200 187 LINK Link Net Tbk. 1,825 2,220 1,840 2,130 305 29,491,400 61,612,573,000 11,551 133.125 2,140 J 90,100 2,130 T/B 987,400 188 LION Lion Metal Works Tbk. 268 266 252 256 -12 14,000 3,625,000 11 160.332 258 J 100 256 T/B 6,500 189 LPCK Lippo Cikarang Tbk 900 915 870 900 0 877,500 783,535,500 272 101.472 905 J 3,000 900 T/B 4,400 190 LPGI Lippo General Insurance Tbk. 3,540 3,600 3,360 3,450 -90 1,900 6,572,000 12 155.056 3,500 J 200 3,410 B 400 191 LPKR Lippo Karawaci Tbk. 157 158 153 154 -3 15,238,000 2,353,826,300 759 49.729 155 J 604,900 154 T/B 10,700 192 LPPF Matahari Department Store Tbk. 1,265 1,280 1,250 1,270 5 7,528,000 9,554,799,500 1,188 28.778 1,270 T/J 330,500 1,265 B 177,700 193 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 965 1,000 20 55,803,600 55,190,661,500 4,647 258.065 1,005 J 2,179,800 1,000 T/B 10,183,500 194 LTLS Lautan Luas Tbk. 450 448 448 448 -2 700 313,600 3 158.366 448 T/J 4,300 440 B 1,000 195 MAIN Malindo Feedmill Tbk. 615 630 605 610 -5 14,633,800 8,935,720,500 1,593 346.591 610 T/J 567,000 605 B 789,100 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,100 55,000 2 6.835 50 T/J 1,285,054,700 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. 680 690 670 685 5 10,784,300 7,377,380,000 942 1,099.254 690 J 825,600 685 T/B 4,713,100 199 MARK Mark Dynamics Indonesia Tbk. 870 880 850 865 -5 4,419,700 3,821,851,500 629 1,730.000 865 T/J 46,000 860 B 2,000 200 MASA Multistrada Arah Sarana Tbk. 565 555 555 555 -10 400 222,000 1 394.625 565 J 6,000 555 T/B 100 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 6,250 J 100 6,125 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 396 408 396 408 12 952,500 382,466,800 144 25.500 408 T/J 126,900 406 B 10,500 203 MBTO Martina Berto Tbk. 85 89 80 85 0 8,400 691,300 16 11.486 85 T/J 200 81 B 1,800 204 MCOR Bank China Construction Bank Indonesia Tbk. 135 138 134 135 0 3,400,500 460,104,200 222 121.085 136 J 852,500 135 T/B 122,700 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 3,000 150,000 30 36.232 50 T/J 2,583,100 0 B 0 206 MDLN Modernland Realty Tbk. 67 69 63 64 -3 131,074,100 8,590,599,900 4,501 18.994 65 J 1,700,600 64 T/B 1,510,800 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 82,810,600 0 B 0 208 MEDC Medco Energi Internasional Tbk. 550 570 540 555 5 126,278,000 70,443,130,000 6,692 977.508 555 T/J 5,111,600 550 B 4,404,800 209 MEGA Bank Mega Tbk. 7,000 7,200 6,875 7,050 50 2,100 14,910,000 9 5,138.933 7,050 T/J 1,200 6,850 B 500 210 META Nusantara Infrastructure Tbk. 112 112 111 112 0 383,100 42,531,500 33 33.931 112 T/J 18,200 111 B 153,500 211 MGRO Mahkota Group Tbk. 800 815 785 815 15 4,403,400 3,533,481,000 528 362.222 815 T/J 89,200 810 B 7,000 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,330 2,370 0 18,866,900 44,539,466,000 1,731 139.536 2,370 T/J 475,400 2,360 B 700 213 MLBI Multi Bintang Indonesia Tbk. 9,450 9,450 9,400 9,400 -50 15,000 141,220,000 38 59,872.611 9,600 J 300 9,400 T/B 4,000 214 MLPL Multipolar Tbk. 50 51 50 51 1 778,200 38,920,300 32 5.850 51 T/J 4,545,000 50 B 497,000 215 MLPT Multipolar Technology Tbk. 595 615 585 605 10 218,200 132,980,000 86 126.042 605 T/J 7,900 600 B 9,700 216 MNCN Media Nusantara Citra Tbk. 890 895 865 870 -20 72,466,500 63,405,144,000 7,494 96.667 875 J 849,500 870 T/B 1,436,100 217 MPMX Mitra Pinasthika Mustika Tbk. 472 478 470 474 2 1,440,400 684,599,000 489 31.600 476 J 6,800 474 T/B 121,500 218 MPPA Matahari Putra Prima Tbk. 109 111 108 108 -1 463,900 50,591,200 77 45.407 109 J 30,000 108 T/B 50,900 219 MRAT Mustika Ratu Tbk. 151 156 152 155 4 107,600 16,635,400 47 23.846 155 T/J 36,700 153 B 6,400 220 MSKY MNC Sky Vision Tbk. 935 935 870 930 -5 7,400 6,758,500 15 61.184 930 T/J 5,100 925 B 500 221 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,590 1,600 0 1,900,100 3,048,487,000 477 2,880.392 1,605 J 11,700 1,600 T/B 93,700 222 MTLA Metropolitan Land Tbk. 374 374 374 374 0 5,000 1,870,000 1 157.241 374 T/J 5,000 372 B 100 223 MYOH Samindo Resources Tbk. 1,135 1,135 1,100 1,135 0 39,000 43,861,500 24 135.187 1,135 T/J 36,300 1,110 B 500 224 MYOR Mayora Indah Tbk. 2,350 2,550 2,300 2,500 150 15,127,300 37,267,878,000 5,125 12,506.253 2,500 T/J 406,700 2,490 B 366,900 225 MYTX Asia Pacific Investama Tbk. 54 54 51 54 0 30,200 1,540,500 5 8.117 54 T/J 50,500 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 840 875 805 855 15 4,879,500 4,128,612,500 1,176 263.077 855 T/J 163,700 850 B 226,600 227 NISP Bank OCBC NISP Tbk. 755 755 730 745 -10 14,500 10,820,000 33 902.768 755 J 10,800 745 T/B 7,100 228 NOBU Bank Nationalnobu Tbk. 725 750 725 745 20 16,100 11,718,000 22 198.667 745 T/J 500 725 B 100 229 NRCA Nusa Raya Cipta Tbk. 310 318 306 306 -4 234,300 72,709,800 139 36.000 310 J 400 308 B 500 230 NZIA Nusantara Almazia Tbk. 165 172 165 172 7 400 66,700 2 78.182 172 T/J 6,900 165 B 7,900 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,266,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 63 70 63 66 3 99,816,100 6,583,004,500 3,526 66.000 66 T/J 617,700 65 B 3,286,900 233 PANR Panorama Sentrawisata Tbk. 101 102 95 98 -3 2,092,100 208,130,300 298 58.799 99 J 187,700 98 T/B 51,200 234 PANS Panin Sekuritas Tbk. 825 850 820 840 15 550,400 460,669,500 105 610.909 845 J 12,200 840 T/B 9,900 235 PBID Panca Budi Idaman Tbk. 895 915 895 895 0 263,900 237,311,500 97 105.294 900 J 34,900 895 T/B 29,700 236 PBRX Pan Brothers Tbk. 254 264 252 252 -2 423,100 108,288,800 69 446.018 254 J 3,900 252 T/B 8,500 237 PBSA Paramita Bangun Sarana Tbk. 655 655 655 655 0 100 65,500 1 54.583 655 T/J 300 0 B 0 238 PEHA Phapros Tbk. 1,590 1,590 1,505 1,560 -30 648,900 1,009,014,000 445 130.217 1,565 J 11,300 1,545 B 6,400 239 PGAS Perusahaan Gas Negara Tbk. 1,255 1,290 1,250 1,285 30 77,012,000 98,022,478,500 8,017 428.333 1,290 J 1,611,400 1,285 T/B 2,995,300 240 PGUN Pradiksi Gunatama Tbk. 272 272 254 270 -2 149,700 40,114,800 51 234.783 272 J 100 270 T/B 15,000 241 PJAA Pembangunan Jaya Ancol Tbk. 505 515 505 515 10 19,200 9,832,500 28 100.488 515 T/J 42,700 510 B 8,400 242 PLIN Plaza Indonesia Realty Tbk. 2,400 2,490 2,490 2,490 90 9,500 23,655,000 5 1,033.238 2,490 T/J 400 2,430 B 1,000 243 PNBN Bank Pan Indonesia Tbk 810 815 795 805 -5 7,914,200 6,369,181,500 723 1,340.326 810 J 462,800 805 T/B 982,300 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 352,200 17,610,000 28 50.000 50 T/J 9,207,000 0 B 0 245 PNIN Paninvest Tbk. 770 770 755 760 -10 116,700 88,736,000 33 808.167 760 T/J 31,600 755 B 42,900 246 PNLF Panin Financial Tbk. 206 210 202 204 -2 36,860,000 7,547,149,800 1,118 220.493 206 J 962,500 204 T/B 1,992,500 247 POLL Pollux Properti Indonesia Tbk. 3,630 3,730 3,600 3,600 -30 200,900 742,030,000 523 585.366 3,700 J 100 3,600 T/B 9,900 248 PPRE PP Presisi Tbk. 173 176 170 174 1 8,415,300 1,456,698,200 1,732 40.465 174 T/J 727,800 173 B 1,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,437,000 71,850,000 113 108.108 50 T/J 67,838,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 123 130 118 127 4 62,600 7,614,500 13 71.497 126 J 1,000 123 B 1,500 251 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,070 3,070 -30 11,000 34,001,000 7 47.231 3,110 J 3,000 3,100 B 155,400 252 PSSI Pelita Samudera Shipping Tbk. 165 165 164 164 -1 48,000 7,877,800 14 121.481 164 T/J 100 163 B 43,800 253 PTBA Bukit Asam Tbk. 2,040 2,110 2,020 2,100 60 34,663,600 71,727,079,000 6,168 1,826.087 2,110 J 666,700 2,100 T/B 489,500 254 PTIS Indo Straits Tbk. 170 161 161 161 -9 3,700 595,700 1 16.947 200 J 100 161 T/B 10,000 255 PTPP PP (Persero) Tbk. 970 995 970 980 10 25,534,500 24,989,842,000 2,458 184.211 985 J 466,200 980 T/B 447,300 256 PTRO Petrosea Tbk. 1,900 1,900 1,860 1,890 -10 1,564,200 2,931,306,000 696 1,512.000 1,895 J 200 1,890 T/B 1,700 257 PTSN Sat Nusapersada Tbk 236 240 224 238 2 2,352,100 556,531,200 319 123.104 240 J 242,200 238 T/B 225,900 258 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. 204 214 196 212 8 66,557,300 13,691,665,100 3,197 70.667 214 J 1,147,800 212 T/B 1,542,900 260 PWON Pakuwon Jati Tbk. 408 414 406 410 2 30,643,100 12,548,963,800 3,100 1,580.631 412 J 2,219,100 410 T/B 1,580,400 261 PZZA Sarimelati Kencana Tbk. 625 645 615 620 -5 3,557,000 2,241,338,500 1,437 56.364 630 J 27,500 620 T/B 79,700 262 RAJA Rukun Raharja Tbk. 127 154 122 145 18 238,872,400 33,995,868,900 11,645 498.076 146 J 960,500 145 T/B 3,176,900 263 RALS Ramayana Lestari Sentosa Tbk. 655 665 635 655 0 11,825,200 7,732,280,500 1,678 409.375 655 T/J 3,864,000 650 B 400,800 264 RANC Supra Boga Lestari Tbk. 400 406 394 400 0 757,700 300,581,000 240 80.000 400 T/J 215,100 398 B 35,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 19,300 965,000 5 15.994 50 T/J 2,671,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,800 0 0 5,800 0 0 0 0 305.554 6,950 J 49,100 5,550 B 50,000 267 RELI Reliance Sekuritas Indonesia Tbk. 300 298 298 298 -2 100 29,800 1 137.538 292 J 7,900 0 B 0 268 RICY Ricky Putra Globalindo Tbk 88 88 86 88 0 585,500 51,513,600 12 13.976 89 J 1,000 88 T/B 425,800 269 RMBA Bentoel Internasional Investama Tbk. 610 625 575 625 15 518,100 320,214,500 89 4,890.454 625 T/J 61,000 595 B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,185 1,165 1,175 -10 1,000,800 1,172,454,000 317 460.784 1,180 J 800 1,170 B 67,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 396 490 382 456 60 84,400 35,268,000 35 380.000 456 T/J 13,300 384 B 12,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,100 10,000 10,100 100 200 2,010,000 2 6,516.129 10,100 T/J 9,900 10,000 B 100 273 SCMA Surya Citra Media Tbk. 1,240 1,250 1,195 1,200 -40 16,719,800 20,132,748,500 2,651 542.856 1,205 J 52,300 1,200 T/B 362,500 274 SDPC Millennium Pharmacon International Tbk. 109 110 102 110 1 321,300 34,521,700 84 73.427 110 T/J 9,800 108 B 500 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 820 780 820 40 9,900 7,922,000 8 917.175 820 T/J 21,500 800 B 5,000 276 SGRO Sampoerna Agro Tbk. 1,690 1,700 1,590 1,600 -90 522,700 839,014,500 167 68.376 1,600 T/J 222,800 1,595 B 15,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,400 1,385 1,400 15 6,246,800 8,734,607,000 1,973 241.379 1,400 T/J 154,300 1,395 B 185,000 278 SILO Siloam International Hospitals Tbk. 4,260 4,350 4,260 4,270 10 99,900 428,904,000 122 48.496 4,300 J 4,000 4,260 B 10,700 279 SIMP Salim Ivomas Pratama Tbk. 324 346 326 346 22 26,141,000 8,832,878,600 1,937 31.455 348 J 416,200 346 T/B 1,284,700 280 SMBR Semen Baturaja (Persero) Tbk. 575 625 560 600 25 39,306,300 23,654,608,500 4,213 107.143 605 J 860,100 600 T/B 1,601,200 281 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,100 1,030 1,085 5 85,900 91,081,000 61 1,310.386 1,060 J 4,000 1,055 B 1,200 282 SMDR Samudera Indonesia Tbk. 290 296 286 290 0 1,628,600 471,711,200 405 1,163.817 290 T/J 65,900 288 B 6,200 283 SMGR Semen Indonesia (Persero) Tbk. 10,550 11,000 10,400 11,000 450 4,721,700 50,660,765,000 2,627 3,827.685 11,000 T/J 83,700 10,950 B 2,000 284 SMKL Satyamitra Kemas Lestari Tbk. 180 180 173 179 -1 121,100 21,794,000 10 92.746 180 J 23,200 179 T/B 9,700 285 SMMA Sinarmas Multiartha Tbk. 17,800 17,950 16,850 16,850 -950 20,200 355,962,500 41 1,256.085 17,100 J 100 16,600 B 300 286 SMRA Summarecon Agung Tbk. 645 655 625 645 0 26,706,600 17,163,329,000 1,226 1,059.809 650 J 1,715,200 645 T/B 1,080,800 287 SMSM Selamat Sempurna Tbk. 1,250 1,270 1,205 1,215 -35 4,358,700 5,350,669,000 1,731 3,245.279 1,220 J 52,300 1,215 T/B 2,000 288 SOCI Soechi Lines Tbk. 130 130 123 129 -1 6,712,400 857,649,100 507 23.455 129 T/J 590,200 128 B 210,200 289 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 0 B 0 290 SPMA Suparma Tbk. 260 260 254 256 -4 76,300 19,533,000 18 114.757 256 T/J 69,000 254 B 22,500 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 139 138 138 6 200 27,700 2 147.277 139 J 1,400 132 B 200 292 SRIL Sri Rejeki Isman Tbk. 220 222 216 220 0 23,761,000 5,187,965,000 1,675 91.667 222 J 2,923,800 220 T/B 290,100 293 SRSN Indo Acidatama Tbk 56 56 55 55 -1 2,052,600 113,290,200 122 10.017 56 J 1,799,200 55 T/B 3,774,500 294 SSIA Surya Semesta Internusa Tbk. 376 378 366 376 0 20,145,700 7,567,157,000 1,143 154.256 378 J 619,500 376 T/B 900 295 SSMS Sawit Sumbermas Sarana Tbk. 860 935 845 850 -10 8,149,800 7,028,518,000 719 126.866 850 T/J 4,800 845 B 13,500 296 STAR Buana Artha Anugerah Tbk. 131 141 131 137 6 400 54,000 3 134.314 137 T/J 14,800 127 B 1,000 297 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,254,700 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 4 47.170 50 T/J 77,897,400 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 27,408,000 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,320 1,270 1,310 5 60,116,100 77,725,741,500 3,788 323.457 1,310 T/J 447,800 1,305 B 1,016,300 301 TBLA Tunas Baru Lampung Tbk. 795 815 790 815 20 9,888,000 7,944,814,000 1,288 185.586 815 T/J 239,000 810 B 596,900 302 TCID Mandom Indonesia Tbk. 6,850 7,100 6,925 7,100 250 4,000 28,162,500 11 696.406 7,000 J 1,000 6,950 B 100 303 TDPM Tridomain Performance Materials Tbk. 169 177 159 166 -3 11,054,100 1,848,416,800 940 72.807 167 J 9,700 166 T/B 13,700 304 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. 67 72 65 71 4 4,714,000 330,266,400 404 35.500 72 J 267,000 71 T/B 2,300 306 TINS Timah Tbk. 795 825 790 825 30 43,792,500 35,455,268,500 3,067 421.570 825 T/J 1,082,100 820 B 415,100 307 TIRT Tirta Mahakam Resources Tbk 53 0 0 53 0 0 0 0 24.229 53 J 15,000 51 B 18,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,850 6,650 6,825 0 4,641,900 31,485,037,500 2,966 421.978 6,850 J 241,600 6,825 T/B 6,100 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,860 2,900 40 90,565,400 261,891,301,000 16,784 1,524.030 2,900 T/J 5,179,800 2,890 B 2,226,300 310 TMAS Temas Tbk. 113 116 111 116 3 761,100 85,794,100 119 266.802 116 T/J 137,100 115 B 50,000 311 TOBA Toba Bara Sejahtra Tbk. 438 432 408 420 -18 286,900 120,073,200 61 88.630 420 T/J 111,400 0 B 0 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,800 290,000 6 80.475 50 T/J 176,107,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 296 300 294 294 -2 2,221,200 656,234,600 455 105.669 296 J 4,600 294 T/B 99,700 314 TOWR Sarana Menara Nusantara Tbk. 1,035 1,065 1,030 1,060 25 231,374,100 242,802,550,000 26,691 5,049.302 1,060 T/J 34,386,300 1,055 B 3,346,100 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIM Trimegah Sekuritas Indonesia Tbk. 117 120 120 120 3 100 12,000 1 120.925 120 T/J 9,000 116 B 12,700 317 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. 394 400 392 394 0 37,600 14,745,000 9 235.027 398 J 40,000 394 T/B 8,900 319 TSPC Tempo Scan Pacific Tbk. 1,335 1,350 1,330 1,350 15 158,100 212,241,500 155 240.831 1,355 J 5,200 1,345 B 7,600 320 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,345 J 2,000 1,335 B 3,500 321 UCID Uni-Charm Indonesia Tbk. 1,470 1,470 1,450 1,465 -5 55,600 81,296,000 101 97.667 1,470 J 23,900 1,465 T/B 1,100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,775 1,795 1,750 1,755 -20 1,093,400 1,926,373,500 1,015 3,402.745 1,760 J 1,500 1,755 T/B 21,900 323 UNIC Unggul Indah Cahaya Tbk. 3,890 3,870 3,800 3,870 -20 600 2,308,000 5 143.330 3,870 T/J 1,800 3,750 B 100 324 UNSP Bakrie Sumatera Plantations Tbk. 62 72 61 72 10 8,007,900 555,006,400 200 3.419 73 J 15,500 71 B 103,400 325 UNTR United Tractors Tbk. 23,000 23,500 22,900 23,500 500 5,722,900 133,429,812,500 8,473 27,976.190 23,500 T/J 370,400 23,450 B 100 326 UNVR Unilever Indonesia Tbk. 8,225 8,350 8,150 8,225 0 15,367,200 126,084,292,500 4,165 210,573.477 8,225 T/J 62,200 8,200 B 780,300 327 VICO Victoria Investama Tbk. 85 85 80 85 0 38,900 3,118,300 18 68.000 84 J 2,100 80 B 100 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 300 15,000 2 16.667 50 T/J 51,282,300 0 B 0 329 VOKS Voksel Electric Tbk. 193 195 193 195 2 91,300 17,744,000 19 86.259 195 T/J 29,900 193 B 21,500 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 195 190 192 2 14,906,600 2,867,129,700 1,088 66.207 193 J 113,200 192 T/B 18,200 331 WEHA WEHA Transportasi Indonesia Tbk. 70 70 68 70 0 439,300 30,418,000 116 30.558 71 J 83,300 70 T/B 791,000 332 WIIM Wismilak Inti Makmur Tbk. 378 386 366 374 -4 24,048,600 8,986,871,600 2,134 57.538 374 T/J 636,000 372 B 443,900 333 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,255 1,225 1,250 10 10,942,700 13,591,569,000 2,132 321.293 1,250 T/J 3,957,900 1,245 B 264,900 334 WINS Wintermar Offshore Marine Tbk. 100 99 96 99 -1 101,100 9,914,200 19 26.773 99 T/J 9,600 98 B 15,000 335 WOMF Wahana Ottomitra Multiartha Tbk. 240 240 230 240 0 110,900 26,082,000 60 36.385 240 T/J 103,000 236 B 53,300 336 WOOD Integra Indocabinet Tbk. 402 404 398 402 0 13,814,600 5,531,256,000 1,096 154.615 404 J 549,700 402 T/B 104,700 337 WSBP Waskita Beton Precast Tbk. 168 169 164 168 0 20,214,800 3,373,099,500 1,762 34.286 168 T/J 1,011,000 167 B 669,000 338 WSKT Waskita Karya (Persero) Tbk. 650 660 640 645 -5 16,207,300 10,478,711,500 1,831 174.089 650 J 597,900 645 T/B 2,778,300 339 WTON Wijaya Karya Beton Tbk. 270 272 266 270 0 8,276,500 2,223,366,800 830 45.763 272 J 415,800 270 T/B 242,200 Total 5,437,402,000 5,652,921,581,200 537,373 3,064,106,700 235,615,900 Jakarta, 01 September 2020 Trading Division