List of Securities Quotation Main Board Date: Wednesday, 02 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. 10,400 11,000 10,400 11,000 600 6,849,400 73,292,080,000 4,304 893.612 11,025 J 100 11,000 T/B 515,000 2 ABMM ABM Investama Tbk. 955 930 910 930 -25 3,400 3,098,000 7 24.800 910 J 400 905 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,585 1,625 1,570 1,625 40 25,093,000 40,522,528,000 6,614 1,981.707 1,630 J 957,000 1,625 T/B 8,100 4 ACST Acset Indonusa Tbk. 324 302 302 302 -22 1,323,000 399,546,000 202 22.303 302 T/J 52,410,900 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 605 615 600 610 5 4,872,800 2,968,033,000 685 479.059 610 T/J 712,200 605 B 1,524,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,825 7,725 7,750 -25 43,200 335,242,500 107 333.333 7,775 J 3,300 7,750 T/B 5,800 7 ADMG Polychem Indonesia Tbk 123 126 120 126 3 5,168,400 635,413,600 233 11.247 126 T/J 249,200 125 B 200,000 8 ADRO Adaro Energy Tbk. 1,140 1,215 1,135 1,215 75 267,164,700 317,812,812,000 22,032 110.455 1,215 T/J 701,000 1,210 B 1,378,600 9 AGII Aneka Gas Industri Tbk. 488 505 488 496 8 353,400 176,029,900 103 45.091 498 J 28,700 496 T/B 2,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 388 380 384 4 36,359,500 13,939,063,400 2,274 627.369 384 T/J 1,372,100 382 B 291,400 11 AISA Tiga Pilar Sejahtera Food Tbk. 147 137 137 137 -10 10,483,100 1,436,184,700 450 16.675 137 T/J 65,803,500 0 B 0 12 AKRA AKR Corporindo Tbk. 2,950 2,980 2,930 2,960 10 16,424,800 48,560,118,000 1,819 2,359.111 2,960 T/J 4,560,500 2,950 B 136,700 13 ALTO Tri Banyan Tirta Tbk. 344 344 320 340 -4 5,100 1,641,400 6 169.868 340 T/J 4,400 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 246 248 246 248 2 177,300 43,665,200 17 225.455 248 T/J 163,400 246 B 246,900 15 AMFG Asahimas Flat Glass Tbk. 2,540 2,560 2,530 2,530 -10 2,100 5,372,000 5 103.265 2,560 J 8,600 2,520 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 705 715 700 700 -5 3,876,500 2,718,035,500 408 1,786.216 705 J 300 700 T/B 33,500 17 ANJT Austindo Nusantara Jaya Tbk. 540 540 540 540 0 12,800 6,912,000 8 45.000 555 J 300 540 T/B 5,900 18 ANTM Aneka Tambang Tbk. 840 855 830 850 10 126,138,900 106,393,986,000 7,260 560.427 850 T/J 13,845,800 845 B 3,017,100 19 APLI Asiaplast Industries Tbk. 117 114 109 114 -3 12,200 1,353,300 14 95.000 114 T/J 4,500 109 B 1,700 20 APLN Agung Podomoro Land Tbk. 116 121 117 120 4 43,445,500 5,179,844,000 2,627 32.877 120 T/J 1,713,000 119 B 467,100 21 ARNA Arwana Citramulia Tbk. 444 446 444 446 2 3,075,800 1,371,008,600 68 3,031.333 446 T/J 197,300 442 B 33,700 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. 900 905 905 905 5 7,400 6,697,000 15 267.316 910 J 2,800 905 T/B 200 24 ASGR Astra Graphia Tbk. 740 745 725 740 0 606,700 446,355,000 83 153.425 745 J 2,800 740 T/B 9,200 25 ASII Astra International Tbk. 5,250 5,350 5,200 5,300 50 19,074,500 100,904,395,000 4,419 3,790.127 5,300 T/J 6,086,800 5,275 B 51,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,110 1,105 1,100 1,100 -10 9,700 10,710,000 11 2,037.037 1,100 T/J 1,700 1,085 B 2,300 27 ASRI Alam Sutera Realty Tbk. 125 128 125 126 1 50,931,800 6,421,361,600 1,365 120.000 127 J 3,420,200 126 T/B 302,900 28 ASSA Adi Sarana Armada Tbk. 565 580 555 560 -5 7,632,800 4,343,276,000 891 143.590 565 J 131,800 560 T/B 312,300 29 ATIC Anabatic Technologies Tbk. 590 590 555 555 -35 800 465,000 4 79.286 630 J 200 560 B 2,300 30 AUTO Astra Otoparts Tbk. 890 905 890 895 5 470,800 423,668,000 222 809.442 900 J 132,400 895 T/B 92,100 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 830,400 0 B 0 32 BATA Sepatu Bata Tbk. 625 625 625 625 0 2,700 1,687,500 5 8,106.355 625 T/J 8,300 605 B 300 33 BBCA Bank Central Asia Tbk. 32,600 32,800 31,825 32,175 -425 13,213,000 424,155,005,000 13,640 18,385.714 32,200 J 20,900 32,175 T/B 15,000 34 BBKP Bank Bukopin Tbk. 286 290 278 280 -6 216,148,700 61,008,828,600 6,427 83.962 282 J 2,532,100 280 T/B 16,010,400 35 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,585 J 10,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,175 5,275 5,125 5,225 50 46,207,400 240,595,295,000 8,672 25.130 5,250 J 1,998,600 5,225 T/B 1,720,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,610 3,660 3,590 3,660 50 106,924,600 387,874,037,000 16,412 4,182.857 3,660 T/J 2,719,700 3,650 B 642,100 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. 1,580 1,590 1,565 1,585 5 20,835,200 32,875,334,500 3,442 206.739 1,590 J 951,200 1,585 T/B 1,475,200 40 BBYB Bank Yudha Bhakti Tbk. 274 274 270 270 -4 54,600 14,758,400 8 274.893 270 T/J 50,000 264 B 2,500 41 BCAP MNC Kapital Indonesia Tbk. 127 128 123 127 0 654,900 82,448,100 116 360.161 127 T/J 66,200 126 B 137,700 42 BDMN Bank Danamon Indonesia Tbk. 2,690 2,700 2,610 2,630 -60 6,912,900 18,210,000,000 1,803 1.485 2,640 J 32,800 2,630 T/B 89,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 155 168 154 157 2 257,806,000 41,644,422,900 7,397 92.353 158 J 918,300 157 T/B 2,677,100 44 BFIN BFI Finance Indonesia Tbk. 412 418 408 416 4 7,605,700 3,154,995,000 502 2,131.803 418 J 179,000 416 T/B 4,190,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 122,900 6,145,000 6 146.220 50 T/J 85,997,900 0 B 0 46 BINA Bank Ina Perdana Tbk. 815 820 810 810 -5 342,000 277,336,000 34 457.637 810 T/J 141,900 805 B 4,000 47 BIRD Blue Bird Tbk. 1,030 1,045 1,020 1,020 -10 962,700 989,517,000 229 15.692 1,030 J 39,400 1,020 T/B 115,600 48 BISI BISI International Tbk. 910 920 895 910 0 1,474,200 1,342,599,500 350 455.000 915 J 102,000 910 T/B 98,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,095 1,070 1,080 -5 8,704,700 9,399,495,500 1,533 180.000 1,080 T/J 114,200 1,075 B 144,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 585 590 0 13,390,800 7,934,742,500 2,021 137.209 595 J 2,896,100 590 T/B 1,423,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 230,600 11,530,000 20 3.455 50 T/J 269,503,700 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,100 55,000 2 0.658 50 T/J 175,278,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,125 6,200 6,050 6,075 -50 46,601,800 284,969,152,500 7,700 1,830.553 6,100 J 46,500 6,075 T/B 3,543,300 54 BMSR Bintang Mitra Semestaraya Tbk 51 53 52 53 2 15,400 801,100 18 10.600 53 T/J 89,500 52 B 31,800 55 BMTR Global Mediacom Tbk. 298 302 292 294 -4 45,976,400 13,614,028,000 3,388 239.297 294 T/J 713,000 292 B 4,228,700 56 BNBA Bank Bumi Arta Tbk. 314 316 312 316 2 241,900 76,249,800 24 197.500 318 J 100,000 316 T/B 600 57 BNGA Bank CIMB Niaga Tbk. 830 845 825 825 -5 3,406,500 2,826,808,500 546 6.091 830 J 1,200 825 T/B 238,900 58 BNII Bank Maybank Indonesia Tbk. 232 260 232 244 12 61,362,000 15,389,619,200 4,666 2.907 246 J 57,000 244 T/B 215,200 59 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,320 -5 19,994,400 26,454,124,000 257 14.372 1,325 J 14,407,400 1,320 T/B 35,230,600 60 BPTR Batavia Prosperindo Trans Tbk. 81 86 81 84 3 7,800 647,800 17 84.000 82 J 900 78 B 2,500 61 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 400 1,900,000 1 184.864 5,000 J 100 4,550 B 3,600 62 BRIS Bank BRIsyariah Tbk. 975 990 970 970 -5 69,416,700 67,718,116,500 7,472 190.196 970 T/J 805,800 965 B 2,555,000 63 BRPT Barito Pacific Tbk. 855 865 830 830 -25 66,832,600 56,161,618,000 5,816 324.561 835 J 1,027,400 830 T/B 640,300 64 BSDE Bumi Serpong Damai Tbk. 780 790 775 780 0 42,125,700 32,885,864,500 1,241 152.790 785 J 1,150,900 780 T/B 4,859,800 65 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 10,800 5,400,500 8 344.430 505 T/J 8,200 500 B 8,600 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. 2,320 2,430 2,330 2,330 10 81,700 191,379,000 84 451.059 2,350 J 700 2,330 T/B 15,200 68 BTPS Bank BTPN Syariah Tbk. 3,770 3,870 3,750 3,790 20 7,563,400 28,884,022,000 3,474 388.718 3,790 T/J 175,300 3,780 B 94,500 69 BUDI Budi Starch & Sweetener Tbk. 99 100 98 100 1 775,800 76,870,100 60 54.198 100 T/J 94,300 99 B 39,200 70 BULL Buana Lintas Lautan Tbk. 294 320 294 312 18 361,173,900 108,687,533,800 12,181 30.511 314 J 3,108,300 312 T/B 7,591,800 71 BVIC Bank Victoria International Tbk. 69 70 68 69 0 144,200 9,857,500 41 65.246 69 T/J 59,800 68 B 6,400 72 BWPT Eagle High Plantations Tbk. 118 122 116 121 3 453,414,700 54,308,842,500 10,249 26.464 121 T/J 8,044,500 120 B 2,993,300 73 BYAN Bayan Resources Tbk. 12,950 12,900 12,600 12,600 -350 13,600 174,560,000 26 217.241 12,775 J 1,200 12,600 T/B 1,900 74 CAMP Campina Ice Cream Industry Tbk. 264 310 252 300 36 10,705,000 3,157,001,000 1,990 90.909 300 T/J 75,900 298 B 151,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 103,600 5,180,000 5 28.571 50 T/J 19,303,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,020 1,995 2,000 0 392,700 786,758,500 304 413.223 2,000 T/J 70,300 1,995 B 22,900 77 CFIN Clipan Finance Indonesia Tbk. 190 193 184 187 -3 17,758,900 3,300,056,300 521 14.633 188 J 207,800 187 T/B 181,800 78 CITY Natura City Developments Tbk. 101 111 99 99 -2 15,100 1,506,600 19 82.500 104 J 1,900 99 T/B 40,100 79 CLEO Sariguna Primatirta Tbk. 520 535 520 525 5 11,022,400 5,839,619,500 1,367 2,282.609 530 J 15,900 525 T/B 20,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,100 1,090 1,095 0 106,800 117,184,000 41 104.779 1,100 J 1,100 1,095 T/B 35,500 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 6,250 6,350 6,125 6,150 -100 10,846,400 67,099,780,000 4,048 28,009.291 6,175 J 106,500 6,150 T/B 149,900 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. 330 330 310 310 -20 2,400 787,200 7 156.435 322 J 6,200 314 B 17,800 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 200 2,280 B 100 86 CTRA Ciputra Development Tbk. 745 765 745 750 5 26,517,800 19,944,029,500 1,979 167.921 750 T/J 118,700 745 B 1,456,700 87 DART Duta Anggada Realty Tbk. 232 220 220 220 -12 1,000 220,000 1 40.670 220 T/J 500 218 B 10,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,182,900 59,145,000 25 16.496 50 T/J 284,748,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,426,000 0 B 0 90 DILD Intiland Development Tbk. 179 185 181 182 3 27,747,400 5,083,425,200 1,746 31.715 183 J 111,500 182 T/B 600 91 DLTA Delta Djakarta Tbk. 4,780 4,810 4,750 4,770 -10 484,700 2,314,962,000 474 28,513.360 4,770 T/J 5,100 4,760 B 18,600 92 DMAS Puradelta Lestari Tbk. 224 232 224 226 2 45,569,400 10,384,625,000 2,402 107.619 228 J 5,040,900 226 T/B 2,159,600 93 DMND Diamond Food Indonesia Tbk. 940 940 935 940 0 14,100 13,215,500 34 102.732 940 T/J 3,400 935 B 10,100 94 DNAR Bank Oke Indonesia Tbk. 240 240 240 240 0 9,200 2,208,000 6 218.182 258 J 102,300 240 T/B 700 95 DOID Delta Dunia Makmur Tbk. 286 300 284 290 4 154,920,800 45,338,973,600 6,346 392.613 290 T/J 4,776,100 288 B 2,142,300 96 DPNS Duta Pertiwi Nusantara Tbk. 224 244 238 240 16 25,000 5,984,600 16 77.978 242 J 3,100 240 T/B 17,200 97 DPUM Dua Putra Utama Makmur Tbk. 50 54 50 52 2 61,300 3,229,500 33 9.455 52 T/J 25,800 50 B 298,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 67 60 65 1 295,900 19,459,800 63 36.993 65 T/J 168,100 64 B 2,100 99 DSNG Dharma Satya Nusantara Tbk. 460 496 460 482 22 26,655,800 12,801,354,200 2,349 130.270 482 T/J 14,000 480 B 330,400 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,450 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 326 342 326 332 6 10,072,000 3,376,753,000 1,036 65.743 334 J 92,900 330 B 327,600 102 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,650 2,550 2,610 50 27,200 70,848,000 50 960.719 2,610 T/J 4,900 2,600 B 700 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 324,500 16,225,000 18 14.286 50 T/J 1,124,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,285 1,250 1,265 5 425,200 535,726,500 376 3,211.312 1,265 T/J 13,000 1,260 B 44,100 105 ELSA Elnusa Tbk. 246 252 248 248 2 35,832,400 8,939,250,200 1,484 62.000 250 J 4,822,800 248 T/B 1,866,200 106 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. 5,200 6,225 5,100 6,225 1,025 2,619,800 13,645,100,000 43 864.583 6,225 T/J 1,000 5,425 B 200 108 ERAA Erajaya Swasembada Tbk. 1,695 1,725 1,670 1,690 -5 14,166,800 23,899,813,500 2,591 169.000 1,690 T/J 858,700 1,685 B 39,300 109 ESSA Surya Esa Perkasa Tbk. 157 163 156 158 1 2,375,200 375,276,400 216 294.167 158 T/J 344,500 157 B 9,000 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,400 70,000 10 20.080 50 T/J 749,900 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. 2,420 2,450 2,410 2,410 -10 15,335,700 37,112,175,000 4,471 122.309 2,420 J 588,300 2,410 T/B 725,300 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,975 6,975 -25 1,500 10,475,000 2 1,598.451 7,000 J 1,000 6,950 B 1,000 114 FILM MD Pictures Tbk. 216 222 206 212 -4 5,535,800 1,173,499,000 802 100.952 212 T/J 48,100 210 B 1,809,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,712,900 0 B 0 116 FREN Smartfren Telecom Tbk. 91 96 90 92 1 650,234,600 60,626,642,500 12,924 5.111 93 J 7,859,700 92 T/B 8,157,300 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,639,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 3,400 4,760,000 1 1,120.000 1,500 J 400 1,400 T/B 2,300 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 47,500 48,200 47,500 47,500 0 1,380,600 65,825,662,500 3,565 1,853.659 47,550 J 10,700 47,500 T/B 152,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,600 1,600 1,600 0 600 960,000 3 136.752 1,700 J 2,200 1,600 T/B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 254 258 254 254 0 9,437,700 2,408,739,000 963 34.144 256 J 873,200 254 T/B 3,163,600 123 GJTL Gajah Tunggal Tbk. 555 575 555 560 5 2,111,300 1,181,350,000 481 109.942 560 T/J 193,900 555 B 79,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 81 83 1 4,489,800 368,549,200 190 20.750 83 T/J 1,672,300 82 B 32,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,300 1,285 1,290 5 280,300 361,298,000 139 100.389 1,295 J 7,400 1,290 T/B 200 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 153,700 7,685,200 7 21.999 51 T/J 2,037,900 50 B 606,100 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 113 111 107 110 -3 40,300 4,371,500 18 44.000 111 J 1,700 110 T/B 53,700 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 700 35,000 3 26.579 50 T/J 14,358,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 140 0 0 140 0 0 0 0 78.760 139 J 200 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 416 436 388 402 -14 6,100 2,381,800 12 76.571 388 J 5,900 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 3,200 3,130 3,150 -10 856,500 2,697,015,000 438 85.135 3,200 J 50,000 3,150 T/B 143,600 134 HERO Hero Supermarket Tbk. 830 845 790 810 -20 28,200 22,927,000 26 1,690.741 825 J 100 810 T/B 400 135 HEXA Hexindo Adiperkasa Tbk. 3,600 3,690 3,600 3,610 10 305,800 1,108,749,000 185 1,105.125 3,610 T/J 30,400 3,600 B 22,700 136 HITS Humpuss Intermoda Transportasi Tbk. 555 0 0 555 0 0 0 0 853.846 550 J 500 520 B 200 137 HKMU HK Metals Utama Tbk. 86 89 83 84 -2 57,971,900 4,961,048,200 2,073 36.522 85 J 1,139,900 84 T/B 703,800 138 HMSP H.M. Sampoerna Tbk. 1,680 1,700 1,665 1,670 -10 23,197,100 38,803,494,000 3,979 8,336.661 1,675 J 787,600 1,670 T/B 952,700 139 HOKI Buyung Poetra Sembada Tbk. 695 765 685 750 55 81,573,800 59,136,275,000 4,055 241.935 750 T/J 1,708,600 745 B 166,300 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 500 25,000 2 27.027 50 T/J 907,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 232 238 224 226 -6 1,215,300 276,438,000 392 75.333 226 T/J 174,500 224 B 405,500 142 HRUM Harum Energy Tbk. 1,590 1,620 1,575 1,605 15 2,757,700 4,424,041,500 804 30.865 1,605 T/J 31,600 1,600 B 71,800 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,650 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,350 10,200 10,200 -25 6,190,400 63,222,195,000 3,910 378.128 10,225 J 1,700 10,200 T/B 3,799,300 145 IDPR Indonesia Pondasi Raya Tbk. 168 169 160 168 0 127,500 21,306,900 15 13.125 168 T/J 1,500 161 B 20,200 146 IFII Indonesia Fibreboard Industry Tbk. 138 139 130 133 -5 224,000 29,998,100 64 126.667 134 J 911,200 133 T/B 5,100 147 IGAR Champion Pacific Indonesia Tbk. 340 348 330 336 -4 29,600 9,917,400 22 219.608 340 J 10,300 336 T/B 11,600 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 3,000 150,000 2 14.286 50 T/J 15,929,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 765 810 765 765 0 12,528,000 9,857,624,000 1,792 107.671 770 J 34,000 765 T/B 327,300 150 IMJS Indomobil Multi Jasa Tbk. 304 312 292 296 -8 22,994,800 7,011,372,400 1,347 59.200 296 T/J 612,400 294 B 660,100 151 INAF Indofarma Tbk. 3,140 3,170 3,100 3,110 -30 856,800 2,678,969,000 660 1,244.000 3,120 J 5,900 3,110 T/B 7,200 152 INCI Intanwijaya Internasional Tbk 660 660 640 655 -5 182,200 118,591,000 110 70.843 660 J 17,500 655 T/B 17,000 153 INCO Vale Indonesia Tbk. 3,910 3,990 3,870 3,980 70 20,605,400 81,390,228,000 5,390 1,624.490 3,980 T/J 1,058,100 3,970 B 165,700 154 INDF Indofood Sukses Makmur Tbk. 7,650 7,750 7,525 7,750 100 10,946,000 83,751,902,500 4,511 1,326.623 7,750 T/J 1,156,500 7,700 B 200 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,180 2,190 -10 12,200 26,712,000 15 294.953 2,200 J 10,700 2,190 T/B 500 156 INDS Indospring Tbk. 1,960 2,080 1,970 2,070 110 5,000 9,909,000 6 194.062 2,060 J 7,100 1,995 B 100 157 INDY Indika Energy Tbk. 1,060 1,095 1,050 1,070 10 21,595,900 23,220,185,000 2,967 36.271 1,075 J 847,100 1,070 T/B 683,600 158 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,450 9,200 9,200 -150 5,221,700 48,339,000,000 2,852 474.063 9,225 J 43,200 9,200 T/B 102,300 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 67,300 3,376,000 48 0.291 51 T/J 717,500 50 B 314,200 160 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,350 12,075 12,300 100 4,222,900 51,664,110,000 2,734 492.000 12,300 T/J 2,704,400 12,200 B 100 161 IPOL Indopoly Swakarsa Industry Tbk. 85 86 83 85 0 345,900 29,396,000 40 40.476 86 J 120,600 85 T/B 14,300 162 IPTV MNC Vision Networks Tbk. 298 306 298 302 4 28,567,100 8,577,391,400 987 125.833 304 J 662,200 302 T/B 59,900 163 ISAT Indosat Tbk. 2,300 2,340 2,300 2,330 30 4,515,700 10,478,964,000 1,362 166.429 2,340 J 25,000 2,330 T/B 22,700 164 ISSP Steel Pipe Industry of Indonesia Tbk. 130 133 127 129 -1 3,886,200 501,082,900 317 43.729 129 T/J 207,400 128 B 766,800 165 ITMG Indo Tambangraya Megah Tbk. 8,650 8,850 8,500 8,700 50 5,411,900 47,202,325,000 3,010 62.143 8,725 J 73,200 8,700 T/B 24,800 166 JAWA Jaya Agra Wattie Tbk. 50 55 50 53 3 46,100 2,428,100 13 10.600 54 J 5,900 53 T/B 25,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 350 340 340 -2 176,000 60,947,400 6 281.417 350 J 103,600 336 B 700 168 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,205 1,150 1,195 25 45,978,800 54,627,616,500 4,278 326.681 1,195 T/J 2,941,400 1,190 B 171,400 169 JRPT Jaya Real Property Tbk. 432 440 428 434 2 805,100 349,775,400 178 417.308 434 T/J 40,100 432 B 143,400 170 JSKY Sky Energy Indonesia Tbk. 104 113 100 101 -3 56,491,100 5,972,802,000 3,125 50.500 102 J 66,000 101 T/B 675,500 171 JSMR Jasa Marga (Persero) Tbk. 3,890 3,920 3,850 3,910 20 9,732,900 37,766,958,000 4,002 230.569 3,910 T/J 83,500 3,900 B 28,800 172 KAEF Kimia Farma Tbk. 3,090 3,140 3,010 3,030 -60 6,358,600 19,404,637,000 3,386 3,030.000 3,030 T/J 21,100 3,020 B 135,500 173 KBLI KMI Wire & Cable Tbk. 314 350 316 338 24 46,467,300 15,683,442,200 4,743 41.070 340 J 882,400 338 T/B 139,800 174 KEEN Kencana Energi Lestari Tbk. 314 316 308 312 -2 2,722,700 849,890,600 147 78.788 314 J 42,600 312 T/B 10,600 175 KICI Kedaung Indah Can Tbk 234 236 220 236 2 1,100 258,000 2 50.105 270 J 2,000 240 B 500 176 KIJA Kawasan Industri Jababeka Tbk. 143 146 143 144 1 2,030,100 293,524,900 186 4.996 145 J 1,400 144 T/B 14,000 177 KINO Kino Indonesia Tbk. 3,130 3,140 3,100 3,100 -30 45,500 141,625,000 77 81.579 3,110 J 500 3,100 T/B 17,900 178 KKGI Resource Alam Indonesia Tbk. 199 204 200 200 1 16,000 3,245,400 14 701.754 200 T/J 47,900 196 B 100 179 KLBF Kalbe Farma Tbk. 1,595 1,610 1,585 1,600 5 22,441,400 35,758,948,000 2,409 15,605.189 1,600 T/J 4,137,500 1,595 B 39,300 180 KOBX Kobexindo Tractors Tbk. 101 101 100 100 -1 1,156,500 116,083,600 54 25.000 101 J 16,900 100 T/B 782,600 181 KOTA DMS Propertindo Tbk. 645 655 635 650 5 8,095,400 5,231,655,000 421 325.000 650 T/J 71,900 645 B 240,000 182 KPAL Steadfast Marine Tbk. 54 55 53 54 0 3,483,500 187,945,200 124 46.957 54 T/J 719,200 53 B 1,851,100 183 KRAS Krakatau Steel (Persero) Tbk. 396 402 390 394 -2 25,987,100 10,269,240,200 2,776 48.983 394 T/J 421,900 392 B 960,700 184 KREN Kresna Graha Investama Tbk. 132 134 127 128 -4 40,892,900 5,289,993,200 2,107 1,331.669 129 J 448,100 128 T/B 240,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,000 150,000 3 7.806 50 T/J 26,906,800 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,850 5,500 5,500 5,500 -350 300 1,650,000 3 90.909 5,850 J 1,700 5,500 T/B 800 187 LINK Link Net Tbk. 2,130 2,200 2,110 2,150 20 20,569,200 44,312,339,000 5,575 134.375 2,150 T/J 259,100 2,140 B 56,400 188 LION Lion Metal Works Tbk. 256 274 256 274 18 6,800 1,756,200 5 171.605 274 T/J 1,400 260 B 3,000 189 LPCK Lippo Cikarang Tbk 900 925 900 910 10 677,500 616,375,000 227 102.599 910 T/J 1,200 905 B 70,700 190 LPGI Lippo General Insurance Tbk. 3,450 3,530 3,400 3,400 -50 8,600 29,517,000 23 152.809 3,520 J 500 3,400 T/B 600 191 LPKR Lippo Karawaci Tbk. 154 155 151 152 -2 26,702,000 4,078,311,000 932 49.083 154 J 223,600 152 T/B 156,000 192 LPPF Matahari Department Store Tbk. 1,270 1,295 1,270 1,275 5 12,538,800 16,054,905,500 1,672 28.891 1,280 J 108,400 1,275 T/B 174,000 193 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,055 1,005 1,055 55 150,162,700 154,536,596,500 11,325 272.258 1,060 J 3,588,800 1,055 T/B 8,545,100 194 LTLS Lautan Luas Tbk. 448 452 448 450 2 42,800 19,177,000 13 159.073 452 J 27,500 450 T/B 800 195 MAIN Malindo Feedmill Tbk. 610 630 610 620 10 7,501,800 4,665,206,000 1,009 352.273 620 T/J 270,700 615 B 1,150,800 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 3 6.835 50 T/J 909,274,300 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. 685 700 685 695 10 6,369,600 4,409,657,500 830 1,115.301 700 J 1,292,800 695 T/B 410,900 199 MARK Mark Dynamics Indonesia Tbk. 865 865 835 850 -15 2,870,900 2,449,969,500 467 1,700.000 850 T/J 20,000 845 B 109,400 200 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 5,100 2,830,500 3 394.625 555 T/J 31,900 535 B 1,100 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 408 408 402 404 -4 368,400 148,951,200 111 25.250 406 J 363,400 404 T/B 57,300 203 MBTO Martina Berto Tbk. 85 85 80 85 0 4,700 377,500 4 11.486 85 T/J 14,400 81 B 400 204 MCOR Bank China Construction Bank Indonesia Tbk. 135 140 134 134 -1 5,734,300 776,721,900 494 120.188 135 J 62,800 134 T/B 803,800 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 12,600 630,000 112 36.232 50 T/J 1,535,200 0 B 0 206 MDLN Modernland Realty Tbk. 64 66 62 63 -1 36,846,900 2,341,676,500 927 18.697 64 J 1,944,600 63 T/B 1,443,300 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 83,407,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 555 580 555 575 20 153,924,100 87,496,488,000 6,302 1,012.734 575 T/J 7,569,700 570 B 2,885,100 209 MEGA Bank Mega Tbk. 7,050 7,200 7,175 7,175 125 1,900 13,672,500 3 5,230.049 7,175 T/J 3,600 6,875 B 400 210 META Nusantara Infrastructure Tbk. 112 113 109 112 0 979,000 108,615,400 48 33.931 112 T/J 121,400 110 B 109,100 211 MGRO Mahkota Group Tbk. 815 835 815 815 0 4,378,000 3,617,830,000 529 362.222 815 T/J 62,300 810 B 86,800 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,340 2,370 0 19,994,700 47,291,025,000 1,431 139.536 2,380 J 194,300 2,370 T/B 583,000 213 MLBI Multi Bintang Indonesia Tbk. 9,400 9,650 9,375 9,400 0 37,100 351,110,000 59 59,872.611 9,450 J 3,000 9,400 T/B 4,000 214 MLPL Multipolar Tbk. 51 51 50 50 -1 1,734,000 86,725,400 69 5.735 51 J 3,817,300 50 T/B 69,900 215 MLPT Multipolar Technology Tbk. 605 615 590 600 -5 123,300 73,751,000 90 125.000 605 J 3,000 600 T/B 4,700 216 MNCN Media Nusantara Citra Tbk. 870 885 870 870 0 45,574,600 39,920,903,000 4,814 96.667 875 J 409,100 870 T/B 719,700 217 MPMX Mitra Pinasthika Mustika Tbk. 474 478 468 474 0 1,826,600 863,742,600 771 31.600 476 J 540,000 474 T/B 27,900 218 MPPA Matahari Putra Prima Tbk. 108 110 108 108 0 357,200 38,801,300 80 45.407 108 T/J 78,900 107 B 163,500 219 MRAT Mustika Ratu Tbk. 155 155 145 146 -9 328,600 48,415,000 98 22.462 150 J 7,300 146 T/B 600 220 MSKY MNC Sky Vision Tbk. 930 0 0 930 0 0 0 0 61.184 925 J 5,400 920 B 500 221 MTDL Metrodata Electronics Tbk. 1,600 1,640 1,605 1,630 30 7,522,500 12,255,445,500 1,024 2,934.399 1,630 T/J 92,900 1,625 B 4,000 222 MTLA Metropolitan Land Tbk. 374 374 350 374 0 33,200 12,059,800 22 157.241 374 T/J 1,900 350 B 13,800 223 MYOH Samindo Resources Tbk. 1,135 1,130 1,115 1,130 -5 20,200 22,748,000 18 134.592 1,130 T/J 12,400 1,110 B 300 224 MYOR Mayora Indah Tbk. 2,500 2,530 2,450 2,480 -20 11,291,900 27,937,722,000 2,870 12,406.203 2,490 J 226,900 2,480 T/B 2,598,000 225 MYTX Asia Pacific Investama Tbk. 54 59 51 51 -3 77,800 3,969,800 16 7.666 53 J 9,600 51 T/B 10,600 226 NIKL Pelat Timah Nusantara Tbk. 855 870 855 860 5 2,007,900 1,730,502,000 557 264.615 865 J 75,200 860 T/B 8,700 227 NISP Bank OCBC NISP Tbk. 745 755 755 755 10 14,500 10,947,500 16 914.885 760 J 2,800 755 T/B 8,000 228 NOBU Bank Nationalnobu Tbk. 745 780 745 775 30 7,200 5,436,500 9 206.667 775 T/J 5,800 770 B 2,000 229 NRCA Nusa Raya Cipta Tbk. 306 316 308 312 6 78,200 24,227,000 49 36.706 312 T/J 29,300 308 B 17,400 230 NZIA Nusantara Almazia Tbk. 172 182 160 160 -12 181,600 29,425,200 43 72.727 167 J 10,500 160 T/B 3,300 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,478,200 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 66 70 64 66 0 43,569,000 2,858,437,400 947 66.000 67 J 2,448,100 66 T/B 71,900 233 PANR Panorama Sentrawisata Tbk. 98 105 97 100 2 3,764,500 381,834,000 440 59.999 101 J 9,300 100 T/B 89,800 234 PANS Panin Sekuritas Tbk. 840 850 840 840 0 160,000 135,417,000 67 610.909 855 J 27,600 840 T/B 22,300 235 PBID Panca Budi Idaman Tbk. 895 910 900 905 10 223,900 201,925,500 68 106.471 905 T/J 60,300 900 B 211,400 236 PBRX Pan Brothers Tbk. 252 254 250 254 2 109,300 27,585,200 20 449.558 254 T/J 5,000 252 B 201,300 237 PBSA Paramita Bangun Sarana Tbk. 655 640 620 640 -15 500 315,000 5 53.333 645 J 100 640 T/B 100 238 PEHA Phapros Tbk. 1,560 1,590 1,555 1,560 0 252,300 394,439,000 161 130.217 1,565 J 1,800 1,555 B 20,900 239 PGAS Perusahaan Gas Negara Tbk. 1,285 1,330 1,280 1,330 45 97,364,900 127,961,070,000 6,198 443.333 1,330 T/J 3,610,400 1,325 B 2,343,500 240 PGUN Pradiksi Gunatama Tbk. 270 290 254 276 6 72,600 19,918,600 33 240.000 276 T/J 15,200 274 B 500 241 PJAA Pembangunan Jaya Ancol Tbk. 515 525 515 520 5 124,400 64,672,000 58 101.463 520 T/J 10,900 515 B 46,900 242 PLIN Plaza Indonesia Realty Tbk. 2,490 2,480 2,480 2,480 -10 200 496,000 2 1,029.088 2,500 J 700 2,480 T/B 200 243 PNBN Bank Pan Indonesia Tbk 805 820 800 815 10 11,522,500 9,316,533,500 616 1,356.976 820 J 423,100 815 T/B 35,300 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,069,300 203,465,000 125 50.000 50 T/J 8,449,600 0 B 0 245 PNIN Paninvest Tbk. 760 765 755 755 -5 181,400 138,316,000 38 802.850 760 J 52,200 755 T/B 154,800 246 PNLF Panin Financial Tbk. 204 208 204 206 2 20,307,000 4,163,165,800 783 222.655 206 T/J 2,253,100 204 B 4,794,800 247 POLL Pollux Properti Indonesia Tbk. 3,600 3,730 3,600 3,710 110 11,900 43,288,000 61 603.252 3,710 T/J 3,600 3,600 B 1,100 248 PPRE PP Presisi Tbk. 174 177 173 174 0 7,638,000 1,339,159,000 1,433 40.465 174 T/J 27,300 173 B 192,900 249 PPRO PP Properti Tbk. 50 52 50 50 0 220,743,400 11,072,520,500 2,490 108.108 50 T/J 38,572,000 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 127 137 123 123 -4 1,500 202,500 6 69.245 130 J 318,100 123 T/B 1,900 251 PRDA Prodia Widyahusada Tbk. 3,070 3,100 3,000 3,100 30 300,000 908,728,000 138 47.692 3,100 T/J 100 3,020 B 1,000 252 PSSI Pelita Samudera Shipping Tbk. 164 165 163 165 1 41,600 6,803,500 20 122.222 165 T/J 900 163 B 29,400 253 PTBA Bukit Asam Tbk. 2,100 2,160 2,090 2,150 50 43,367,500 92,734,089,000 6,197 1,869.565 2,160 J 4,056,300 2,150 T/B 2,218,600 254 PTIS Indo Straits Tbk. 161 161 161 161 0 100 16,100 1 16.947 200 J 100 162 B 2,000 255 PTPP PP (Persero) Tbk. 980 1,005 975 985 5 28,549,300 28,191,774,000 3,697 185.150 985 T/J 226,200 980 B 3,166,700 256 PTRO Petrosea Tbk. 1,890 1,920 1,890 1,900 10 748,200 1,426,751,500 368 1,520.000 1,905 J 5,000 1,895 B 13,300 257 PTSN Sat Nusapersada Tbk 238 244 228 240 2 1,807,200 433,994,400 202 124.138 240 T/J 322,100 238 B 452,100 258 PUDP Pudjiadi Prestige Tbk. 220 240 208 240 20 200 44,800 2 29.934 236 J 100 214 B 1,200 259 PURE Trinitan Metals and Minerals Tbk. 212 222 200 200 -12 56,773,300 11,822,660,600 2,901 66.667 202 J 331,100 200 T/B 2,329,300 260 PWON Pakuwon Jati Tbk. 410 420 408 410 0 31,094,800 12,808,267,200 3,247 1,580.631 412 J 183,300 410 T/B 714,000 261 PZZA Sarimelati Kencana Tbk. 620 640 620 625 5 5,009,300 3,161,428,500 1,794 56.818 630 J 10,100 625 T/B 122,800 262 RAJA Rukun Raharja Tbk. 145 148 135 144 -1 48,215,600 6,873,110,800 3,519 494.641 145 J 607,400 144 T/B 515,100 263 RALS Ramayana Lestari Sentosa Tbk. 655 665 650 660 5 17,900,000 11,802,023,000 1,589 412.500 660 T/J 1,902,900 655 B 424,300 264 RANC Supra Boga Lestari Tbk. 400 404 392 400 0 1,608,200 639,140,000 242 80.000 400 T/J 86,900 398 B 20,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 20,900 1,045,000 5 15.994 50 T/J 6,006,800 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 5,750 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 298 360 298 360 62 400 137,800 4 166.154 360 T/J 34,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 88 112 88 93 5 15,136,700 1,611,559,800 3,206 14.771 94 J 10,000 93 T/B 60,900 269 RMBA Bentoel Internasional Investama Tbk. 625 620 585 600 -25 191,100 113,096,000 84 4,694.836 585 J 500 0 B 0 270 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,190 1,170 1,190 15 1,330,100 1,571,370,000 195 466.667 1,190 T/J 53,300 1,185 B 2,200 271 SAMF Saraswanti Anugerah Makmur Tbk. 456 456 426 426 -30 13,800 5,890,600 19 355.000 426 T/J 900 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 10,100 10,100 0 100 1,010,000 1 6,516.129 10,100 T/J 500 9,500 B 1,000 273 SCMA Surya Citra Media Tbk. 1,200 1,215 1,190 1,210 10 11,211,100 13,525,199,000 1,467 547.380 1,215 J 524,500 1,210 T/B 413,400 274 SDPC Millennium Pharmacon International Tbk. 110 113 103 106 -4 1,327,500 138,682,000 199 70.757 106 T/J 7,900 105 B 42,000 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 820 800 800 -20 3,200 2,598,000 7 894.805 765 J 9,800 0 B 0 276 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,585 1,595 -5 122,400 195,161,500 70 68.162 1,600 J 740,100 1,595 T/B 55,600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,415 1,390 1,400 0 4,995,200 6,994,988,000 2,338 241.379 1,400 T/J 167,100 1,395 B 53,700 278 SILO Siloam International Hospitals Tbk. 4,270 4,330 4,270 4,310 40 143,200 616,206,000 163 48.950 4,320 J 1,300 4,310 T/B 49,100 279 SIMP Salim Ivomas Pratama Tbk. 346 368 348 368 22 69,665,800 24,959,492,200 5,133 33.455 370 J 3,785,600 368 T/B 1,266,900 280 SMBR Semen Baturaja (Persero) Tbk. 600 620 595 595 -5 17,569,400 10,577,385,500 1,999 106.250 600 J 263,000 595 T/B 1,236,200 281 SMCB Solusi Bangun Indonesia Tbk. 1,085 1,090 1,050 1,055 -30 151,200 161,414,000 72 1,274.155 1,070 J 10,000 1,050 B 5,100 282 SMDR Samudera Indonesia Tbk. 290 308 288 306 16 6,264,700 1,888,366,800 973 1,228.028 308 J 178,600 306 T/B 346,800 283 SMGR Semen Indonesia (Persero) Tbk. 11,000 11,275 10,650 10,700 -300 6,311,600 67,894,442,500 3,134 3,723.293 10,750 J 32,600 10,700 T/B 267,000 284 SMKL Satyamitra Kemas Lestari Tbk. 179 181 179 179 0 45,500 8,174,700 17 92.746 182 J 13,500 178 B 20,000 285 SMMA Sinarmas Multiartha Tbk. 16,850 16,850 16,850 16,850 0 400 6,740,000 3 1,256.085 17,150 J 200 16,225 B 200 286 SMRA Summarecon Agung Tbk. 645 675 645 660 15 56,081,600 36,814,377,000 2,755 1,084.456 660 T/J 585,300 655 B 653,300 287 SMSM Selamat Sempurna Tbk. 1,215 1,240 1,220 1,220 5 1,800,100 2,201,231,500 607 3,258.634 1,225 J 17,000 1,220 T/B 21,900 288 SOCI Soechi Lines Tbk. 129 135 125 135 6 13,913,000 1,842,085,100 644 24.545 135 T/J 664,400 134 B 202,000 289 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 290 SPMA Suparma Tbk. 256 260 252 252 -4 20,500 5,194,400 15 112.964 258 J 10,100 252 T/B 4,100 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 144 131 142 4 1,900 259,400 9 151.546 143 J 6,600 131 B 1,000 292 SRIL Sri Rejeki Isman Tbk. 220 228 220 222 2 15,418,100 3,428,680,200 1,316 92.500 224 J 1,167,600 222 T/B 2,186,400 293 SRSN Indo Acidatama Tbk 55 57 55 56 1 2,936,200 164,567,600 162 10.199 57 J 2,998,200 56 T/B 7,300 294 SSIA Surya Semesta Internusa Tbk. 376 404 378 400 24 82,784,800 32,353,177,600 3,027 164.103 402 J 1,007,900 400 T/B 403,900 295 SSMS Sawit Sumbermas Sarana Tbk. 850 875 825 870 20 1,137,900 976,660,500 268 129.851 875 J 32,200 870 T/B 9,300 296 STAR Buana Artha Anugerah Tbk. 137 0 0 137 0 0 0 0 134.314 135 J 2,000 0 B 0 297 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 5,609,800 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 77,331,200 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 99,212,100 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,310 1,320 1,275 1,285 -25 34,715,300 45,026,184,500 3,395 317.284 1,285 T/J 347,200 1,280 B 421,700 301 TBLA Tunas Baru Lampung Tbk. 815 860 815 835 20 11,111,300 9,226,752,000 1,763 190.140 840 J 593,600 835 T/B 576,200 302 TCID Mandom Indonesia Tbk. 7,100 7,025 6,825 6,925 -175 1,900 13,067,500 9 679.241 6,900 J 2,600 6,850 B 100 303 TDPM Tridomain Performance Materials Tbk. 166 171 156 163 -3 10,989,400 1,783,673,700 746 71.491 164 J 90,700 163 T/B 104,400 304 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. 71 72 69 69 -2 2,279,100 158,765,400 216 34.500 70 J 976,200 69 T/B 29,800 306 TINS Timah Tbk. 825 835 820 825 0 33,109,900 27,369,465,000 3,123 421.570 830 J 1,887,100 825 T/B 61,000 307 TIRT Tirta Mahakam Resources Tbk 53 51 51 51 -2 25,000 1,275,000 3 23.314 52 J 5,000 51 T/B 13,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,875 6,725 6,725 -100 4,714,800 31,881,625,000 2,888 415.795 6,750 J 40,000 6,725 T/B 569,100 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,970 2,900 2,950 50 107,589,800 316,326,654,000 13,904 1,550.306 2,950 T/J 5,713,200 2,940 B 311,500 310 TMAS Temas Tbk. 116 119 112 114 -2 2,806,500 321,441,800 229 262.202 114 T/J 300 113 B 36,300 311 TOBA Toba Bara Sejahtra Tbk. 420 440 398 420 0 140,500 58,965,200 36 88.630 420 T/J 97,600 416 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,700 85,000 5 80.475 50 T/J 182,055,300 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 298 292 294 0 2,163,500 639,771,600 278 105.669 296 J 181,600 294 T/B 381,600 314 TOWR Sarana Menara Nusantara Tbk. 1,060 1,070 1,055 1,060 0 90,633,600 96,012,769,500 17,540 5,049.302 1,060 T/J 11,836,000 1,055 B 1,236,800 315 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. 120 126 121 121 1 200 24,700 2 121.933 120 J 100 116 B 7,400 317 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. 394 398 392 398 4 162,400 64,289,000 18 237.414 398 T/J 2,300 392 B 32,500 319 TSPC Tempo Scan Pacific Tbk. 1,350 1,355 1,345 1,355 5 161,900 219,033,000 139 241.723 1,355 T/J 49,100 1,350 B 40,800 320 TURI Tunas Ridean Tbk. 1,340 1,340 1,335 1,335 -5 120,400 160,736,000 13 2,966.667 1,335 T/J 67,700 1,330 B 2,900 321 UCID Uni-Charm Indonesia Tbk. 1,465 1,470 1,450 1,470 5 43,800 64,238,500 59 98.000 1,470 T/J 20,900 1,460 B 400 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,755 1,805 1,755 1,775 20 1,882,600 3,356,873,000 932 3,441.523 1,780 J 58,200 1,775 T/B 18,300 323 UNIC Unggul Indah Cahaya Tbk. 3,870 3,870 3,870 3,870 0 100 387,000 1 143.330 3,870 T/J 1,900 3,660 B 100 324 UNSP Bakrie Sumatera Plantations Tbk. 72 97 72 97 25 35,405,700 3,207,639,600 1,512 4.607 0 J 0 97 T/B 43,300 325 UNTR United Tractors Tbk. 23,500 23,700 23,100 23,350 -150 5,951,500 139,510,177,500 5,992 27,797.619 23,375 J 4,100 23,350 T/B 16,200 326 UNVR Unilever Indonesia Tbk. 8,225 8,300 8,125 8,150 -75 17,081,900 139,603,792,500 5,003 208,653.354 8,150 T/J 69,200 8,125 B 174,800 327 VICO Victoria Investama Tbk. 85 86 80 84 -1 30,800 2,468,300 16 67.200 84 T/J 2,200 81 B 1,700 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,100 55,000 2 16.667 50 T/J 63,809,400 0 B 0 329 VOKS Voksel Electric Tbk. 195 197 192 192 -3 277,300 53,856,400 53 84.932 197 J 61,400 192 T/B 189,700 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 194 192 193 1 6,293,700 1,215,847,900 580 66.552 194 J 755,800 193 T/B 9,700 331 WEHA WEHA Transportasi Indonesia Tbk. 70 70 68 69 -1 249,500 17,261,300 40 30.121 69 T/J 13,300 68 B 54,100 332 WIIM Wismilak Inti Makmur Tbk. 374 396 374 376 2 44,973,900 17,137,265,200 3,217 57.846 378 J 502,700 376 T/B 1,156,200 333 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,280 1,245 1,250 0 19,888,800 24,953,074,000 2,528 321.293 1,250 T/J 1,484,500 1,245 B 914,800 334 WINS Wintermar Offshore Marine Tbk. 99 102 97 100 1 76,000 7,585,100 14 27.043 100 T/J 110,700 99 B 35,200 335 WOMF Wahana Ottomitra Multiartha Tbk. 240 240 230 236 -4 364,300 85,443,800 99 35.778 238 J 300 236 T/B 12,800 336 WOOD Integra Indocabinet Tbk. 402 424 404 416 14 157,909,600 65,761,461,600 7,493 160.000 416 T/J 10,141,700 414 B 314,400 337 WSBP Waskita Beton Precast Tbk. 168 170 167 167 -1 22,645,400 3,803,005,500 1,783 34.082 168 J 666,600 167 T/B 227,900 338 WSKT Waskita Karya (Persero) Tbk. 645 660 645 645 0 15,189,700 9,881,308,000 1,987 174.089 650 J 239,300 645 T/B 3,714,800 339 WTON Wijaya Karya Beton Tbk. 270 278 270 272 2 10,537,000 2,892,613,800 745 46.102 272 T/J 591,800 270 B 1,930,400 Total 6,303,625,000 5,722,586,749,100 485,867 2,739,332,100 197,228,400 Jakarta, 02 September 2020 Trading Division