List of Securities Quotation Main Board Date: Thursday, 03 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. 11,000 11,350 11,000 11,200 200 4,751,000 53,083,070,000 3,677 909.860 11,225 J 8,400 11,200 T/B 10,500 2 ABMM ABM Investama Tbk. 930 980 880 925 -5 8,500 8,109,500 14 24.667 925 T/J 100 885 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,625 1,645 1,600 1,620 -5 16,756,300 27,181,932,500 4,152 1,975.610 1,620 T/J 47,200 1,615 B 58,600 4 ACST Acset Indonusa Tbk. 302 282 282 282 -20 2,242,100 632,272,200 296 20.826 282 T/J 72,901,400 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 610 615 600 605 -5 3,714,200 2,244,969,500 618 475.132 605 T/J 522,700 600 B 1,378,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,900 7,725 7,775 25 39,500 307,147,500 120 334.409 7,800 J 3,900 7,775 T/B 4,100 7 ADMG Polychem Indonesia Tbk 126 126 122 123 -3 3,623,200 445,990,400 202 10.979 124 J 174,200 123 T/B 283,100 8 ADRO Adaro Energy Tbk. 1,215 1,230 1,175 1,205 -10 139,885,600 167,624,294,500 13,558 109.545 1,210 J 613,700 1,205 T/B 609,500 9 AGII Aneka Gas Industri Tbk. 496 500 492 494 -2 339,700 168,302,400 71 44.909 496 J 10,000 494 T/B 4,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 384 390 374 378 -6 24,527,300 9,297,262,600 2,776 617.566 378 T/J 426,900 376 B 626,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 137 184 128 184 47 484,727,700 78,607,089,300 13,347 22.396 0 J 0 184 T/B 50,860,000 12 AKRA AKR Corporindo Tbk. 2,960 2,960 2,820 2,860 -100 24,143,800 69,408,133,000 4,096 2,279.411 2,870 J 188,400 2,860 T/B 125,800 13 ALTO Tri Banyan Tirta Tbk. 340 340 318 340 0 112,000 36,012,800 13 169.868 340 T/J 33,400 318 B 2,000 14 AMAN Makmur Berkah Amanda Tbk. 248 250 248 250 2 161,700 40,101,800 11 227.273 250 T/J 167,400 248 B 237,400 15 AMFG Asahimas Flat Glass Tbk. 2,530 0 0 2,530 0 0 0 0 103.265 2,690 J 1,000 2,540 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 700 710 700 700 0 238,100 167,673,000 109 1,786.216 705 J 200 700 T/B 608,600 17 ANJT Austindo Nusantara Jaya Tbk. 540 525 520 525 -15 700 367,000 3 43.750 550 J 1,500 525 T/B 1,400 18 ANTM Aneka Tambang Tbk. 850 855 825 830 -20 96,483,000 80,496,624,000 5,417 547.241 835 J 784,000 830 T/B 950,300 19 APLI Asiaplast Industries Tbk. 114 114 114 114 0 200 22,800 2 95.000 114 T/J 5,200 0 B 0 20 APLN Agung Podomoro Land Tbk. 120 123 116 117 -3 26,119,600 3,097,955,000 960 32.055 118 J 1,300,600 117 T/B 3,594,700 21 ARNA Arwana Citramulia Tbk. 446 446 442 446 0 171,300 76,111,400 30 3,031.333 444 J 490,000 440 B 11,500 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. 905 945 945 945 40 100 94,500 1 279.132 945 T/J 400 900 B 2,000 24 ASGR Astra Graphia Tbk. 740 750 730 740 0 133,200 98,270,500 128 153.425 740 T/J 3,300 735 B 2,000 25 ASII Astra International Tbk. 5,300 5,350 5,125 5,175 -125 38,323,300 198,871,037,500 7,263 3,700.737 5,175 T/J 183,600 5,150 B 849,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,100 1,095 1,095 1,095 -5 8,100 8,869,500 11 2,027.778 1,095 T/J 800 1,090 B 1,700 27 ASRI Alam Sutera Realty Tbk. 126 128 123 123 -3 31,819,100 3,961,626,500 1,134 117.143 124 J 1,683,800 123 T/B 7,096,000 28 ASSA Adi Sarana Armada Tbk. 560 575 535 545 -15 11,625,400 6,484,026,500 1,077 139.744 550 J 104,100 540 B 76,900 29 ATIC Anabatic Technologies Tbk. 555 635 525 635 80 8,000 5,062,500 12 90.714 635 T/J 2,900 590 B 50,200 30 AUTO Astra Otoparts Tbk. 895 905 885 890 -5 743,900 665,049,500 236 804.920 890 T/J 222,200 885 B 188,900 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 624,400 0 B 0 32 BATA Sepatu Bata Tbk. 625 625 625 625 0 200 125,000 2 8,106.355 625 T/J 5,100 605 B 500 33 BBCA Bank Central Asia Tbk. 32,175 32,500 31,500 32,500 325 13,641,700 438,806,542,500 13,547 18,571.429 32,500 T/J 1,707,000 32,175 B 2,000 34 BBKP Bank Bukopin Tbk. 280 286 274 278 -2 174,385,000 48,662,509,800 6,152 83.362 280 J 4,204,100 278 T/B 25,103,200 35 BBMD Bank Mestika Dharma Tbk. 1,635 1,600 1,580 1,580 -55 1,300 2,056,500 4 114.493 1,580 T/J 9,400 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,375 5,250 5,350 125 133,938,600 712,171,615,000 17,316 25.732 5,375 J 3,910,200 5,350 T/B 2,182,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,660 3,690 3,550 3,580 -80 179,612,400 644,962,458,000 30,496 4,091.429 3,590 J 5,472,200 3,580 T/B 1,757,300 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. 1,585 1,600 1,565 1,565 -20 25,074,400 39,714,668,500 3,112 204.130 1,570 J 12,600 1,565 T/B 1,234,800 40 BBYB Bank Yudha Bhakti Tbk. 270 272 262 272 2 600 162,200 4 276.929 270 J 50,000 264 B 900 41 BCAP MNC Kapital Indonesia Tbk. 127 127 123 126 -1 392,100 49,286,100 87 357.325 126 T/J 75,700 125 B 120,000 42 BDMN Bank Danamon Indonesia Tbk. 2,630 2,660 2,570 2,580 -50 5,824,000 15,132,576,000 1,405 1.457 2,590 J 34,000 2,580 T/B 347,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 157 161 148 152 -5 87,606,300 13,399,497,100 2,874 89.412 153 J 839,500 152 T/B 814,000 44 BFIN BFI Finance Indonesia Tbk. 416 444 408 424 8 68,450,500 29,416,875,400 4,601 2,172.799 426 J 10,000 424 T/B 694,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 207,200 10,360,000 19 146.220 50 T/J 96,640,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 810 815 805 805 -5 72,700 58,600,000 34 454.813 805 T/J 5,000 800 B 54,300 47 BIRD Blue Bird Tbk. 1,020 1,040 1,010 1,010 -10 906,400 928,553,500 222 15.538 1,015 J 123,500 1,010 T/B 65,600 48 BISI BISI International Tbk. 910 905 880 895 -15 1,521,800 1,352,537,500 459 447.500 895 T/J 5,500 890 B 300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,090 1,045 1,055 -25 13,325,900 14,105,704,000 2,390 175.833 1,060 J 540,200 1,055 T/B 305,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 580 585 -5 18,121,800 10,660,354,500 2,057 136.047 590 J 814,100 585 T/B 10,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 26,300 1,315,000 21 3.455 50 T/J 314,975,700 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 204,983,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,075 6,150 5,950 5,975 -100 64,507,400 388,256,460,000 11,695 1,800.420 6,000 J 309,200 5,975 T/B 1,532,300 54 BMSR Bintang Mitra Semestaraya Tbk 53 54 52 52 -1 200 10,600 2 10.400 52 T/J 1,900 51 B 61,700 55 BMTR Global Mediacom Tbk. 294 296 282 286 -8 83,060,300 23,915,799,000 5,363 232.785 286 T/J 944,200 284 B 3,347,300 56 BNBA Bank Bumi Arta Tbk. 316 320 316 320 4 392,000 124,205,600 49 200.000 320 T/J 39,900 318 B 6,400 57 BNGA Bank CIMB Niaga Tbk. 825 835 815 820 -5 1,952,700 1,608,130,000 448 6.054 825 J 222,900 820 T/B 106,400 58 BNII Bank Maybank Indonesia Tbk. 244 246 230 236 -8 8,211,800 1,961,478,200 764 2.812 238 J 268,500 236 T/B 177,600 59 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 24,894,300 32,959,508,500 181 14.426 1,330 J 7,055,900 1,325 T/B 548,500 60 BPTR Batavia Prosperindo Trans Tbk. 84 87 79 83 -1 11,900 954,500 23 83.000 83 T/J 700 79 B 6,800 61 BRAM Indo Kordsa Tbk. 4,750 0 0 4,750 0 0 0 0 184.864 4,750 J 100 4,700 B 100 62 BRIS Bank BRIsyariah Tbk. 970 980 940 955 -15 76,411,600 72,975,873,500 10,913 187.255 960 J 2,235,000 955 T/B 29,400 63 BRPT Barito Pacific Tbk. 830 840 805 820 -10 50,829,300 41,619,211,500 6,812 320.651 820 T/J 672,900 815 B 1,153,300 64 BSDE Bumi Serpong Damai Tbk. 780 790 745 750 -30 88,542,100 67,022,636,500 3,327 146.913 755 J 766,100 750 T/B 4,544,900 65 BSIM Bank Sinarmas Tbk. 505 500 500 500 -5 4,800 2,400,000 9 341.020 500 T/J 3,100 498 B 3,000 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. 2,330 2,370 2,290 2,300 -30 91,100 210,138,000 76 445.251 2,330 J 300 2,300 T/B 85,600 68 BTPS Bank BTPN Syariah Tbk. 3,790 3,840 3,780 3,800 10 8,120,500 30,947,109,000 2,091 389.744 3,800 T/J 346,100 3,790 B 842,400 69 BUDI Budi Starch & Sweetener Tbk. 100 99 97 99 -1 311,700 30,578,700 51 53.656 99 T/J 93,200 98 B 22,400 70 BULL Buana Lintas Lautan Tbk. 312 326 308 310 -2 305,615,300 97,011,570,800 10,529 30.315 312 J 3,618,200 310 T/B 4,701,600 71 BVIC Bank Victoria International Tbk. 69 69 67 69 0 399,600 26,877,800 37 65.246 69 T/J 67,100 68 B 200 72 BWPT Eagle High Plantations Tbk. 121 125 115 117 -4 314,926,900 37,669,704,600 7,162 25.589 118 J 4,044,000 117 T/B 2,193,800 73 BYAN Bayan Resources Tbk. 12,600 12,650 12,650 12,650 50 300 3,795,000 3 218.103 12,975 J 100 12,650 T/B 300 74 CAMP Campina Ice Cream Industry Tbk. 300 306 282 296 -4 4,024,000 1,188,511,600 887 89.697 296 T/J 91,000 292 B 2,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 42,400 2,120,000 7 28.571 50 T/J 18,193,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,950 1,860 1,895 -105 402,900 761,795,500 314 391.529 1,895 T/J 13,000 1,890 B 33,600 77 CFIN Clipan Finance Indonesia Tbk. 187 214 188 214 27 49,925,600 10,139,297,700 3,388 16.746 216 J 112,500 214 T/B 255,200 78 CITY Natura City Developments Tbk. 99 103 99 103 4 5,000 497,000 7 85.833 101 J 75,900 95 B 100 79 CLEO Sariguna Primatirta Tbk. 525 535 520 520 -5 4,877,300 2,573,587,500 665 2,260.870 525 J 241,200 520 T/B 291,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,100 1,090 1,095 0 142,100 155,276,000 74 104.779 1,095 T/J 600 1,090 B 3,800 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 6,150 6,150 6,050 6,150 0 7,896,400 48,255,555,000 3,651 28,009.291 6,150 T/J 464,100 6,100 B 252,100 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. 310 330 314 330 20 235,800 77,566,000 32 166.528 336 J 10,000 330 T/B 510,200 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 86 CTRA Ciputra Development Tbk. 750 765 725 740 -10 40,274,500 29,827,679,000 2,797 165.682 745 J 156,600 740 T/B 242,000 87 DART Duta Anggada Realty Tbk. 220 0 0 220 0 0 0 0 40.670 220 J 17,500 212 B 10,300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 10,108,500 505,425,000 95 16.496 50 T/J 324,476,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,357,100 0 B 0 90 DILD Intiland Development Tbk. 182 185 179 181 -1 13,540,900 2,459,630,100 870 31.541 182 J 527,600 181 T/B 683,200 91 DLTA Delta Djakarta Tbk. 4,770 4,790 4,740 4,770 0 1,082,500 5,159,033,000 648 28,513.360 4,770 T/J 223,200 4,760 B 76,300 92 DMAS Puradelta Lestari Tbk. 226 230 222 224 -2 24,510,500 5,515,348,400 1,904 106.667 224 T/J 185,600 222 B 1,391,100 93 DMND Diamond Food Indonesia Tbk. 940 940 920 925 -15 54,900 50,747,000 79 101.093 935 J 7,500 925 T/B 2,200 94 DNAR Bank Oke Indonesia Tbk. 240 282 236 236 -4 10,400 2,785,400 5 214.545 250 J 100,000 238 B 2,300 95 DOID Delta Dunia Makmur Tbk. 290 292 278 282 -8 67,466,100 19,151,284,600 3,159 381.783 284 J 354,600 282 T/B 1,706,800 96 DPNS Duta Pertiwi Nusantara Tbk. 240 234 230 230 -10 4,500 1,045,000 4 74.729 240 J 5,000 234 B 3,100 97 DPUM Dua Putra Utama Makmur Tbk. 52 54 50 52 0 20,700 1,039,600 14 9.455 52 T/J 16,100 50 B 68,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 61 64 -1 127,100 8,087,600 37 36.424 64 T/J 149,700 63 B 20,100 99 DSNG Dharma Satya Nusantara Tbk. 482 490 472 482 0 13,908,700 6,674,783,000 1,171 130.270 484 J 177,800 482 T/B 182,000 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,700 J 1,200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 332 334 322 326 -6 5,957,200 1,947,549,800 877 64.554 326 T/J 66,300 324 B 476,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,710 2,580 2,580 -30 108,400 286,668,000 171 949.676 2,610 J 79,900 2,580 T/B 1,000 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 561,900 28,095,000 11 14.286 50 T/J 658,600 0 B 0 104 EKAD Ekadharma International Tbk. 1,265 1,275 1,255 1,255 -10 322,600 407,987,500 336 3,185.926 1,260 J 100 1,255 T/B 164,600 105 ELSA Elnusa Tbk. 248 252 240 242 -6 49,887,600 12,159,330,000 2,318 60.500 244 J 1,955,600 242 T/B 20,000 106 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. 6,225 6,975 6,000 6,975 750 25,100 162,847,500 20 968.750 7,000 J 3,300 6,000 B 9,400 108 ERAA Erajaya Swasembada Tbk. 1,690 1,730 1,670 1,675 -15 15,470,900 26,171,858,000 2,896 167.500 1,675 T/J 500 1,670 B 79,500 109 ESSA Surya Esa Perkasa Tbk. 158 162 153 153 -5 6,026,000 936,444,400 311 284.858 153 T/J 580,500 152 B 248,300 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,000 50,000 9 20.080 50 T/J 721,100 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. 2,410 2,450 2,330 2,340 -70 33,632,500 79,421,418,000 10,750 118.757 2,340 T/J 31,600 2,330 B 1,180,600 113 FASW Fajar Surya Wisesa Tbk. 6,975 7,000 6,850 7,000 25 1,200 8,360,000 3 1,604.180 7,000 T/J 400 6,850 B 200 114 FILM MD Pictures Tbk. 212 230 206 222 10 17,351,800 3,840,003,400 2,321 105.714 222 T/J 404,100 220 B 110,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,336,000 0 B 0 116 FREN Smartfren Telecom Tbk. 92 94 90 92 0 341,114,700 31,306,118,100 6,873 5.111 93 J 46,055,600 92 T/B 27,962,300 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,061,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,425 1,425 1,425 25 100 142,500 1 1,140.000 1,420 J 400 1,405 B 100 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 47,500 47,725 46,750 46,750 -750 2,584,900 121,366,777,500 6,152 1,824.390 46,775 J 1,200 46,750 T/B 42,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,900 1,580 1,585 -15 10,400 18,984,000 23 135.470 1,720 J 1,500 1,585 T/B 2,400 122 GIAA Garuda Indonesia (Persero) Tbk. 254 260 252 254 0 10,945,900 2,782,258,200 903 34.144 256 J 1,658,000 254 T/B 1,000,500 123 GJTL Gajah Tunggal Tbk. 560 570 540 540 -20 4,490,700 2,470,208,000 877 106.015 545 J 331,600 540 T/B 408,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 81 -2 5,660,200 463,228,400 238 20.250 82 J 137,900 81 T/B 943,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,300 1,285 1,300 10 334,200 432,834,500 173 101.167 1,305 J 21,200 1,300 T/B 2,700 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 1,228,300 61,527,200 20 21.568 50 T/J 109,300 0 B 0 127 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. 110 108 103 103 -7 641,000 66,516,700 54 41.200 107 J 100 0 B 0 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 8,000 400,000 2 26.579 50 T/J 12,404,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 140 0 0 140 0 0 0 0 78.760 140 J 6,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 402 422 376 382 -20 13,100 4,954,200 11 72.762 382 T/J 1,000 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,150 3,200 3,140 3,140 -10 659,000 2,069,961,000 281 84.865 3,150 J 37,000 3,140 T/B 63,400 134 HERO Hero Supermarket Tbk. 810 890 810 835 25 5,300 4,366,500 19 1,742.924 835 T/J 600 810 B 400 135 HEXA Hexindo Adiperkasa Tbk. 3,610 3,680 3,580 3,590 -20 172,800 620,999,000 167 1,099.002 3,590 T/J 240,800 3,580 B 20,000 136 HITS Humpuss Intermoda Transportasi Tbk. 555 520 520 520 -35 700 364,000 3 800.000 530 J 200 0 B 0 137 HKMU HK Metals Utama Tbk. 84 85 79 80 -4 76,118,500 6,108,168,300 2,148 34.783 80 T/J 349,900 79 B 16,187,900 138 HMSP H.M. Sampoerna Tbk. 1,670 1,685 1,635 1,640 -30 45,833,300 75,344,069,500 8,277 8,186.901 1,645 J 252,900 1,635 B 2,380,200 139 HOKI Buyung Poetra Sembada Tbk. 750 760 725 735 -15 32,274,200 23,952,427,000 2,479 237.097 735 T/J 29,100 730 B 277,300 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,500 75,000 3 27.027 50 T/J 796,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. 226 230 224 228 2 3,436,200 779,686,000 350 76.000 230 J 164,700 228 T/B 60,000 142 HRUM Harum Energy Tbk. 1,605 1,630 1,575 1,595 -10 2,728,000 4,374,075,500 819 30.673 1,600 J 166,400 1,595 T/B 34,200 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,500 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,350 10,200 10,225 25 4,452,600 45,664,670,000 3,327 379.055 10,250 J 59,200 10,225 T/B 40,300 145 IDPR Indonesia Pondasi Raya Tbk. 168 168 161 161 -7 200 32,900 2 12.578 168 J 5,100 163 B 20,000 146 IFII Indonesia Fibreboard Industry Tbk. 133 133 130 132 -1 521,400 68,752,800 52 125.714 132 T/J 1,600 131 B 35,300 147 IGAR Champion Pacific Indonesia Tbk. 336 340 332 332 -4 201,500 67,418,200 49 216.993 334 J 1,800 332 T/B 424,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 270,100 13,505,000 4 14.286 50 T/J 15,094,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 765 780 740 745 -20 8,403,900 6,358,029,500 1,231 104.856 750 J 88,000 745 T/B 844,900 150 IMJS Indomobil Multi Jasa Tbk. 296 298 280 286 -10 23,331,800 6,699,835,200 891 57.200 288 J 35,000 286 T/B 398,600 151 INAF Indofarma Tbk. 3,110 3,130 3,000 3,040 -70 2,091,900 6,366,101,000 987 1,216.000 3,040 T/J 9,700 3,030 B 114,300 152 INCI Intanwijaya Internasional Tbk 655 655 640 650 -5 121,100 78,249,500 93 70.302 650 T/J 17,900 645 B 9,100 153 INCO Vale Indonesia Tbk. 3,980 4,030 3,870 3,910 -70 18,286,600 72,152,664,000 4,670 1,595.918 3,920 J 59,600 3,910 T/B 7,100 154 INDF Indofood Sukses Makmur Tbk. 7,750 7,850 7,700 7,725 -25 7,228,900 55,907,772,500 4,397 1,322.344 7,750 J 165,600 7,725 T/B 112,400 155 INDR Indo-Rama Synthetics Tbk. 2,190 2,200 2,170 2,200 10 18,200 39,694,000 9 296.300 2,260 J 10,000 2,190 B 2,300 156 INDS Indospring Tbk. 2,070 2,070 1,965 1,965 -105 9,000 17,733,500 19 184.219 2,010 J 2,500 1,965 T/B 1,400 157 INDY Indika Energy Tbk. 1,070 1,070 1,035 1,050 -20 11,987,100 12,591,567,500 1,776 35.593 1,050 T/J 434,200 1,045 B 258,600 158 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,300 8,875 8,900 -300 7,653,100 69,005,030,000 5,159 458.605 8,900 T/J 688,200 8,875 B 310,300 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 207,300 10,366,100 12 0.286 51 J 1,274,000 50 T/B 44,200 160 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,325 11,825 11,825 -475 5,387,400 64,106,842,500 4,568 473.000 11,850 J 4,200 11,825 T/B 26,700 161 IPOL Indopoly Swakarsa Industry Tbk. 85 88 85 85 0 428,800 36,954,500 71 40.476 87 J 32,100 85 T/B 31,200 162 IPTV MNC Vision Networks Tbk. 302 304 296 300 -2 27,713,700 8,391,764,600 7,676 125.000 300 T/J 10,900 298 B 547,500 163 ISAT Indosat Tbk. 2,330 2,420 2,340 2,360 30 6,971,500 16,595,054,000 2,762 168.571 2,370 J 141,500 2,360 T/B 122,100 164 ISSP Steel Pipe Industry of Indonesia Tbk. 129 132 126 128 -1 6,139,900 782,996,200 299 43.390 129 J 479,800 128 T/B 71,500 165 ITMG Indo Tambangraya Megah Tbk. 8,700 8,750 8,525 8,650 -50 2,297,100 19,769,037,500 2,009 61.786 8,650 T/J 10,300 8,625 B 25,300 166 JAWA Jaya Agra Wattie Tbk. 53 63 51 54 1 13,300 704,900 16 10.800 54 T/J 224,100 52 B 100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 332 340 0 153,500 53,184,400 5 281.417 340 T/J 148,900 338 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,215 1,175 1,180 -15 25,484,700 30,409,262,500 2,944 322.581 1,185 J 514,600 1,180 T/B 1,245,900 169 JRPT Jaya Real Property Tbk. 434 436 430 436 2 893,800 385,919,200 120 419.231 438 J 78,900 434 B 157,000 170 JSKY Sky Energy Indonesia Tbk. 101 103 97 102 1 40,090,000 4,024,441,000 1,771 51.000 103 J 999,900 102 T/B 15,275,000 171 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,860 -50 6,341,100 24,590,281,000 2,419 227.621 3,860 T/J 5,457,900 3,850 B 449,900 172 KAEF Kimia Farma Tbk. 3,030 3,050 2,950 2,960 -70 8,859,500 26,419,508,000 3,782 2,960.000 2,960 T/J 238,500 2,950 B 833,900 173 KBLI KMI Wire & Cable Tbk. 338 340 318 324 -14 13,004,100 4,200,808,200 1,758 39.369 326 J 645,100 324 T/B 47,500 174 KEEN Kencana Energi Lestari Tbk. 312 314 308 312 0 2,120,500 660,289,600 131 78.788 312 T/J 26,100 310 B 19,900 175 KICI Kedaung Indah Can Tbk 236 222 222 222 -14 1,100 244,200 2 47.132 268 J 500 224 B 5,500 176 KIJA Kawasan Industri Jababeka Tbk. 144 145 142 143 -1 848,200 121,085,700 135 4.961 143 T/J 267,100 142 B 155,600 177 KINO Kino Indonesia Tbk. 3,100 3,120 3,100 3,110 10 36,800 114,406,000 59 81.842 3,110 T/J 8,000 3,100 B 6,000 178 KKGI Resource Alam Indonesia Tbk. 200 206 191 202 2 104,600 20,465,500 20 708.772 202 T/J 8,000 193 B 6,000 179 KLBF Kalbe Farma Tbk. 1,600 1,610 1,585 1,595 -5 24,605,200 39,180,161,000 3,246 15,556.423 1,595 T/J 522,400 1,590 B 2,058,300 180 KOBX Kobexindo Tractors Tbk. 100 106 101 102 2 1,017,800 104,047,300 119 25.500 102 T/J 26,200 101 B 699,100 181 KOTA DMS Propertindo Tbk. 650 655 635 635 -15 8,495,000 5,484,723,500 451 317.500 640 J 169,200 635 T/B 71,900 182 KPAL Steadfast Marine Tbk. 54 54 51 53 -1 2,187,400 114,916,800 180 46.087 53 T/J 261,700 52 B 498,300 183 KRAS Krakatau Steel (Persero) Tbk. 394 398 386 386 -8 25,585,500 9,940,040,600 2,222 47.988 388 J 553,800 386 T/B 888,100 184 KREN Kresna Graha Investama Tbk. 128 129 122 125 -3 48,548,900 6,085,976,200 2,058 1,300.458 125 T/J 2,575,000 124 B 944,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,900 145,000 6 7.806 50 T/J 28,086,400 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,500 5,500 5,500 0 100 550,000 1 90.909 5,500 T/J 500 5,225 B 300 187 LINK Link Net Tbk. 2,150 2,270 2,140 2,220 70 18,658,700 41,270,640,000 5,732 138.750 2,220 T/J 251,400 2,210 B 44,900 188 LION Lion Metal Works Tbk. 274 266 258 258 -16 5,800 1,528,000 4 161.584 264 J 1,100 262 B 1,000 189 LPCK Lippo Cikarang Tbk 910 945 910 910 0 2,171,900 2,006,805,500 473 102.599 915 J 65,600 910 T/B 306,800 190 LPGI Lippo General Insurance Tbk. 3,400 3,400 3,350 3,360 -40 20,400 69,121,000 20 151.011 3,480 J 200 3,370 B 4,800 191 LPKR Lippo Karawaci Tbk. 152 154 146 147 -5 24,707,800 3,670,182,600 1,052 47.469 147 T/J 460,600 146 B 2,053,500 192 LPPF Matahari Department Store Tbk. 1,275 1,300 1,270 1,270 -5 7,113,800 9,088,806,500 1,192 28.778 1,275 J 5,300 1,270 T/B 1,431,200 193 LSIP PP London Sumatra Indonesia Tbk. 1,055 1,085 1,035 1,050 -5 126,209,100 133,776,579,000 10,096 270.968 1,055 J 386,400 1,050 T/B 1,248,100 194 LTLS Lautan Luas Tbk. 450 452 450 450 0 51,600 23,221,000 5 159.073 450 T/J 21,700 444 B 200 195 MAIN Malindo Feedmill Tbk. 620 630 615 615 -5 5,180,900 3,213,453,000 639 349.432 620 J 567,600 615 T/B 323,000 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 27,300 1,365,000 5 6.835 50 T/J 794,129,000 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. 695 700 685 690 -5 3,561,000 2,453,396,000 655 1,107.278 690 T/J 198,000 685 B 1,398,300 199 MARK Mark Dynamics Indonesia Tbk. 850 865 825 850 0 6,089,500 5,136,831,500 884 1,700.000 850 T/J 269,900 845 B 20,000 200 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 100 55,500 1 394.625 560 J 4,500 530 B 100 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 200 6,450 B 200 202 MBSS Mitrabahtera Segara Sejati Tbk. 404 418 394 402 -2 1,500,200 605,621,000 287 25.125 402 T/J 50,000 400 B 11,500 203 MBTO Martina Berto Tbk. 85 84 80 83 -2 3,800 308,000 3 11.216 83 T/J 5,300 81 B 800 204 MCOR Bank China Construction Bank Indonesia Tbk. 134 135 129 132 -2 8,961,900 1,181,314,400 487 118.394 132 T/J 37,000 131 B 827,500 205 MDIA Intermedia Capital Tbk. 50 51 50 50 0 5,641,500 282,381,400 370 36.232 50 T/J 136,200 0 B 0 206 MDLN Modernland Realty Tbk. 63 64 59 59 -4 65,583,000 3,928,367,800 1,198 17.510 60 J 3,559,700 59 T/B 1,469,000 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 84,180,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 575 580 550 555 -20 77,077,100 43,221,185,500 4,235 977.508 560 J 806,600 555 T/B 238,300 209 MEGA Bank Mega Tbk. 7,175 0 0 7,175 0 0 0 0 5,230.049 7,150 J 200 6,850 B 500 210 META Nusantara Infrastructure Tbk. 112 113 110 112 0 378,500 41,673,300 36 33.931 112 T/J 102,000 110 B 107,600 211 MGRO Mahkota Group Tbk. 815 830 810 815 0 3,645,300 3,005,111,500 357 362.222 815 T/J 131,200 810 B 117,300 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,350 2,380 10 21,336,000 50,601,662,000 1,656 140.125 2,380 T/J 7,766,500 2,370 B 100 213 MLBI Multi Bintang Indonesia Tbk. 9,400 9,425 9,325 9,350 -50 28,500 267,122,500 39 59,554.140 9,400 J 1,800 9,350 T/B 12,700 214 MLPL Multipolar Tbk. 50 51 50 50 0 6,406,300 321,915,200 102 5.735 51 J 3,259,700 50 T/B 591,000 215 MLPT Multipolar Technology Tbk. 600 610 595 600 0 41,400 24,822,000 44 125.000 600 T/J 31,900 595 B 11,500 216 MNCN Media Nusantara Citra Tbk. 870 880 850 855 -15 44,976,600 38,758,697,500 4,633 95.000 860 J 1,175,800 855 T/B 531,000 217 MPMX Mitra Pinasthika Mustika Tbk. 474 478 472 474 0 736,000 350,100,200 380 31.600 476 J 396,500 474 T/B 34,700 218 MPPA Matahari Putra Prima Tbk. 108 111 108 108 0 538,800 58,571,700 69 45.407 109 J 283,500 108 T/B 83,100 219 MRAT Mustika Ratu Tbk. 146 148 146 148 2 3,600 528,600 6 22.769 147 J 24,400 146 B 100 220 MSKY MNC Sky Vision Tbk. 930 930 890 930 0 400 360,000 2 61.184 925 J 2,500 920 B 500 221 MTDL Metrodata Electronics Tbk. 1,630 1,715 1,635 1,705 75 10,267,900 17,332,499,500 2,439 3,069.417 1,710 J 322,000 1,705 T/B 65,600 222 MTLA Metropolitan Land Tbk. 374 374 352 374 0 12,600 4,660,600 7 157.241 386 J 2,200 374 T/B 20,100 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,115 1,130 0 32,100 36,247,000 12 134.592 1,130 T/J 21,400 1,125 B 100 224 MYOR Mayora Indah Tbk. 2,480 2,530 2,450 2,490 10 10,467,200 25,852,997,000 2,080 12,456.228 2,490 T/J 501,100 2,480 B 100 225 MYTX Asia Pacific Investama Tbk. 51 53 50 50 -1 102,700 5,235,000 10 7.516 53 J 20,000 50 T/B 21,800 226 NIKL Pelat Timah Nusantara Tbk. 860 875 840 855 -5 1,704,700 1,450,456,500 586 263.077 855 T/J 28,200 850 B 18,900 227 NISP Bank OCBC NISP Tbk. 755 755 750 750 -5 48,400 36,499,500 25 908.827 755 J 60,500 750 T/B 5,000 228 NOBU Bank Nationalnobu Tbk. 775 800 730 800 25 7,200 5,575,500 16 213.333 800 T/J 4,400 740 B 500 229 NRCA Nusa Raya Cipta Tbk. 312 318 306 306 -6 129,900 40,198,400 60 36.000 310 J 15,000 306 T/B 87,000 230 NZIA Nusantara Almazia Tbk. 160 165 149 159 -1 159,500 24,076,300 63 72.273 159 T/J 17,000 151 B 100 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,866,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 66 67 64 66 0 13,710,300 898,622,800 480 66.000 67 J 1,211,800 66 T/B 2,548,100 233 PANR Panorama Sentrawisata Tbk. 100 102 97 101 1 2,421,400 241,308,700 252 60.599 101 T/J 95,100 100 B 138,300 234 PANS Panin Sekuritas Tbk. 840 845 835 835 -5 98,800 82,984,500 40 607.273 845 J 56,800 835 T/B 163,200 235 PBID Panca Budi Idaman Tbk. 905 915 900 915 10 226,000 204,594,000 106 107.647 915 T/J 61,400 910 B 19,700 236 PBRX Pan Brothers Tbk. 254 256 250 250 -4 105,400 26,578,800 32 442.478 254 J 62,900 250 T/B 224,500 237 PBSA Paramita Bangun Sarana Tbk. 640 0 0 640 0 0 0 0 53.333 700 J 12,200 640 B 100 238 PEHA Phapros Tbk. 1,560 1,575 1,500 1,505 -55 278,100 423,828,500 176 125.626 1,505 T/J 55,700 1,500 B 87,500 239 PGAS Perusahaan Gas Negara Tbk. 1,330 1,340 1,295 1,310 -20 74,372,700 97,492,886,000 6,217 436.667 1,315 J 1,987,800 1,310 T/B 2,064,200 240 PGUN Pradiksi Gunatama Tbk. 276 270 266 266 -10 149,700 40,323,400 33 231.304 280 J 24,100 266 T/B 1,000 241 PJAA Pembangunan Jaya Ancol Tbk. 520 525 510 520 0 196,600 102,051,500 38 101.463 525 J 72,900 510 B 11,400 242 PLIN Plaza Indonesia Realty Tbk. 2,480 2,500 2,500 2,500 20 800 2,000,000 4 1,037.387 2,500 T/J 2,700 2,410 B 200 243 PNBN Bank Pan Indonesia Tbk 815 835 800 810 -5 15,501,500 12,622,174,500 1,097 1,348.651 810 T/J 518,900 805 B 433,900 244 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 21,253,000 1,064,770,200 716 50.000 50 T/J 1,010,800 0 B 0 245 PNIN Paninvest Tbk. 755 770 750 755 0 172,700 130,271,000 40 802.850 760 J 15,600 755 T/B 2,800 246 PNLF Panin Financial Tbk. 206 210 202 204 -2 25,587,100 5,243,851,400 877 220.493 206 J 3,459,200 204 T/B 1,603,900 247 POLL Pollux Properti Indonesia Tbk. 3,710 3,750 3,600 3,700 -10 4,700 17,418,000 36 601.626 3,750 J 13,100 3,690 B 100 248 PPRE PP Presisi Tbk. 174 175 170 171 -3 9,026,800 1,563,309,100 1,714 39.767 172 J 75,400 171 T/B 800 249 PPRO PP Properti Tbk. 50 51 50 50 0 204,056,700 10,222,970,200 2,842 108.108 50 T/J 31,571,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 123 133 121 121 -2 700 85,900 7 68.119 132 J 600 121 T/B 51,500 251 PRDA Prodia Widyahusada Tbk. 3,100 3,050 2,990 3,000 -100 238,000 712,931,000 116 46.154 3,000 T/J 98,500 2,990 B 2,200 252 PSSI Pelita Samudera Shipping Tbk. 165 165 164 164 -1 11,400 1,880,500 4 121.481 165 J 2,700 164 T/B 1,500 253 PTBA Bukit Asam Tbk. 2,150 2,170 2,120 2,140 -10 25,352,600 54,128,829,000 4,981 1,860.870 2,140 T/J 309,600 2,130 B 785,700 254 PTIS Indo Straits Tbk. 161 155 155 155 -6 100 15,500 1 16.316 200 J 100 162 B 10,000 255 PTPP PP (Persero) Tbk. 985 995 960 965 -20 26,445,600 25,702,112,000 3,790 181.391 970 J 60,000 965 T/B 301,900 256 PTRO Petrosea Tbk. 1,900 1,910 1,850 1,855 -45 1,430,500 2,661,196,500 634 1,484.000 1,855 T/J 67,000 1,850 B 28,400 257 PTSN Sat Nusapersada Tbk 240 244 230 236 -4 2,243,400 534,391,400 187 122.069 238 J 148,000 236 T/B 244,600 258 PUDP Pudjiadi Prestige Tbk. 240 0 0 240 0 0 0 0 29.934 238 J 300 232 B 100 259 PURE Trinitan Metals and Minerals Tbk. 200 202 186 186 -14 24,875,700 4,748,631,800 1,412 62.000 186 T/J 137,900 0 B 0 260 PWON Pakuwon Jati Tbk. 410 414 406 408 -2 37,324,800 15,279,853,600 2,250 1,572.921 408 T/J 514,900 406 B 3,104,000 261 PZZA Sarimelati Kencana Tbk. 625 640 625 630 5 2,669,200 1,679,573,500 1,266 57.273 630 T/J 529,500 625 B 45,000 262 RAJA Rukun Raharja Tbk. 144 146 137 137 -7 25,481,600 3,577,076,200 1,666 470.596 138 J 317,700 137 T/B 70,400 263 RALS Ramayana Lestari Sentosa Tbk. 660 665 645 650 -10 7,968,700 5,211,930,500 1,366 406.250 650 T/J 31,900 645 B 670,500 264 RANC Supra Boga Lestari Tbk. 400 404 398 400 0 1,611,300 643,181,200 371 80.000 400 T/J 97,800 398 B 74,900 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 300 15,000 3 15.994 50 T/J 5,716,800 0 B 0 266 RDTX Roda Vivatex Tbk 5,800 5,575 5,550 5,550 -250 17,200 95,462,500 3 292.384 6,850 J 100 5,550 T/B 33,000 267 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 100 36,000 1 166.154 336 J 600 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 99 90 93 0 414,000 37,890,800 70 14.771 94 J 14,200 90 B 60,400 269 RMBA Bentoel Internasional Investama Tbk. 600 625 560 615 15 767,100 461,841,000 93 4,812.207 615 T/J 22,300 610 B 8,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,205 1,195 1,200 10 1,203,200 1,443,806,000 230 470.588 1,205 J 101,900 1,200 T/B 954,800 271 SAMF Saraswanti Anugerah Makmur Tbk. 426 446 398 398 -28 94,800 37,970,800 60 331.667 398 T/J 96,000 0 B 0 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,325 10,100 10,325 225 3,500 35,575,000 3 6,661.290 10,325 T/J 800 10,000 B 200 273 SCMA Surya Citra Media Tbk. 1,210 1,215 1,195 1,195 -15 15,866,100 19,027,035,500 1,357 540.594 1,195 T/J 363,500 1,190 B 2,665,400 274 SDPC Millennium Pharmacon International Tbk. 106 110 105 106 0 311,100 33,391,100 96 70.757 108 J 1,300 106 T/B 100,200 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 1,100 880,000 3 894.805 800 T/J 100 750 B 600 276 SGRO Sampoerna Agro Tbk. 1,595 1,600 1,590 1,600 5 40,500 64,663,500 51 68.376 1,600 T/J 440,100 1,595 B 21,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,405 1,390 1,395 -5 2,775,700 3,870,938,000 1,891 240.517 1,395 T/J 57,000 1,390 B 195,800 278 SILO Siloam International Hospitals Tbk. 4,310 4,400 4,320 4,320 10 53,600 233,172,000 112 49.064 4,330 J 200 4,320 T/B 6,900 279 SIMP Salim Ivomas Pratama Tbk. 368 376 356 360 -8 35,592,900 12,996,795,000 2,668 32.727 362 J 245,800 360 T/B 493,000 280 SMBR Semen Baturaja (Persero) Tbk. 595 605 580 600 5 9,654,600 5,699,253,500 1,308 107.143 600 T/J 691,400 595 B 276,700 281 SMCB Solusi Bangun Indonesia Tbk. 1,055 1,080 1,045 1,065 10 61,800 65,105,000 27 1,286.232 1,070 J 7,400 1,055 B 800 282 SMDR Samudera Indonesia Tbk. 306 322 300 306 0 19,428,600 6,084,750,000 2,841 1,228.028 306 T/J 56,000 304 B 66,300 283 SMGR Semen Indonesia (Persero) Tbk. 10,700 10,850 10,400 10,525 -175 4,580,000 48,281,122,500 2,760 3,662.398 10,575 J 1,000 10,500 B 25,600 284 SMKL Satyamitra Kemas Lestari Tbk. 179 182 178 182 3 929,100 168,890,500 32 94.301 182 T/J 1,654,000 179 B 100,100 285 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 17,000 J 200 16,275 B 200 286 SMRA Summarecon Agung Tbk. 660 665 630 635 -25 37,811,700 24,134,967,500 1,830 1,043.378 640 J 454,100 635 T/B 4,863,700 287 SMSM Selamat Sempurna Tbk. 1,220 1,230 1,160 1,165 -55 3,303,600 3,951,248,000 1,375 3,111.728 1,170 J 100 1,165 T/B 516,200 288 SOCI Soechi Lines Tbk. 135 144 133 133 -2 44,100,700 6,097,445,600 2,726 24.182 134 J 81,700 133 T/B 1,373,500 289 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. 252 260 250 252 0 119,700 30,006,400 19 112.964 256 J 9,800 254 B 200 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 142 144 140 140 -2 3,100 439,400 4 149.411 140 T/J 500 135 B 100 292 SRIL Sri Rejeki Isman Tbk. 222 228 218 220 -2 11,531,000 2,544,026,600 1,148 91.667 220 T/J 1,128,100 218 B 1,314,600 293 SRSN Indo Acidatama Tbk 56 57 55 56 0 4,167,800 231,521,300 149 10.199 56 T/J 2,340,400 55 B 1,946,400 294 SSIA Surya Semesta Internusa Tbk. 400 406 388 394 -6 32,709,600 12,977,285,200 2,409 161.641 394 T/J 412,300 392 B 42,400 295 SSMS Sawit Sumbermas Sarana Tbk. 870 920 855 870 0 5,177,500 4,517,525,500 287 129.851 870 T/J 115,700 865 B 60,100 296 STAR Buana Artha Anugerah Tbk. 137 0 0 137 0 0 0 0 134.314 136 J 200 128 B 1,000 297 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 5,189,700 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 77,981,200 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,842,000 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,265 1,275 -10 36,389,000 46,767,159,000 2,376 314.815 1,280 J 36,100 1,275 T/B 82,800 301 TBLA Tunas Baru Lampung Tbk. 835 850 825 840 5 8,184,500 6,865,326,000 1,054 191.279 845 J 656,900 840 T/B 300 302 TCID Mandom Indonesia Tbk. 6,925 6,925 6,775 6,800 -125 63,900 434,570,000 13 666.981 6,800 T/J 51,400 6,750 B 500 303 TDPM Tridomain Performance Materials Tbk. 163 174 158 161 -2 23,825,300 3,969,323,100 1,795 70.614 163 J 176,100 161 T/B 101,500 304 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 82 66 68 -1 39,451,900 2,894,561,600 2,712 34.000 68 T/J 948,700 67 B 90,100 306 TINS Timah Tbk. 825 850 825 830 5 45,943,500 38,359,771,000 3,388 424.125 835 J 619,300 830 T/B 838,300 307 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 50,300 51 B 38,300 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,800 6,625 6,650 -75 4,723,300 31,484,765,000 3,264 411.158 6,675 J 128,700 6,650 T/B 50,700 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 2,960 2,880 2,900 -50 123,106,100 357,853,068,000 18,989 1,524.030 2,910 J 158,100 2,900 T/B 2,814,500 310 TMAS Temas Tbk. 114 116 112 112 -2 1,311,000 148,899,000 145 257.602 113 J 44,500 112 T/B 100,600 311 TOBA Toba Bara Sejahtra Tbk. 420 420 400 412 -8 48,200 19,860,800 22 86.941 414 J 3,000 406 B 100 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,100 1,455,000 9 80.475 50 T/J 182,239,900 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 298 292 294 0 2,335,300 688,092,000 343 105.669 296 J 148,600 294 T/B 5,700 314 TOWR Sarana Menara Nusantara Tbk. 1,060 1,060 1,040 1,050 -10 107,926,400 113,481,774,500 14,257 5,001.667 1,050 T/J 10,295,300 1,045 B 1,902,000 315 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. 121 0 0 121 0 0 0 0 121.933 121 J 2,900 116 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. 398 394 392 392 -6 691,900 271,225,000 15 233.834 394 J 9,900 392 T/B 2,100 319 TSPC Tempo Scan Pacific Tbk. 1,355 1,355 1,345 1,350 -5 73,300 98,953,500 97 240.831 1,355 J 11,100 1,350 T/B 1,000 320 TURI Tunas Ridean Tbk. 1,335 1,330 1,320 1,320 -15 9,200 12,199,500 3 2,933.333 1,320 T/J 8,000 1,315 B 2,900 321 UCID Uni-Charm Indonesia Tbk. 1,470 1,495 1,455 1,490 20 474,100 702,984,000 263 99.333 1,490 T/J 93,800 1,480 B 6,900 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,775 1,800 1,745 1,745 -30 960,700 1,686,452,000 802 3,383.357 1,750 J 100 1,745 T/B 20,100 323 UNIC Unggul Indah Cahaya Tbk. 3,870 3,900 3,850 3,850 -20 500 1,930,000 3 142.589 3,850 T/J 1,600 3,650 B 100 324 UNSP Bakrie Sumatera Plantations Tbk. 97 106 91 95 -2 35,558,500 3,491,208,800 1,768 4.512 96 J 229,200 95 T/B 315,800 325 UNTR United Tractors Tbk. 23,350 23,500 22,925 23,400 50 3,426,100 79,798,347,500 4,977 27,857.143 23,400 T/J 104,100 23,200 B 200 326 UNVR Unilever Indonesia Tbk. 8,150 8,225 8,150 8,175 25 9,683,100 79,164,752,500 3,316 209,293.395 8,200 J 317,500 8,175 T/B 267,000 327 VICO Victoria Investama Tbk. 84 89 79 84 0 9,700 778,300 16 67.200 83 J 2,600 79 B 2,800 328 VIVA Visi Media Asia Tbk. 50 56 50 50 0 229,763,800 11,663,960,100 3,310 16.667 50 T/J 5,152,500 0 B 0 329 VOKS Voksel Electric Tbk. 192 195 193 193 1 33,000 6,390,400 16 85.374 195 J 800 193 T/B 21,200 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 196 191 193 0 9,161,400 1,769,993,600 637 66.552 194 J 3,559,800 193 T/B 19,600 331 WEHA WEHA Transportasi Indonesia Tbk. 69 73 67 70 1 715,800 49,734,700 122 30.558 71 J 102,200 70 T/B 3,500 332 WIIM Wismilak Inti Makmur Tbk. 376 382 368 370 -6 14,193,600 5,288,871,000 1,407 56.923 370 T/J 422,200 368 B 629,000 333 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,260 1,205 1,225 -25 14,841,700 18,270,612,500 2,562 314.867 1,225 T/J 108,200 1,220 B 373,700 334 WINS Wintermar Offshore Marine Tbk. 100 100 97 98 -2 18,500 1,809,000 4 26.503 100 J 18,500 98 T/B 50,000 335 WOMF Wahana Ottomitra Multiartha Tbk. 236 242 232 238 2 109,200 25,702,400 55 36.082 238 T/J 58,100 236 B 7,400 336 WOOD Integra Indocabinet Tbk. 416 430 410 414 -2 97,612,400 40,684,847,800 5,381 159.231 414 T/J 2,810,300 412 B 167,300 337 WSBP Waskita Beton Precast Tbk. 167 170 166 167 0 20,580,300 3,445,608,200 1,122 34.082 168 J 1,799,000 167 T/B 404,700 338 WSKT Waskita Karya (Persero) Tbk. 645 655 630 635 -10 16,950,100 10,862,104,500 2,034 171.390 640 J 1,377,200 635 T/B 1,321,300 339 WTON Wijaya Karya Beton Tbk. 272 276 264 268 -4 7,840,100 2,102,210,400 909 45.424 268 T/J 170,000 266 B 2,118,200 Total 5,963,654,700 6,184,448,988,500 508,342 2,590,414,100 254,637,900 Jakarta, 03 September 2020 Trading Division