List of Securities Quotation Main Board Date: Friday, 04 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. 11,200 11,250 10,875 11,225 25 2,690,900 29,908,000,000 1,929 911.891 11,250 J 48,100 11,225 T/B 62,600 2 ABMM ABM Investama Tbk. 925 925 925 925 0 500 462,500 4 24.667 925 T/J 5,300 915 B 900 3 ACES Ace Hardware Indonesia Tbk. 1,620 1,610 1,565 1,600 -20 7,640,700 12,204,040,500 1,722 1,951.220 1,600 T/J 1,919,600 1,595 B 260,300 4 ACST Acset Indonusa Tbk. 282 270 264 264 -18 123,097,400 32,684,000,200 3,990 19.497 264 T/J 5,980,900 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 605 600 585 600 -5 6,850,300 4,074,434,000 823 471.205 600 T/J 263,300 595 B 352,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,800 7,675 7,775 0 83,800 648,955,000 147 334.409 7,800 J 7,000 7,775 T/B 39,000 7 ADMG Polychem Indonesia Tbk 123 134 120 126 3 11,230,500 1,436,524,000 1,721 11.247 126 T/J 21,300 125 B 287,700 8 ADRO Adaro Energy Tbk. 1,205 1,205 1,160 1,205 0 77,208,600 91,553,210,000 6,206 109.545 1,210 J 1,382,500 1,205 T/B 1,599,600 9 AGII Aneka Gas Industri Tbk. 494 492 486 490 -4 288,100 140,823,800 118 44.545 490 T/J 184,300 488 B 35,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 378 376 362 376 -2 63,315,100 23,447,426,800 3,502 614.299 378 J 1,057,500 376 T/B 1,621,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 184 248 188 212 28 1,196,858,300 267,220,711,500 48,800 25.804 212 T/J 2,187,400 210 B 2,285,900 12 AKRA AKR Corporindo Tbk. 2,860 2,920 2,750 2,850 -10 32,359,000 91,362,033,000 3,636 2,271.441 2,860 J 36,300 2,850 T/B 111,700 13 ALTO Tri Banyan Tirta Tbk. 340 340 318 338 -2 47,100 15,450,000 14 168.868 338 T/J 5,400 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 250 260 250 260 10 1,424,500 364,298,600 93 236.364 262 J 177,500 260 T/B 174,800 15 AMFG Asahimas Flat Glass Tbk. 2,530 2,500 2,500 2,500 -30 14,000 35,000,000 5 102.041 2,630 J 100 2,500 T/B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 700 710 700 705 5 442,800 310,279,500 98 1,798.974 705 T/J 559,800 700 B 24,100 17 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 565 J 28,400 525 B 3,000 18 ANTM Aneka Tambang Tbk. 830 830 800 825 -5 93,463,300 76,306,869,500 5,086 543.944 830 J 5,006,500 825 T/B 8,400 19 APLI Asiaplast Industries Tbk. 114 114 114 114 0 200 22,800 2 95.000 114 T/J 4,800 113 B 100 20 APLN Agung Podomoro Land Tbk. 117 118 114 115 -2 23,900,400 2,772,313,200 1,245 31.507 116 J 2,003,500 115 T/B 3,914,700 21 ARNA Arwana Citramulia Tbk. 446 444 436 442 -4 343,300 150,898,400 40 3,004.146 442 T/J 40,000 440 B 100 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. 945 905 905 905 -40 200 181,000 1 267.316 945 J 700 910 B 200 24 ASGR Astra Graphia Tbk. 740 740 720 735 -5 146,000 107,043,000 72 152.388 740 J 12,200 735 T/B 13,000 25 ASII Astra International Tbk. 5,175 5,150 5,025 5,050 -125 47,966,200 242,511,977,500 10,451 3,611.347 5,050 T/J 2,394,600 5,025 B 1,690,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,095 1,090 1,085 1,085 -10 8,400 9,135,500 9 2,009.259 1,090 J 1,900 1,085 T/B 500 27 ASRI Alam Sutera Realty Tbk. 123 123 119 121 -2 56,772,800 6,851,747,900 1,919 115.238 122 J 2,600,600 121 T/B 2,169,300 28 ASSA Adi Sarana Armada Tbk. 545 585 515 550 5 12,943,100 7,149,070,500 1,690 141.026 555 J 20,000 550 T/B 191,900 29 ATIC Anabatic Technologies Tbk. 635 635 595 595 -40 2,100 1,329,500 6 85.000 635 J 2,100 600 B 2,300 30 AUTO Astra Otoparts Tbk. 890 895 875 885 -5 1,233,600 1,089,057,000 358 800.398 890 J 29,800 885 T/B 4,200 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 10,000 500,000 1 33.333 50 T/J 821,300 0 B 0 32 BATA Sepatu Bata Tbk. 625 620 615 615 -10 200 123,500 2 7,976.654 620 J 32,700 605 B 300 33 BBCA Bank Central Asia Tbk. 32,500 32,250 31,325 31,900 -600 16,122,700 513,299,482,500 10,912 18,228.571 31,900 T/J 991,400 31,875 B 3,300 34 BBKP Bank Bukopin Tbk. 278 278 268 278 0 162,671,700 44,436,317,400 5,550 83.362 280 J 4,791,800 278 T/B 29,717,500 35 BBMD Bank Mestika Dharma Tbk. 1,580 1,570 1,570 1,570 -10 1,000 1,570,000 2 113.768 1,570 T/J 8,400 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,350 5,250 5,125 5,225 -125 94,096,000 488,284,132,500 18,120 25.130 5,250 J 798,800 5,225 T/B 3,491,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,580 3,610 3,480 3,550 -30 134,555,700 474,984,112,000 20,440 4,057.143 3,560 J 868,900 3,550 T/B 649,500 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. 1,565 1,565 1,515 1,555 -10 18,418,700 28,383,075,500 2,771 202.826 1,560 J 234,200 1,555 T/B 126,400 40 BBYB Bank Yudha Bhakti Tbk. 272 0 0 272 0 0 0 0 276.929 274 J 5,000 264 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 126 128 122 127 1 1,702,200 212,302,000 150 360.161 127 T/J 108,200 126 B 35,400 42 BDMN Bank Danamon Indonesia Tbk. 2,580 2,580 2,520 2,530 -50 3,873,500 9,808,315,000 1,212 1.429 2,530 T/J 214,300 2,520 B 995,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 152 155 145 153 1 91,852,600 13,879,144,700 4,210 90.000 154 J 1,559,700 153 T/B 381,100 44 BFIN BFI Finance Indonesia Tbk. 424 424 408 414 -10 12,433,700 5,175,491,600 903 2,121.554 416 J 185,000 414 T/B 964,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 14,400 720,000 10 146.220 50 T/J 83,645,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 805 820 800 820 15 512,600 415,754,500 52 463.287 820 T/J 41,300 815 B 99,000 47 BIRD Blue Bird Tbk. 1,010 1,010 995 1,000 -10 948,800 948,883,000 335 15.385 1,000 T/J 93,900 995 B 209,200 48 BISI BISI International Tbk. 895 895 880 895 0 578,700 514,979,000 100 447.500 895 T/J 174,500 890 B 1,115,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,045 1,000 1,040 -15 11,511,400 11,797,411,000 1,879 173.333 1,045 J 541,000 1,040 T/B 1,206,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 585 570 585 0 17,709,600 10,265,207,000 2,517 136.047 590 J 1,600,000 585 T/B 423,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 188,600 9,430,000 14 3.455 50 T/J 273,801,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 185,076,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,975 5,975 5,850 5,925 -50 53,422,200 315,606,737,500 11,091 1,785.354 5,925 T/J 2,429,300 5,900 B 3,409,000 54 BMSR Bintang Mitra Semestaraya Tbk 52 51 51 51 -1 1,900 96,900 3 10.200 52 J 2,000 51 T/B 10,000 55 BMTR Global Mediacom Tbk. 286 298 274 290 4 245,322,200 69,782,602,200 6,951 236.041 290 T/J 6,375,900 288 B 417,500 56 BNBA Bank Bumi Arta Tbk. 320 326 312 324 4 370,300 119,131,200 46 202.500 324 T/J 34,600 320 B 15,900 57 BNGA Bank CIMB Niaga Tbk. 820 820 800 815 -5 2,028,200 1,643,110,500 499 6.018 815 T/J 183,000 810 B 127,300 58 BNII Bank Maybank Indonesia Tbk. 236 236 230 234 -2 4,438,700 1,033,296,200 490 2.788 236 J 764,500 234 T/B 43,900 59 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 23,325,700 30,902,839,000 217 14.426 1,325 T/J 2,194,900 1,320 B 18,559,700 60 BPTR Batavia Prosperindo Trans Tbk. 83 84 78 78 -5 30,600 2,413,600 32 78.000 82 J 1,000 78 T/B 9,500 61 BRAM Indo Kordsa Tbk. 4,750 4,740 4,740 4,740 -10 3,600 17,064,000 2 184.475 5,875 J 100 4,550 B 600 62 BRIS Bank BRIsyariah Tbk. 955 990 910 985 30 152,652,700 146,533,962,500 13,897 193.137 990 J 5,510,200 985 T/B 41,073,900 63 BRPT Barito Pacific Tbk. 820 820 770 780 -40 90,844,000 71,152,636,000 7,710 305.009 785 J 245,400 780 T/B 1,060,100 64 BSDE Bumi Serpong Damai Tbk. 750 750 730 750 0 33,371,000 24,799,708,000 1,742 146.913 755 J 589,000 750 T/B 406,300 65 BSIM Bank Sinarmas Tbk. 500 500 494 500 0 8,300 4,123,600 9 341.020 500 T/J 800 494 B 9,700 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. 2,300 2,300 2,270 2,280 -20 150,700 343,807,000 130 441.380 2,290 J 1,100 2,280 T/B 41,000 68 BTPS Bank BTPN Syariah Tbk. 3,800 3,780 3,650 3,750 -50 5,793,600 21,648,666,000 2,243 384.615 3,750 T/J 33,700 3,740 B 24,300 69 BUDI Budi Starch & Sweetener Tbk. 99 99 96 97 -2 696,500 67,751,900 61 52.572 98 J 227,700 97 T/B 4,276,600 70 BULL Buana Lintas Lautan Tbk. 310 320 302 312 2 222,370,600 68,324,594,600 6,879 30.511 314 J 873,700 312 T/B 755,200 71 BVIC Bank Victoria International Tbk. 69 69 65 68 -1 553,000 36,964,600 58 64.301 69 J 157,800 67 B 20,200 72 BWPT Eagle High Plantations Tbk. 117 117 112 114 -3 117,131,400 13,313,116,400 2,783 24.933 114 T/J 980,300 113 B 2,607,600 73 BYAN Bayan Resources Tbk. 12,650 12,600 12,600 12,600 -50 100 1,260,000 1 217.241 12,600 T/J 5,600 12,300 B 400 74 CAMP Campina Ice Cream Industry Tbk. 296 296 278 296 0 1,415,900 406,369,200 307 89.697 296 T/J 84,500 290 B 3,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 2,900 145,000 8 28.571 50 T/J 26,668,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,895 1,900 1,870 1,885 -10 165,200 311,527,500 161 389.463 1,895 J 500 1,885 T/B 6,000 77 CFIN Clipan Finance Indonesia Tbk. 214 216 200 204 -10 25,654,700 5,233,589,600 1,408 15.963 204 T/J 352,600 202 B 1,804,200 78 CITY Natura City Developments Tbk. 103 105 96 102 -1 81,800 7,866,700 8 85.000 100 J 19,700 96 B 100 79 CLEO Sariguna Primatirta Tbk. 520 520 510 520 0 4,462,900 2,300,362,500 604 2,260.870 525 J 359,300 520 T/B 269,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,095 1,080 1,085 -10 25,400 27,598,000 31 103.822 1,090 J 23,200 1,085 T/B 7,100 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 6,175 5,950 6,100 -50 8,645,300 52,616,722,500 3,241 27,781.573 6,100 T/J 715,500 6,075 B 41,200 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 330 330 328 330 0 78,300 25,838,800 6 166.528 330 T/J 1,600 320 B 4,100 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 86 CTRA Ciputra Development Tbk. 740 755 720 740 0 21,457,400 15,869,979,500 1,378 165.682 740 T/J 351,400 735 B 273,400 87 DART Duta Anggada Realty Tbk. 220 0 0 220 0 0 0 0 40.670 248 J 3,800 212 B 3,300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 82,100 4,105,000 26 16.496 50 T/J 349,792,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,305,600 0 B 0 90 DILD Intiland Development Tbk. 181 182 177 179 -2 8,869,900 1,594,939,700 537 31.192 180 J 144,200 179 T/B 476,400 91 DLTA Delta Djakarta Tbk. 4,770 4,710 4,440 4,440 -330 151,900 679,369,000 153 26,540.738 4,440 T/J 1,745,600 0 B 0 92 DMAS Puradelta Lestari Tbk. 224 230 214 230 6 41,144,300 9,251,437,400 2,835 109.524 232 J 1,976,700 230 T/B 726,900 93 DMND Diamond Food Indonesia Tbk. 925 935 920 935 10 36,900 34,046,000 52 102.186 925 J 9,300 920 B 23,000 94 DNAR Bank Oke Indonesia Tbk. 236 282 232 260 24 3,500 932,400 9 236.364 250 J 100,000 240 B 2,300 95 DOID Delta Dunia Makmur Tbk. 282 278 268 272 -10 65,455,400 17,838,145,000 3,141 368.244 274 J 984,500 272 T/B 2,133,200 96 DPNS Duta Pertiwi Nusantara Tbk. 230 250 230 244 14 3,500 853,800 11 79.277 244 T/J 4,600 234 B 400 97 DPUM Dua Putra Utama Makmur Tbk. 52 53 50 50 -2 162,300 8,228,600 38 9.091 52 J 20,200 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 64 0 37,600 2,379,900 33 36.424 64 T/J 107,200 63 B 20,000 99 DSNG Dharma Satya Nusantara Tbk. 482 486 470 470 -12 5,820,600 2,770,305,200 575 127.027 470 T/J 218,000 468 B 313,700 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,800 J 600 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 326 328 318 328 2 3,074,900 989,128,600 579 64.950 328 T/J 774,500 326 B 13,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 2,550 2,580 0 11,800 30,291,000 17 949.676 2,590 J 200 2,580 T/B 300 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,324,200 66,210,000 12 14.286 50 T/J 932,700 0 B 0 104 EKAD Ekadharma International Tbk. 1,255 1,255 1,225 1,250 -5 288,000 357,385,500 377 3,173.233 1,255 J 24,300 1,250 T/B 1,700 105 ELSA Elnusa Tbk. 242 240 230 238 -4 41,187,400 9,760,275,200 1,954 59.500 240 J 1,128,700 238 T/B 2,412,900 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 6,975 6,975 6,500 6,500 -475 1,500 10,217,500 11 902.778 6,825 J 100 6,500 T/B 300 108 ERAA Erajaya Swasembada Tbk. 1,675 1,710 1,620 1,685 10 10,959,400 18,350,453,500 3,522 168.500 1,685 T/J 46,700 1,680 B 258,700 109 ESSA Surya Esa Perkasa Tbk. 153 156 147 148 -5 16,977,800 2,524,629,300 399 275.549 149 J 518,700 148 T/B 656,400 110 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 700 35,300 6 20.080 50 T/J 735,400 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. 2,340 2,340 2,270 2,300 -40 23,127,600 52,998,978,000 5,602 116.727 2,310 J 62,500 2,300 T/B 29,600 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,600 6,850 B 500 114 FILM MD Pictures Tbk. 222 224 208 208 -14 5,650,500 1,197,875,800 1,096 99.048 210 J 31,300 208 T/B 874,700 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,749,100 0 B 0 116 FREN Smartfren Telecom Tbk. 92 93 89 91 -1 281,163,400 25,656,738,600 7,008 5.056 91 T/J 12,854,200 90 B 40,060,100 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,335,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,425 1,420 1,420 1,420 -5 8,000 11,360,000 1 1,136.000 1,425 J 200 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. 46,750 47,700 45,875 47,475 725 1,723,700 80,711,745,000 4,127 1,852.683 47,500 J 2,300 47,475 T/B 20,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,585 1,585 1,585 0 2,100 3,328,500 3 135.470 1,605 J 200 1,560 B 300 122 GIAA Garuda Indonesia (Persero) Tbk. 254 256 248 252 -2 18,196,700 4,561,409,200 1,331 33.875 252 T/J 1,773,100 250 B 3,938,400 123 GJTL Gajah Tunggal Tbk. 540 540 510 520 -20 11,136,200 5,781,651,000 1,152 102.089 525 J 646,700 520 T/B 151,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 79 80 -1 6,648,100 532,226,600 452 20.000 81 J 881,500 80 T/B 828,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,325 1,275 1,275 -25 797,400 1,039,156,500 405 99.222 1,280 J 10,000 1,275 T/B 23,600 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 15,200 760,000 4 21.568 50 T/J 514,100 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. 103 107 96 97 -6 2,130,300 206,642,700 114 38.800 97 T/J 47,400 96 B 301,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 1,000 50,000 1 26.579 50 T/J 13,238,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 140 139 139 139 -1 100 13,900 1 78.198 139 T/J 5,900 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 382 402 382 382 0 600 231,200 3 72.762 382 T/J 3,500 360 B 18,000 132 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. 3,140 3,240 3,090 3,100 -40 581,100 1,818,006,000 109 83.784 3,200 J 10,300 3,100 T/B 130,200 134 HERO Hero Supermarket Tbk. 835 840 835 835 0 900 752,000 3 1,742.924 835 T/J 21,700 810 B 300 135 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,520 3,590 0 80,200 285,939,000 96 1,099.002 3,590 T/J 542,600 3,580 B 2,600 136 HITS Humpuss Intermoda Transportasi Tbk. 520 490 484 490 -30 12,600 6,164,800 11 753.846 490 T/J 6,000 488 B 12,000 137 HKMU HK Metals Utama Tbk. 80 81 77 79 -1 17,227,200 1,355,739,100 923 34.348 80 J 3,944,500 79 T/B 1,180,300 138 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,610 1,640 0 37,823,700 61,401,230,500 6,811 8,186.901 1,645 J 146,700 1,640 T/B 52,800 139 HOKI Buyung Poetra Sembada Tbk. 735 760 705 740 5 37,054,800 27,557,511,000 2,446 238.710 740 T/J 62,900 735 B 173,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 600 30,000 3 27.027 50 T/J 829,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 228 230 222 226 -2 2,736,600 616,455,000 454 75.333 226 T/J 252,400 224 B 103,500 142 HRUM Harum Energy Tbk. 1,595 1,600 1,560 1,595 0 2,162,500 3,422,657,500 551 30.673 1,595 T/J 32,900 1,590 B 37,200 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,400 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,225 10,375 10,100 10,300 75 6,204,400 63,716,785,000 4,261 381.835 10,300 T/J 732,100 10,275 B 67,500 145 IDPR Indonesia Pondasi Raya Tbk. 161 161 161 161 0 6,100 982,100 2 12.578 169 J 17,400 162 B 9,000 146 IFII Indonesia Fibreboard Industry Tbk. 132 133 123 131 -1 760,400 98,311,700 85 124.762 132 J 1,000 131 T/B 4,900 147 IGAR Champion Pacific Indonesia Tbk. 332 340 326 336 4 74,800 24,707,600 33 219.608 336 T/J 25,000 328 B 16,400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 139,900 6,995,000 1 14.286 50 T/J 15,784,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 745 740 710 735 -10 7,886,400 5,742,639,500 904 103.449 735 T/J 132,700 730 B 1,011,200 150 IMJS Indomobil Multi Jasa Tbk. 286 286 272 282 -4 11,672,000 3,255,982,200 520 56.400 284 J 429,100 282 T/B 206,600 151 INAF Indofarma Tbk. 3,040 3,350 2,880 3,190 150 11,939,700 38,224,275,000 5,763 1,276.000 3,190 T/J 6,400 3,180 B 50,900 152 INCI Intanwijaya Internasional Tbk 650 675 640 665 15 149,300 97,525,500 98 71.924 665 T/J 40,400 655 B 4,500 153 INCO Vale Indonesia Tbk. 3,910 3,910 3,800 3,910 0 9,843,200 38,134,528,000 2,972 1,595.918 3,920 J 21,600 3,910 T/B 85,100 154 INDF Indofood Sukses Makmur Tbk. 7,725 7,700 7,500 7,600 -125 7,578,500 57,790,050,000 3,711 1,300.947 7,625 J 300 7,600 T/B 2,024,300 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,230 2,170 2,200 0 41,600 90,817,000 15 296.300 2,230 J 3,900 2,200 T/B 900 156 INDS Indospring Tbk. 1,965 1,975 1,945 1,945 -20 3,300 6,451,000 9 182.344 2,000 J 18,600 1,950 B 1,000 157 INDY Indika Energy Tbk. 1,050 1,030 1,010 1,025 -25 7,800,100 7,969,366,500 1,418 34.746 1,030 J 104,100 1,025 T/B 1,203,700 158 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,950 8,525 8,600 -300 12,002,900 103,258,077,500 5,617 443.146 8,625 J 128,100 8,600 T/B 24,300 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 31,800 1,593,100 121 0.291 51 T/J 1,228,000 50 B 17,900 160 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,825 11,525 11,650 -175 4,459,200 51,723,870,000 3,100 466.000 11,675 J 5,000 11,650 T/B 14,100 161 IPOL Indopoly Swakarsa Industry Tbk. 85 84 80 82 -3 193,400 15,820,300 36 39.048 84 J 60,800 82 T/B 74,000 162 IPTV MNC Vision Networks Tbk. 300 300 290 298 -2 28,311,500 8,420,925,400 473 124.167 300 J 899,600 298 T/B 11,200 163 ISAT Indosat Tbk. 2,360 2,360 2,300 2,310 -50 3,701,500 8,568,200,000 1,663 165.000 2,320 J 86,100 2,310 T/B 221,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. 128 128 125 126 -2 3,574,000 451,549,900 248 42.712 127 J 4,012,500 126 T/B 122,500 165 ITMG Indo Tambangraya Megah Tbk. 8,650 8,550 8,375 8,500 -150 1,790,300 15,181,077,500 1,695 60.714 8,525 J 13,400 8,500 T/B 274,100 166 JAWA Jaya Agra Wattie Tbk. 54 54 52 54 0 3,900 209,400 5 10.800 54 T/J 248,300 52 B 71,800 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 334 342 2 110,200 38,487,600 4 283.073 342 T/J 236,400 340 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,170 1,140 1,165 -15 19,766,100 22,857,766,000 2,343 318.480 1,170 J 710,500 1,165 T/B 1,016,600 169 JRPT Jaya Real Property Tbk. 436 434 428 434 -2 472,500 203,434,800 142 417.308 434 T/J 80,800 432 B 100,200 170 JSKY Sky Energy Indonesia Tbk. 102 122 96 117 15 236,195,300 26,880,490,300 11,821 58.500 118 J 1,153,500 117 T/B 155,300 171 JSMR Jasa Marga (Persero) Tbk. 3,860 3,890 3,770 3,880 20 8,143,000 31,163,802,000 2,850 228.800 3,880 T/J 36,200 3,870 B 124,100 172 KAEF Kimia Farma Tbk. 2,960 3,300 2,870 3,150 190 58,010,000 183,807,791,000 17,798 3,150.000 3,160 J 149,600 3,150 T/B 204,800 173 KBLI KMI Wire & Cable Tbk. 324 320 310 316 -8 10,533,700 3,304,251,400 887 38.397 316 T/J 74,000 314 B 190,700 174 KEEN Kencana Energi Lestari Tbk. 312 320 306 320 8 2,284,700 711,749,400 135 80.808 320 T/J 116,100 310 B 42,400 175 KICI Kedaung Indah Can Tbk 222 220 220 220 -2 100 22,000 1 46.708 268 J 500 222 B 3,300 176 KIJA Kawasan Industri Jababeka Tbk. 143 161 142 148 5 22,438,300 3,415,251,500 1,940 5.135 148 T/J 439,900 147 B 41,200 177 KINO Kino Indonesia Tbk. 3,110 3,130 2,980 3,030 -80 233,500 712,413,000 123 79.737 3,050 J 5,400 3,030 T/B 4,200 178 KKGI Resource Alam Indonesia Tbk. 202 210 191 195 -7 30,000 5,837,600 12 684.211 195 T/J 23,800 192 B 200 179 KLBF Kalbe Farma Tbk. 1,595 1,595 1,555 1,590 -5 33,556,900 53,205,909,500 5,790 15,507.656 1,590 T/J 1,963,200 1,585 B 1,882,200 180 KOBX Kobexindo Tractors Tbk. 102 105 101 103 1 1,269,200 129,004,400 73 25.750 103 T/J 597,700 102 B 1,244,000 181 KOTA DMS Propertindo Tbk. 635 645 625 635 0 8,435,100 5,364,185,500 420 317.500 640 J 117,800 635 T/B 3,800 182 KPAL Steadfast Marine Tbk. 53 53 50 50 -3 9,252,300 465,138,500 569 43.478 51 J 60,600 50 T/B 144,100 183 KRAS Krakatau Steel (Persero) Tbk. 386 386 370 382 -4 31,143,800 11,819,296,800 2,500 47.491 384 J 418,800 382 T/B 2,240,300 184 KREN Kresna Graha Investama Tbk. 125 134 118 126 1 94,427,500 12,143,614,000 3,966 1,310.861 127 J 276,500 126 T/B 6,068,800 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,200 60,000 3 7.806 50 T/J 26,905,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 700 5,200 B 700 187 LINK Link Net Tbk. 2,220 2,250 2,130 2,220 0 9,863,900 21,796,516,000 3,726 138.750 2,230 J 222,900 2,220 T/B 529,900 188 LION Lion Metal Works Tbk. 258 258 258 258 0 1,100 283,800 1 161.584 276 J 200 258 T/B 10,900 189 LPCK Lippo Cikarang Tbk 910 910 865 875 -35 2,407,500 2,125,500,500 480 98.653 880 J 8,000 875 T/B 4,700 190 LPGI Lippo General Insurance Tbk. 3,360 3,440 3,360 3,370 10 14,400 48,502,000 11 151.461 3,450 J 800 3,380 B 200 191 LPKR Lippo Karawaci Tbk. 147 150 143 144 -3 29,474,600 4,284,953,100 934 46.500 144 T/J 6,020,800 143 B 1,937,600 192 LPPF Matahari Department Store Tbk. 1,270 1,280 1,225 1,280 10 11,863,700 14,910,921,000 1,586 29.005 1,285 J 74,100 1,280 T/B 71,400 193 LSIP PP London Sumatra Indonesia Tbk. 1,050 1,050 1,030 1,040 -10 46,928,600 48,711,445,500 3,586 268.387 1,045 J 999,400 1,040 T/B 4,099,400 194 LTLS Lautan Luas Tbk. 450 450 448 450 0 3,300 1,484,800 5 159.073 450 T/J 49,300 448 B 100 195 MAIN Malindo Feedmill Tbk. 615 615 595 610 -5 7,176,700 4,328,662,000 877 346.591 610 T/J 568,500 605 B 658,600 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,500 75,000 3 6.835 50 T/J 905,458,400 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. 690 685 660 685 -5 7,189,600 4,886,748,500 989 1,099.254 685 T/J 334,000 680 B 115,800 199 MARK Mark Dynamics Indonesia Tbk. 850 865 830 850 0 3,626,000 3,085,858,500 478 1,700.000 860 J 88,800 850 T/B 36,200 200 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 300 166,500 1 394.625 555 T/J 2,700 535 B 300 201 MAYA Bank Mayapada Internasional Tbk. 6,500 6,250 6,250 6,250 -250 100 625,000 1 2,841.723 7,775 J 100 6,050 B 500 202 MBSS Mitrabahtera Segara Sejati Tbk. 402 400 390 400 -2 3,589,600 1,428,001,400 301 25.000 400 T/J 3,000 396 B 2,000 203 MBTO Martina Berto Tbk. 83 83 78 83 0 1,300 103,900 4 11.216 83 T/J 200,400 82 B 1,400 204 MCOR Bank China Construction Bank Indonesia Tbk. 132 132 128 130 -2 4,894,100 634,678,100 297 116.600 130 T/J 9,100 129 B 1,289,900 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 758,100 0 B 0 206 MDLN Modernland Realty Tbk. 59 59 55 56 -3 56,439,800 3,158,622,400 965 16.619 56 T/J 2,028,000 55 B 17,354,200 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 83,649,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 555 550 535 550 -5 68,054,900 37,098,557,000 3,182 968.702 550 T/J 6,974,800 545 B 3,156,200 209 MEGA Bank Mega Tbk. 7,175 7,400 6,850 7,275 100 6,500 46,135,000 14 5,302.942 7,275 T/J 13,300 6,675 B 100 210 META Nusantara Infrastructure Tbk. 112 110 107 109 -3 1,007,300 109,137,400 71 33.023 109 T/J 73,400 108 B 140,500 211 MGRO Mahkota Group Tbk. 815 810 805 805 -10 3,146,600 2,541,865,000 381 357.778 805 T/J 123,300 800 B 110,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,390 10 20,740,400 49,193,474,000 1,508 140.714 2,390 T/J 143,100 2,380 B 42,600 213 MLBI Multi Bintang Indonesia Tbk. 9,350 9,500 9,275 9,300 -50 37,300 348,945,000 46 59,235.669 9,450 J 300 9,300 T/B 5,000 214 MLPL Multipolar Tbk. 50 50 50 50 0 638,700 31,935,000 48 5.735 50 T/J 502,900 0 B 0 215 MLPT Multipolar Technology Tbk. 600 595 585 590 -10 210,900 124,027,000 134 122.917 590 T/J 13,800 585 B 31,500 216 MNCN Media Nusantara Citra Tbk. 855 855 835 845 -10 53,099,900 44,808,308,500 4,381 93.889 850 J 985,400 845 T/B 205,700 217 MPMX Mitra Pinasthika Mustika Tbk. 474 474 468 470 -4 883,500 415,858,600 581 31.333 474 J 93,100 470 T/B 105,700 218 MPPA Matahari Putra Prima Tbk. 108 111 106 107 -1 1,083,900 116,916,400 124 44.986 108 J 180,900 107 T/B 15,100 219 MRAT Mustika Ratu Tbk. 148 148 143 144 -4 48,700 7,007,000 32 22.154 144 T/J 200 143 B 52,600 220 MSKY MNC Sky Vision Tbk. 930 925 920 920 -10 1,100 1,012,500 6 60.526 925 J 232,900 915 B 800 221 MTDL Metrodata Electronics Tbk. 1,705 1,710 1,605 1,700 -5 3,697,000 6,151,600,000 1,312 3,060.416 1,705 J 76,900 1,700 T/B 32,100 222 MTLA Metropolitan Land Tbk. 374 374 358 374 0 10,600 3,796,400 6 157.241 372 J 2,600 358 B 2,800 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,120 1,130 0 31,000 35,020,000 7 134.592 1,130 T/J 24,000 1,115 B 200 224 MYOR Mayora Indah Tbk. 2,490 2,490 2,400 2,490 0 6,380,400 15,772,819,000 1,707 12,456.228 2,490 T/J 170,800 2,480 B 8,800 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 7,500 375,000 2 7.516 53 J 58,300 50 T/B 34,600 226 NIKL Pelat Timah Nusantara Tbk. 855 880 820 840 -15 4,723,900 4,029,319,500 1,355 258.462 850 J 137,000 840 T/B 297,300 227 NISP Bank OCBC NISP Tbk. 750 765 740 740 -10 117,900 87,983,000 88 896.709 740 T/J 30,200 735 B 1,500 228 NOBU Bank Nationalnobu Tbk. 800 795 750 795 -5 5,500 4,321,500 9 212.000 800 J 10,600 795 T/B 200 229 NRCA Nusa Raya Cipta Tbk. 306 310 304 304 -2 139,200 42,466,200 64 35.765 306 J 50,000 304 T/B 29,000 230 NZIA Nusantara Almazia Tbk. 159 159 148 148 -11 29,200 4,383,000 22 67.273 154 J 100 148 T/B 15,500 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,406,700 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 66 68 65 67 1 40,533,900 2,707,029,200 903 67.000 67 T/J 2,217,200 66 B 3,207,700 233 PANR Panorama Sentrawisata Tbk. 101 118 98 100 -1 30,618,100 3,337,416,800 2,489 59.999 102 J 9,700 100 T/B 190,300 234 PANS Panin Sekuritas Tbk. 835 840 820 835 0 54,200 45,076,000 79 607.273 840 J 72,900 835 T/B 2,200 235 PBID Panca Budi Idaman Tbk. 915 915 895 910 -5 132,200 119,209,500 53 107.059 910 T/J 10,500 900 B 3,200 236 PBRX Pan Brothers Tbk. 250 254 242 252 2 362,600 89,225,200 53 446.018 252 T/J 16,100 250 B 3,000 237 PBSA Paramita Bangun Sarana Tbk. 640 700 640 700 60 400 263,500 4 58.333 700 T/J 13,100 600 B 4,000 238 PEHA Phapros Tbk. 1,505 1,720 1,445 1,575 70 1,356,600 2,178,410,000 748 131.469 1,575 T/J 138,900 1,565 B 1,000 239 PGAS Perusahaan Gas Negara Tbk. 1,310 1,295 1,265 1,290 -20 84,262,600 107,999,398,500 7,057 430.000 1,295 J 969,800 1,290 T/B 3,012,700 240 PGUN Pradiksi Gunatama Tbk. 266 272 250 268 2 147,500 38,472,800 40 233.043 270 J 2,000 268 T/B 19,000 241 PJAA Pembangunan Jaya Ancol Tbk. 520 520 505 515 -5 75,200 38,466,500 33 100.488 520 J 42,000 515 T/B 300 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,400 2,500 0 3,000 7,289,000 8 1,037.387 2,500 T/J 700 2,410 B 500 243 PNBN Bank Pan Indonesia Tbk 810 805 790 800 -10 7,372,700 5,866,899,000 537 1,332.001 805 J 651,600 800 T/B 440,800 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,642,600 82,130,000 54 50.000 50 T/J 6,602,200 0 B 0 245 PNIN Paninvest Tbk. 755 760 735 755 0 245,700 184,157,000 51 802.850 755 T/J 3,900 750 B 300 246 PNLF Panin Financial Tbk. 204 206 198 204 0 32,870,300 6,636,394,600 1,158 220.493 206 J 2,132,100 204 T/B 1,051,000 247 POLL Pollux Properti Indonesia Tbk. 3,700 3,760 3,580 3,660 -40 5,500 20,134,000 36 595.122 3,660 T/J 1,000 3,610 B 300 248 PPRE PP Presisi Tbk. 171 171 167 168 -3 9,185,800 1,552,647,000 1,824 39.070 169 J 215,000 168 T/B 745,100 249 PPRO PP Properti Tbk. 50 50 50 50 0 3,321,000 166,050,000 187 108.108 50 T/J 49,245,800 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 121 122 113 117 -4 93,500 10,886,000 9 65.867 122 J 9,400 117 T/B 51,500 251 PRDA Prodia Widyahusada Tbk. 3,000 3,010 2,980 2,990 -10 73,000 218,565,000 38 46.000 2,990 T/J 10,600 2,980 B 5,500 252 PSSI Pelita Samudera Shipping Tbk. 164 164 161 162 -2 68,900 11,157,000 22 120.000 163 J 8,000 162 T/B 7,500 253 PTBA Bukit Asam Tbk. 2,140 2,130 2,070 2,100 -40 18,682,000 39,075,620,000 3,390 1,826.087 2,100 T/J 6,500 2,090 B 1,345,600 254 PTIS Indo Straits Tbk. 155 155 155 155 0 100 15,500 1 16.316 200 J 100 160 B 1,000 255 PTPP PP (Persero) Tbk. 965 955 930 950 -15 33,048,000 31,249,609,500 3,055 178.571 955 J 108,000 950 T/B 225,700 256 PTRO Petrosea Tbk. 1,855 1,840 1,775 1,810 -45 1,348,700 2,432,799,500 611 1,448.000 1,810 T/J 1,213,100 1,805 B 22,700 257 PTSN Sat Nusapersada Tbk 236 236 230 232 -4 1,535,100 356,644,000 246 120.000 234 J 249,000 232 T/B 108,600 258 PUDP Pudjiadi Prestige Tbk. 240 0 0 240 0 0 0 0 29.934 238 J 300 228 B 100 259 PURE Trinitan Metals and Minerals Tbk. 186 204 173 188 2 22,056,000 4,181,846,200 2,354 62.667 189 J 10,000 188 T/B 618,300 260 PWON Pakuwon Jati Tbk. 408 408 398 406 -2 55,930,700 22,611,785,200 3,578 1,565.211 408 J 377,300 406 T/B 2,509,800 261 PZZA Sarimelati Kencana Tbk. 630 630 600 630 0 1,041,100 649,874,000 757 57.273 630 T/J 42,800 620 B 22,200 262 RAJA Rukun Raharja Tbk. 137 139 131 133 -4 17,890,800 2,400,273,300 1,284 456.856 134 J 235,300 133 T/B 170,700 263 RALS Ramayana Lestari Sentosa Tbk. 650 650 615 635 -15 7,779,100 4,933,788,500 1,641 396.875 640 J 461,800 635 T/B 1,047,900 264 RANC Supra Boga Lestari Tbk. 400 408 396 402 2 529,800 212,314,800 177 80.400 402 T/J 100,000 400 B 13,500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 9,700 485,000 5 15.994 50 T/J 5,474,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,000 J 500 5,250 B 50,000 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 340 J 200 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 93 89 92 -1 390,800 35,248,300 32 14.612 92 T/J 2,300 90 B 19,000 269 RMBA Bentoel Internasional Investama Tbk. 615 675 575 620 5 1,784,700 1,132,238,500 152 4,851.330 620 T/J 53,800 615 B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,215 1,160 1,195 -5 692,500 821,567,000 176 468.627 1,200 J 9,200 1,195 T/B 218,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 398 420 392 392 -6 20,300 8,043,400 27 326.667 392 T/J 90,300 390 B 11,500 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,325 10,300 10,000 10,200 -125 2,300 23,460,000 4 6,580.645 10,200 T/J 3,000 10,000 B 700 273 SCMA Surya Citra Media Tbk. 1,195 1,200 1,150 1,200 5 12,729,900 15,056,404,500 1,759 542.856 1,200 T/J 59,600 1,195 B 14,400 274 SDPC Millennium Pharmacon International Tbk. 106 109 99 108 2 660,100 70,094,200 76 72.092 108 T/J 10,500 106 B 55,900 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 795 795 795 -5 100 79,500 1 889.212 800 J 2,100 750 B 200 276 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,590 1,600 0 8,700 13,836,000 19 68.376 1,600 T/J 515,500 1,595 B 1,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,400 1,350 1,400 5 10,164,300 13,981,821,000 3,141 241.379 1,400 T/J 417,600 1,395 B 187,200 278 SILO Siloam International Hospitals Tbk. 4,320 4,360 4,230 4,280 -40 171,800 737,226,000 314 48.610 4,360 J 800 4,280 T/B 24,300 279 SIMP Salim Ivomas Pratama Tbk. 360 360 350 354 -6 13,201,400 4,675,960,000 1,186 32.182 354 T/J 1,284,500 352 B 577,500 280 SMBR Semen Baturaja (Persero) Tbk. 600 615 570 595 -5 27,375,800 16,363,927,500 2,661 106.250 600 J 972,100 595 T/B 395,300 281 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,020 1,050 -15 112,400 116,480,000 43 1,268.116 1,050 T/J 900 1,030 B 5,000 282 SMDR Samudera Indonesia Tbk. 306 306 288 298 -8 3,978,400 1,175,984,400 620 1,195.923 298 T/J 82,900 296 B 336,700 283 SMGR Semen Indonesia (Persero) Tbk. 10,525 10,500 10,250 10,350 -175 6,055,500 62,643,037,500 1,764 3,601.503 10,375 J 130,700 10,350 T/B 785,500 284 SMKL Satyamitra Kemas Lestari Tbk. 182 182 179 179 -3 17,000 3,068,600 8 92.746 182 J 15,400 179 T/B 22,800 285 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 16,850 J 300 16,025 B 100 286 SMRA Summarecon Agung Tbk. 635 640 610 635 0 22,190,600 13,861,675,000 1,337 1,043.378 635 T/J 14,000 630 B 272,400 287 SMSM Selamat Sempurna Tbk. 1,165 1,210 1,165 1,200 35 2,126,800 2,529,849,500 895 3,205.214 1,200 T/J 78,800 1,195 B 3,300 288 SOCI Soechi Lines Tbk. 133 137 126 131 -2 12,793,700 1,680,811,600 770 23.818 131 T/J 633,000 130 B 269,100 289 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. 252 260 256 260 8 11,200 2,892,000 8 116.550 260 T/J 11,700 258 B 9,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 139 139 139 -1 100 13,900 1 148.344 139 T/J 2,300 133 B 100 292 SRIL Sri Rejeki Isman Tbk. 220 222 210 216 -4 33,130,700 7,077,624,400 1,991 90.000 216 T/J 3,126,500 214 B 2,414,500 293 SRSN Indo Acidatama Tbk 56 56 54 56 0 2,310,200 127,204,400 152 10.199 56 T/J 2,988,200 55 B 860,900 294 SSIA Surya Semesta Internusa Tbk. 394 398 378 390 -4 17,918,000 6,934,488,600 809 160.000 390 T/J 12,000 388 B 30,000 295 SSMS Sawit Sumbermas Sarana Tbk. 870 875 840 850 -20 746,800 633,653,500 119 126.866 855 J 59,300 850 T/B 13,400 296 STAR Buana Artha Anugerah Tbk. 137 134 128 134 -3 1,800 232,500 7 131.373 131 J 500 130 B 100 297 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,368,900 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 30,200 1,510,000 3 47.170 50 T/J 77,269,700 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,892,100 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,275 1,240 1,275 0 36,772,000 46,186,333,500 2,221 314.815 1,275 T/J 452,900 1,270 B 106,500 301 TBLA Tunas Baru Lampung Tbk. 840 830 810 825 -15 2,627,100 2,158,907,500 634 187.863 825 T/J 457,700 820 B 142,100 302 TCID Mandom Indonesia Tbk. 6,800 7,075 6,700 6,700 -100 3,200 21,875,000 22 657.172 6,925 J 100 6,700 T/B 600 303 TDPM Tridomain Performance Materials Tbk. 161 170 156 160 -1 17,210,800 2,820,919,700 1,257 70.175 161 J 101,000 160 T/B 100,500 304 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. 68 69 65 66 -2 6,074,300 404,919,700 514 33.000 67 J 29,400 66 T/B 5,053,600 306 TINS Timah Tbk. 830 820 795 820 -10 22,608,000 18,347,126,500 1,914 419.015 825 J 2,426,300 820 T/B 310,900 307 TIRT Tirta Mahakam Resources Tbk 51 51 51 51 0 4,800 244,800 2 23.314 53 J 53,500 51 T/B 358,200 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,650 6,625 6,450 6,575 -75 4,041,700 26,494,027,500 2,828 406.521 6,575 T/J 95,900 6,550 B 219,400 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,890 2,840 2,860 -40 143,569,100 410,859,591,000 20,737 1,503.009 2,870 J 399,100 2,860 T/B 3,493,900 310 TMAS Temas Tbk. 112 115 110 113 1 1,069,500 118,979,500 115 259.902 113 T/J 50,700 112 B 50,200 311 TOBA Toba Bara Sejahtra Tbk. 412 438 400 418 6 174,700 73,877,400 34 88.208 418 T/J 250,100 406 B 8,300 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 17,900 895,000 4 80.475 50 T/J 181,846,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 294 290 292 -2 2,841,000 829,082,400 298 104.951 294 J 661,900 292 T/B 86,800 314 TOWR Sarana Menara Nusantara Tbk. 1,050 1,045 1,020 1,025 -25 90,537,000 93,161,723,500 15,032 4,882.580 1,030 J 469,500 1,025 T/B 546,200 315 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 7,800 117 B 8,800 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 392 392 392 392 0 10,000 3,920,000 1 233.834 392 T/J 10,000 390 B 29,100 319 TSPC Tempo Scan Pacific Tbk. 1,350 1,350 1,330 1,335 -15 151,700 202,783,500 122 238.155 1,345 J 8,000 1,335 T/B 58,200 320 TURI Tunas Ridean Tbk. 1,320 1,345 1,300 1,300 -20 127,100 170,319,500 18 2,888.889 1,300 T/J 5,000 1,280 B 2,500 321 UCID Uni-Charm Indonesia Tbk. 1,490 1,650 1,490 1,595 105 3,889,900 6,131,631,500 1,421 106.333 1,595 T/J 246,100 1,590 B 5,000 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,745 1,750 1,680 1,730 -15 1,033,500 1,763,023,000 862 3,354.273 1,730 T/J 7,500 1,725 B 61,800 323 UNIC Unggul Indah Cahaya Tbk. 3,850 0 0 3,850 0 0 0 0 142.589 3,850 J 1,600 3,660 B 200 324 UNSP Bakrie Sumatera Plantations Tbk. 95 101 91 100 5 6,118,500 597,270,500 402 4.749 100 T/J 814,000 99 B 51,400 325 UNTR United Tractors Tbk. 23,400 23,250 22,875 23,100 -300 3,524,500 81,131,622,500 3,994 27,500.000 23,125 J 900 23,100 T/B 645,300 326 UNVR Unilever Indonesia Tbk. 8,175 8,400 8,125 8,400 225 14,782,100 122,615,370,000 4,987 215,053.763 8,400 T/J 117,600 8,375 B 21,100 327 VICO Victoria Investama Tbk. 84 108 80 83 -1 123,700 11,249,900 50 66.400 84 J 1,900 81 B 20,000 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 524,000 26,200,000 36 16.667 50 T/J 12,493,300 0 B 0 329 VOKS Voksel Electric Tbk. 193 195 192 194 1 58,300 11,286,600 14 85.816 195 J 91,300 193 B 10,100 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 193 193 188 189 -4 22,786,700 4,315,646,500 1,067 65.172 190 J 672,700 189 T/B 774,400 331 WEHA WEHA Transportasi Indonesia Tbk. 70 72 68 71 1 985,200 68,782,600 144 30.994 71 T/J 4,600 70 B 1,000 332 WIIM Wismilak Inti Makmur Tbk. 370 366 352 362 -8 30,271,600 10,896,642,000 2,897 55.692 362 T/J 171,200 360 B 894,000 333 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,220 1,170 1,220 -5 16,259,300 19,642,970,500 2,381 313.582 1,225 J 1,472,700 1,220 T/B 207,400 334 WINS Wintermar Offshore Marine Tbk. 98 100 96 100 2 546,700 54,585,900 17 27.043 100 T/J 1,000,000 99 B 21,800 335 WOMF Wahana Ottomitra Multiartha Tbk. 238 236 222 234 -4 159,700 36,033,400 51 35.475 236 J 39,300 234 T/B 900 336 WOOD Integra Indocabinet Tbk. 414 422 404 414 0 64,172,300 26,468,481,200 3,741 159.231 414 T/J 4,616,600 412 B 83,900 337 WSBP Waskita Beton Precast Tbk. 167 167 163 164 -3 25,323,800 4,147,246,700 1,793 33.469 165 J 1,127,500 164 T/B 1,190,600 338 WSKT Waskita Karya (Persero) Tbk. 635 635 620 625 -10 15,504,500 9,700,485,000 2,330 168.691 630 J 5,683,000 625 T/B 1,961,500 339 WTON Wijaya Karya Beton Tbk. 268 266 252 256 -12 22,272,700 5,746,956,600 1,695 43.390 258 J 500 256 T/B 3,815,800 Total 6,085,042,500 5,984,077,591,000 509,504 2,535,141,000 275,722,800 Jakarta, 04 September 2020 Trading Division