List of Securities Quotation Main Board Date: Monday, 07 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. 11,225 11,575 11,225 11,375 150 2,321,700 26,435,872,500 1,865 924.076 11,400 J 106,900 11,375 T/B 229,100 2 ABMM ABM Investama Tbk. 925 890 885 890 -35 2,000 1,779,500 9 23.733 890 T/J 4,400 880 B 1,900 3 ACES Ace Hardware Indonesia Tbk. 1,600 1,605 1,555 1,570 -30 6,004,700 9,458,113,000 2,685 1,914.634 1,570 T/J 149,400 1,565 B 391,400 4 ACST Acset Indonusa Tbk. 264 290 246 284 20 462,259,300 127,167,180,800 17,234 20.974 284 T/J 2,856,700 282 B 388,800 5 ADHI Adhi Karya (Persero) Tbk. 600 610 590 595 -5 3,301,900 1,969,516,500 1,122 467.279 600 J 557,100 595 T/B 29,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,750 7,625 7,725 -50 29,300 225,530,000 115 332.258 7,725 T/J 1,700 7,700 B 6,700 7 ADMG Polychem Indonesia Tbk 126 132 123 124 -2 2,554,000 323,478,900 296 11.068 125 J 8,700 124 T/B 484,800 8 ADRO Adaro Energy Tbk. 1,205 1,260 1,180 1,250 45 109,160,300 134,726,420,000 11,819 113.636 1,250 T/J 3,693,900 1,245 B 366,600 9 AGII Aneka Gas Industri Tbk. 490 492 468 470 -20 905,600 431,384,200 225 42.727 470 T/J 334,200 468 B 87,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 376 378 366 368 -8 29,215,500 10,837,524,600 2,799 601.229 370 J 294,900 368 T/B 297,400 11 AISA Tiga Pilar Sejahtera Food Tbk. 212 246 212 234 22 371,197,000 86,191,325,800 18,424 28.481 236 J 2,366,300 234 T/B 63,207,500 12 AKRA AKR Corporindo Tbk. 2,850 2,880 2,780 2,850 0 21,967,900 62,021,488,000 2,622 2,271.441 2,850 T/J 1,205,500 2,840 B 233,700 13 ALTO Tri Banyan Tirta Tbk. 338 340 316 334 -4 73,900 23,675,400 16 166.870 334 T/J 100 316 B 500 14 AMAN Makmur Berkah Amanda Tbk. 260 262 260 262 2 367,800 95,861,400 32 238.182 262 T/J 100,100 260 B 234,200 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,500 2,500 0 8,700 21,750,000 5 102.041 2,630 J 100 2,420 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 705 710 700 710 5 324,800 229,119,000 155 1,811.733 710 T/J 902,900 705 B 47,500 17 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 540 J 200 496 B 100 18 ANTM Aneka Tambang Tbk. 825 830 810 825 0 35,138,000 28,908,147,500 3,396 543.944 825 T/J 1,678,800 820 B 1,364,400 19 APLI Asiaplast Industries Tbk. 114 118 114 117 3 5,300 607,900 9 97.500 117 T/J 7,900 116 B 100 20 APLN Agung Podomoro Land Tbk. 115 119 115 116 1 23,287,900 2,725,716,900 2,318 31.781 116 T/J 390,000 115 B 4,487,300 21 ARNA Arwana Citramulia Tbk. 442 446 442 442 0 81,000 35,853,400 23 3,004.146 446 J 1,100 442 T/B 7,400 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. 905 900 900 900 -5 2,000 1,800,000 4 265.840 935 J 100 905 B 200 24 ASGR Astra Graphia Tbk. 735 740 730 735 0 92,300 67,890,000 63 152.388 735 T/J 15,900 730 B 77,700 25 ASII Astra International Tbk. 5,050 5,075 4,950 5,025 -25 37,120,700 185,993,205,000 8,153 3,593.470 5,025 T/J 979,300 5,000 B 1,712,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,085 1,080 1,075 1,080 -5 11,900 12,822,000 14 2,000.000 1,080 T/J 600 1,075 B 300 27 ASRI Alam Sutera Realty Tbk. 121 122 119 120 -1 46,640,400 5,617,486,600 1,677 114.286 121 J 2,087,900 120 T/B 526,900 28 ASSA Adi Sarana Armada Tbk. 550 565 545 550 0 8,351,300 4,650,053,500 853 141.026 555 J 37,400 550 T/B 67,600 29 ATIC Anabatic Technologies Tbk. 595 630 555 630 35 3,500 1,972,000 6 90.000 630 T/J 2,100 560 B 33,700 30 AUTO Astra Otoparts Tbk. 885 895 875 885 0 353,800 313,150,000 205 800.398 890 J 16,000 885 T/B 12,000 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. 615 615 615 615 0 2,900 1,783,500 7 7,976.654 615 T/J 200 605 B 500 33 BBCA Bank Central Asia Tbk. 31,900 31,800 31,000 31,425 -475 12,849,900 403,192,837,500 12,467 17,957.143 31,450 J 10,000 31,425 T/B 174,300 34 BBKP Bank Bukopin Tbk. 278 296 278 282 4 397,163,300 114,099,556,200 12,382 84.562 284 J 2,628,000 282 T/B 14,926,600 35 BBMD Bank Mestika Dharma Tbk. 1,570 1,550 1,495 1,495 -75 1,300 1,949,500 4 108.333 1,495 T/J 6,800 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,225 5,275 5,125 5,250 25 40,928,200 212,893,410,000 8,415 25.251 5,275 J 842,900 5,250 T/B 225,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,550 3,570 3,500 3,510 -40 94,814,200 334,241,656,000 16,298 4,011.429 3,520 J 84,100 3,510 T/B 4,436,000 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. 1,555 1,565 1,535 1,545 -10 13,956,700 21,633,308,000 2,168 201.522 1,550 J 47,600 1,545 T/B 239,000 40 BBYB Bank Yudha Bhakti Tbk. 272 274 272 272 0 3,400 926,400 3 276.929 272 T/J 3,000 262 B 900 41 BCAP MNC Kapital Indonesia Tbk. 127 128 124 128 1 573,400 73,246,900 90 362.997 129 J 56,800 128 T/B 500 42 BDMN Bank Danamon Indonesia Tbk. 2,530 2,580 2,480 2,520 -10 4,937,300 12,357,293,000 1,739 1.423 2,520 T/J 130,900 2,510 B 62,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 153 161 152 154 1 100,094,700 15,624,740,200 3,385 90.588 154 T/J 392,000 153 B 5,755,600 44 BFIN BFI Finance Indonesia Tbk. 414 422 408 410 -4 9,631,900 3,951,597,200 870 2,101.056 410 T/J 95,400 408 B 1,121,200 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,064,200 53,210,000 16 146.220 50 T/J 73,287,900 0 B 0 46 BINA Bank Ina Perdana Tbk. 820 825 815 825 5 17,500 14,387,500 6 466.112 825 T/J 67,900 815 B 5,000 47 BIRD Blue Bird Tbk. 1,000 1,005 960 1,000 0 1,193,200 1,165,242,000 388 15.385 1,000 T/J 14,300 995 B 4,400 48 BISI BISI International Tbk. 895 905 885 905 10 984,700 881,864,500 165 452.500 905 T/J 96,000 900 B 299,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,060 1,030 1,030 -10 8,615,400 8,946,433,500 1,411 171.667 1,035 J 4,900 1,030 T/B 1,047,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 595 580 590 5 8,348,300 4,913,612,000 1,491 137.209 595 J 3,645,400 590 T/B 93,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,206,400 60,320,000 31 3.455 50 T/J 306,310,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 164,905,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,925 5,950 5,775 5,850 -75 50,336,800 293,576,405,000 11,062 1,762.754 5,850 T/J 273,400 5,825 B 510,200 54 BMSR Bintang Mitra Semestaraya Tbk 51 52 51 51 0 700 35,800 4 10.200 52 J 3,100 51 T/B 62,000 55 BMTR Global Mediacom Tbk. 290 292 280 284 -6 132,419,000 37,612,939,800 4,052 231.157 284 T/J 2,269,800 282 B 1,253,800 56 BNBA Bank Bumi Arta Tbk. 324 330 324 326 2 708,600 231,015,200 38 203.750 328 J 10,100 326 T/B 2,500 57 BNGA Bank CIMB Niaga Tbk. 815 820 800 805 -10 2,275,700 1,833,080,000 545 5.944 810 J 62,100 805 T/B 182,500 58 BNII Bank Maybank Indonesia Tbk. 234 238 230 234 0 1,728,800 403,936,400 314 2.788 236 J 299,800 234 T/B 233,400 59 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 18,721,200 24,805,162,000 156 14.426 1,325 T/J 1,401,100 1,320 B 23,087,600 60 BPTR Batavia Prosperindo Trans Tbk. 78 82 75 82 4 6,300 500,900 18 82.000 82 T/J 10,300 77 B 2,500 61 BRAM Indo Kordsa Tbk. 4,740 4,740 4,700 4,700 -40 700 3,298,000 3 182.919 5,400 J 100 4,700 T/B 500 62 BRIS Bank BRIsyariah Tbk. 985 1,000 950 970 -15 138,559,400 134,407,203,000 11,581 190.196 970 T/J 1,004,500 965 B 276,200 63 BRPT Barito Pacific Tbk. 780 840 775 825 45 115,431,000 94,573,158,500 11,759 322.606 830 J 3,651,800 825 T/B 3,478,800 64 BSDE Bumi Serpong Damai Tbk. 750 760 735 745 -5 25,682,900 19,108,668,000 1,214 145.934 750 J 647,000 745 T/B 1,024,000 65 BSIM Bank Sinarmas Tbk. 500 505 496 505 5 600 302,100 4 344.430 500 J 800 498 B 100 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. 2,280 2,290 2,250 2,290 10 38,700 87,851,000 62 443.316 2,290 T/J 2,200 2,280 B 400 68 BTPS Bank BTPN Syariah Tbk. 3,750 3,790 3,700 3,710 -40 6,873,100 25,602,680,000 3,040 380.513 3,720 J 10,000 3,710 T/B 32,400 69 BUDI Budi Starch & Sweetener Tbk. 97 102 95 98 1 9,393,600 935,197,000 1,265 53.114 98 T/J 306,000 97 B 6,300 70 BULL Buana Lintas Lautan Tbk. 312 352 310 334 22 434,370,400 143,031,585,400 19,861 32.662 334 T/J 912,600 332 B 5,012,600 71 BVIC Bank Victoria International Tbk. 68 69 67 69 1 127,700 8,684,000 27 65.246 69 T/J 34,500 68 B 2,500 72 BWPT Eagle High Plantations Tbk. 114 116 111 112 -2 51,997,300 5,869,829,900 1,562 24.495 113 J 1,502,900 112 T/B 595,200 73 BYAN Bayan Resources Tbk. 12,600 12,600 12,000 12,000 -600 1,700 20,510,000 5 206.897 12,000 T/J 6,800 11,850 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 296 294 282 294 -2 1,255,300 364,163,600 307 89.091 294 T/J 35,300 290 B 9,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 7,700 385,000 10 28.571 50 T/J 31,117,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,885 1,895 1,840 1,870 -15 121,900 227,634,000 115 386.364 1,870 T/J 14,900 1,865 B 300 77 CFIN Clipan Finance Indonesia Tbk. 204 210 200 204 0 13,001,000 2,667,026,400 740 15.963 206 J 300,500 204 T/B 393,900 78 CITY Natura City Developments Tbk. 102 112 95 102 0 29,700 2,908,100 17 85.000 102 T/J 5,500 96 B 100 79 CLEO Sariguna Primatirta Tbk. 520 525 510 515 -5 5,475,200 2,846,431,000 706 2,239.130 520 J 325,200 515 T/B 21,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,085 1,080 1,085 0 40,900 44,194,500 27 103.822 1,085 T/J 29,000 1,080 B 4,300 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 6,100 6,075 5,975 6,075 -25 3,036,000 18,307,230,000 2,717 27,667.714 6,100 J 58,300 6,075 T/B 36,000 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. 330 330 318 322 -8 34,100 10,972,800 15 162.491 324 J 9,000 318 B 10,000 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 86 CTRA Ciputra Development Tbk. 740 740 720 725 -15 20,607,100 15,019,919,000 1,589 162.323 730 J 57,600 725 T/B 221,400 87 DART Duta Anggada Realty Tbk. 220 248 248 248 28 100 24,800 1 45.846 248 T/J 2,700 212 B 3,300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 3 16.496 50 T/J 297,021,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 14,001,900 0 B 0 90 DILD Intiland Development Tbk. 179 181 178 181 2 6,726,000 1,209,620,900 440 31.541 181 T/J 536,600 180 B 2,390,700 91 DLTA Delta Djakarta Tbk. 4,440 4,400 4,130 4,200 -240 337,800 1,413,005,000 594 25,106.103 4,210 J 2,500 4,200 T/B 5,500 92 DMAS Puradelta Lestari Tbk. 230 236 226 228 -2 39,344,000 9,008,335,400 2,872 108.571 228 T/J 760,600 226 B 855,700 93 DMND Diamond Food Indonesia Tbk. 935 935 925 935 0 73,000 67,708,500 39 102.186 935 T/J 36,400 925 B 199,500 94 DNAR Bank Oke Indonesia Tbk. 260 262 242 244 -16 44,600 10,805,600 12 221.818 260 J 100,000 244 T/B 3,300 95 DOID Delta Dunia Makmur Tbk. 272 282 268 278 6 47,237,700 13,039,630,200 2,593 376.367 278 T/J 1,267,300 276 B 606,000 96 DPNS Duta Pertiwi Nusantara Tbk. 244 244 238 238 -6 11,400 2,735,000 9 77.328 242 J 3,000 236 B 10,000 97 DPUM Dua Putra Utama Makmur Tbk. 50 53 50 51 1 591,100 29,626,900 25 9.273 51 T/J 10,000 50 B 165,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 61 63 -1 224,000 14,069,700 28 35.855 63 T/J 50,000 62 B 226,900 99 DSNG Dharma Satya Nusantara Tbk. 470 474 464 468 -2 4,645,900 2,179,043,200 432 126.486 470 J 144,600 468 T/B 25,700 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,800 J 1,900 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 328 328 320 326 -2 2,290,200 738,634,800 582 64.554 326 T/J 794,200 324 B 33,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,580 2,570 2,580 0 5,000 12,874,000 19 949.676 2,580 T/J 9,900 2,570 B 1,500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 191,700 9,585,000 11 14.286 50 T/J 829,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,250 1,280 1,250 1,270 20 440,400 559,662,000 348 3,224.005 1,275 J 52,400 1,270 T/B 51,400 105 ELSA Elnusa Tbk. 238 240 232 234 -4 51,217,700 12,039,174,400 2,037 58.500 236 J 381,800 234 T/B 297,200 106 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. 6,500 6,500 6,500 6,500 0 200 1,300,000 2 902.778 6,400 J 3,300 6,050 B 100 108 ERAA Erajaya Swasembada Tbk. 1,685 1,715 1,670 1,705 20 9,206,100 15,647,454,000 3,098 170.500 1,710 J 147,500 1,705 T/B 278,300 109 ESSA Surya Esa Perkasa Tbk. 148 152 142 143 -5 8,775,000 1,265,621,200 462 266.240 144 J 493,800 143 T/B 886,300 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 4,000 200,000 4 20.080 50 T/J 943,600 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. 2,300 2,340 2,240 2,250 -50 25,311,600 57,404,091,000 7,066 114.189 2,260 J 119,300 2,250 T/B 807,100 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,150 J 200 6,900 B 500 114 FILM MD Pictures Tbk. 208 220 206 210 2 3,481,900 735,093,400 1,156 100.000 212 J 195,600 210 T/B 1,315,600 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 4,972,700 0 B 0 116 FREN Smartfren Telecom Tbk. 91 92 89 90 -1 136,769,200 12,344,906,000 4,650 5.000 91 J 22,593,200 90 T/B 21,072,300 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,498,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 1,450 1,400 1,400 -20 8,600 12,071,000 9 1,120.000 1,470 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. 47,475 47,675 46,700 47,100 -375 897,600 42,326,372,500 3,200 1,838.049 47,100 T/J 1,200 47,025 B 500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,640 1,610 1,610 25 6,100 9,835,000 7 137.607 1,620 J 1,000 1,610 T/B 2,500 122 GIAA Garuda Indonesia (Persero) Tbk. 252 260 254 256 4 42,671,600 10,977,339,600 2,984 34.413 256 T/J 1,071,900 254 B 3,034,900 123 GJTL Gajah Tunggal Tbk. 520 530 492 530 10 13,669,800 6,968,822,800 1,737 104.052 535 J 181,400 530 T/B 141,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 83 80 80 0 5,143,400 417,940,500 732 20.000 81 J 467,800 80 T/B 1,568,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,275 1,290 1,275 1,285 10 261,100 334,729,000 125 100.000 1,285 T/J 6,300 1,280 B 2,100 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 73,500 3,675,000 6 21.568 50 T/J 555,900 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. 97 102 97 100 3 1,218,900 122,112,100 585 40.000 100 T/J 8,300 99 B 112,200 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 800 40,000 1 26.579 50 T/J 11,061,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 139 139 139 0 100 13,900 1 78.198 139 T/J 6,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 382 402 386 386 4 2,200 861,800 6 73.524 386 T/J 1,200 360 B 300 132 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. 3,100 3,240 3,090 3,200 100 390,800 1,233,024,000 162 86.486 3,220 J 14,200 3,200 T/B 8,200 134 HERO Hero Supermarket Tbk. 835 845 800 825 -10 14,900 12,140,000 26 1,722.051 825 T/J 1,100 805 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,580 3,590 0 94,900 340,788,000 78 1,099.002 3,590 T/J 19,900 3,580 B 15,500 136 HITS Humpuss Intermoda Transportasi Tbk. 490 0 0 490 0 0 0 0 753.846 520 J 100 470 B 200 137 HKMU HK Metals Utama Tbk. 79 80 78 78 -1 16,465,200 1,290,946,900 887 33.913 79 J 4,972,000 78 T/B 1,920,000 138 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,630 1,640 0 11,412,400 18,737,230,000 3,161 8,186.901 1,645 J 551,000 1,640 T/B 1,312,900 139 HOKI Buyung Poetra Sembada Tbk. 740 785 740 755 15 41,635,700 31,740,957,500 3,156 243.548 760 J 142,400 755 T/B 21,600 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 1 27.027 50 T/J 1,497,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. 226 226 220 224 -2 1,174,600 261,864,200 247 74.667 224 T/J 15,600 222 B 85,000 142 HRUM Harum Energy Tbk. 1,595 1,650 1,605 1,615 20 4,151,800 6,759,231,500 1,390 31.058 1,620 J 23,300 1,615 T/B 3,600 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,950 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,300 10,325 10,250 10,325 25 2,898,700 29,858,505,000 2,616 382.762 10,325 T/J 2,498,900 10,300 B 408,800 145 IDPR Indonesia Pondasi Raya Tbk. 161 170 155 167 6 31,700 5,029,200 10 13.047 167 T/J 4,900 155 B 2,200 146 IFII Indonesia Fibreboard Industry Tbk. 131 131 127 131 0 203,000 26,301,100 25 124.762 131 T/J 342,500 129 B 500,000 147 IGAR Champion Pacific Indonesia Tbk. 336 344 334 334 -2 180,300 60,613,600 42 218.301 336 J 41,200 334 T/B 2,300 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100,100 5,005,000 2 14.286 50 T/J 14,634,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 735 825 730 820 85 44,066,000 34,966,281,500 5,355 115.412 825 J 486,400 820 T/B 1,645,700 150 IMJS Indomobil Multi Jasa Tbk. 282 304 282 300 18 62,299,600 18,453,809,600 3,555 60.000 300 T/J 1,498,100 298 B 743,500 151 INAF Indofarma Tbk. 3,190 3,250 3,120 3,120 -70 1,628,500 5,117,846,000 1,034 1,248.000 3,130 J 2,600 3,120 T/B 132,800 152 INCI Intanwijaya Internasional Tbk 665 670 650 660 -5 101,500 66,707,500 62 71.383 660 T/J 40,000 655 B 10,000 153 INCO Vale Indonesia Tbk. 3,910 3,950 3,880 3,910 0 7,814,000 30,617,096,000 2,285 1,595.918 3,910 T/J 682,100 3,900 B 33,300 154 INDF Indofood Sukses Makmur Tbk. 7,600 7,800 7,600 7,800 200 8,595,700 66,521,940,000 3,511 1,335.182 7,800 T/J 810,800 7,775 B 800 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,240 2,170 2,230 30 29,300 64,436,000 18 300.341 2,240 J 5,500 2,230 T/B 3,600 156 INDS Indospring Tbk. 1,945 2,010 1,960 2,010 65 19,500 38,258,500 16 188.437 2,010 T/J 20,500 1,960 B 4,900 157 INDY Indika Energy Tbk. 1,025 1,055 1,015 1,030 5 12,281,200 12,694,824,500 1,931 34.915 1,030 T/J 276,100 1,025 B 281,600 158 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,900 8,400 8,900 300 7,643,600 66,409,647,500 5,025 458.605 8,925 J 68,000 8,900 T/B 146,800 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 75,400 3,775,000 31 0.286 51 J 1,193,600 50 T/B 24,500 160 INTP Indocement Tunggal Prakarsa Tbk. 11,650 12,025 11,550 11,975 325 2,884,700 34,138,455,000 2,534 479.000 12,000 J 113,800 11,975 T/B 107,800 161 IPOL Indopoly Swakarsa Industry Tbk. 82 84 82 84 2 170,100 14,085,200 24 40.000 84 T/J 106,400 83 B 3,100 162 IPTV MNC Vision Networks Tbk. 298 298 290 298 0 25,503,000 7,534,397,400 411 124.167 298 T/J 716,600 296 B 581,000 163 ISAT Indosat Tbk. 2,310 2,320 2,260 2,290 -20 2,098,200 4,797,481,000 1,144 163.571 2,300 J 124,400 2,290 T/B 3,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 127 125 127 1 3,225,300 406,619,400 228 43.051 128 J 70,500 127 T/B 9,100 165 ITMG Indo Tambangraya Megah Tbk. 8,500 8,625 8,375 8,550 50 2,388,400 20,343,415,000 1,534 61.071 8,550 T/J 356,600 8,525 B 7,100 166 JAWA Jaya Agra Wattie Tbk. 54 53 51 53 -1 5,600 291,300 6 10.600 53 T/J 2,700 52 B 2,200 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 350 340 340 -2 105,000 36,700,000 3 281.417 348 J 4,100 342 B 100 168 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,155 1,160 -5 16,755,100 19,457,433,500 1,907 317.113 1,165 J 291,900 1,160 T/B 667,800 169 JRPT Jaya Real Property Tbk. 434 434 426 434 0 851,500 365,329,800 169 417.308 434 T/J 48,000 432 B 227,200 170 JSKY Sky Energy Indonesia Tbk. 117 119 111 115 -2 46,030,300 5,278,743,100 2,484 57.500 116 J 969,700 115 T/B 600,100 171 JSMR Jasa Marga (Persero) Tbk. 3,880 3,840 3,750 3,760 -120 14,028,800 53,087,781,000 4,832 221.724 3,760 T/J 39,900 3,750 B 507,100 172 KAEF Kimia Farma Tbk. 3,150 3,200 3,050 3,070 -80 8,532,700 26,393,919,000 4,225 3,070.000 3,080 J 3,700 3,070 T/B 45,200 173 KBLI KMI Wire & Cable Tbk. 316 322 314 316 0 5,498,700 1,742,963,000 689 38.397 318 J 55,700 316 T/B 31,100 174 KEEN Kencana Energi Lestari Tbk. 320 320 310 320 0 2,394,000 758,452,200 186 80.808 320 T/J 137,000 318 B 400 175 KICI Kedaung Indah Can Tbk 220 208 208 208 -12 100 20,800 1 44.160 230 J 500 210 B 8,400 176 KIJA Kawasan Industri Jababeka Tbk. 148 150 143 143 -5 2,867,700 415,655,600 286 4.961 144 J 1,000 143 T/B 330,500 177 KINO Kino Indonesia Tbk. 3,030 3,170 3,000 3,120 90 136,200 423,138,000 96 82.105 3,120 T/J 68,100 3,070 B 300 178 KKGI Resource Alam Indonesia Tbk. 195 199 185 199 4 90,200 17,733,300 19 698.246 199 T/J 13,500 186 B 400 179 KLBF Kalbe Farma Tbk. 1,590 1,600 1,575 1,600 10 17,009,800 27,071,278,500 2,773 15,605.189 1,600 T/J 6,674,200 1,595 B 17,600 180 KOBX Kobexindo Tractors Tbk. 103 103 101 103 0 402,700 41,161,000 39 25.750 105 J 300 103 T/B 351,400 181 KOTA DMS Propertindo Tbk. 635 640 625 635 0 8,188,800 5,182,841,000 419 317.500 635 T/J 180,400 630 B 200,000 182 KPAL Steadfast Marine Tbk. 50 52 50 50 0 3,394,300 169,866,000 157 43.478 50 T/J 159,900 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 382 398 384 388 6 48,366,200 18,924,409,000 4,443 48.237 390 J 962,900 388 T/B 136,700 184 KREN Kresna Graha Investama Tbk. 126 130 122 125 -1 21,487,800 2,678,984,900 1,788 1,300.458 125 T/J 454,500 124 B 208,700 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 500,800 25,040,000 4 7.806 50 T/J 26,737,100 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 5,175 B 200 187 LINK Link Net Tbk. 2,220 2,280 2,200 2,220 0 4,019,800 8,987,760,000 1,715 138.750 2,230 J 6,900 2,220 T/B 903,700 188 LION Lion Metal Works Tbk. 258 282 258 280 22 20,100 5,601,200 13 175.363 278 J 100 260 B 1,500 189 LPCK Lippo Cikarang Tbk 875 875 850 870 -5 822,100 706,836,000 284 98.089 870 T/J 4,800 860 B 14,000 190 LPGI Lippo General Insurance Tbk. 3,370 3,390 3,370 3,380 10 13,200 44,599,000 15 151.910 3,490 J 700 3,380 T/B 9,100 191 LPKR Lippo Karawaci Tbk. 144 147 141 144 0 17,071,500 2,436,011,500 584 46.500 144 T/J 619,000 142 B 1,165,600 192 LPPF Matahari Department Store Tbk. 1,280 1,290 1,265 1,265 -15 12,330,800 15,727,848,500 1,614 28.665 1,270 J 114,200 1,265 T/B 792,600 193 LSIP PP London Sumatra Indonesia Tbk. 1,040 1,055 1,020 1,030 -10 35,457,000 36,856,596,000 2,936 265.806 1,030 T/J 422,500 1,025 B 951,100 194 LTLS Lautan Luas Tbk. 450 450 448 450 0 2,900 1,304,000 12 159.073 450 T/J 33,300 444 B 50,500 195 MAIN Malindo Feedmill Tbk. 610 615 605 605 -5 1,986,500 1,207,075,000 359 343.750 610 J 871,600 605 T/B 3,457,300 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 3,600 180,000 4 6.835 50 T/J 927,655,200 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. 685 685 660 665 -20 10,456,200 6,960,506,500 2,213 1,067.159 665 T/J 110,600 660 B 1,349,600 199 MARK Mark Dynamics Indonesia Tbk. 850 895 800 840 -10 12,807,100 11,071,669,500 2,072 1,680.000 840 T/J 90,600 835 B 30,600 200 MASA Multistrada Arah Sarana Tbk. 555 555 555 555 0 1,400 777,000 5 394.625 560 J 4,500 535 B 200 201 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 7,500 J 100 6,250 B 10,000 202 MBSS Mitrabahtera Segara Sejati Tbk. 400 400 394 398 -2 137,800 54,888,000 79 24.875 400 J 513,100 398 T/B 1,500 203 MBTO Martina Berto Tbk. 83 85 80 80 -3 197,100 15,841,200 17 10.811 84 J 16,200 80 T/B 600 204 MCOR Bank China Construction Bank Indonesia Tbk. 130 135 130 132 2 4,913,000 654,268,800 348 118.394 132 T/J 14,800 131 B 220,400 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,000 50,000 1 36.232 50 T/J 654,900 0 B 0 206 MDLN Modernland Realty Tbk. 56 57 53 53 -3 44,469,000 2,401,799,500 888 15.729 54 J 1,103,500 53 T/B 13,023,900 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 50,915,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. 550 580 535 565 15 160,284,400 89,752,287,000 5,835 995.121 570 J 5,702,200 565 T/B 1,408,900 209 MEGA Bank Mega Tbk. 7,275 7,125 6,800 6,875 -400 16,700 115,405,000 17 5,011.371 7,125 J 500 6,875 T/B 7,300 210 META Nusantara Infrastructure Tbk. 109 109 107 107 -2 607,600 65,505,500 46 32.417 108 J 39,300 107 T/B 159,000 211 MGRO Mahkota Group Tbk. 805 815 790 790 -15 2,418,000 1,949,340,000 396 351.111 795 J 36,500 790 T/B 49,600 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,420 2,360 2,410 20 22,713,200 54,260,786,000 1,689 141.891 2,410 T/J 167,200 2,400 B 64,900 213 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,175 9,275 -25 91,000 841,365,000 79 59,076.433 9,275 T/J 10,000 9,200 B 900 214 MLPL Multipolar Tbk. 50 51 50 50 0 481,700 24,091,900 181 5.735 50 T/J 238,500 0 B 0 215 MLPT Multipolar Technology Tbk. 590 620 585 595 5 328,500 199,448,500 151 123.958 600 J 1,000 595 T/B 13,900 216 MNCN Media Nusantara Citra Tbk. 845 875 835 860 15 45,795,500 39,238,862,500 3,763 95.556 860 T/J 768,200 855 B 859,400 217 MPMX Mitra Pinasthika Mustika Tbk. 470 480 468 472 2 972,100 458,756,200 183 31.467 472 T/J 1,000 470 B 46,300 218 MPPA Matahari Putra Prima Tbk. 107 108 107 108 1 388,600 41,922,100 29 45.407 108 T/J 121,800 107 B 120,300 219 MRAT Mustika Ratu Tbk. 144 145 138 139 -5 22,600 3,250,800 14 21.385 144 J 13,300 138 B 2,800 220 MSKY MNC Sky Vision Tbk. 920 950 860 950 30 12,500 11,748,500 16 62.500 950 T/J 8,100 945 B 500 221 MTDL Metrodata Electronics Tbk. 1,700 1,710 1,680 1,695 -5 1,729,900 2,928,780,500 791 3,051.415 1,695 T/J 191,400 1,690 B 200 222 MTLA Metropolitan Land Tbk. 374 0 0 374 0 0 0 0 157.241 374 J 24,300 364 B 700 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,110 1,130 0 36,800 41,489,000 11 134.592 1,130 T/J 32,500 1,115 B 100 224 MYOR Mayora Indah Tbk. 2,490 2,590 2,470 2,590 100 6,956,400 17,556,331,000 2,042 12,956.478 2,590 T/J 203,300 2,580 B 38,700 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 200 10,000 2 7.516 52 J 10,000 50 T/B 39,800 226 NIKL Pelat Timah Nusantara Tbk. 840 855 830 835 -5 1,498,000 1,253,876,000 478 256.923 835 T/J 134,100 830 B 232,700 227 NISP Bank OCBC NISP Tbk. 740 750 740 745 5 72,400 54,015,000 31 902.768 750 J 7,100 745 T/B 32,600 228 NOBU Bank Nationalnobu Tbk. 795 810 795 810 15 22,200 17,667,000 8 216.000 820 J 500 770 B 500 229 NRCA Nusa Raya Cipta Tbk. 304 316 304 310 6 176,300 54,510,600 62 36.471 308 J 400 306 B 1,000 230 NZIA Nusantara Almazia Tbk. 148 169 138 169 21 7,600 1,089,200 14 76.818 169 T/J 24,700 150 B 500 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 1 98.922 50 T/J 5,294,300 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 67 73 67 68 1 25,700,500 1,753,217,600 724 68.000 69 J 1,415,700 68 T/B 4,201,900 233 PANR Panorama Sentrawisata Tbk. 100 104 98 102 2 5,834,700 592,210,600 531 61.199 102 T/J 8,700 100 B 127,000 234 PANS Panin Sekuritas Tbk. 835 850 820 830 -5 221,600 183,569,500 83 603.636 830 T/J 11,100 825 B 3,500 235 PBID Panca Budi Idaman Tbk. 910 920 895 910 0 321,000 290,482,000 77 107.059 915 J 22,600 910 T/B 6,200 236 PBRX Pan Brothers Tbk. 252 258 246 248 -4 1,597,800 403,702,400 89 438.938 248 T/J 673,400 246 B 30,800 237 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 685 J 100 0 B 0 238 PEHA Phapros Tbk. 1,575 1,575 1,515 1,520 -55 247,600 378,102,500 242 126.878 1,525 J 500 1,520 T/B 17,600 239 PGAS Perusahaan Gas Negara Tbk. 1,290 1,275 1,220 1,230 -60 151,337,100 188,446,355,500 14,319 410.000 1,235 J 1,044,500 1,230 T/B 5,218,400 240 PGUN Pradiksi Gunatama Tbk. 268 270 250 268 0 484,400 125,373,000 115 233.043 270 J 6,700 266 B 20,000 241 PJAA Pembangunan Jaya Ancol Tbk. 515 515 505 515 0 130,800 67,053,500 35 100.488 515 T/J 6,300 510 B 15,400 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,410 2,500 0 4,600 11,462,000 11 1,037.387 2,500 T/J 200 2,420 B 200 243 PNBN Bank Pan Indonesia Tbk 800 805 790 795 -5 2,102,000 1,678,274,000 232 1,323.676 800 J 272,900 795 T/B 1,023,100 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 780,800 39,040,000 41 50.000 50 T/J 5,500,400 0 B 0 245 PNIN Paninvest Tbk. 755 760 750 755 0 65,100 48,858,500 20 802.850 755 T/J 15,000 750 B 13,000 246 PNLF Panin Financial Tbk. 204 208 202 204 0 14,959,000 3,068,674,200 856 220.493 206 J 3,935,600 204 T/B 5,402,300 247 POLL Pollux Properti Indonesia Tbk. 3,660 3,720 3,620 3,660 0 11,000 40,452,000 72 595.122 3,670 J 100 3,630 B 200 248 PPRE PP Presisi Tbk. 168 172 165 166 -2 8,657,700 1,458,778,400 1,850 38.605 166 T/J 91,200 165 B 145,400 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,051,200 102,560,000 139 108.108 50 T/J 48,237,900 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 117 124 124 124 7 3,000 372,000 3 69.808 124 T/J 174,300 118 B 300 251 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,980 2,990 0 71,600 214,542,000 44 46.000 2,990 T/J 134,100 2,980 B 13,800 252 PSSI Pelita Samudera Shipping Tbk. 162 162 161 162 0 32,200 5,214,500 22 120.000 165 J 10,800 162 T/B 400 253 PTBA Bukit Asam Tbk. 2,100 2,130 2,070 2,110 10 17,178,600 36,169,287,000 3,374 1,834.783 2,120 J 982,700 2,110 T/B 575,900 254 PTIS Indo Straits Tbk. 155 155 155 155 0 100 15,500 1 16.316 200 J 100 157 B 10,000 255 PTPP PP (Persero) Tbk. 950 960 930 940 -10 27,962,000 26,478,816,000 3,406 176.692 945 J 788,000 940 T/B 781,800 256 PTRO Petrosea Tbk. 1,810 1,825 1,790 1,800 -10 894,300 1,613,472,500 427 1,440.000 1,800 T/J 102,600 1,790 B 40,500 257 PTSN Sat Nusapersada Tbk 232 240 232 234 2 1,234,700 291,039,400 223 121.035 236 J 205,500 234 T/B 106,000 258 PUDP Pudjiadi Prestige Tbk. 240 0 0 240 0 0 0 0 29.934 238 J 300 228 B 1,100 259 PURE Trinitan Metals and Minerals Tbk. 188 198 188 194 6 11,361,800 2,205,841,400 1,040 64.667 195 J 112,000 194 T/B 79,300 260 PWON Pakuwon Jati Tbk. 406 410 400 402 -4 54,994,600 22,133,226,600 2,829 1,549.790 404 J 1,084,200 400 B 6,997,600 261 PZZA Sarimelati Kencana Tbk. 630 635 620 625 -5 1,907,400 1,194,141,000 673 56.818 630 J 212,500 625 T/B 3,800 262 RAJA Rukun Raharja Tbk. 133 141 132 136 3 15,189,900 2,074,768,300 1,300 467.161 136 T/J 407,800 135 B 399,500 263 RALS Ramayana Lestari Sentosa Tbk. 635 645 610 610 -25 18,515,400 11,468,000,500 2,642 381.250 615 J 200 610 T/B 1,432,000 264 RANC Supra Boga Lestari Tbk. 402 434 400 428 26 3,889,700 1,639,701,000 653 85.600 430 J 98,900 428 T/B 100 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 8,700 435,000 4 15.994 50 T/J 5,139,100 0 B 0 266 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,350 J 100 5,325 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 360 360 360 360 0 100 36,000 1 166.154 342 J 500 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 99 91 95 3 32,500 3,091,300 25 15.088 95 T/J 100,200 94 B 15,500 269 RMBA Bentoel Internasional Investama Tbk. 620 670 580 590 -30 414,800 248,337,000 103 4,616.588 590 T/J 4,300 585 B 8,500 270 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,205 1,190 1,200 5 714,000 856,549,500 96 470.588 1,205 J 159,800 1,200 T/B 103,600 271 SAMF Saraswanti Anugerah Makmur Tbk. 392 412 382 388 -4 93,200 35,992,400 34 323.333 390 J 400 382 B 34,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,300 10,100 10,300 100 2,600 26,460,000 4 6,645.161 10,300 T/J 4,700 10,000 B 200 273 SCMA Surya Citra Media Tbk. 1,200 1,225 1,180 1,200 0 9,822,000 11,826,296,000 1,632 542.856 1,205 J 62,500 1,200 T/B 15,600 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 110 148 148 148 38 100 14,800 1 134.545 0 J 0 148 T/B 19,952,400 275 SDPC Millennium Pharmacon International Tbk. 108 113 108 112 4 1,366,800 150,490,600 93 74.762 112 T/J 455,600 110 B 61,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 0 0 795 0 0 0 0 889.212 795 J 600 750 B 100 277 SGRO Sampoerna Agro Tbk. 1,600 1,600 1,570 1,575 -25 126,400 200,005,000 50 67.308 1,575 T/J 155,500 1,570 B 86,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,410 1,385 1,400 0 7,252,600 10,138,224,500 1,850 241.379 1,400 T/J 223,800 1,395 B 162,400 279 SILO Siloam International Hospitals Tbk. 4,280 4,450 4,240 4,450 170 318,200 1,374,890,000 168 50.540 4,490 J 8,500 4,450 T/B 3,900 280 SIMP Salim Ivomas Pratama Tbk. 354 360 344 346 -8 12,991,300 4,561,496,800 1,134 31.455 348 J 1,505,400 346 T/B 157,400 281 SMBR Semen Baturaja (Persero) Tbk. 595 600 585 590 -5 5,828,100 3,448,614,000 908 105.357 595 J 851,300 590 T/B 124,500 282 SMCB Solusi Bangun Indonesia Tbk. 1,050 1,065 1,050 1,050 0 14,200 15,000,500 7 1,268.116 1,055 J 1,000 1,050 T/B 10,500 283 SMDR Samudera Indonesia Tbk. 298 310 290 306 8 5,926,300 1,793,007,000 824 1,228.028 306 T/J 100 304 B 220,500 284 SMGR Semen Indonesia (Persero) Tbk. 10,350 10,600 10,350 10,575 225 1,916,800 20,146,482,500 1,498 3,679.797 10,575 T/J 400 10,550 B 2,500 285 SMKL Satyamitra Kemas Lestari Tbk. 179 179 179 179 0 4,000 716,000 3 92.746 183 J 5,700 178 B 100 286 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 16,825 J 800 16,000 B 100 287 SMRA Summarecon Agung Tbk. 635 645 620 630 -5 10,570,700 6,667,358,500 950 1,035.163 630 T/J 723,600 625 B 561,300 288 SMSM Selamat Sempurna Tbk. 1,200 1,205 1,170 1,185 -15 1,939,900 2,294,574,000 701 3,165.149 1,185 T/J 54,600 1,180 B 16,700 289 SOCI Soechi Lines Tbk. 131 139 129 132 1 19,035,700 2,564,332,000 1,106 24.000 133 J 118,800 132 T/B 81,800 290 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 0 291 SPMA Suparma Tbk. 260 266 260 266 6 53,800 14,073,600 17 119.240 266 T/J 13,500 262 B 33,000 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 139 140 140 140 1 200 28,000 2 149.411 139 J 3,300 133 B 300 293 SRIL Sri Rejeki Isman Tbk. 216 216 210 216 0 23,588,800 5,015,428,000 1,790 90.000 216 T/J 1,748,500 214 B 223,200 294 SRSN Indo Acidatama Tbk 56 58 55 56 0 11,880,900 666,373,100 281 10.199 56 T/J 134,100 55 B 4,993,300 295 SSIA Surya Semesta Internusa Tbk. 390 394 384 392 2 20,543,700 8,005,397,200 1,456 160.821 392 T/J 789,000 390 B 407,200 296 SSMS Sawit Sumbermas Sarana Tbk. 850 850 820 830 -20 5,771,600 4,820,497,500 217 123.881 840 J 25,300 830 T/B 53,000 297 STAR Buana Artha Anugerah Tbk. 134 144 125 126 -8 13,900 1,743,700 8 123.529 125 J 1,600 0 B 0 298 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 1 0.714 50 T/J 5,569,800 0 B 0 299 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,400 70,000 3 47.170 50 T/J 70,969,900 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 2,000 100,000 1 8.929 50 T/J 111,193,300 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,260 -15 28,378,900 35,902,222,500 2,286 311.111 1,260 T/J 612,400 1,255 B 508,100 302 TBLA Tunas Baru Lampung Tbk. 825 830 815 820 -5 3,756,300 3,100,448,500 736 186.724 820 T/J 62,100 815 B 329,200 303 TCID Mandom Indonesia Tbk. 6,700 6,750 6,700 6,700 0 115,400 773,215,000 14 657.172 6,700 T/J 73,800 6,675 B 200 304 TDPM Tridomain Performance Materials Tbk. 160 164 155 156 -4 7,695,300 1,209,121,900 605 68.421 156 T/J 37,500 155 B 744,200 305 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. 66 67 65 66 0 1,590,000 105,247,400 146 33.000 66 T/J 59,800 65 B 567,200 307 TINS Timah Tbk. 820 830 805 815 -5 14,209,200 11,625,437,000 1,179 416.460 820 J 347,800 815 T/B 3,816,900 308 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 52 J 100 51 B 8,400 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,650 6,450 6,600 25 3,084,000 20,172,157,500 2,367 408.067 6,625 J 121,100 6,600 T/B 201,600 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,910 2,870 2,900 40 62,206,600 179,848,028,000 10,530 1,524.030 2,900 T/J 4,712,100 2,890 B 1,216,500 311 TMAS Temas Tbk. 113 113 109 110 -3 1,185,900 131,219,600 154 253.002 111 J 25,000 110 T/B 82,000 312 TOBA Toba Bara Sejahtra Tbk. 418 418 404 418 0 25,600 10,573,800 14 88.208 418 T/J 584,900 404 B 7,800 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 6,300 315,000 5 80.475 50 T/J 140,508,200 0 B 0 314 TOTL Total Bangun Persada Tbk. 292 294 280 292 0 1,705,900 497,666,800 186 104.951 294 J 126,900 292 T/B 99,400 315 TOWR Sarana Menara Nusantara Tbk. 1,025 1,050 1,025 1,050 25 104,927,400 109,343,035,500 18,737 5,001.667 1,050 T/J 12,292,900 1,045 B 22,200 316 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. 121 121 114 114 -7 29,200 3,373,100 11 114.879 121 J 2,700 115 B 5,500 318 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. 392 430 396 430 38 12,200 5,236,600 4 256.502 408 J 9,900 390 B 27,000 320 TSPC Tempo Scan Pacific Tbk. 1,335 1,335 1,285 1,305 -30 477,800 624,753,000 228 232.803 1,310 J 881,000 1,305 T/B 4,000 321 TURI Tunas Ridean Tbk. 1,300 1,330 1,310 1,330 30 107,000 142,250,000 11 2,955.556 1,305 J 10,000 1,280 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,595 1,615 1,510 1,565 -30 970,200 1,528,978,000 489 104.333 1,590 J 200 1,565 T/B 200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,730 1,735 1,705 1,725 -5 441,100 758,747,500 445 3,344.579 1,730 J 20,600 1,725 T/B 76,800 324 UNIC Unggul Indah Cahaya Tbk. 3,850 3,850 3,850 3,850 0 200 770,000 1 142.589 3,840 J 2,500 3,660 B 200 325 UNSP Bakrie Sumatera Plantations Tbk. 100 103 93 101 1 6,447,300 639,789,500 379 4.797 101 T/J 706,300 100 B 50,000 326 UNTR United Tractors Tbk. 23,100 23,300 22,850 23,150 50 2,944,900 68,162,920,000 4,090 27,559.524 23,150 T/J 11,200 23,100 B 200 327 UNVR Unilever Indonesia Tbk. 8,400 8,400 8,250 8,375 -25 14,396,400 120,033,555,000 5,118 214,413.722 8,375 T/J 1,204,400 8,325 B 266,900 328 VICO Victoria Investama Tbk. 83 88 79 85 2 11,100 899,500 19 68.000 80 J 2,600 79 B 20,700 329 VIVA Visi Media Asia Tbk. 50 50 50 50 0 54,400 2,720,000 5 16.667 50 T/J 25,919,100 0 B 0 330 VOKS Voksel Electric Tbk. 194 196 194 196 2 300 58,600 3 86.701 196 T/J 14,900 194 B 10,800 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 189 192 187 188 -1 15,571,700 2,939,815,400 1,187 64.828 189 J 20,000 188 T/B 70,200 332 WEHA WEHA Transportasi Indonesia Tbk. 71 72 70 70 -1 641,300 45,169,000 158 30.558 71 J 2,700 70 T/B 40,500 333 WIIM Wismilak Inti Makmur Tbk. 362 384 356 360 -2 79,424,000 29,547,707,000 5,917 55.385 360 T/J 464,700 358 B 937,800 334 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,260 1,205 1,250 30 16,259,200 20,235,058,500 2,590 321.293 1,255 J 277,200 1,250 T/B 301,800 335 WINS Wintermar Offshore Marine Tbk. 100 100 95 100 0 112,600 11,259,500 11 27.043 100 T/J 50,000 95 B 109,900 336 WOMF Wahana Ottomitra Multiartha Tbk. 234 238 230 234 0 68,600 16,012,800 27 35.475 236 J 5,500 234 T/B 14,400 337 WOOD Integra Indocabinet Tbk. 414 420 408 412 -2 22,327,700 9,241,126,600 1,614 158.462 412 T/J 211,600 410 B 74,300 338 WSBP Waskita Beton Precast Tbk. 164 165 161 162 -2 21,015,200 3,416,992,500 1,836 33.061 163 J 308,500 162 T/B 6,601,200 339 WSKT Waskita Karya (Persero) Tbk. 625 630 615 630 5 22,587,300 14,100,736,000 2,185 170.040 630 T/J 599,700 625 B 422,300 340 WTON Wijaya Karya Beton Tbk. 256 262 256 262 6 5,002,100 1,298,459,800 625 44.407 264 J 225,800 262 T/B 212,500 Total 5,081,670,700 4,708,230,569,300 455,151 2,497,379,300 280,516,500 Jakarta, 07 September 2020 Trading Division