List of Securities Quotation Main Board Date: Wednesday, 09 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 11,075 10,525 10,525 -675 4,255,500 45,841,595,000 3,429 855.024 10,575 J 200 10,525 T/B 360,200 2 ABMM ABM Investama Tbk. 890 850 840 850 -40 4,600 3,886,000 16 22.667 850 T/J 700 835 B 700 3 ACES Ace Hardware Indonesia Tbk. 1,605 1,610 1,555 1,580 -25 16,829,100 26,570,748,500 4,636 1,926.829 1,580 T/J 33,300 1,575 B 17,800 4 ACST Acset Indonusa Tbk. 266 260 248 248 -18 136,389,800 34,206,389,200 6,147 18.315 248 T/J 37,034,300 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 595 595 570 585 -10 6,695,800 3,890,687,000 1,405 459.425 585 T/J 1,309,400 580 B 285,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,775 7,775 7,500 7,575 -200 103,700 793,330,000 274 325.806 7,600 J 6,100 7,575 T/B 1,900 7 ADMG Polychem Indonesia Tbk 130 146 126 129 -1 17,652,400 2,399,493,700 1,713 11.514 129 T/J 90,700 128 B 300,000 8 ADRO Adaro Energy Tbk. 1,240 1,240 1,180 1,200 -40 85,808,300 103,930,870,000 9,358 109.091 1,205 J 355,000 1,200 T/B 10,797,200 9 AGII Aneka Gas Industri Tbk. 470 476 466 466 -4 141,000 66,145,400 117 42.364 470 J 55,300 466 T/B 29,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 356 356 332 332 -24 65,853,900 22,367,277,200 4,552 542.413 336 J 25,000 332 T/B 154,800 11 AISA Tiga Pilar Sejahtera Food Tbk. 224 232 210 210 -14 105,376,900 23,121,963,200 6,783 25.560 210 T/J 179,500 0 B 0 12 AKRA AKR Corporindo Tbk. 2,850 2,850 2,780 2,830 -20 17,651,300 49,871,242,000 2,382 2,255.501 2,830 T/J 781,000 2,820 B 439,300 13 ALTO Tri Banyan Tirta Tbk. 340 338 318 334 -6 14,300 4,559,600 9 166.870 332 J 2,400 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 262 264 262 264 2 201,900 52,966,600 18 240.000 264 T/J 118,200 262 B 179,900 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 2,490 2,500 0 200 499,000 2 102.041 2,690 J 1,000 2,490 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 700 705 700 700 0 533,900 373,893,500 117 1,786.216 705 J 38,300 700 T/B 220,800 17 ANJT Austindo Nusantara Jaya Tbk. 510 530 530 530 20 100 53,000 1 44.167 550 J 11,300 500 B 200 18 ANTM Aneka Tambang Tbk. 825 810 780 795 -30 109,624,500 87,255,874,000 8,800 524.164 795 T/J 4,451,900 790 B 1,921,300 19 APLI Asiaplast Industries Tbk. 117 118 112 116 -1 11,600 1,320,400 7 96.667 115 J 10,000 112 B 4,000 20 APLN Agung Podomoro Land Tbk. 117 119 112 113 -4 28,166,100 3,221,969,400 900 30.959 114 J 603,400 113 T/B 1,840,300 21 ARNA Arwana Citramulia Tbk. 440 452 438 442 2 117,200 51,897,400 43 3,004.146 442 T/J 73,600 440 B 83,700 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 940 920 920 920 -20 100 92,000 1 271.747 930 J 1,100 900 B 300 24 ASGR Astra Graphia Tbk. 735 740 720 725 -10 212,900 154,907,500 99 150.315 730 J 1,000 725 T/B 1,400 25 ASII Astra International Tbk. 5,125 5,025 4,900 4,900 -225 62,626,200 309,866,073,500 12,423 3,504.080 4,910 J 3,100 4,900 T/B 1,820,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,065 1,050 1,050 -20 11,400 12,061,000 13 1,944.444 1,055 J 200 1,050 T/B 1,400 27 ASRI Alam Sutera Realty Tbk. 123 123 119 120 -3 55,907,400 6,719,683,400 1,601 114.286 121 J 1,828,100 120 T/B 2,728,900 28 ASSA Adi Sarana Armada Tbk. 550 555 515 525 -25 10,443,500 5,547,411,000 1,003 134.615 525 T/J 811,600 520 B 467,600 29 ATIC Anabatic Technologies Tbk. 660 660 660 660 0 100 66,000 1 94.286 640 J 2,900 0 B 0 30 AUTO Astra Otoparts Tbk. 885 885 855 870 -15 1,044,000 906,180,500 427 786.832 870 T/J 32,100 865 B 46,200 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 1 33.333 50 T/J 622,200 0 B 0 32 BATA Sepatu Bata Tbk. 615 610 600 610 -5 2,500 1,505,000 2 7,911.803 610 T/J 1,500 600 B 700 33 BBCA Bank Central Asia Tbk. 31,675 31,600 31,050 31,225 -450 9,857,000 308,457,717,500 11,066 17,842.857 31,250 J 1,700 31,225 T/B 486,300 34 BBKP Bank Bukopin Tbk. 274 274 262 262 -12 187,689,500 50,006,104,200 6,242 78.564 264 J 1,770,800 262 T/B 15,115,800 35 BBMD Bank Mestika Dharma Tbk. 1,475 1,470 1,470 1,470 -5 100 147,000 1 106.522 1,470 T/J 6,600 1,400 B 500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,175 5,025 5,025 -225 73,421,800 372,491,250,000 18,753 24.168 5,050 J 467,600 5,025 T/B 2,151,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,520 3,490 3,380 3,410 -110 178,435,500 611,858,318,000 38,971 3,897.143 3,420 J 390,900 3,410 T/B 5,332,500 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. 1,500 1,480 1,405 1,410 -90 79,121,500 113,492,997,000 8,071 183.913 1,415 J 10,200 1,410 T/B 3,923,000 40 BBYB Bank Yudha Bhakti Tbk. 270 266 260 266 -4 3,300 876,600 3 270.821 270 J 50,100 266 T/B 2,300 41 BCAP MNC Kapital Indonesia Tbk. 129 129 125 127 -2 826,500 104,615,800 118 360.161 127 T/J 194,900 126 B 113,300 42 BDMN Bank Danamon Indonesia Tbk. 2,470 2,480 2,370 2,370 -100 5,983,000 14,381,004,000 1,357 1.338 2,380 J 7,500 2,370 T/B 156,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 168 169 158 163 -5 364,352,800 59,950,161,800 9,230 95.882 164 J 733,400 163 T/B 2,700,200 44 BFIN BFI Finance Indonesia Tbk. 410 410 386 392 -18 27,026,600 10,665,364,600 1,991 2,008.814 394 J 297,200 392 T/B 2,023,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 800 40,000 4 146.220 50 T/J 82,526,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 825 825 805 825 0 600 489,500 6 466.112 820 J 50,000 810 B 99,800 47 BIRD Blue Bird Tbk. 1,030 1,040 1,000 1,030 0 808,800 824,206,000 284 15.846 1,030 T/J 15,100 1,015 B 20,000 48 BISI BISI International Tbk. 925 930 900 920 -5 736,200 675,572,000 272 460.000 920 T/J 32,700 910 B 3,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,035 995 1,005 -30 13,015,000 13,120,686,000 2,222 167.500 1,010 J 362,800 1,005 T/B 442,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 590 570 570 -20 10,983,500 6,336,346,000 2,801 132.558 575 J 1,263,000 570 T/B 2,329,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 16,000 800,000 18 3.455 50 T/J 273,681,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,400 70,000 5 0.658 50 T/J 148,515,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,975 5,900 5,750 5,775 -200 49,141,100 284,682,782,500 11,874 1,740.155 5,775 T/J 1,639,700 5,750 B 3,279,600 54 BMSR Bintang Mitra Semestaraya Tbk 51 52 50 50 -1 2,200 110,300 5 10.000 51 J 1,900 50 T/B 134,400 55 BMTR Global Mediacom Tbk. 282 284 266 276 -6 129,812,200 35,416,838,400 4,821 224.646 278 J 40,000 276 T/B 29,785,000 56 BNBA Bank Bumi Arta Tbk. 326 326 320 322 -4 96,900 31,175,600 20 201.250 326 J 50,300 322 T/B 10,400 57 BNGA Bank CIMB Niaga Tbk. 810 810 780 790 -20 5,350,700 4,222,632,500 1,035 5.833 795 J 143,600 790 T/B 9,400 58 BNII Bank Maybank Indonesia Tbk. 234 234 218 218 -16 8,135,800 1,804,706,000 680 2.597 220 J 117,400 218 T/B 1,183,400 59 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,325 0 14,690,100 19,408,764,000 294 14.426 1,325 T/J 2,575,800 1,320 B 31,163,900 60 BPTR Batavia Prosperindo Trans Tbk. 81 84 77 82 1 22,600 1,781,400 26 82.000 82 T/J 17,700 77 B 10,300 61 BRAM Indo Kordsa Tbk. 4,700 4,700 4,500 4,500 -200 2,000 9,200,000 6 175.135 4,700 J 1,000 4,500 T/B 1,400 62 BRIS Bank BRIsyariah Tbk. 960 955 895 910 -50 149,506,500 137,744,906,500 16,098 178.431 915 J 2,306,300 910 T/B 3,767,100 63 BRPT Barito Pacific Tbk. 815 845 800 800 -15 126,860,600 103,594,385,500 8,554 312.830 805 J 362,000 800 T/B 114,800 64 BSDE Bumi Serpong Damai Tbk. 735 735 710 715 -20 44,888,700 32,282,885,000 1,677 140.057 720 J 641,200 715 T/B 362,400 65 BSIM Bank Sinarmas Tbk. 500 0 0 500 0 0 0 0 341.020 500 J 200 496 B 3,100 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. 2,310 2,310 2,200 2,200 -110 235,000 530,291,000 229 425.893 2,200 T/J 1,100 2,190 B 5,000 68 BTPS Bank BTPN Syariah Tbk. 3,750 3,760 3,650 3,650 -100 18,829,100 69,976,560,000 4,337 374.359 3,650 T/J 98,600 3,640 B 23,500 69 BUDI Budi Starch & Sweetener Tbk. 96 98 95 95 -1 1,060,900 101,125,200 58 51.488 96 J 48,000 95 T/B 1,095,400 70 BULL Buana Lintas Lautan Tbk. 330 340 322 324 -6 242,146,800 80,141,087,800 8,598 31.684 326 J 222,800 324 T/B 2,619,700 71 BVIC Bank Victoria International Tbk. 68 69 64 66 -2 173,600 11,258,200 45 62.410 66 T/J 100 65 B 500 72 BWPT Eagle High Plantations Tbk. 112 114 105 105 -7 146,097,800 15,650,930,800 4,334 22.964 106 J 3,945,900 105 T/B 1,568,000 73 BYAN Bayan Resources Tbk. 12,000 12,000 12,000 12,000 0 12,700 152,400,000 12 206.897 12,700 J 1,400 12,000 T/B 300 74 CAMP Campina Ice Cream Industry Tbk. 290 290 276 276 -14 1,505,600 423,745,800 252 83.636 278 J 5,000 276 T/B 12,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 11,000 550,000 5 28.571 50 T/J 26,782,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,885 1,885 1,850 1,850 -35 48,000 89,165,000 94 382.231 1,850 T/J 31,800 1,845 B 1,600 77 CFIN Clipan Finance Indonesia Tbk. 206 218 202 206 0 28,835,700 6,020,997,600 1,542 16.120 208 J 3,902,400 206 T/B 49,500 78 CITY Natura City Developments Tbk. 95 105 101 101 6 4,300 444,300 20 84.167 101 T/J 200 93 B 200 79 CLEO Sariguna Primatirta Tbk. 510 520 496 505 -5 8,804,900 4,436,500,700 1,065 2,195.652 505 T/J 9,700 500 B 965,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,090 1,085 1,055 1,080 -10 146,000 156,988,000 53 103.343 1,080 T/J 6,500 1,075 B 12,400 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 6,200 6,175 6,000 6,000 -200 7,357,900 44,787,220,000 3,012 27,326.137 6,025 J 28,900 6,000 T/B 300,300 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. 320 330 318 330 10 344,800 112,083,600 40 166.528 330 T/J 6,900 310 B 12,200 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. 725 735 705 710 -15 36,517,600 26,128,058,000 2,500 158.965 715 J 613,900 710 T/B 442,700 87 DART Duta Anggada Realty Tbk. 248 232 232 232 -16 2,000 464,000 1 42.888 232 T/J 3,000 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 7,200 360,000 4 16.496 50 T/J 313,261,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 500 25,000 1 22.222 50 T/J 13,883,100 0 B 0 90 DILD Intiland Development Tbk. 184 185 178 180 -4 19,501,000 3,518,346,300 1,011 31.366 180 T/J 383,100 179 B 232,700 91 DLTA Delta Djakarta Tbk. 4,310 4,310 4,090 4,130 -180 150,400 624,280,000 204 24,687.668 4,150 J 3,500 4,120 B 300 92 DMAS Puradelta Lestari Tbk. 232 230 218 224 -8 52,840,500 11,797,222,600 2,100 106.667 224 T/J 93,300 222 B 117,300 93 DMND Diamond Food Indonesia Tbk. 935 935 905 930 -5 31,100 28,702,000 46 101.639 935 J 13,800 930 T/B 400 94 DNAR Bank Oke Indonesia Tbk. 234 264 218 224 -10 9,200 2,118,600 11 203.636 248 J 19,000 224 T/B 98,100 95 DOID Delta Dunia Makmur Tbk. 274 276 260 262 -12 71,654,100 19,058,344,000 2,802 354.706 264 J 667,400 262 T/B 3,303,300 96 DPNS Duta Pertiwi Nusantara Tbk. 234 234 230 230 -4 6,900 1,595,000 5 74.729 248 J 4,800 226 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 50 50 50 50 0 88,300 4,415,000 15 9.091 50 T/J 175,500 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 60 61 -3 1,740,500 105,759,100 102 34.716 63 J 21,300 61 T/B 402,700 99 DSNG Dharma Satya Nusantara Tbk. 470 472 446 446 -24 8,278,200 3,755,198,600 564 120.541 448 J 100,900 446 T/B 18,400 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,300 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 322 322 310 318 -4 5,126,600 1,618,665,200 764 62.970 318 T/J 23,800 316 B 1,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,530 2,530 2,410 2,410 -120 68,100 166,843,000 121 887.101 2,450 J 4,100 2,410 T/B 600 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 5,800 290,000 3 14.286 50 T/J 1,214,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,280 1,280 1,255 1,255 -25 433,500 548,084,500 441 3,185.926 1,260 J 37,200 1,255 T/B 131,500 105 ELSA Elnusa Tbk. 234 234 226 228 -6 57,988,900 13,196,579,400 3,046 57.000 228 T/J 11,191,800 226 B 3,934,500 106 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 0 100 650,000 1 902.778 6,475 J 25,000 6,050 B 100 108 ERAA Erajaya Swasembada Tbk. 1,715 1,700 1,635 1,660 -55 10,619,800 17,669,031,500 2,950 166.000 1,660 T/J 4,509,000 1,655 B 180,400 109 ESSA Surya Esa Perkasa Tbk. 149 154 144 144 -5 13,786,200 2,052,811,300 825 268.102 145 J 618,000 144 T/B 268,600 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 826,800 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. 2,240 2,220 2,150 2,190 -50 22,900,900 49,878,090,000 5,700 111.144 2,190 T/J 115,100 2,180 B 95,200 113 FASW Fajar Surya Wisesa Tbk. 6,900 0 0 6,900 0 0 0 0 1,581.263 7,000 J 2,000 6,925 B 500 114 FILM MD Pictures Tbk. 212 216 202 204 -8 4,074,100 856,259,600 786 97.143 206 J 72,600 204 T/B 23,600 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 5,420,000 0 B 0 116 FREN Smartfren Telecom Tbk. 87 90 84 87 0 326,611,400 28,213,099,100 8,584 4.833 88 J 11,615,600 87 T/B 15,260,500 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,630,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 1,124.000 1,400 J 400 1,355 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. 46,550 46,400 45,500 45,550 -1,000 1,833,900 84,115,860,000 4,176 1,777.561 45,575 J 3,700 45,550 T/B 14,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,585 1,580 1,585 -30 700 1,109,000 4 135.470 1,685 J 3,000 1,580 B 1,400 122 GIAA Garuda Indonesia (Persero) Tbk. 256 256 248 250 -6 29,265,900 7,318,161,600 2,151 33.607 250 T/J 5,194,700 248 B 2,994,900 123 GJTL Gajah Tunggal Tbk. 530 520 505 510 -20 4,269,300 2,186,924,500 608 100.126 515 J 364,400 510 T/B 58,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 81 78 79 -2 4,780,900 379,834,100 188 19.750 80 J 301,500 79 T/B 2,476,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,285 1,270 1,285 0 263,400 336,805,000 152 100.000 1,285 T/J 7,700 1,280 B 5,100 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 1,000 50,000 2 21.568 50 T/J 942,000 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. 99 102 97 101 2 583,400 57,508,300 46 40.400 101 T/J 29,100 97 B 92,500 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,512,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 139 J 5,800 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 392 412 366 366 -26 16,400 6,007,000 11 69.714 366 T/J 2,100 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. 3,200 3,230 3,170 3,180 -20 150,800 480,088,000 75 85.946 3,200 J 6,100 3,180 T/B 137,200 134 HERO Hero Supermarket Tbk. 835 830 815 825 -10 1,000 823,000 8 1,722.051 825 T/J 1,800,000 790 B 700 135 HEXA Hexindo Adiperkasa Tbk. 3,580 3,620 3,570 3,580 0 567,300 2,031,848,000 191 1,095.941 3,580 T/J 140,300 3,570 B 151,600 136 HITS Humpuss Intermoda Transportasi Tbk. 500 472 472 472 -28 100 47,200 1 726.154 498 J 100 472 T/B 200 137 HKMU HK Metals Utama Tbk. 82 83 78 78 -4 37,399,700 2,954,313,200 1,801 33.913 79 J 1,379,000 78 T/B 1,956,100 138 HMSP H.M. Sampoerna Tbk. 1,630 1,640 1,610 1,625 -5 26,760,700 43,506,070,500 4,314 8,112.021 1,630 J 2,989,900 1,625 T/B 81,100 139 HOKI Buyung Poetra Sembada Tbk. 760 760 720 735 -25 12,329,200 9,088,129,000 1,144 237.097 735 T/J 349,700 730 B 340,800 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,400 170,000 4 27.027 50 T/J 716,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. 224 226 220 222 -2 1,219,100 270,443,400 158 74.000 224 J 69,200 222 T/B 100 142 HRUM Harum Energy Tbk. 1,610 1,705 1,600 1,620 10 14,398,700 23,864,222,500 3,682 31.154 1,620 T/J 64,100 1,615 B 114,700 143 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. 10,325 10,450 10,250 10,275 -50 5,255,900 54,335,850,000 3,612 380.908 10,300 J 128,900 10,275 T/B 236,000 145 IDPR Indonesia Pondasi Raya Tbk. 168 168 165 165 -3 19,500 3,270,000 4 12.891 165 T/J 13,000 157 B 10,400 146 IFII Indonesia Fibreboard Industry Tbk. 129 135 127 128 -1 551,300 72,240,900 79 121.905 128 T/J 971,200 127 B 40,500 147 IGAR Champion Pacific Indonesia Tbk. 340 338 322 322 -18 212,100 69,033,800 82 210.458 326 J 5,800 320 B 22,100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 15,647,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 780 775 735 750 -30 10,161,900 7,636,600,000 1,664 105.560 755 J 27,500 750 T/B 409,900 150 IMJS Indomobil Multi Jasa Tbk. 286 284 272 272 -14 14,193,100 3,916,718,200 918 54.400 274 J 20,000 272 T/B 113,000 151 INAF Indofarma Tbk. 3,140 3,140 3,000 3,060 -80 2,168,400 6,614,504,000 1,351 1,224.000 3,070 J 2,900 3,060 T/B 145,000 152 INCI Intanwijaya Internasional Tbk 660 660 635 645 -15 162,200 104,373,000 100 69.761 645 T/J 8,800 640 B 5,000 153 INCO Vale Indonesia Tbk. 3,880 3,840 3,740 3,770 -110 15,317,400 57,872,742,000 3,525 1,538.776 3,780 J 543,900 3,770 T/B 68,600 154 INDF Indofood Sukses Makmur Tbk. 7,900 7,875 7,525 7,575 -325 12,012,800 92,142,675,000 5,469 1,296.667 7,600 J 27,700 7,575 T/B 196,600 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,170 2,180 -20 29,900 64,960,000 23 293.607 2,190 J 1,100 2,180 T/B 17,000 156 INDS Indospring Tbk. 2,000 0 0 2,000 0 0 0 0 187.500 1,990 J 1,900 1,960 B 100 157 INDY Indika Energy Tbk. 1,010 1,010 945 960 -50 23,792,900 23,117,745,500 3,844 32.542 965 J 26,800 960 T/B 195,000 158 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,250 8,725 8,775 -600 16,763,600 149,413,337,500 7,474 452.163 8,800 J 39,700 8,775 T/B 939,100 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 70,400 3,520,100 163 0.286 50 T/J 1,064,800 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 12,000 11,975 11,600 11,650 -350 3,827,100 44,931,700,000 2,222 466.000 11,675 J 5,200 11,650 T/B 17,200 161 IPOL Indopoly Swakarsa Industry Tbk. 84 84 80 82 -2 550,900 44,391,900 47 39.048 82 T/J 34,700 81 B 5,900 162 IPTV MNC Vision Networks Tbk. 298 300 290 296 -2 31,286,200 9,345,079,400 6,314 123.333 296 T/J 275,100 294 B 608,800 163 ISAT Indosat Tbk. 2,260 2,290 2,200 2,220 -40 2,723,500 6,037,194,000 1,599 158.571 2,220 T/J 56,300 2,210 B 26,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. 127 127 122 123 -4 4,159,100 516,177,400 365 41.695 124 J 95,500 123 T/B 296,900 165 ITMG Indo Tambangraya Megah Tbk. 8,550 8,475 8,325 8,375 -175 2,986,700 25,086,675,000 2,616 59.821 8,400 J 6,500 8,375 T/B 6,000 166 JAWA Jaya Agra Wattie Tbk. 52 55 51 51 -1 5,700 308,700 10 10.200 54 J 22,500 51 T/B 10,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 344 350 330 340 -4 175,500 60,640,000 11 281.417 340 T/J 32,600 338 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,160 1,140 1,145 -20 17,520,700 20,156,728,000 2,348 313.013 1,150 J 362,600 1,145 T/B 1,535,100 169 JRPT Jaya Real Property Tbk. 436 434 426 432 -4 1,703,800 731,525,800 171 415.385 432 T/J 150,200 430 B 101,200 170 JSKY Sky Energy Indonesia Tbk. 148 169 141 158 10 243,219,700 38,884,100,500 12,490 79.000 159 J 924,900 158 T/B 184,500 171 JSMR Jasa Marga (Persero) Tbk. 3,660 3,620 3,460 3,500 -160 17,502,000 61,818,064,000 5,012 206.392 3,500 T/J 279,200 3,490 B 84,800 172 KAEF Kimia Farma Tbk. 3,090 3,090 2,970 2,980 -110 7,438,000 22,428,389,000 3,296 2,980.000 2,980 T/J 93,300 2,970 B 465,400 173 KBLI KMI Wire & Cable Tbk. 312 314 298 308 -4 4,769,600 1,459,924,200 616 37.425 308 T/J 74,300 306 B 106,600 174 KEEN Kencana Energi Lestari Tbk. 320 318 312 318 -2 2,159,900 681,602,800 93 80.303 318 T/J 73,100 312 B 16,800 175 KICI Kedaung Indah Can Tbk 210 260 197 260 50 48,000 11,912,900 25 55.200 260 T/J 57,600 258 B 600 176 KIJA Kawasan Industri Jababeka Tbk. 148 149 144 144 -4 2,895,200 419,090,000 285 4.996 145 J 2,800 144 T/B 2,984,600 177 KINO Kino Indonesia Tbk. 3,060 3,060 2,990 2,990 -70 18,100 54,522,000 62 78.684 2,990 T/J 200 2,980 B 13,800 178 KKGI Resource Alam Indonesia Tbk. 206 208 192 193 -13 10,600 2,072,800 11 677.193 198 J 23,900 193 T/B 5,000 179 KLBF Kalbe Farma Tbk. 1,580 1,585 1,550 1,555 -25 28,690,100 45,096,664,500 3,906 15,166.293 1,560 J 56,000 1,555 T/B 265,700 180 KOBX Kobexindo Tractors Tbk. 104 118 102 118 14 3,754,000 420,342,100 282 29.500 120 J 82,500 118 T/B 139,300 181 KOTA DMS Propertindo Tbk. 615 615 595 595 -20 8,198,200 4,981,077,000 447 297.500 605 J 140,400 595 T/B 154,500 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 136,700 6,835,000 17 43.478 50 T/J 2,205,300 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 386 384 370 374 -12 33,855,100 12,719,151,800 2,674 46.496 376 J 508,000 374 T/B 87,900 184 KREN Kresna Graha Investama Tbk. 123 122 115 115 -8 22,657,900 2,638,890,800 1,263 1,196.421 115 T/J 2,314,300 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 400 20,000 1 7.806 50 T/J 31,821,000 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 5,475 5,475 5,475 -25 100 547,500 1 90.496 5,500 J 300 5,175 B 100 187 LINK Link Net Tbk. 2,220 2,220 2,120 2,140 -80 3,166,400 6,893,895,000 1,455 133.750 2,150 J 5,000 2,140 T/B 100 188 LION Lion Metal Works Tbk. 264 266 266 266 2 5,300 1,409,800 4 166.595 276 J 500 264 B 2,000 189 LPCK Lippo Cikarang Tbk 890 870 845 855 -35 580,600 496,837,000 286 96.398 855 T/J 26,000 850 B 11,200 190 LPGI Lippo General Insurance Tbk. 3,430 3,450 3,390 3,400 -30 39,100 132,761,000 16 152.809 3,440 J 1,000 3,400 T/B 300 191 LPKR Lippo Karawaci Tbk. 143 143 133 133 -10 68,442,000 9,380,965,000 1,767 42.948 137 J 102,300 133 T/B 4,497,600 192 LPPF Matahari Department Store Tbk. 1,290 1,285 1,235 1,245 -45 15,691,900 19,669,114,000 1,969 28.211 1,250 J 113,900 1,245 T/B 163,700 193 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,005 955 960 -45 66,255,800 64,372,854,000 6,257 247.742 965 J 446,300 960 T/B 2,507,800 194 LTLS Lautan Luas Tbk. 448 450 428 432 -16 11,000 4,755,600 20 152.711 434 J 24,500 432 T/B 52,500 195 MAIN Malindo Feedmill Tbk. 610 610 585 590 -20 9,003,900 5,368,465,500 1,030 335.227 595 J 293,900 590 T/B 343,900 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 1 6.835 50 T/J 922,894,400 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. 660 665 640 650 -10 15,318,900 9,963,800,500 1,407 1,043.088 655 J 450,700 650 T/B 608,400 199 MARK Mark Dynamics Indonesia Tbk. 835 835 780 790 -45 3,408,000 2,746,522,500 853 1,580.000 795 J 100 790 T/B 4,700 200 MASA Multistrada Arah Sarana Tbk. 540 545 505 545 5 57,300 31,075,500 10 387.514 545 T/J 10,400 510 B 10,000 201 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 6,250 J 100 5,900 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 396 396 384 386 -10 1,065,200 415,302,400 241 24.125 388 J 133,700 386 T/B 5,000 203 MBTO Martina Berto Tbk. 84 79 79 79 -5 13,400 1,058,600 8 10.676 84 J 2,000 0 B 0 204 MCOR Bank China Construction Bank Indonesia Tbk. 131 130 126 128 -3 6,608,300 843,633,600 325 114.806 128 T/J 167,500 127 B 496,000 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 759,100 0 B 0 206 MDLN Modernland Realty Tbk. 55 55 53 54 -1 15,845,300 855,054,700 385 16.026 54 T/J 86,000 53 B 9,518,400 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 28,977,700 0 B 0 208 MEDC Medco Energi Internasional Tbk. 458 486 438 462 4 149,058,400 69,492,894,800 10,564 959.402 464 J 438,900 462 T/B 9,195,500 209 MEGA Bank Mega Tbk. 7,275 7,275 7,275 7,275 0 100 727,500 1 5,302.942 7,250 J 1,000 6,975 B 600 210 META Nusantara Infrastructure Tbk. 108 108 104 106 -2 881,600 92,942,600 95 32.114 108 J 37,200 106 T/B 188,500 211 MGRO Mahkota Group Tbk. 805 800 790 795 -10 2,736,800 2,175,451,000 320 353.333 800 J 180,600 795 T/B 1,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,380 2,320 2,340 -40 22,116,400 52,042,384,000 2,585 137.770 2,350 J 455,000 2,340 T/B 7,900 213 MLBI Multi Bintang Indonesia Tbk. 9,200 9,200 9,050 9,075 -125 29,300 267,300,000 46 57,802.548 9,075 T/J 2,300 9,050 B 1,100 214 MLPL Multipolar Tbk. 55 55 52 53 -2 8,109,500 425,941,700 231 6.079 53 T/J 550,100 52 B 489,000 215 MLPT Multipolar Technology Tbk. 600 595 580 580 -20 109,500 63,845,000 84 120.833 585 J 2,000 580 T/B 32,800 216 MNCN Media Nusantara Citra Tbk. 845 845 820 830 -15 54,763,600 45,458,723,000 4,093 92.222 835 J 262,200 830 T/B 35,400 217 MPMX Mitra Pinasthika Mustika Tbk. 464 466 444 446 -18 6,466,400 2,913,681,600 1,738 29.733 448 J 1,500 446 T/B 18,000 218 MPPA Matahari Putra Prima Tbk. 108 108 105 105 -3 1,132,900 119,825,000 83 44.145 107 J 103,500 105 T/B 362,500 219 MRAT Mustika Ratu Tbk. 142 142 140 140 -2 10,600 1,486,800 10 21.538 140 T/J 241,700 139 B 600 220 MSKY MNC Sky Vision Tbk. 915 935 930 930 15 30,100 27,993,500 2 61.184 925 J 4,000 920 B 500 221 MTDL Metrodata Electronics Tbk. 1,700 1,700 1,650 1,670 -30 2,179,700 3,644,730,500 720 3,006.409 1,670 T/J 4,900 1,665 B 10,900 222 MTLA Metropolitan Land Tbk. 372 390 372 390 18 37,500 14,224,400 13 163.968 390 T/J 10,000 388 B 5,500 223 MYOH Samindo Resources Tbk. 1,120 1,130 1,100 1,130 10 53,000 59,803,500 17 134.592 1,130 T/J 53,900 1,125 B 100 224 MYOR Mayora Indah Tbk. 2,510 2,520 2,430 2,480 -30 2,543,800 6,275,958,000 1,532 12,406.203 2,480 T/J 35,800 2,470 B 2,100 225 MYTX Asia Pacific Investama Tbk. 50 57 50 55 5 20,500 1,086,400 8 8.267 54 J 59,000 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 830 830 775 790 -40 3,742,800 2,982,915,500 1,065 243.077 795 J 8,200 790 T/B 325,200 227 NISP Bank OCBC NISP Tbk. 750 745 735 745 -5 168,100 124,006,500 40 902.768 750 J 400 735 B 32,900 228 NOBU Bank Nationalnobu Tbk. 830 825 800 825 -5 2,600 2,111,000 12 220.000 825 T/J 2,300 820 B 5,000 229 NRCA Nusa Raya Cipta Tbk. 316 322 302 302 -14 711,700 219,509,600 168 35.529 306 J 4,600 302 T/B 32,800 230 NZIA Nusantara Almazia Tbk. 158 179 148 161 3 71,100 10,836,700 15 73.182 175 J 60,800 161 T/B 100 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,759,200 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 76 77 71 72 -4 38,836,700 2,850,753,600 802 72.000 73 J 2,133,000 72 T/B 4,461,700 233 PANR Panorama Sentrawisata Tbk. 101 103 98 100 -1 6,401,200 641,413,600 319 59.999 100 T/J 130,200 98 B 225,600 234 PANS Panin Sekuritas Tbk. 820 825 795 800 -20 363,200 292,359,500 108 581.818 805 J 17,100 795 B 4,200 235 PBID Panca Budi Idaman Tbk. 920 920 895 915 -5 344,400 310,508,500 84 107.647 910 J 11,000 900 B 2,700 236 PBRX Pan Brothers Tbk. 252 254 244 246 -6 55,100 13,615,200 43 435.398 246 T/J 16,000 244 B 6,700 237 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 655 J 200 0 B 0 238 PEHA Phapros Tbk. 1,515 1,520 1,500 1,500 -15 276,100 415,247,000 137 125.209 1,500 T/J 1,500 1,495 B 1,000 239 PGAS Perusahaan Gas Negara Tbk. 1,180 1,170 1,110 1,120 -60 208,807,700 236,542,190,000 15,392 373.333 1,125 J 1,909,900 1,120 T/B 433,500 240 PGUN Pradiksi Gunatama Tbk. 258 258 250 250 -8 13,100 3,290,600 19 217.391 252 J 8,200 250 T/B 9,800 241 PJAA Pembangunan Jaya Ancol Tbk. 520 520 505 510 -10 54,900 27,979,000 32 99.512 510 T/J 2,400 505 B 23,100 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,450 2,500 0 1,200 2,995,000 5 1,037.387 2,500 T/J 100 2,400 B 5,400 243 PNBN Bank Pan Indonesia Tbk 800 795 770 780 -20 13,289,000 10,359,877,000 709 1,298.701 785 J 1,000 780 T/B 2,007,600 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,326,600 216,330,000 182 50.000 50 T/J 3,932,700 0 B 0 245 PNIN Paninvest Tbk. 765 775 740 750 -15 194,200 145,599,000 50 797.533 750 T/J 118,200 745 B 11,900 246 PNLF Panin Financial Tbk. 204 204 197 199 -5 59,531,200 11,870,779,800 1,282 215.089 199 T/J 2,122,400 198 B 2,278,200 247 POLL Pollux Properti Indonesia Tbk. 4,360 5,450 4,360 5,450 1,090 1,633,200 8,693,508,500 2,579 886.179 0 J 0 5,450 T/B 101,300 248 PPRE PP Presisi Tbk. 165 165 160 160 -5 8,621,100 1,392,582,700 1,555 37.209 161 J 1,100 160 T/B 30,800 249 PPRO PP Properti Tbk. 50 50 50 50 0 972,700 48,635,000 97 108.108 50 T/J 38,915,700 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 125 135 120 125 0 8,200 986,700 7 70.371 125 T/J 4,800 124 B 100 251 PRDA Prodia Widyahusada Tbk. 3,000 3,000 2,990 2,990 -10 800 2,393,000 5 46.000 3,010 J 500 2,990 T/B 1,200 252 PSSI Pelita Samudera Shipping Tbk. 162 163 161 163 1 52,900 8,527,300 16 120.741 163 T/J 25,100 161 B 10,000 253 PTBA Bukit Asam Tbk. 2,080 2,080 2,020 2,040 -40 27,289,600 55,779,523,000 7,095 1,773.913 2,050 J 253,900 2,040 T/B 9,900 254 PTIS Indo Straits Tbk. 160 0 0 160 0 0 0 0 16.842 188 J 200 155 B 10,000 255 PTPP PP (Persero) Tbk. 935 925 905 910 -25 22,060,000 20,134,463,500 2,961 171.053 915 J 612,700 910 T/B 34,500 256 PTRO Petrosea Tbk. 1,790 1,790 1,700 1,720 -70 2,159,600 3,740,765,500 704 1,376.000 1,725 J 10,000 1,720 T/B 10,900 257 PTSN Sat Nusapersada Tbk 232 228 216 218 -14 3,980,800 881,008,000 495 112.759 220 J 49,500 218 T/B 564,600 258 PUDP Pudjiadi Prestige Tbk. 240 238 224 224 -16 7,000 1,592,000 7 27.939 234 J 400 226 B 200 259 PURE Trinitan Metals and Minerals Tbk. 226 244 216 228 2 111,678,800 26,038,432,800 5,941 76.000 228 T/J 17,400 226 B 96,900 260 PWON Pakuwon Jati Tbk. 402 400 380 382 -20 141,683,400 55,039,827,000 8,537 1,472.686 384 J 34,300 382 T/B 2,714,000 261 PZZA Sarimelati Kencana Tbk. 625 625 610 620 -5 1,228,400 754,743,000 386 56.364 620 T/J 97,900 615 B 11,500 262 RAJA Rukun Raharja Tbk. 134 133 126 128 -6 25,286,600 3,264,130,100 1,821 439.681 128 T/J 69,300 127 B 1,507,800 263 RALS Ramayana Lestari Sentosa Tbk. 645 645 610 615 -30 16,062,500 9,958,123,000 2,119 384.375 615 T/J 2,161,400 610 B 2,757,400 264 RANC Supra Boga Lestari Tbk. 414 420 404 408 -6 2,138,000 879,424,400 335 81.600 410 J 11,700 408 T/B 45,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,078,400 0 B 0 266 RDTX Roda Vivatex Tbk 5,550 5,350 5,300 5,300 -250 48,900 259,220,000 2 279.213 6,000 J 100 5,350 B 200 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 340 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 93 90 93 0 25,500 2,335,900 9 14.771 93 T/J 3,200 90 B 92,400 269 RMBA Bentoel Internasional Investama Tbk. 615 600 575 575 -40 112,400 65,342,500 51 4,499.218 575 T/J 48,200 0 B 0 270 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,190 1,165 1,175 -15 977,200 1,146,993,500 124 460.784 1,180 J 8,200 1,170 B 84,800 271 SAMF Saraswanti Anugerah Makmur Tbk. 392 412 390 390 -2 14,700 5,827,600 17 325.000 398 J 500 390 T/B 13,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,100 10,000 10,100 -200 2,500 25,230,000 4 6,516.129 10,100 T/J 2,700 10,000 B 200 273 SCMA Surya Citra Media Tbk. 1,190 1,190 1,150 1,165 -25 19,245,100 22,570,739,000 1,513 527.023 1,170 J 540,600 1,165 T/B 979,800 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 199 268 228 268 69 12,495,800 3,272,039,600 1,148 243.636 0 J 0 268 T/B 2,843,700 275 SDPC Millennium Pharmacon International Tbk. 119 116 111 112 -7 507,100 56,920,400 160 74.762 112 T/J 35,900 111 B 158,200 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 750 750 750 -50 1,000 750,000 4 838.879 750 T/J 300 0 B 0 277 SGRO Sampoerna Agro Tbk. 1,585 1,580 1,540 1,550 -35 190,700 295,661,500 37 66.239 1,550 T/J 38,200 1,545 B 5,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,460 1,535 1,420 1,480 20 37,290,100 55,527,127,000 10,550 255.172 1,485 J 59,000 1,480 T/B 1,054,800 279 SILO Siloam International Hospitals Tbk. 4,720 4,920 4,680 4,920 200 889,100 4,312,694,000 596 55.878 4,930 J 8,600 4,920 T/B 19,500 280 SIMP Salim Ivomas Pratama Tbk. 346 350 322 328 -18 26,140,500 8,677,154,600 2,301 29.818 328 T/J 801,200 326 B 230,300 281 SMBR Semen Baturaja (Persero) Tbk. 590 590 550 550 -40 34,554,200 19,341,723,500 3,448 98.214 550 T/J 725,900 0 B 0 282 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,040 1,025 1,025 -15 37,300 38,555,500 25 1,237.923 1,035 J 2,200 1,025 T/B 23,100 283 SMDR Samudera Indonesia Tbk. 296 298 286 286 -10 3,391,700 985,374,600 476 1,147.765 288 J 151,700 286 T/B 175,700 284 SMGR Semen Indonesia (Persero) Tbk. 10,200 10,275 10,025 10,100 -100 5,598,200 56,744,865,000 2,425 3,514.510 10,125 J 100 10,100 T/B 33,700 285 SMKL Satyamitra Kemas Lestari Tbk. 179 178 178 178 -1 25,300 4,503,400 4 92.228 182 J 5,700 177 B 25,100 286 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 16,850 J 400 0 B 0 287 SMRA Summarecon Agung Tbk. 620 625 590 615 -5 42,416,800 25,844,496,500 1,764 1,010.516 615 T/J 3,614,900 610 B 57,700 288 SMSM Selamat Sempurna Tbk. 1,195 1,195 1,170 1,185 -10 3,193,200 3,777,545,000 681 3,165.149 1,185 T/J 500 1,180 B 15,300 289 SOCI Soechi Lines Tbk. 131 133 126 128 -3 10,083,900 1,294,308,500 681 23.273 128 T/J 143,400 127 B 397,800 290 SOHO Soho Global Health Tbk. 2,270 2,830 2,830 2,830 560 11,700 33,111,000 39 155.495 0 J 0 2,830 T/B 2,880,600 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 800 0 B 0 292 SPMA Suparma Tbk. 284 292 276 280 -4 24,000 6,859,400 26 125.516 280 T/J 6,300 276 B 5,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 140 129 129 -2 45,100 5,874,300 6 137.672 139 J 2,200 129 T/B 11,200 294 SRIL Sri Rejeki Isman Tbk. 220 220 208 212 -8 35,594,800 7,569,773,000 1,971 88.333 212 T/J 153,800 210 B 2,569,600 295 SRSN Indo Acidatama Tbk 56 56 54 56 0 6,056,800 333,381,400 205 10.199 56 T/J 1,780,900 55 B 387,000 296 SSIA Surya Semesta Internusa Tbk. 416 436 406 414 -2 88,209,200 36,587,132,000 5,099 169.846 416 J 862,800 414 T/B 1,497,700 297 SSMS Sawit Sumbermas Sarana Tbk. 845 845 820 825 -20 5,430,300 4,546,974,000 164 123.134 835 J 100,000 825 T/B 300 298 STAR Buana Artha Anugerah Tbk. 130 140 129 129 -1 300 39,800 3 126.471 129 T/J 9,300 128 B 200 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,701,300 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 52,200 2,610,000 5 47.170 50 T/J 74,127,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 41,418,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,255 1,200 1,230 -10 49,833,000 61,370,114,000 3,649 303.704 1,235 J 451,000 1,230 T/B 5,500 303 TBLA Tunas Baru Lampung Tbk. 810 810 755 775 -35 9,962,900 7,823,683,000 1,415 176.477 780 J 37,500 775 T/B 43,900 304 TCID Mandom Indonesia Tbk. 6,700 6,750 6,600 6,675 -25 107,800 719,645,000 15 654.720 6,675 T/J 64,400 6,600 B 2,000 305 TDPM Tridomain Performance Materials Tbk. 161 165 155 156 -5 11,928,300 1,905,458,500 954 68.421 157 J 1,000 156 T/B 26,100 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 66 78 66 73 7 61,513,900 4,437,117,000 3,692 36.500 73 T/J 829,400 72 B 297,500 308 TINS Timah Tbk. 835 820 795 805 -30 42,769,600 34,426,513,000 2,727 411.350 810 J 174,600 805 T/B 2,991,200 309 TIRT Tirta Mahakam Resources Tbk 51 51 51 51 0 500 25,500 1 23.314 53 J 53,300 51 T/B 7,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,775 6,725 6,450 6,500 -275 6,693,100 43,890,835,000 3,830 401.884 6,525 J 7,300 6,500 T/B 696,000 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,860 2,860 2,800 2,800 -60 108,397,400 305,312,262,000 21,650 1,471.477 2,810 J 919,100 2,800 T/B 11,065,900 312 TMAS Temas Tbk. 112 111 108 109 -3 1,462,800 159,723,700 160 250.702 109 T/J 20,900 108 B 309,100 313 TOBA Toba Bara Sejahtra Tbk. 416 416 416 416 0 10,100 4,201,600 2 87.786 416 T/J 89,900 388 B 21,700 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,800 90,000 3 80.475 50 T/J 188,588,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 292 292 282 286 -6 3,830,600 1,097,714,800 500 102.794 286 T/J 77,100 284 B 321,300 316 TOWR Sarana Menara Nusantara Tbk. 1,050 1,045 1,025 1,035 -15 128,057,200 132,662,161,500 22,567 4,930.215 1,035 T/J 5,398,500 1,030 B 2,416,100 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 117 113 113 113 -4 100 11,300 1 113.871 120 J 1,100 113 T/B 3,100 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 420 420 420 420 0 100 42,000 1 250.537 418 J 62,600 0 B 0 321 TSPC Tempo Scan Pacific Tbk. 1,315 1,325 1,290 1,295 -20 442,600 576,199,500 221 231.019 1,295 T/J 16,800 1,290 B 45,300 322 TURI Tunas Ridean Tbk. 1,300 1,305 1,305 1,305 5 98,000 127,890,000 8 2,900.000 1,305 T/J 400 1,300 B 52,000 323 UCID Uni-Charm Indonesia Tbk. 1,540 1,535 1,490 1,500 -40 121,000 182,227,000 145 100.000 1,525 J 800 1,500 T/B 2,400 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,755 1,755 1,710 1,715 -40 667,100 1,154,149,500 674 3,325.190 1,715 T/J 21,100 1,710 B 34,900 325 UNIC Unggul Indah Cahaya Tbk. 3,900 3,890 3,890 3,890 -10 100 389,000 1 144.070 3,880 J 200 3,650 B 300 326 UNSP Bakrie Sumatera Plantations Tbk. 99 100 93 93 -6 1,405,000 132,775,200 187 4.417 93 T/J 251,000 0 B 0 327 UNTR United Tractors Tbk. 23,150 23,150 22,075 22,650 -500 4,428,200 100,719,720,000 5,396 26,964.286 22,700 J 1,200 22,650 T/B 7,700 328 UNVR Unilever Indonesia Tbk. 8,375 8,325 8,225 8,250 -125 11,364,100 93,867,452,500 3,159 211,213.518 8,250 T/J 85,300 8,225 B 162,200 329 VICO Victoria Investama Tbk. 80 84 76 81 1 25,200 1,984,100 21 64.800 81 T/J 300 76 B 18,100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 23,570,100 0 B 0 331 VOKS Voksel Electric Tbk. 196 196 191 191 -5 82,400 15,825,200 13 84.489 191 T/J 73,400 188 B 100 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 186 175 178 -8 33,454,500 6,032,022,500 2,360 61.379 179 J 116,900 178 T/B 84,200 333 WEHA WEHA Transportasi Indonesia Tbk. 67 68 63 63 -4 1,159,600 74,745,000 208 27.502 63 T/J 199,200 0 B 0 334 WIIM Wismilak Inti Makmur Tbk. 354 372 344 354 0 50,741,700 18,133,790,000 3,822 54.462 354 T/J 3,000 352 B 207,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,210 1,180 1,195 -30 14,887,600 17,759,040,500 2,394 307.156 1,200 J 31,300 1,195 T/B 512,000 336 WINS Wintermar Offshore Marine Tbk. 100 100 97 99 -1 290,200 28,927,100 40 26.773 99 T/J 513,100 98 B 2,500 337 WOMF Wahana Ottomitra Multiartha Tbk. 234 234 224 228 -6 305,300 69,562,800 65 34.566 232 J 15,700 226 B 43,200 338 WOOD Integra Indocabinet Tbk. 410 408 388 400 -10 20,842,200 8,316,322,800 2,017 153.846 400 T/J 7,500 398 B 145,800 339 WSBP Waskita Beton Precast Tbk. 162 162 155 159 -3 34,069,300 5,381,054,500 2,368 32.449 159 T/J 1,395,700 158 B 16,600 340 WSKT Waskita Karya (Persero) Tbk. 630 630 605 615 -15 15,926,700 9,769,553,500 1,918 165.992 615 T/J 1,322,600 610 B 1,651,900 341 WTON Wijaya Karya Beton Tbk. 264 264 252 252 -12 5,335,300 1,365,564,000 820 42.712 254 J 192,200 252 T/B 1,330,100 Total 6,080,105,000 6,049,879,361,600 576,125 2,431,984,700 258,035,300 Jakarta, 09 September 2020 Trading Division