List of Securities Quotation Main Board Date: Thursday, 10 September 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,525 10,500 9,800 9,825 -700 4,807,400 47,757,645,000 3,061 798.158 9,900 J 2,000 9,825 T/B 515,400 2 ABMM ABM Investama Tbk. 850 875 825 845 -5 4,500 3,740,500 7 22.533 830 J 8,000 805 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,580 1,495 1,470 1,470 -110 24,540,100 36,103,141,500 4,189 1,792.683 1,470 T/J 7,056,500 0 B 0 4 ACST Acset Indonusa Tbk. 248 232 232 232 -16 7,445,600 1,727,379,200 342 17.134 232 T/J 138,946,100 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 585 570 545 545 -40 15,658,100 8,559,851,500 1,782 428.012 545 T/J 1,575,800 0 B 0 6 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,550 7,050 7,050 -525 572,300 4,059,262,500 744 303.226 7,075 J 3,300 7,050 T/B 28,200 7 ADMG Polychem Indonesia Tbk 129 130 120 120 -9 3,166,900 382,027,200 251 10.711 120 T/J 5,015,000 0 B 0 8 ADRO Adaro Energy Tbk. 1,200 1,190 1,120 1,120 -80 104,709,600 119,281,727,000 11,685 101.818 1,120 T/J 2,815,300 0 B 0 9 AGII Aneka Gas Industri Tbk. 466 468 434 434 -32 522,200 229,796,600 199 39.455 436 J 1,900 434 T/B 140,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 330 310 310 -22 24,522,100 7,641,271,800 1,803 506.470 310 T/J 33,684,900 0 B 0 11 AISA Tiga Pilar Sejahtera Food Tbk. 210 210 196 196 -14 29,218,100 5,743,839,100 1,659 23.856 196 T/J 22,152,900 0 B 0 12 AKRA AKR Corporindo Tbk. 2,830 2,790 2,640 2,640 -190 14,307,000 38,457,024,000 2,735 2,104.072 2,650 J 71,900 2,640 T/B 8,900 13 ALTO Tri Banyan Tirta Tbk. 334 354 328 328 -6 300 101,600 3 163.872 324 J 12,800 312 B 700 14 AMAN Makmur Berkah Amanda Tbk. 264 264 258 258 -6 673,700 176,719,200 53 234.545 260 J 1,900 258 T/B 129,100 15 AMFG Asahimas Flat Glass Tbk. 2,500 2,490 2,330 2,330 -170 6,700 15,893,000 8 95.102 2,480 J 2,500 2,340 B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. 700 705 685 690 -10 1,736,700 1,199,518,000 199 1,760.698 690 T/J 206,200 685 B 1,200 17 ANJT Austindo Nusantara Jaya Tbk. 530 530 500 500 -30 200 103,000 2 41.667 530 J 200 500 T/B 100 18 ANTM Aneka Tambang Tbk. 795 790 740 740 -55 121,922,400 91,662,180,000 11,859 487.901 740 T/J 2,610,400 0 B 0 19 APLI Asiaplast Industries Tbk. 116 109 109 109 -7 600 65,400 2 90.833 109 T/J 20,000 0 B 0 20 APLN Agung Podomoro Land Tbk. 113 113 106 106 -7 33,998,000 3,615,720,400 903 29.041 106 T/J 9,682,000 0 B 0 21 ARNA Arwana Citramulia Tbk. 442 440 420 438 -4 1,418,100 611,676,600 159 2,976.959 438 T/J 1,922,300 424 B 20,000 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. 920 920 920 920 0 100 92,000 1 271.747 940 J 1,000 900 B 400 24 ASGR Astra Graphia Tbk. 725 715 680 685 -40 732,000 505,917,000 170 142.022 700 J 23,500 680 B 186,100 25 ASII Astra International Tbk. 4,900 4,610 4,560 4,560 -340 142,910,700 651,965,217,000 15,831 3,260.940 4,560 T/J 32,414,200 0 B 0 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,035 1,035 -15 4,400 4,598,000 5 1,916.667 1,045 J 4,400 1,030 B 800 27 ASRI Alam Sutera Realty Tbk. 120 120 112 112 -8 70,257,800 7,914,254,400 1,747 106.667 112 T/J 23,156,100 0 B 0 28 ASSA Adi Sarana Armada Tbk. 525 520 490 490 -35 9,633,900 4,747,234,000 906 125.641 490 T/J 2,232,000 0 B 0 29 ATIC Anabatic Technologies Tbk. 660 660 660 660 0 100 66,000 1 94.286 615 J 3,500 0 B 0 30 AUTO Astra Otoparts Tbk. 870 870 810 815 -55 2,876,100 2,362,702,000 849 737.090 815 T/J 88,700 810 B 102,000 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 748,700 0 B 0 32 BATA Sepatu Bata Tbk. 610 610 600 610 0 1,000 605,000 2 7,911.803 610 T/J 700 600 B 100 33 BBCA Bank Central Asia Tbk. 31,225 31,100 29,050 29,050 -2,175 35,147,000 1,039,805,145,000 37,933 16,600.000 29,050 T/J 2,207,300 0 B 0 34 BBKP Bank Bukopin Tbk. 262 258 244 244 -18 157,582,300 38,549,728,400 4,618 73.167 244 T/J 81,281,000 0 B 0 35 BBMD Bank Mestika Dharma Tbk. 1,470 1,470 1,470 1,470 0 200 294,000 1 106.522 1,470 T/J 200 1,370 B 200 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,025 4,790 4,680 4,680 -345 132,102,700 620,715,793,000 29,916 22.509 4,680 T/J 34,969,800 0 B 0 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,410 3,300 3,180 3,180 -230 277,847,900 888,372,925,000 47,848 3,634.286 3,180 T/J 80,718,600 0 B 0 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. 1,410 1,365 1,315 1,315 -95 54,820,900 72,462,326,000 5,527 171.522 1,315 T/J 30,695,800 0 B 0 40 BBYB Bank Yudha Bhakti Tbk. 266 270 266 270 4 8,400 2,267,600 6 274.893 270 T/J 41,700 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. 127 127 120 126 -1 1,193,200 147,350,700 229 357.325 127 J 137,500 125 B 150,000 42 BDMN Bank Danamon Indonesia Tbk. 2,370 2,390 2,210 2,210 -160 6,654,000 14,845,123,000 1,720 1.248 2,220 J 55,200 2,210 T/B 17,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 163 164 152 152 -11 165,356,400 25,424,374,300 4,127 89.412 152 T/J 60,546,200 0 B 0 44 BFIN BFI Finance Indonesia Tbk. 392 380 366 370 -22 41,875,500 15,470,906,800 2,003 1,896.075 370 T/J 45,700 368 B 587,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 300 15,000 3 146.220 50 T/J 105,589,200 0 B 0 46 BINA Bank Ina Perdana Tbk. 825 825 800 800 -25 404,600 323,789,500 35 451.988 805 J 8,800 800 T/B 214,100 47 BIRD Blue Bird Tbk. 1,030 1,010 960 960 -70 1,112,000 1,067,588,000 154 14.769 960 T/J 8,403,500 0 B 0 48 BISI BISI International Tbk. 920 920 860 900 -20 2,924,600 2,568,386,500 339 450.000 900 T/J 33,300 875 B 1,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,005 995 935 935 -70 18,366,000 17,278,984,000 2,894 155.833 935 T/J 5,523,100 0 B 0 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 560 535 535 -35 26,180,000 14,139,022,000 5,972 124.419 540 J 408,300 535 T/B 347,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,800 140,000 9 3.455 50 T/J 268,600,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 700 35,000 2 0.658 50 T/J 178,244,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,525 5,375 5,375 -400 86,387,600 466,125,235,000 16,870 1,619.625 5,375 T/J 17,309,200 0 B 0 54 BMSR Bintang Mitra Semestaraya Tbk 50 53 50 50 0 81,600 4,148,000 35 10.000 52 J 4,900 50 T/B 25,900 55 BMTR Global Mediacom Tbk. 276 276 258 258 -18 49,986,600 12,944,833,600 2,020 209.995 258 T/J 60,255,100 0 B 0 56 BNBA Bank Bumi Arta Tbk. 322 320 310 320 -2 619,100 193,333,800 78 200.000 324 J 10,000 314 B 9,600 57 BNGA Bank CIMB Niaga Tbk. 790 785 735 735 -55 8,297,100 6,136,197,500 1,384 5.427 735 T/J 2,940,300 0 B 0 58 BNII Bank Maybank Indonesia Tbk. 218 218 204 204 -14 9,631,300 1,976,625,200 648 2.431 204 T/J 58,400 0 B 0 59 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 19,026,300 25,208,954,000 262 14.426 1,325 T/J 2,643,100 1,320 B 21,305,000 60 BPTR Batavia Prosperindo Trans Tbk. 82 92 77 78 -4 56,700 4,683,200 34 78.000 78 T/J 19,000 77 B 6,900 61 BRAM Indo Kordsa Tbk. 4,500 4,490 4,190 4,190 -310 6,000 25,572,000 6 163.070 4,590 J 100 4,190 T/B 100 62 BRIS Bank BRIsyariah Tbk. 910 910 850 850 -60 128,294,900 109,516,584,500 11,431 166.667 850 T/J 94,711,300 0 B 0 63 BRPT Barito Pacific Tbk. 800 800 745 745 -55 65,048,300 48,715,794,500 5,030 291.323 745 T/J 21,806,300 0 B 0 64 BSDE Bumi Serpong Damai Tbk. 715 700 665 665 -50 85,831,200 57,602,047,500 3,686 130.263 665 T/J 3,562,200 0 B 0 65 BSIM Bank Sinarmas Tbk. 500 496 496 496 -4 2,500 1,240,000 3 338.292 496 T/J 14,600 492 B 2,500 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. 2,200 2,200 2,050 2,050 -150 185,100 381,291,000 257 396.855 2,080 J 5,800 2,050 T/B 4,500 68 BTPS Bank BTPN Syariah Tbk. 3,650 3,450 3,400 3,400 -250 20,253,500 68,900,515,000 2,715 348.718 3,400 T/J 5,845,400 0 B 0 69 BUDI Budi Starch & Sweetener Tbk. 95 95 89 90 -5 2,163,100 195,354,700 140 48.778 92 J 65,800 90 T/B 346,100 70 BULL Buana Lintas Lautan Tbk. 324 328 302 302 -22 198,182,000 62,128,517,000 5,551 29.533 302 T/J 12,548,700 0 B 0 71 BVIC Bank Victoria International Tbk. 66 67 63 64 -2 220,200 14,171,900 72 60.518 65 J 40,300 64 T/B 100 72 BWPT Eagle High Plantations Tbk. 105 104 98 98 -7 39,547,400 3,890,834,100 1,159 21.433 98 T/J 37,544,400 0 B 0 73 BYAN Bayan Resources Tbk. 12,000 12,800 11,175 11,175 -825 5,800 66,050,000 14 192.672 11,900 J 500 11,175 T/B 600 74 CAMP Campina Ice Cream Industry Tbk. 276 280 258 258 -18 621,200 162,101,200 186 78.182 258 T/J 933,400 0 B 0 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 500 25,000 1 28.571 50 T/J 28,695,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,850 1,845 1,725 1,725 -125 282,200 497,370,500 232 356.405 1,725 T/J 28,900 0 B 0 77 CFIN Clipan Finance Indonesia Tbk. 206 206 192 192 -14 52,360,600 10,102,221,200 1,319 15.024 192 T/J 4,341,700 0 B 0 78 CITY Natura City Developments Tbk. 101 111 94 98 -3 4,800 462,700 13 81.667 94 J 30,700 0 B 0 79 CLEO Sariguna Primatirta Tbk. 505 505 470 470 -35 13,751,900 6,526,487,600 2,216 2,043.478 470 T/J 3,256,300 0 B 0 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,075 1,005 1,005 -75 141,200 142,455,500 121 96.167 1,005 T/J 27,000 0 B 0 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 6,000 5,950 5,600 5,600 -400 11,455,300 64,635,190,000 4,822 25,504.395 5,600 T/J 1,217,800 0 B 0 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 330 330 310 310 -20 1,300 425,000 4 156.435 324 J 39,900 310 T/B 800 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 710 690 665 665 -45 27,760,300 18,518,361,000 1,861 148.890 665 T/J 26,804,400 0 B 0 87 DART Duta Anggada Realty Tbk. 232 0 0 232 0 0 0 0 42.888 232 J 1,000 218 B 11,900 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 304,135,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 300 15,000 2 22.222 50 T/J 16,171,300 0 B 0 90 DILD Intiland Development Tbk. 180 180 168 168 -12 26,419,700 4,456,115,400 765 29.275 168 T/J 8,550,800 0 B 0 91 DLTA Delta Djakarta Tbk. 4,130 4,100 3,850 3,860 -270 376,200 1,453,809,000 374 23,073.704 3,870 J 55,800 3,850 B 94,300 92 DMAS Puradelta Lestari Tbk. 224 220 210 210 -14 47,252,700 9,937,119,800 1,368 100.000 210 T/J 66,500,300 0 B 0 93 DMND Diamond Food Indonesia Tbk. 930 925 865 875 -55 349,200 305,910,000 157 95.628 875 T/J 300 865 B 224,200 94 DNAR Bank Oke Indonesia Tbk. 224 250 210 242 18 17,800 4,089,600 25 220.000 242 T/J 6,800 218 B 600 95 DOID Delta Dunia Makmur Tbk. 262 256 244 244 -18 46,904,200 11,480,878,800 1,753 330.337 244 T/J 15,803,500 0 B 0 96 DPNS Duta Pertiwi Nusantara Tbk. 230 230 222 230 0 7,000 1,578,000 3 74.729 240 J 3,000 218 B 3,000 97 DPUM Dua Putra Utama Makmur Tbk. 50 50 50 50 0 13,000 650,000 7 9.091 50 T/J 109,800 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 61 64 57 58 -3 5,906,200 344,410,700 132 33.009 60 J 500 58 T/B 221,600 99 DSNG Dharma Satya Nusantara Tbk. 446 450 416 416 -30 7,910,700 3,344,884,000 527 112.432 416 T/J 1,210,200 0 B 0 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,550 J 1,800 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 318 316 296 296 -22 3,682,200 1,093,389,600 380 58.614 296 T/J 3,527,800 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,460 2,340 2,340 -70 28,600 67,603,000 39 861.334 2,340 T/J 13,300 2,330 B 2,500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 6,500 325,000 5 14.286 50 T/J 1,492,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,255 1,255 1,170 1,170 -85 1,407,500 1,652,365,000 1,128 2,970.146 1,175 J 500 1,170 T/B 10,200 105 ELSA Elnusa Tbk. 228 230 214 214 -14 66,091,100 14,282,912,400 3,475 53.500 214 T/J 5,392,500 0 B 0 106 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 6,050 6,450 -50 4,800 30,485,000 9 895.833 6,500 J 4,000 6,450 T/B 6,500 108 ERAA Erajaya Swasembada Tbk. 1,660 1,600 1,545 1,545 -115 45,497,900 70,463,381,000 2,197 154.500 1,545 T/J 1,898,000 0 B 0 109 ESSA Surya Esa Perkasa Tbk. 144 143 134 136 -8 11,662,100 1,575,356,400 449 253.207 136 T/J 80,000 135 B 504,000 110 ESTI Ever Shine Tex Tbk. 50 0 0 50 0 0 0 0 20.080 50 J 700,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,190 2,180 2,040 2,040 -150 27,586,900 56,899,878,000 5,328 103.532 2,040 T/J 3,488,200 0 B 0 113 FASW Fajar Surya Wisesa Tbk. 6,900 6,800 6,800 6,800 -100 600 4,080,000 2 1,558.346 6,950 J 500 6,700 B 700 114 FILM MD Pictures Tbk. 204 202 190 190 -14 823,800 157,358,500 148 90.476 190 T/J 8,223,100 0 B 0 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,728,600 0 B 0 116 FREN Smartfren Telecom Tbk. 87 88 81 81 -6 268,853,800 21,993,908,200 6,357 4.500 81 T/J 114,522,000 0 B 0 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,474,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,325 1,355 -50 600 815,500 5 1,084.000 1,400 J 100 1,355 T/B 1,300 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 45,550 45,550 42,500 42,500 -3,050 3,277,200 141,056,215,000 6,691 1,658.537 42,550 J 2,900 42,500 T/B 86,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,585 1,580 1,480 1,570 -15 3,600 5,374,000 8 134.188 1,570 T/J 70,400 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 250 248 234 234 -16 36,873,400 8,683,728,200 2,073 31.456 234 T/J 20,111,700 0 B 0 123 GJTL Gajah Tunggal Tbk. 510 520 476 476 -34 4,152,700 1,989,081,200 652 93.451 476 T/J 4,296,300 0 B 0 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 79 74 75 -4 12,776,000 972,185,200 573 18.750 76 J 533,900 75 T/B 185,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,285 1,210 1,220 -65 223,200 278,473,500 153 94.942 1,220 T/J 8,600 1,215 B 1,300 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 20,300 1,015,000 4 21.568 50 T/J 2,040,200 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. 101 100 94 94 -7 1,391,800 132,977,500 99 37.600 97 J 300 94 T/B 200 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 16,421,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 138 J 100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 366 386 342 364 -2 18,000 6,170,800 8 69.333 358 J 199,600 342 B 800 132 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. 3,180 3,230 3,140 3,140 -40 1,751,000 5,507,535,000 220 84.865 3,160 J 500 3,140 T/B 468,500 134 HERO Hero Supermarket Tbk. 825 825 770 825 0 20,200 15,994,000 24 1,722.051 820 J 2,700 785 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,580 3,580 3,430 3,440 -140 1,518,200 5,235,883,000 409 1,053.083 3,450 J 15,000 3,440 T/B 169,000 136 HITS Humpuss Intermoda Transportasi Tbk. 472 472 442 442 -30 4,200 1,967,400 6 680.000 472 J 5,900 442 T/B 900 137 HKMU HK Metals Utama Tbk. 78 80 73 73 -5 40,056,000 2,957,798,500 1,221 31.739 73 T/J 19,425,500 0 B 0 138 HMSP H.M. Sampoerna Tbk. 1,625 1,610 1,515 1,520 -105 62,424,500 95,884,187,000 10,175 7,587.859 1,520 T/J 1,201,200 1,515 B 5,793,700 139 HOKI Buyung Poetra Sembada Tbk. 735 740 685 690 -45 14,542,500 10,044,887,000 1,387 222.581 690 T/J 182,100 685 B 248,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 711,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. 222 220 208 210 -12 2,131,200 449,699,400 202 70.000 210 T/J 427,200 208 B 172,200 142 HRUM Harum Energy Tbk. 1,620 1,625 1,510 1,515 -105 7,143,800 10,952,133,000 2,377 29.135 1,520 J 5,500 1,515 T/B 2,100 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,875 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,275 10,225 9,600 9,975 -300 14,206,300 141,741,110,000 9,891 369.787 10,000 J 107,500 9,975 T/B 18,100 145 IDPR Indonesia Pondasi Raya Tbk. 165 165 154 154 -11 1,500 232,200 7 12.031 160 J 500 154 T/B 9,300 146 IFII Indonesia Fibreboard Industry Tbk. 128 134 120 121 -7 247,500 30,534,600 93 115.238 122 J 10,000 121 T/B 10,000 147 IGAR Champion Pacific Indonesia Tbk. 322 334 300 300 -22 1,234,000 370,639,600 104 196.078 300 T/J 440,700 0 B 0 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 16,734,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 750 730 700 700 -50 4,659,400 3,273,760,500 611 98.523 700 T/J 8,242,100 0 B 0 150 IMJS Indomobil Multi Jasa Tbk. 272 270 254 254 -18 17,746,400 4,519,964,600 645 50.800 254 T/J 12,121,500 0 B 0 151 INAF Indofarma Tbk. 3,060 3,060 2,850 2,850 -210 3,055,800 8,750,342,000 1,426 1,140.000 2,850 T/J 1,974,900 0 B 0 152 INCI Intanwijaya Internasional Tbk 645 645 600 600 -45 997,300 602,014,000 186 64.894 600 T/J 1,900 0 B 0 153 INCO Vale Indonesia Tbk. 3,770 3,700 3,550 3,650 -120 11,335,100 41,166,834,000 3,761 1,489.796 3,650 T/J 673,900 3,640 B 73,000 154 INDF Indofood Sukses Makmur Tbk. 7,575 7,500 7,050 7,250 -325 17,395,800 126,743,187,500 8,858 1,241.035 7,250 T/J 277,400 7,225 B 67,400 155 INDR Indo-Rama Synthetics Tbk. 2,180 2,220 2,150 2,160 -20 983,900 2,134,929,000 42 290.913 2,170 J 183,100 2,160 T/B 491,300 156 INDS Indospring Tbk. 2,000 1,965 1,880 1,900 -100 18,500 34,829,500 18 178.125 1,900 T/J 8,500 1,885 B 100 157 INDY Indika Energy Tbk. 960 950 895 895 -65 10,403,000 9,353,393,000 1,807 30.339 895 T/J 4,536,700 0 B 0 158 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,600 8,175 8,175 -600 12,281,800 101,035,832,500 5,680 421.246 8,175 T/J 2,393,200 0 B 0 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 400 20,000 4 0.286 50 T/J 1,151,800 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,150 10,850 10,850 -800 4,896,000 53,266,520,000 2,775 434.000 10,850 T/J 2,686,600 0 B 0 161 IPOL Indopoly Swakarsa Industry Tbk. 82 82 77 77 -5 1,692,900 130,841,100 106 36.667 78 J 42,600 77 T/B 407,300 162 IPTV MNC Vision Networks Tbk. 296 328 276 328 32 35,768,700 10,672,357,400 1,813 136.667 328 T/J 3,450,200 326 B 72,500 163 ISAT Indosat Tbk. 2,220 2,220 2,080 2,080 -140 5,892,300 12,489,183,000 1,988 148.571 2,080 T/J 390,000 2,070 B 602,600 164 ISSP Steel Pipe Industry of Indonesia Tbk. 123 123 115 115 -8 11,483,700 1,341,969,000 471 38.983 115 T/J 102,100 0 B 0 165 ITMG Indo Tambangraya Megah Tbk. 8,375 8,300 7,800 7,800 -575 7,230,600 57,392,267,500 5,198 55.714 7,825 J 102,100 7,800 T/B 718,700 166 JAWA Jaya Agra Wattie Tbk. 51 58 50 53 2 172,700 9,219,500 39 10.600 54 J 6,600 52 B 12,800 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 318 340 0 84,700 28,065,400 17 281.417 340 T/J 189,100 338 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,140 1,065 1,065 -80 27,727,100 29,798,805,000 3,653 291.143 1,065 T/J 7,253,100 0 B 0 169 JRPT Jaya Real Property Tbk. 432 430 404 410 -22 4,350,100 1,791,346,200 473 394.231 414 J 700 410 T/B 35,300 170 JSKY Sky Energy Indonesia Tbk. 158 173 147 147 -11 287,960,300 45,690,999,800 13,205 73.500 148 J 198,300 147 T/B 2,447,100 171 JSMR Jasa Marga (Persero) Tbk. 3,500 3,330 3,260 3,260 -240 15,435,800 50,407,386,000 2,860 192.239 3,260 T/J 18,345,100 0 B 0 172 KAEF Kimia Farma Tbk. 2,980 3,010 2,780 2,780 -200 14,436,300 40,356,324,000 4,322 2,780.000 2,780 T/J 2,834,000 0 B 0 173 KBLI KMI Wire & Cable Tbk. 308 308 288 288 -20 5,445,000 1,577,784,800 542 34.994 288 T/J 245,100 0 B 0 174 KEEN Kencana Energi Lestari Tbk. 318 310 296 296 -22 2,729,400 812,426,200 181 74.747 296 T/J 31,100 0 B 0 175 KICI Kedaung Indah Can Tbk 260 260 250 250 -10 10,100 2,596,800 11 53.077 250 T/J 3,000 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 144 142 134 137 -7 5,698,300 785,594,500 206 4.753 138 J 74,500 137 T/B 400 177 KINO Kino Indonesia Tbk. 2,990 2,970 2,790 2,940 -50 511,600 1,464,271,000 185 77.368 2,940 T/J 3,100 2,900 B 145,800 178 KKGI Resource Alam Indonesia Tbk. 193 206 188 190 -3 161,600 30,713,000 10 666.667 187 J 140,000 186 B 1,100 179 KLBF Kalbe Farma Tbk. 1,555 1,550 1,470 1,480 -75 82,214,600 122,263,394,000 7,364 14,434.800 1,490 J 458,100 1,480 T/B 2,890,600 180 KOBX Kobexindo Tractors Tbk. 118 120 110 110 -8 1,154,600 128,555,500 186 27.500 112 J 50,000 110 T/B 87,500 181 KOTA DMS Propertindo Tbk. 595 605 580 605 10 9,142,000 5,415,257,000 510 302.500 605 T/J 740,600 595 B 120,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 306,600 15,330,000 9 43.478 50 T/J 3,300,800 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 374 368 348 348 -26 20,595,900 7,200,598,600 1,599 43.264 348 T/J 35,623,100 0 B 0 184 KREN Kresna Graha Investama Tbk. 115 113 107 107 -8 5,967,500 641,107,900 276 1,113.192 107 T/J 19,559,500 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 32,099,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,475 5,250 5,150 5,150 -325 500 2,585,000 5 85.124 5,500 J 200 5,100 B 700 187 LINK Link Net Tbk. 2,140 2,140 1,995 2,010 -130 4,190,300 8,416,534,500 2,224 125.625 2,010 T/J 128,300 2,000 B 5,000 188 LION Lion Metal Works Tbk. 266 252 248 248 -18 32,300 8,060,200 22 155.321 248 T/J 27,100 0 B 0 189 LPCK Lippo Cikarang Tbk 855 840 800 800 -55 1,006,500 807,390,000 224 90.197 800 T/J 1,334,300 0 B 0 190 LPGI Lippo General Insurance Tbk. 3,400 3,370 3,280 3,370 -30 11,100 36,562,000 18 151.461 3,360 J 100 3,300 B 600 191 LPKR Lippo Karawaci Tbk. 133 133 124 124 -9 59,276,800 7,453,389,600 1,151 40.042 124 T/J 57,428,700 0 B 0 192 LPPF Matahari Department Store Tbk. 1,245 1,245 1,160 1,160 -85 12,081,700 14,068,886,500 1,040 26.285 1,160 T/J 29,925,000 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. 960 945 895 895 -65 52,225,200 46,975,668,000 3,505 230.968 895 T/J 6,718,500 0 B 0 194 LTLS Lautan Luas Tbk. 432 426 412 412 -20 5,800 2,422,600 12 145.641 428 J 2,500 418 B 1,000 195 MAIN Malindo Feedmill Tbk. 590 590 550 550 -40 9,190,000 5,098,505,500 1,323 312.500 550 T/J 2,351,800 0 B 0 196 MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 0 6.835 50 J 933,652,700 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. 650 640 605 605 -45 24,182,200 14,633,713,500 1,211 970.874 605 T/J 51,428,500 0 B 0 199 MARK Mark Dynamics Indonesia Tbk. 790 790 735 735 -55 1,789,500 1,357,018,500 279 1,470.000 735 T/J 740,100 0 B 0 200 MASA Multistrada Arah Sarana Tbk. 545 585 540 580 35 2,000 1,147,000 8 412.400 580 T/J 200 525 B 200 201 MAYA Bank Mayapada Internasional Tbk. 6,250 6,250 5,900 5,900 -350 300 1,805,000 3 2,682.586 7,500 J 100 5,825 B 1,000 202 MBSS Mitrabahtera Segara Sejati Tbk. 386 386 360 360 -26 1,404,000 508,718,400 330 22.500 360 T/J 979,900 0 B 0 203 MBTO Martina Berto Tbk. 79 83 74 83 4 56,200 4,165,100 17 11.216 83 T/J 3,500 74 B 3,300 204 MCOR Bank China Construction Bank Indonesia Tbk. 128 128 120 120 -8 9,688,300 1,167,101,400 360 107.631 120 T/J 1,332,200 0 B 0 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 3,468,800 0 B 0 206 MDLN Modernland Realty Tbk. 54 54 51 52 -2 64,850,500 3,342,192,600 888 15.432 53 J 6,681,800 52 T/B 5,283,600 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,740,600 0 B 0 208 MEDC Medco Energi Internasional Tbk. 462 464 430 430 -32 69,074,400 30,504,110,000 4,221 892.950 430 T/J 18,994,400 0 B 0 209 MEGA Bank Mega Tbk. 7,275 7,250 6,775 6,800 -475 6,900 47,307,500 23 4,956.702 7,000 J 500 6,800 T/B 1,000 210 META Nusantara Infrastructure Tbk. 106 106 100 106 0 485,100 50,131,200 47 32.114 105 J 800 102 B 10,100 211 MGRO Mahkota Group Tbk. 795 790 740 785 -10 1,366,100 1,054,288,000 170 348.889 790 J 51,400 780 B 88,800 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,330 2,210 2,240 -100 18,693,400 42,253,687,000 1,975 131.882 2,240 T/J 67,300 2,230 B 4,000 213 MLBI Multi Bintang Indonesia Tbk. 9,075 9,025 8,450 8,475 -600 118,400 1,012,707,500 151 53,980.892 8,475 T/J 53,800 0 B 0 214 MLPL Multipolar Tbk. 53 53 50 50 -3 14,612,200 731,014,000 125 5.735 50 T/J 4,498,600 0 B 0 215 MLPT Multipolar Technology Tbk. 580 590 545 560 -20 203,600 113,437,000 176 116.667 560 T/J 4,300 555 B 200 216 MNCN Media Nusantara Citra Tbk. 830 820 775 775 -55 122,833,700 96,172,226,500 7,841 86.111 775 T/J 2,842,400 0 B 0 217 MPMX Mitra Pinasthika Mustika Tbk. 446 446 416 416 -30 6,814,000 2,867,465,400 1,285 27.733 416 T/J 44,400 0 B 0 218 MPPA Matahari Putra Prima Tbk. 105 105 98 103 -2 2,703,900 270,488,600 241 43.305 103 T/J 4,500 99 B 10,000 219 MRAT Mustika Ratu Tbk. 140 135 131 134 -6 145,800 19,384,600 37 20.615 134 T/J 54,000 132 B 700 220 MSKY MNC Sky Vision Tbk. 930 930 865 930 0 22,400 20,435,500 14 61.184 890 J 500 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,670 1,670 1,555 1,555 -115 7,749,000 12,108,659,500 1,717 2,799.381 1,560 J 86,400 1,555 T/B 2,996,700 222 MTLA Metropolitan Land Tbk. 390 386 370 370 -20 200 75,600 2 155.560 370 T/J 9,000 366 B 2,600 223 MYOH Samindo Resources Tbk. 1,130 1,160 1,060 1,160 30 265,800 304,976,000 61 138.165 1,160 T/J 53,900 1,120 B 200 224 MYOR Mayora Indah Tbk. 2,480 2,480 2,310 2,410 -70 5,306,600 12,592,153,000 2,360 12,056.028 2,410 T/J 529,600 2,400 B 27,100 225 MYTX Asia Pacific Investama Tbk. 55 54 54 54 -1 200 10,800 1 8.117 52 J 45,200 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 790 795 735 735 -55 1,606,400 1,184,776,000 387 226.154 735 T/J 4,636,400 0 B 0 227 NISP Bank OCBC NISP Tbk. 745 735 695 705 -40 430,300 302,379,500 129 854.297 710 J 100 705 T/B 50,900 228 NOBU Bank Nationalnobu Tbk. 825 825 800 815 -10 1,800 1,450,000 5 217.333 815 T/J 3,500 810 B 500 229 NRCA Nusa Raya Cipta Tbk. 302 306 282 284 -18 963,900 278,617,400 145 33.412 286 J 37,200 284 T/B 7,100 230 NZIA Nusantara Almazia Tbk. 161 151 150 150 -11 48,600 7,293,300 18 68.182 150 T/J 44,700 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 5,402,900 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 72 75 67 74 2 27,985,500 2,008,208,500 962 74.000 75 J 3,625,800 74 T/B 1,040,900 233 PANR Panorama Sentrawisata Tbk. 100 99 93 93 -7 1,406,400 131,030,200 149 55.799 93 T/J 1,738,600 0 B 0 234 PANS Panin Sekuritas Tbk. 800 800 745 745 -55 1,315,500 984,095,000 291 541.818 745 T/J 5,900 0 B 0 235 PBID Panca Budi Idaman Tbk. 915 915 875 895 -20 623,200 551,012,500 208 105.294 895 T/J 19,400 880 B 7,300 236 PBRX Pan Brothers Tbk. 246 244 230 230 -16 139,000 32,055,000 52 407.080 230 T/J 534,300 0 B 0 237 PBSA Paramita Bangun Sarana Tbk. 700 655 655 655 -45 400 262,000 3 54.583 655 T/J 13,800 0 B 0 238 PEHA Phapros Tbk. 1,500 1,485 1,395 1,395 -105 434,500 606,823,500 234 116.444 1,395 T/J 98,900 0 B 0 239 PGAS Perusahaan Gas Negara Tbk. 1,120 1,080 1,045 1,045 -75 123,770,900 130,221,622,000 9,910 348.333 1,045 T/J 59,952,000 0 B 0 240 PGUN Pradiksi Gunatama Tbk. 250 250 234 234 -16 61,400 14,600,200 33 203.478 234 T/J 2,800 0 B 0 241 PJAA Pembangunan Jaya Ancol Tbk. 510 505 476 476 -34 585,200 282,378,300 163 92.878 476 T/J 24,100 0 B 0 242 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,490 J 200 2,350 B 5,300 243 PNBN Bank Pan Indonesia Tbk 780 760 730 740 -40 24,349,900 17,966,369,500 992 1,232.101 740 T/J 230,400 735 B 287,600 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 97,800 4,890,000 9 50.000 50 T/J 11,241,700 0 B 0 245 PNIN Paninvest Tbk. 750 745 700 700 -50 606,000 426,626,000 133 744.364 700 T/J 28,000 0 B 0 246 PNLF Panin Financial Tbk. 199 199 186 186 -13 47,176,100 8,801,725,600 1,576 201.038 186 T/J 14,899,600 0 B 0 247 POLL Pollux Properti Indonesia Tbk. 5,450 6,300 5,200 5,550 100 1,722,600 9,639,435,000 3,591 902.439 5,550 T/J 14,400 5,525 B 2,300 248 PPRE PP Presisi Tbk. 160 160 149 149 -11 4,993,000 755,174,000 1,101 34.651 149 T/J 855,100 0 B 0 249 PPRO PP Properti Tbk. 50 50 50 50 0 155,800 7,790,000 51 108.108 50 T/J 66,717,300 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 125 125 118 125 0 110,300 13,016,100 14 70.371 124 J 40,000 117 B 126,000 251 PRDA Prodia Widyahusada Tbk. 2,990 3,030 2,910 2,990 0 9,200 27,168,000 19 46.000 3,020 J 700 2,910 B 9,800 252 PSSI Pelita Samudera Shipping Tbk. 163 161 159 160 -3 134,800 21,475,800 29 118.519 160 T/J 43,700 159 B 2,010,000 253 PTBA Bukit Asam Tbk. 2,040 2,020 1,900 1,900 -140 68,273,200 131,750,930,500 14,444 1,652.174 1,900 T/J 5,918,600 0 B 0 254 PTIS Indo Straits Tbk. 160 163 163 163 3 100 16,300 1 17.158 200 J 100 164 B 2,600 255 PTPP PP (Persero) Tbk. 910 895 850 850 -60 27,233,800 23,223,262,000 2,792 159.774 850 T/J 49,341,300 0 B 0 256 PTRO Petrosea Tbk. 1,720 1,700 1,600 1,600 -120 1,725,100 2,772,757,000 683 1,280.000 1,600 T/J 702,700 0 B 0 257 PTSN Sat Nusapersada Tbk 218 220 204 204 -14 2,838,000 587,712,600 355 105.517 204 T/J 1,984,500 0 B 0 258 PUDP Pudjiadi Prestige Tbk. 224 212 212 212 -12 200 42,400 2 26.442 236 J 400 216 B 3,000 259 PURE Trinitan Metals and Minerals Tbk. 228 250 214 214 -14 89,122,400 20,717,260,400 4,259 71.333 216 J 62,900 214 T/B 800,600 260 PWON Pakuwon Jati Tbk. 382 370 356 356 -26 141,655,600 50,553,720,800 6,650 1,372.451 356 T/J 69,346,600 0 B 0 261 PZZA Sarimelati Kencana Tbk. 620 610 580 580 -40 4,193,700 2,433,895,500 586 52.727 580 T/J 1,200 0 B 0 262 RAJA Rukun Raharja Tbk. 128 129 120 120 -8 9,816,300 1,188,746,100 594 412.201 120 T/J 17,223,600 0 B 0 263 RALS Ramayana Lestari Sentosa Tbk. 615 600 575 575 -40 20,561,500 11,822,904,500 1,491 359.375 575 T/J 50,914,200 0 B 0 264 RANC Supra Boga Lestari Tbk. 408 408 384 396 -12 2,049,000 805,209,200 437 79.200 396 T/J 48,800 394 B 26,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,487,100 0 B 0 266 RDTX Roda Vivatex Tbk 5,300 5,325 5,300 5,325 25 800 4,242,500 3 280.530 6,350 J 100 5,200 B 1,000 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 336 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 95 88 91 -2 7,800 696,900 16 14.453 91 T/J 3,400 89 B 1,000 269 RMBA Bentoel Internasional Investama Tbk. 575 580 540 540 -35 16,400 8,950,000 15 4,225.352 540 T/J 123,600 0 B 0 270 ROTI Nippon Indosari Corpindo Tbk. 1,175 1,185 1,140 1,180 5 4,806,500 5,666,896,000 346 462.745 1,185 J 10,400 1,175 B 158,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 390 382 376 376 -14 23,000 8,720,200 14 313.333 376 T/J 2,900 374 B 4,400 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,300 10,000 10,300 200 1,300 13,300,000 5 6,645.161 10,300 T/J 4,000 9,400 B 100 273 SCMA Surya Citra Media Tbk. 1,165 1,135 1,085 1,085 -80 51,367,700 55,905,603,500 1,471 490.833 1,085 T/J 10,111,400 0 B 0 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 268 330 250 250 -18 16,347,000 4,775,294,200 2,660 227.273 250 T/J 965,200 0 B 0 275 SDPC Millennium Pharmacon International Tbk. 112 111 105 105 -7 435,100 46,015,000 107 70.089 105 T/J 45,200 0 B 0 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 750 710 710 -40 3,800 2,708,000 9 794.139 750 J 2,400 710 T/B 5,500 277 SGRO Sampoerna Agro Tbk. 1,550 1,540 1,500 1,510 -40 125,000 188,926,000 55 64.530 1,510 T/J 15,500 1,505 B 800 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,480 1,480 1,380 1,385 -95 26,514,000 37,291,402,500 8,977 238.793 1,390 J 82,500 1,385 T/B 469,500 279 SILO Siloam International Hospitals Tbk. 4,920 4,930 4,580 4,590 -330 206,200 952,929,000 258 52.130 4,600 J 300 4,590 T/B 2,000 280 SIMP Salim Ivomas Pratama Tbk. 328 326 306 306 -22 33,947,800 10,437,385,200 1,262 27.818 306 T/J 5,783,100 0 B 0 281 SMBR Semen Baturaja (Persero) Tbk. 550 550 515 515 -35 5,817,400 3,005,586,000 669 91.964 515 T/J 24,481,600 0 B 0 282 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,015 965 970 -55 106,200 103,672,000 63 1,171.498 975 J 135,500 970 T/B 7,200 283 SMDR Samudera Indonesia Tbk. 286 288 266 266 -20 2,223,600 595,462,400 388 1,067.501 266 T/J 2,734,400 0 B 0 284 SMGR Semen Indonesia (Persero) Tbk. 10,100 9,800 9,400 9,400 -700 6,534,700 61,464,090,000 1,682 3,270.930 9,400 T/J 10,275,500 0 B 0 285 SMKL Satyamitra Kemas Lestari Tbk. 178 177 176 177 -1 51,000 9,002,000 3 91.710 185 J 200 177 T/B 800 286 SMMA Sinarmas Multiartha Tbk. 16,850 16,900 15,750 16,800 -50 1,400 22,690,000 5 1,252.357 16,800 T/J 300 15,675 B 100 287 SMRA Summarecon Agung Tbk. 615 580 575 575 -40 22,918,200 13,179,184,500 839 944.791 575 T/J 53,292,800 0 B 0 288 SMSM Selamat Sempurna Tbk. 1,185 1,185 1,110 1,125 -60 3,083,200 3,464,074,000 866 3,004.888 1,125 T/J 160,100 1,120 B 1,300 289 SOCI Soechi Lines Tbk. 128 128 120 120 -8 13,173,400 1,591,874,400 643 21.818 120 T/J 5,892,700 0 B 0 290 SOHO Soho Global Health Tbk. 2,830 3,530 3,000 3,530 700 420,100 1,465,530,000 188 193.956 0 J 0 3,530 T/B 1,920,400 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,800 J 500 0 B 0 292 SPMA Suparma Tbk. 280 280 262 266 -14 27,300 7,257,800 20 119.240 276 J 6,600 266 T/B 1,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 139 129 136 7 4,600 610,700 11 145.143 134 J 4,800 131 B 1,000 294 SRIL Sri Rejeki Isman Tbk. 212 208 198 198 -14 37,283,000 7,430,862,200 2,331 82.500 198 T/J 13,072,900 0 B 0 295 SRSN Indo Acidatama Tbk 56 55 53 53 -3 17,214,100 917,193,300 582 9.653 54 J 1,281,700 53 T/B 2,700 296 SSIA Surya Semesta Internusa Tbk. 414 420 386 386 -28 66,783,400 26,395,696,800 2,893 158.359 386 T/J 1,620,600 0 B 0 297 SSMS Sawit Sumbermas Sarana Tbk. 825 840 800 825 0 400,600 326,469,500 306 123.134 825 T/J 171,100 800 B 400 298 STAR Buana Artha Anugerah Tbk. 129 134 125 127 -2 1,500 189,200 4 124.510 125 J 700 120 B 1,000 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,695,400 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,900 95,000 3 47.170 50 T/J 74,716,100 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,812,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,230 1,225 1,155 1,205 -25 70,726,900 84,431,798,000 3,826 297.531 1,205 T/J 55,500 1,200 B 5,500 303 TBLA Tunas Baru Lampung Tbk. 775 775 725 725 -50 12,421,200 9,071,943,500 1,190 165.092 725 T/J 115,000 0 B 0 304 TCID Mandom Indonesia Tbk. 6,675 6,675 6,425 6,425 -250 1,600 10,525,000 12 630.199 6,575 J 1,800 6,450 B 600 305 TDPM Tridomain Performance Materials Tbk. 156 155 146 146 -10 4,872,100 714,698,900 252 64.035 146 T/J 7,356,100 0 B 0 306 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. 73 90 68 78 5 122,516,200 9,870,936,100 8,110 39.000 79 J 389,200 78 T/B 255,000 308 TINS Timah Tbk. 805 800 750 750 -55 32,893,400 24,949,888,500 2,888 383.246 750 T/J 1,908,300 0 B 0 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 52 J 1,000 50 B 1,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,500 6,350 6,050 6,050 -450 8,314,000 50,690,305,000 3,706 374.061 6,050 T/J 3,289,000 0 B 0 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,800 2,620 2,700 -100 287,496,300 774,051,968,000 32,536 1,418.924 2,700 T/J 10,300 2,690 B 549,200 312 TMAS Temas Tbk. 109 108 102 102 -7 1,967,800 201,942,600 206 234.601 102 T/J 1,175,000 0 B 0 313 TOBA Toba Bara Sejahtra Tbk. 416 406 400 404 -12 22,800 9,236,200 12 85.253 404 T/J 95,300 400 B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 3 80.475 50 T/J 187,360,500 0 B 0 315 TOTL Total Bangun Persada Tbk. 286 288 266 266 -20 14,135,000 3,824,023,400 1,021 95.606 266 T/J 2,224,700 0 B 0 316 TOWR Sarana Menara Nusantara Tbk. 1,035 1,030 980 980 -55 183,848,000 184,266,116,000 13,960 4,668.223 980 T/J 3,217,200 975 B 1,031,300 317 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. 113 113 112 112 -1 59,100 6,631,000 8 112.863 116 J 3,500 112 T/B 9,500 319 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 0 0 420 0 0 0 0 250.537 416 J 10,000 0 B 0 321 TSPC Tempo Scan Pacific Tbk. 1,295 1,285 1,215 1,235 -60 1,162,600 1,452,241,500 259 220.315 1,250 J 7,000 1,235 T/B 1,300 322 TURI Tunas Ridean Tbk. 1,305 1,300 1,215 1,250 -55 168,500 217,109,500 14 2,777.778 1,290 J 300 1,240 B 2,500 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 1,395 1,460 -40 294,800 421,098,000 178 97.333 1,460 T/J 1,000 1,455 B 28,300 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,715 1,595 1,610 -105 4,905,600 7,909,299,500 2,513 3,121.607 1,615 J 34,900 1,610 T/B 843,100 325 UNIC Unggul Indah Cahaya Tbk. 3,890 3,870 3,760 3,760 -130 1,300 4,910,000 2 139.256 3,850 J 200 3,630 B 500 326 UNSP Bakrie Sumatera Plantations Tbk. 93 94 87 87 -6 526,500 46,174,200 86 4.132 87 T/J 216,700 0 B 0 327 UNTR United Tractors Tbk. 22,650 22,275 21,350 21,400 -1,250 5,410,300 116,903,587,500 6,581 25,476.190 21,500 J 5,500 21,400 T/B 7,800 328 UNVR Unilever Indonesia Tbk. 8,250 8,200 7,900 7,975 -275 25,116,900 200,777,022,500 9,666 204,173.067 8,000 J 40,300 7,975 T/B 1,345,000 329 VICO Victoria Investama Tbk. 81 82 76 78 -3 140,000 11,170,300 27 62.400 82 J 5,200 76 B 11,400 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 6,100 305,000 3 16.667 50 T/J 40,686,400 0 B 0 331 VOKS Voksel Electric Tbk. 191 192 188 190 -1 57,100 10,827,400 25 84.047 190 T/J 89,300 189 B 100 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 179 166 166 -12 25,358,100 4,223,327,400 1,809 57.241 166 T/J 1,392,400 0 B 0 333 WEHA WEHA Transportasi Indonesia Tbk. 63 80 59 59 -4 27,039,200 1,912,387,600 3,117 25.756 59 T/J 1,954,200 0 B 0 334 WIIM Wismilak Inti Makmur Tbk. 354 354 330 330 -24 19,753,700 6,566,569,600 1,728 50.769 330 T/J 7,589,400 0 B 0 335 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,120 1,115 1,115 -80 21,280,300 23,729,224,500 2,242 286.593 1,115 T/J 14,067,800 0 B 0 336 WINS Wintermar Offshore Marine Tbk. 99 98 98 98 -1 136,500 13,377,000 2 26.503 97 J 560,500 93 B 61,500 337 WOMF Wahana Ottomitra Multiartha Tbk. 228 224 214 216 -12 1,012,900 218,163,200 168 32.746 216 T/J 31,100 214 B 11,500 338 WOOD Integra Indocabinet Tbk. 400 404 372 372 -28 32,532,100 12,134,288,200 1,677 143.077 372 T/J 14,327,800 0 B 0 339 WSBP Waskita Beton Precast Tbk. 159 157 148 148 -11 39,477,900 5,879,469,000 2,448 30.204 148 T/J 10,204,600 0 B 0 340 WSKT Waskita Karya (Persero) Tbk. 615 610 575 575 -40 25,923,600 14,995,392,500 2,908 155.196 575 T/J 14,856,700 0 B 0 341 WTON Wijaya Karya Beton Tbk. 252 252 236 236 -16 13,825,000 3,284,914,400 1,278 40.000 236 T/J 1,414,100 0 B 0 Total 6,142,043,200 8,619,946,506,900 615,437 4,455,016,100 60,189,600 Jakarta, 10 September 2020 Trading Division