List of Securities Quotation Main Board Date: Friday, 11 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. 9,825 10,775 9,400 10,450 625 4,109,600 42,468,970,000 3,246 848.932 10,475 J 20,700 10,450 T/B 539,900 2 ABMM ABM Investama Tbk. 845 895 805 845 0 1,400 1,156,500 10 22.533 845 T/J 6,800 800 B 2,200 3 ACES Ace Hardware Indonesia Tbk. 1,470 1,560 1,370 1,555 85 22,527,800 33,630,790,500 6,416 1,896.341 1,560 J 96,200 1,555 T/B 1,600 4 ACST Acset Indonusa Tbk. 232 226 216 216 -16 191,929,400 41,522,787,000 7,557 15.952 216 T/J 84,449,000 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 545 575 510 555 10 12,751,100 6,860,522,500 1,700 435.865 555 T/J 8,200 550 B 546,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,050 7,500 6,625 7,500 450 172,000 1,249,692,500 410 322.581 7,500 T/J 9,400 7,375 B 500 7 ADMG Polychem Indonesia Tbk 120 121 112 118 -2 5,611,500 646,783,900 370 10.533 119 J 63,200 118 T/B 714,000 8 ADRO Adaro Energy Tbk. 1,120 1,185 1,080 1,180 60 86,766,800 99,700,846,500 10,644 107.273 1,180 T/J 2,098,200 1,175 B 374,800 9 AGII Aneka Gas Industri Tbk. 434 466 418 466 32 395,100 174,139,000 106 42.364 466 T/J 25,400 458 B 5,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 310 320 290 318 8 132,915,100 40,429,945,600 7,331 519.540 318 T/J 2,755,400 316 B 1,176,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 196 224 183 216 20 151,932,500 30,771,692,100 8,103 26.291 216 T/J 1,872,200 214 B 657,900 12 AKRA AKR Corporindo Tbk. 2,640 2,790 2,470 2,750 110 16,700,000 44,424,515,000 2,361 2,191.742 2,750 T/J 46,000 2,740 B 88,200 13 ALTO Tri Banyan Tirta Tbk. 328 324 306 320 -8 1,600 498,400 4 159.875 306 J 9,800 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 258 262 258 258 0 238,500 61,721,200 24 234.545 260 J 102,000 258 T/B 263,800 15 AMFG Asahimas Flat Glass Tbk. 2,330 2,450 2,310 2,450 120 6,500 15,261,000 7 100.000 2,560 J 1,000 2,350 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 690 700 660 695 5 306,900 208,293,500 143 1,773.457 700 J 214,600 695 T/B 5,000 17 ANJT Austindo Nusantara Jaya Tbk. 500 515 500 515 15 600 307,500 3 42.917 525 J 2,200 505 B 500 18 ANTM Aneka Tambang Tbk. 740 780 700 775 35 114,696,400 86,698,421,000 9,824 510.978 780 J 1,950,400 775 T/B 329,800 19 APLI Asiaplast Industries Tbk. 109 105 105 105 -4 5,200 546,000 2 87.500 105 T/J 12,700 103 B 100 20 APLN Agung Podomoro Land Tbk. 106 108 99 106 0 39,786,600 4,098,839,800 2,819 29.041 107 J 484,200 106 T/B 172,400 21 ARNA Arwana Citramulia Tbk. 438 438 432 438 0 1,025,100 448,331,200 94 2,976.959 438 T/J 1,331,700 434 B 1,300 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 0 200 184,000 2 271.747 920 T/J 1,400 905 B 100 24 ASGR Astra Graphia Tbk. 685 740 670 695 10 207,300 144,129,500 93 144.095 700 J 100 695 T/B 50,100 25 ASII Astra International Tbk. 4,560 4,700 4,310 4,630 70 76,725,700 353,268,151,000 17,047 3,310.998 4,640 J 42,200 4,630 T/B 295,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,010 1,040 5 8,700 8,941,500 20 1,925.926 1,040 T/J 400 1,035 B 300 27 ASRI Alam Sutera Realty Tbk. 112 114 105 113 1 95,790,700 10,483,183,100 2,586 107.619 113 T/J 42,100 112 B 6,281,900 28 ASSA Adi Sarana Armada Tbk. 490 520 456 515 25 10,266,600 5,069,699,400 891 132.051 515 T/J 36,200 510 B 230,200 29 ATIC Anabatic Technologies Tbk. 660 640 640 640 -20 100 64,000 1 91.429 630 J 1,800 0 B 0 30 AUTO Astra Otoparts Tbk. 815 865 785 855 40 1,536,300 1,289,717,500 441 773.266 860 J 92,800 855 T/B 38,800 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 858,700 0 B 0 32 BATA Sepatu Bata Tbk. 610 610 570 610 0 1,600 960,000 8 7,911.803 615 J 1,000 605 B 100 33 BBCA Bank Central Asia Tbk. 29,050 29,875 28,100 29,525 475 80,606,500 2,316,420,867,500 50,751 16,871.429 29,550 J 18,500 29,525 T/B 7,200 34 BBKP Bank Bukopin Tbk. 244 262 228 250 6 448,895,100 109,500,260,200 11,824 74.966 252 J 6,094,600 250 T/B 67,000 35 BBMD Bank Mestika Dharma Tbk. 1,470 0 0 1,470 0 0 0 0 106.522 1,460 J 800 1,370 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,880 4,420 4,870 190 121,461,600 572,927,896,000 32,587 23.423 4,880 J 431,200 4,870 T/B 1,299,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,180 3,310 3,010 3,250 70 583,497,600 1,850,087,252,000 66,066 3,714.286 3,260 J 65,200 3,250 T/B 3,749,600 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. 1,315 1,370 1,225 1,330 15 160,484,400 209,236,506,000 12,468 173.478 1,335 J 262,900 1,330 T/B 7,671,400 40 BBYB Bank Neo Commerce Tbk. 270 0 0 270 0 0 0 0 274.893 270 J 30,300 260 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 126 126 121 125 -1 1,194,800 148,290,600 158 354.489 125 T/J 100 124 B 59,700 42 BDMN Bank Danamon Indonesia Tbk. 2,210 2,340 2,100 2,210 0 12,404,300 27,476,100,000 2,538 1.248 2,220 J 88,200 2,210 T/B 480,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 152 155 142 150 -2 217,476,700 32,329,010,600 5,687 88.235 150 T/J 665,500 149 B 2,832,400 44 BFIN BFI Finance Indonesia Tbk. 370 388 350 382 12 9,933,700 3,744,426,800 786 1,957.569 382 T/J 58,900 380 B 400,300 45 BHIT MNC Investama Tbk. 50 50 50 50 0 700 35,000 3 146.220 50 T/J 68,535,100 0 B 0 46 BINA Bank Ina Perdana Tbk. 800 820 800 815 15 65,100 52,102,000 12 460.462 815 T/J 8,800 800 B 153,800 47 BIRD Blue Bird Tbk. 960 960 895 920 -40 9,626,400 8,744,634,500 913 14.154 920 T/J 1,011,100 915 B 96,500 48 BISI BISI International Tbk. 900 910 875 905 5 711,000 636,466,000 127 452.500 905 T/J 40,100 900 B 20,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 975 870 960 25 21,813,500 20,244,492,000 3,924 160.000 960 T/J 196,500 955 B 129,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 570 515 560 25 22,696,000 12,454,347,000 4,588 130.233 565 J 342,000 560 T/B 996,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,256,300 62,815,000 19 3.455 50 T/J 162,436,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 163,085,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,375 5,525 5,050 5,475 100 135,577,900 725,480,852,500 24,008 1,649.757 5,475 T/J 77,000 5,450 B 1,623,600 54 BMSR Bintang Mitra Semestaraya Tbk 50 52 50 51 1 400 20,400 4 10.200 52 J 71,800 50 B 28,100 55 BMTR Global Mediacom Tbk. 258 268 240 250 -8 250,302,300 62,963,314,800 7,637 203.484 252 J 188,500 250 T/B 56,291,400 56 BNBA Bank Bumi Arta Tbk. 320 322 316 320 0 111,300 35,617,800 18 200.000 322 J 68,600 320 T/B 10,100 57 BNGA Bank CIMB Niaga Tbk. 735 765 685 755 20 6,048,500 4,442,452,500 1,403 5.575 760 J 218,200 755 T/B 27,200 58 BNII Bank Maybank Indonesia Tbk. 204 248 192 218 14 74,931,600 17,552,290,200 6,369 2.597 220 J 255,800 218 T/B 82,700 59 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 25,597,900 33,799,425,500 239 14.372 1,325 J 11,840,000 1,320 T/B 26,151,200 60 BPTR Batavia Prosperindo Trans Tbk. 78 80 75 80 2 11,200 857,000 18 80.000 80 T/J 9,300 79 B 2,500 61 BRAM Indo Kordsa Tbk. 4,190 4,250 4,100 4,200 10 10,300 43,255,000 4 163.459 4,200 T/J 400 4,000 B 300 62 BRIS Bank BRIsyariah Tbk. 850 890 795 860 10 490,246,900 412,744,137,500 33,108 168.627 860 T/J 6,272,500 855 B 2,431,400 63 BRPT Barito Pacific Tbk. 745 750 695 730 -15 113,349,000 82,162,783,500 7,453 285.457 735 J 471,700 730 T/B 346,400 64 BSDE Bumi Serpong Damai Tbk. 665 695 640 685 20 50,209,600 33,960,022,500 2,876 134.181 690 J 551,000 685 T/B 107,500 65 BSIM Bank Sinarmas Tbk. 496 515 462 462 -34 461,100 213,458,300 82 315.102 462 T/J 93,900 0 B 0 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. 2,050 2,200 1,950 2,180 130 145,100 297,620,000 142 422.021 2,180 T/J 2,400 2,160 B 47,700 68 BTPS Bank BTPN Syariah Tbk. 3,400 3,410 3,170 3,380 -20 25,714,600 85,589,813,000 10,451 346.667 3,380 T/J 518,300 3,370 B 130,200 69 BUDI Budi Starch & Sweetener Tbk. 90 93 86 93 3 2,228,000 204,229,600 97 50.404 94 J 300,000 93 T/B 4,030,500 70 BULL Buana Lintas Lautan Tbk. 302 314 282 304 2 242,111,400 71,798,864,200 6,912 29.728 306 J 265,700 304 T/B 47,100 71 BVIC Bank Victoria International Tbk. 64 68 62 68 4 574,800 38,294,300 97 64.301 68 T/J 406,000 66 B 16,600 72 BWPT Eagle High Plantations Tbk. 98 103 92 100 2 126,076,400 12,282,177,400 3,545 21.871 100 T/J 1,543,200 99 B 3,163,200 73 BYAN Bayan Resources Tbk. 11,175 12,300 12,000 12,300 1,125 2,100 25,320,000 12 212.069 12,850 J 1,000 12,300 T/B 100 74 CAMP Campina Ice Cream Industry Tbk. 258 268 240 256 -2 2,380,300 595,190,400 826 77.576 256 T/J 5,900 254 B 10,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,100 55,000 4 28.571 50 T/J 55,113,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,725 1,770 1,605 1,740 15 113,000 191,541,500 148 359.504 1,740 T/J 72,700 1,735 B 15,100 77 CFIN Clipan Finance Indonesia Tbk. 192 198 179 194 2 16,002,600 3,030,812,700 942 15.181 195 J 16,000 194 T/B 207,600 78 CITY Natura City Developments Tbk. 98 103 96 99 1 1,500 145,600 7 82.500 96 J 19,900 0 B 0 79 CLEO Sariguna Primatirta Tbk. 470 490 438 488 18 21,805,100 10,146,061,400 3,473 2,121.739 488 T/J 412,800 486 B 108,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,005 1,050 935 1,000 -5 250,400 246,858,500 90 95.688 1,005 J 800 1,000 T/B 1,100 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,600 5,925 5,225 5,900 300 11,327,900 64,280,147,500 5,479 26,870.702 5,925 J 114,700 5,900 T/B 136,300 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. 310 330 322 328 18 195,900 63,749,200 7 165.519 328 T/J 42,000 320 B 3,000 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. 665 675 620 660 -5 61,349,200 39,877,717,000 3,675 147.770 665 J 226,200 660 T/B 601,000 87 DART Duta Anggada Realty Tbk. 232 240 218 240 8 200 45,800 2 44.367 240 T/J 2,900 218 B 4,900 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 322,949,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 15,601,200 0 B 0 90 DILD Intiland Development Tbk. 168 172 157 166 -2 22,174,000 3,637,460,800 1,087 28.927 168 J 90,000 166 T/B 61,600 91 DLTA Delta Djakarta Tbk. 3,860 4,000 3,700 3,990 130 112,600 434,238,000 166 23,850.798 4,000 J 400 3,990 T/B 300 92 DMAS Puradelta Lestari Tbk. 210 208 196 206 -4 151,790,300 30,581,509,200 4,070 98.095 208 J 1,098,000 206 T/B 3,240,700 93 DMND Diamond Food Indonesia Tbk. 875 915 865 915 40 35,900 31,998,000 51 100.000 915 T/J 7,500 905 B 400 94 DNAR Bank Oke Indonesia Tbk. 242 250 242 248 6 193,800 46,924,600 9 225.455 250 J 7,300 226 B 3,500 95 DOID Delta Dunia Makmur Tbk. 244 254 228 250 6 80,285,400 19,381,908,000 3,686 338.460 250 T/J 2,766,600 248 B 383,600 96 DPNS Duta Pertiwi Nusantara Tbk. 230 0 0 230 0 0 0 0 74.729 248 J 4,900 222 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 50 50 50 50 0 114,100 5,705,000 18 9.091 50 T/J 267,300 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 58 61 57 60 2 301,300 17,755,800 52 34.147 60 T/J 139,400 58 B 221,400 99 DSNG Dharma Satya Nusantara Tbk. 416 446 390 440 24 11,123,800 4,735,800,600 832 118.919 440 T/J 33,300 438 B 154,400 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 296 294 276 282 -14 13,008,400 3,638,496,000 1,150 55.842 284 J 303,500 282 T/B 211,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,360 2,310 2,350 10 49,900 117,074,000 55 865.015 2,490 J 100 2,350 T/B 10,400 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 1,091,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,170 1,280 1,090 1,240 70 1,219,100 1,460,391,500 968 3,147.847 1,240 T/J 46,000 1,235 B 10,300 105 ELSA Elnusa Tbk. 214 222 202 220 6 61,033,500 13,200,741,200 2,865 55.000 222 J 317,300 220 T/B 1,367,300 106 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. 6,450 0 0 6,450 0 0 0 0 895.833 6,300 J 1,600 6,050 B 10,000 108 ERAA Erajaya Swasembada Tbk. 1,545 1,590 1,440 1,580 35 18,931,300 29,165,831,500 5,350 158.000 1,580 T/J 496,800 1,575 B 268,900 109 ESSA Surya Esa Perkasa Tbk. 136 144 129 139 3 3,954,000 537,783,100 358 258.792 140 J 22,700 139 T/B 119,500 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 300 15,000 3 20.080 50 T/J 746,400 0 B 0 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,040 2,220 1,920 2,190 150 38,634,100 81,523,568,000 8,870 111.144 2,200 J 57,600 2,190 T/B 76,300 113 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,150 J 200 6,800 B 500 114 FILM MD Pictures Tbk. 190 188 177 186 -4 6,880,100 1,234,357,900 544 88.571 187 J 115,800 186 T/B 5,900 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,111,700 0 B 0 116 FREN Smartfren Telecom Tbk. 81 82 76 80 -1 541,187,600 42,637,329,000 10,539 4.444 81 J 9,388,400 80 T/B 2,538,000 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 3,818,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 1,355 1,315 1,355 0 1,300 1,757,500 3 1,084.000 1,440 J 400 1,320 B 500 119 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. 42,500 45,000 41,675 44,175 1,675 2,485,800 108,637,710,000 5,475 1,723.902 44,200 J 2,400 44,175 T/B 49,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,570 1,730 1,565 1,690 120 1,700 2,799,500 9 144.444 1,690 T/J 2,900 1,480 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 234 238 218 232 -2 53,661,300 12,125,029,000 3,028 31.187 232 T/J 196,100 230 B 2,447,000 123 GJTL Gajah Tunggal Tbk. 476 482 444 476 0 8,216,300 3,771,808,200 1,348 93.451 478 J 50,000 476 T/B 153,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 75 78 72 75 0 5,540,300 414,179,500 362 18.750 76 J 200,500 75 T/B 118,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,220 1,250 1,150 1,250 30 280,400 335,045,000 183 97.276 1,255 J 7,500 1,250 T/B 700 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 47,000 2,350,000 9 21.568 50 T/J 1,740,800 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. 94 102 88 95 1 295,800 28,445,800 68 38.000 99 J 6,500 96 B 11,300 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 14,407,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 130 J 100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 364 384 362 362 -2 200 74,600 2 68.952 362 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. 3,140 3,180 3,140 3,170 30 339,900 1,077,508,000 149 85.676 3,190 J 500 3,170 T/B 280,400 134 HERO Hero Supermarket Tbk. 825 825 770 790 -35 161,000 126,860,000 82 1,648.994 820 J 11,000 790 T/B 4,300 135 HEXA Hexindo Adiperkasa Tbk. 3,440 3,500 3,440 3,440 0 1,545,500 5,352,827,000 484 1,053.083 3,460 J 8,500 3,440 T/B 43,600 136 HITS Humpuss Intermoda Transportasi Tbk. 442 440 414 414 -28 6,400 2,805,600 5 636.923 468 J 100 414 T/B 3,100 137 HKMU HK Metals Utama Tbk. 73 75 68 73 0 73,459,700 5,241,105,100 1,875 31.739 74 J 1,343,200 73 T/B 540,000 138 HMSP H.M. Sampoerna Tbk. 1,520 1,600 1,455 1,595 75 24,109,900 37,552,932,000 6,178 7,962.260 1,595 T/J 636,600 1,590 B 2,000 139 HOKI Buyung Poetra Sembada Tbk. 690 730 665 725 35 26,555,500 18,770,748,500 1,690 233.871 725 T/J 89,200 720 B 38,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 782,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. 210 212 204 210 0 2,156,900 451,162,800 191 70.000 212 J 27,300 210 T/B 600 142 HRUM Harum Energy Tbk. 1,515 1,640 1,435 1,595 80 6,981,100 11,032,268,500 1,983 30.673 1,615 J 500 1,595 T/B 343,900 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,400 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,975 10,500 9,725 10,250 275 12,182,000 124,206,252,500 9,145 379.981 10,300 J 300 10,250 T/B 600 145 IDPR Indonesia Pondasi Raya Tbk. 154 164 164 164 10 3,000 492,000 1 12.812 163 J 10,000 154 B 900 146 IFII Indonesia Fibreboard Industry Tbk. 121 128 114 123 2 213,900 25,920,600 45 117.143 127 J 38,500 123 T/B 5,900 147 IGAR Champion Pacific Indonesia Tbk. 300 314 280 312 12 549,800 158,172,600 61 203.922 314 J 25,900 312 T/B 5,100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 15,152,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 700 705 655 675 -25 24,120,600 16,232,791,000 2,457 95.004 680 J 84,000 675 T/B 274,800 150 IMJS Indomobil Multi Jasa Tbk. 254 256 238 246 -8 19,133,600 4,722,941,600 993 49.200 248 J 44,700 246 T/B 819,800 151 INAF Indofarma Tbk. 2,850 2,960 2,660 2,880 30 4,983,300 13,940,813,000 2,655 1,152.000 2,890 J 18,400 2,880 T/B 6,500 152 INCI Intanwijaya Internasional Tbk 600 640 560 625 25 219,400 131,097,000 120 67.598 625 T/J 16,600 620 B 6,700 153 INCO Vale Indonesia Tbk. 3,650 3,850 3,560 3,820 170 10,864,100 40,802,983,000 3,128 1,559.184 3,820 T/J 334,400 3,810 B 67,300 154 INDF Indofood Sukses Makmur Tbk. 7,250 7,600 7,000 7,575 325 12,441,000 93,125,277,500 6,555 1,296.667 7,600 J 442,400 7,575 T/B 55,000 155 INDR Indo-Rama Synthetics Tbk. 2,160 2,160 2,150 2,160 0 38,300 82,406,000 11 290.913 2,220 J 20,000 2,160 T/B 1,500 156 INDS Indospring Tbk. 1,900 1,990 1,900 1,930 30 14,100 26,851,500 12 180.937 1,945 J 100 1,930 T/B 500 157 INDY Indika Energy Tbk. 895 935 835 925 30 24,783,200 22,254,404,000 3,639 31.356 925 T/J 1,946,700 920 B 179,200 158 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,650 7,650 8,475 300 14,040,100 115,877,520,000 6,735 436.705 8,500 J 5,500 8,475 T/B 138,200 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,300 65,000 3 0.286 50 T/J 109,300 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,850 11,000 10,125 10,600 -250 12,129,800 128,481,135,000 6,444 424.000 10,625 J 31,700 10,600 T/B 974,200 161 IPOL Indopoly Swakarsa Industry Tbk. 77 79 72 78 1 921,900 70,463,700 49 37.143 80 J 26,900 78 T/B 62,400 162 IPTV MNC Vision Networks Tbk. 328 322 306 306 -22 1,132,200 347,195,200 169 127.500 306 T/J 3,206,000 0 B 0 163 ISAT Indosat Tbk. 2,080 2,280 1,950 2,250 170 3,827,500 8,299,055,500 2,108 160.714 2,250 T/J 9,700 2,240 B 14,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 115 118 107 118 3 4,180,600 470,227,400 348 40.000 119 J 174,200 118 T/B 390,600 165 ITMG Indo Tambangraya Megah Tbk. 7,800 8,325 7,500 8,250 450 4,721,100 37,900,185,000 4,722 58.929 8,250 T/J 18,400 8,225 B 2,200 166 JAWA Jaya Agra Wattie Tbk. 53 53 51 53 0 194,600 9,961,500 23 10.600 53 T/J 100 52 B 3,800 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 330 338 -2 30,000 10,060,000 3 279.762 338 T/J 182,900 336 B 27,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,120 1,000 1,105 40 27,111,600 28,960,922,000 5,058 302.078 1,105 T/J 180,100 1,100 B 579,600 169 JRPT Jaya Real Property Tbk. 410 420 402 420 10 1,118,200 463,722,200 293 403.846 420 T/J 74,900 414 B 763,300 170 JSKY Sky Energy Indonesia Tbk. 147 173 139 168 21 301,864,800 49,276,468,600 11,319 84.000 169 J 1,214,800 168 T/B 4,982,700 171 JSMR Jasa Marga (Persero) Tbk. 3,260 3,430 3,050 3,320 60 35,478,100 116,269,663,000 7,880 195.778 3,330 J 311,300 3,320 T/B 108,400 172 KAEF Kimia Farma Tbk. 2,780 2,880 2,590 2,820 40 15,488,300 42,574,538,000 5,684 2,820.000 2,830 J 147,200 2,820 T/B 398,900 173 KBLI KMI Wire & Cable Tbk. 288 296 268 296 8 5,755,400 1,633,736,800 533 35.966 298 J 150,800 296 T/B 21,000 174 KEEN Kencana Energi Lestari Tbk. 296 330 276 316 20 2,868,100 846,007,200 149 79.798 316 T/J 173,800 304 B 1,400 175 KICI Kedaung Indah Can Tbk 250 250 240 240 -10 7,400 1,780,000 5 50.954 240 T/J 10,500 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 137 144 129 140 3 3,060,800 432,824,800 258 4.857 141 J 5,100 140 T/B 11,600 177 KINO Kino Indonesia Tbk. 2,940 2,990 2,750 2,960 20 154,300 449,389,000 113 77.895 2,960 T/J 11,200 2,950 B 2,200 178 KKGI Resource Alam Indonesia Tbk. 190 200 185 194 4 48,500 9,206,000 10 680.702 194 T/J 10,600 185 B 300 179 KLBF Kalbe Farma Tbk. 1,480 1,580 1,410 1,575 95 38,160,300 58,984,914,000 6,016 15,361.358 1,575 T/J 177,500 1,570 B 40,000 180 KOBX Kobexindo Tractors Tbk. 110 122 105 122 12 2,839,800 334,545,000 368 30.500 123 J 68,000 122 T/B 283,300 181 KOTA DMS Propertindo Tbk. 605 605 595 600 -5 8,498,900 5,095,496,500 428 300.000 600 T/J 145,300 595 B 202,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 122,900 6,145,000 11 43.478 50 T/J 3,389,700 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 348 354 324 348 0 75,548,700 25,524,169,400 3,721 43.264 348 T/J 1,183,200 346 B 535,400 184 KREN Kresna Graha Investama Tbk. 107 118 100 108 1 39,957,900 4,318,926,300 2,628 1,123.596 109 J 48,300 108 T/B 42,900 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 32,404,200 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,150 0 0 5,150 0 0 0 0 85.124 5,150 J 1,000 4,850 B 100 187 LINK Link Net Tbk. 2,010 2,100 1,900 2,040 30 5,237,200 10,505,982,000 2,954 127.500 2,040 T/J 178,500 2,030 B 20,200 188 LION Lion Metal Works Tbk. 248 280 232 250 2 2,000 501,400 8 156.574 268 J 100 250 T/B 3,500 189 LPCK Lippo Cikarang Tbk 800 820 745 810 10 2,424,300 1,864,180,000 632 91.325 810 T/J 52,100 805 B 19,200 190 LPGI Lippo General Insurance Tbk. 3,370 3,600 3,330 3,350 -20 13,500 45,710,000 25 150.562 3,500 J 500 3,350 T/B 10,000 191 LPKR Lippo Karawaci Tbk. 124 124 116 121 -3 106,483,500 12,769,966,000 4,303 39.073 121 T/J 930,600 120 B 2,147,800 192 LPPF Matahari Department Store Tbk. 1,160 1,175 1,080 1,130 -30 34,189,500 38,656,488,500 4,563 25.606 1,135 J 5,800 1,130 T/B 3,034,700 193 LSIP PP London Sumatra Indonesia Tbk. 895 950 840 940 45 50,889,600 46,602,228,000 4,132 242.581 940 T/J 235,900 935 B 123,700 194 LTLS Lautan Luas Tbk. 412 440 394 440 28 73,100 29,568,200 34 155.538 440 T/J 24,400 410 B 2,500 195 MAIN Malindo Feedmill Tbk. 550 570 515 565 15 9,825,800 5,332,132,000 1,151 321.023 570 J 621,300 565 T/B 444,400 196 MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 0 6.835 50 J 920,742,300 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. 605 605 565 600 -5 50,035,400 29,512,278,500 4,068 962.850 605 J 366,800 600 T/B 3,473,600 199 MARK Mark Dynamics Indonesia Tbk. 735 820 690 790 55 5,620,300 4,142,508,000 697 1,580.000 790 T/J 61,200 785 B 3,000 200 MASA Multistrada Arah Sarana Tbk. 580 545 545 545 -35 400 218,000 3 387.514 575 J 200 545 T/B 100 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,550 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 360 380 336 376 16 1,348,300 488,139,800 320 23.500 382 J 132,800 376 T/B 37,400 203 MBTO Martina Berto Tbk. 83 83 78 78 -5 6,700 526,100 14 10.541 80 J 9,400 78 T/B 2,200 204 MCOR Bank China Construction Bank Indonesia Tbk. 120 124 112 121 1 5,426,000 645,925,000 326 108.528 121 T/J 3,093,600 120 B 90,400 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,892,000 0 B 0 206 MDLN Modernland Realty Tbk. 52 55 51 54 2 26,540,900 1,411,384,300 550 16.026 54 T/J 332,400 53 B 1,602,800 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 24,374,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 430 428 400 418 -12 112,194,500 46,792,518,200 7,033 868.030 418 T/J 1,538,800 416 B 852,600 209 MEGA Bank Mega Tbk. 6,800 7,200 6,800 7,200 400 4,700 33,467,500 13 5,248.272 7,200 T/J 1,400 6,400 B 200 210 META Nusantara Infrastructure Tbk. 106 106 102 106 0 16,800 1,755,600 11 32.114 106 T/J 13,400 105 B 1,000 211 MGRO Mahkota Group Tbk. 785 800 780 800 15 2,881,000 2,279,478,500 528 355.556 800 T/J 31,800 795 B 3,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,240 2,270 2,150 2,270 30 18,181,500 40,854,646,000 1,973 133.649 2,270 T/J 77,100 2,250 B 1,300 213 MLBI Multi Bintang Indonesia Tbk. 8,475 8,925 8,450 8,750 275 45,000 391,912,500 44 55,732.484 8,850 J 2,000 8,750 T/B 17,600 214 MLPL Multipolar Tbk. 50 51 50 50 0 11,141,100 559,270,000 167 5.735 51 J 3,933,900 50 T/B 119,900 215 MLPT Multipolar Technology Tbk. 560 590 530 575 15 146,900 84,453,000 257 119.792 580 J 71,000 575 T/B 13,600 216 MNCN Media Nusantara Citra Tbk. 775 810 745 785 10 86,100,200 67,746,400,500 7,214 87.222 790 J 46,800 785 T/B 2,068,600 217 MPMX Mitra Pinasthika Mustika Tbk. 416 448 400 430 14 3,822,000 1,642,040,800 1,724 28.667 432 J 80,400 428 B 29,100 218 MPPA Matahari Putra Prima Tbk. 103 105 100 104 1 636,900 64,693,200 95 43.725 104 T/J 28,700 102 B 22,500 219 MRAT Mustika Ratu Tbk. 134 134 130 130 -4 66,900 8,753,800 33 20.000 134 J 21,300 130 T/B 11,600 220 MSKY MNC Sky Vision Tbk. 930 925 925 925 -5 100 92,500 1 60.855 920 J 500 865 B 5,000 221 MTDL Metrodata Electronics Tbk. 1,555 1,635 1,480 1,630 75 3,653,500 5,829,346,000 1,589 2,934.399 1,630 T/J 142,600 1,625 B 11,600 222 MTLA Metropolitan Land Tbk. 370 368 368 368 -2 10,400 3,827,200 3 154.719 368 T/J 3,600 364 B 500 223 MYOH Samindo Resources Tbk. 1,160 1,160 1,110 1,135 -25 242,800 276,572,500 33 135.187 1,135 T/J 204,500 1,120 B 600 224 MYOR Mayora Indah Tbk. 2,410 2,540 2,320 2,480 70 3,297,200 8,021,686,000 1,843 12,406.203 2,480 T/J 38,200 2,470 B 4,900 225 MYTX Asia Pacific Investama Tbk. 54 54 53 53 -1 5,400 290,300 3 7.966 53 T/J 47,500 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 735 745 685 710 -25 9,351,600 6,578,508,000 1,573 218.462 715 J 10,000 710 T/B 12,900 227 NISP Bank OCBC NISP Tbk. 705 735 705 730 25 77,900 56,189,500 50 884.591 735 J 3,300 730 T/B 20,200 228 NOBU Bank Nationalnobu Tbk. 815 825 790 825 10 4,600 3,745,000 9 220.000 825 T/J 2,100 820 B 3,500 229 NRCA Nusa Raya Cipta Tbk. 284 300 266 290 6 225,400 63,408,400 46 34.118 294 J 500 290 T/B 1,500 230 NZIA Nusantara Almazia Tbk. 150 195 140 155 5 122,000 17,420,400 60 70.455 155 T/J 5,600 150 B 200 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 5,140,700 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 74 80 70 79 5 34,872,500 2,686,635,300 1,225 79.000 79 T/J 2,296,800 78 B 207,400 233 PANR Panorama Sentrawisata Tbk. 93 103 87 98 5 9,564,300 920,597,600 651 58.799 98 T/J 736,700 97 B 140,000 234 PANS Panin Sekuritas Tbk. 745 820 720 805 60 405,600 318,770,500 224 585.455 810 J 5,700 805 T/B 3,900 235 PBID Panca Budi Idaman Tbk. 895 910 880 880 -15 64,800 57,244,500 77 103.529 885 J 20,200 880 T/B 900 236 PBRX Pan Brothers Tbk. 230 226 214 226 -4 680,100 149,642,800 73 400.000 226 T/J 92,000 224 B 500 237 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 635 J 100 0 B 0 238 PEHA Phapros Tbk. 1,395 1,450 1,300 1,400 5 673,800 899,904,500 342 116.861 1,400 T/J 30,400 1,395 B 2,900 239 PGAS Perusahaan Gas Negara Tbk. 1,045 1,120 995 1,105 60 230,431,200 247,792,178,000 18,624 368.333 1,110 J 1,166,800 1,105 T/B 1,570,900 240 PGUN Pradiksi Gunatama Tbk. 234 280 218 230 -4 46,700 10,854,200 32 200.000 250 J 4,900 230 T/B 2,200 241 PJAA Pembangunan Jaya Ancol Tbk. 476 496 470 496 20 114,800 56,154,200 36 96.780 498 J 31,800 496 T/B 25,700 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,390 2,350 2,390 -110 1,200 2,864,000 3 991.742 2,390 T/J 600 2,370 B 300 243 PNBN Bank Pan Indonesia Tbk 740 770 725 760 20 5,903,100 4,446,159,000 326 1,265.401 765 J 263,000 760 T/B 133,800 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,400 620,000 9 50.000 50 T/J 5,258,000 0 B 0 245 PNIN Paninvest Tbk. 700 725 655 690 -10 456,600 314,226,500 171 733.730 725 J 10,300 690 T/B 42,900 246 PNLF Panin Financial Tbk. 186 192 173 190 4 120,934,800 22,005,463,000 3,665 205.361 190 T/J 5,050,800 189 B 413,900 247 POLL Pollux Properti Indonesia Tbk. 5,550 6,650 5,400 6,650 1,100 1,560,800 9,783,652,500 3,274 1,081.301 0 J 0 6,650 T/B 91,100 248 PPRE PP Presisi Tbk. 149 153 139 153 4 9,606,300 1,396,483,200 2,030 35.581 154 J 80,200 153 T/B 642,900 249 PPRO PP Properti Tbk. 50 50 50 50 0 711,900 35,595,000 130 108.108 50 T/J 67,466,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 125 125 117 118 -7 13,300 1,569,100 10 66.430 125 J 12,200 117 B 21,500 251 PRDA Prodia Widyahusada Tbk. 2,990 2,990 2,920 2,960 -30 2,100 6,198,000 10 45.538 2,960 T/J 18,600 2,940 B 16,300 252 PSSI Pelita Samudera Shipping Tbk. 160 161 158 161 1 80,700 12,806,700 23 119.259 161 T/J 600 160 B 5,100 253 PTBA Bukit Asam Tbk. 1,900 1,975 1,810 1,970 70 46,751,800 89,879,105,500 10,750 1,713.043 1,970 T/J 1,648,500 1,965 B 92,000 254 PTIS Indo Straits Tbk. 163 0 0 163 0 0 0 0 17.158 200 J 100 163 B 3,300 255 PTPP PP (Persero) Tbk. 850 870 795 845 -5 66,853,400 55,888,442,500 5,222 158.835 850 J 583,700 845 T/B 1,408,800 256 PTRO Petrosea Tbk. 1,600 1,730 1,495 1,700 100 2,675,500 4,356,872,500 1,018 1,360.000 1,700 T/J 439,600 1,695 B 19,200 257 PTSN Sat Nusapersada Tbk 204 208 190 204 0 5,911,100 1,189,758,400 441 105.517 204 T/J 698,200 202 B 79,900 258 PUDP Pudjiadi Prestige Tbk. 212 0 0 212 0 0 0 0 26.442 244 J 400 214 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 214 228 200 224 10 37,988,100 8,293,935,800 2,354 74.667 226 J 266,900 224 T/B 259,000 260 PWON Pakuwon Jati Tbk. 356 364 332 350 -6 345,252,200 119,890,183,000 13,878 1,349.320 352 J 280,900 350 T/B 5,140,000 261 PZZA Sarimelati Kencana Tbk. 580 600 540 585 5 1,308,100 752,239,500 390 53.182 585 T/J 11,900 580 B 55,600 262 RAJA Rukun Raharja Tbk. 120 122 112 117 -3 44,212,300 5,138,858,900 2,477 401.896 118 J 1,056,500 117 T/B 97,600 263 RALS Ramayana Lestari Sentosa Tbk. 575 595 535 585 10 40,040,400 22,479,224,000 3,505 365.625 590 J 1,053,600 585 T/B 401,700 264 RANC Supra Boga Lestari Tbk. 396 428 382 412 16 1,866,800 756,616,800 307 82.400 412 T/J 44,500 410 B 39,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,419,800 0 B 0 266 RDTX Roda Vivatex Tbk 5,325 5,325 5,325 5,325 0 300 1,597,500 1 280.530 5,800 J 500 5,025 B 600 267 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 91 93 91 93 2 13,400 1,238,200 5 14.771 93 T/J 86,300 88 B 1,200 269 RMBA Bentoel Internasional Investama Tbk. 540 505 505 505 -35 16,600 8,383,000 16 3,951.487 505 T/J 1,044,900 0 B 0 270 ROTI Nippon Indosari Corpindo Tbk. 1,180 1,190 1,175 1,185 5 572,600 677,954,500 136 464.706 1,190 J 11,600 1,185 T/B 335,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 376 398 386 398 22 59,000 22,778,600 8 331.667 398 T/J 1,700 388 B 500 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,300 10,200 10,200 -100 1,900 19,410,000 4 6,580.645 10,200 T/J 1,400 10,000 B 2,000 273 SCMA Surya Citra Media Tbk. 1,085 1,125 1,020 1,120 35 15,338,900 16,832,466,500 1,635 506.666 1,120 T/J 599,300 1,115 B 91,700 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 250 236 234 234 -16 1,247,500 292,412,200 203 212.727 236 J 36,900 234 T/B 53,000 275 SDPC Millennium Pharmacon International Tbk. 105 113 98 111 6 1,535,200 159,572,700 172 74.094 109 J 20,000 107 B 1,400 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 710 800 760 780 70 7,500 5,849,500 11 872.434 780 T/J 46,600 760 B 1,000 277 SGRO Sampoerna Agro Tbk. 1,510 1,565 1,455 1,560 50 86,100 129,454,000 52 66.667 1,560 T/J 500 1,555 B 10,600 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,495 1,320 1,495 110 34,101,900 49,011,387,000 9,471 257.759 1,500 J 1,522,600 1,495 T/B 1,710,800 279 SILO Siloam International Hospitals Tbk. 4,590 4,760 4,450 4,640 50 79,900 365,099,000 257 52.698 4,650 J 35,000 4,640 T/B 6,300 280 SIMP Salim Ivomas Pratama Tbk. 306 316 286 308 2 31,031,800 9,424,083,800 1,962 28.000 310 J 600,000 308 T/B 715,800 281 SMBR Semen Baturaja (Persero) Tbk. 515 545 480 525 10 63,608,600 31,837,654,600 4,409 93.750 530 J 150,000 525 T/B 3,504,600 282 SMCB Solusi Bangun Indonesia Tbk. 970 990 910 980 10 96,800 92,621,000 28 1,183.575 980 T/J 12,400 975 B 10,200 283 SMDR Samudera Indonesia Tbk. 266 276 248 260 -6 7,500,800 1,911,973,400 917 1,043.422 260 T/J 7,900 258 B 133,100 284 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,550 8,750 9,400 0 14,178,400 130,946,802,500 5,328 3,270.930 9,425 J 10,000 9,400 T/B 87,700 285 SMKL Satyamitra Kemas Lestari Tbk. 177 177 167 177 0 3,800 638,600 9 91.710 186 J 200 177 T/B 9,600 286 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 16,775 16,800 0 700 11,757,500 4 1,252.357 16,900 J 800 16,225 B 100 287 SMRA Summarecon Agung Tbk. 575 605 535 575 0 129,750,000 72,755,682,000 2,768 944.791 580 J 1,059,500 575 T/B 1,500 288 SMSM Selamat Sempurna Tbk. 1,125 1,125 1,080 1,100 -25 4,858,000 5,338,004,000 1,445 2,938.113 1,110 J 4,200 1,100 T/B 2,600 289 SOCI Soechi Lines Tbk. 120 136 112 122 2 69,869,200 8,692,757,300 3,267 22.182 122 T/J 936,200 121 B 751,000 290 SOHO Soho Global Health Tbk. 3,530 4,410 3,290 4,410 880 1,558,200 6,438,841,000 1,996 242.308 0 J 0 4,410 T/B 296,500 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 0 J 0 0 B 0 292 SPMA Suparma Tbk. 266 288 254 280 14 48,900 13,049,000 18 125.516 280 T/J 2,800 270 B 20,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 0 0 136 0 0 0 0 145.143 134 J 2,200 129 B 6,500 294 SRIL Sri Rejeki Isman Tbk. 198 206 185 200 2 69,924,800 13,685,752,300 3,209 83.333 202 J 2,003,900 200 T/B 792,200 295 SRSN Indo Acidatama Tbk 53 55 51 54 1 14,742,300 776,883,300 413 9.835 54 T/J 61,800 53 B 1,849,100 296 SSIA Surya Semesta Internusa Tbk. 386 394 360 390 4 48,403,800 18,552,086,400 2,246 160.000 390 T/J 1,450,700 384 B 70,500 297 SSMS Sawit Sumbermas Sarana Tbk. 825 830 785 820 -5 480,600 393,687,500 123 122.388 825 J 16,200 820 T/B 312,500 298 STAR Buana Artha Anugerah Tbk. 127 137 120 128 1 7,700 976,400 8 125.490 127 J 300 122 B 100 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,015,400 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 62,693,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 31,234,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,205 1,260 1,180 1,225 20 41,331,100 50,278,091,500 2,867 302.469 1,235 J 82,200 1,225 T/B 50,000 303 TBLA Tunas Baru Lampung Tbk. 725 770 680 765 40 6,814,100 5,093,934,000 859 174.200 765 T/J 121,700 760 B 11,800 304 TCID Mandom Indonesia Tbk. 6,425 0 0 6,425 0 0 0 0 630.199 6,825 J 100 6,325 B 100 305 TDPM Tridomain Performance Materials Tbk. 146 140 136 136 -10 17,308,600 2,370,048,800 856 59.649 137 J 25,000 136 T/B 125,100 306 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. 78 79 73 73 -5 17,319,500 1,278,180,200 1,212 36.500 73 T/J 1,031,200 0 B 0 308 TINS Timah Tbk. 750 790 700 775 25 45,792,000 34,660,746,500 4,445 396.020 775 T/J 148,800 770 B 826,800 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 3,400 51 B 600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,275 5,650 6,150 100 12,080,600 72,215,262,500 5,182 380.244 6,175 J 79,100 6,150 T/B 123,400 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,840 2,650 2,810 110 197,756,800 546,309,697,000 24,439 1,476.732 2,810 T/J 3,809,900 2,800 B 734,800 312 TMAS Temas Tbk. 102 103 95 102 0 3,443,300 342,627,500 257 234.601 103 J 122,500 102 T/B 9,300 313 TOBA Toba Bara Sejahtra Tbk. 404 404 400 402 -2 80,500 32,420,800 6 84.831 402 T/J 49,600 400 B 100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,900 145,000 4 80.475 50 T/J 22,402,900 0 B 0 315 TOTL Total Bangun Persada Tbk. 266 304 252 278 12 9,795,400 2,697,799,200 999 99.919 280 J 12,500 278 T/B 16,600 316 TOWR Sarana Menara Nusantara Tbk. 980 1,050 960 1,035 55 213,426,500 218,457,788,000 15,854 4,930.215 1,035 T/J 6,570,600 1,030 B 2,356,800 317 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. 112 120 112 119 7 1,000 113,500 4 119.917 119 T/J 6,400 112 B 6,900 319 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 0 250.537 410 J 20,000 0 B 0 321 TSPC Tempo Scan Pacific Tbk. 1,235 1,295 1,160 1,285 50 417,200 521,642,000 143 229.235 1,285 T/J 52,500 1,280 B 42,400 322 TURI Tunas Ridean Tbk. 1,250 1,350 1,250 1,350 100 28,800 37,161,000 14 3,000.000 1,350 T/J 69,800 1,240 B 1,000 323 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,445 1,460 0 1,009,600 1,479,705,500 417 97.333 1,460 T/J 128,200 1,455 B 3,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,685 1,540 1,685 75 2,026,300 3,315,195,000 1,671 3,267.023 1,690 J 10,700 1,685 T/B 55,800 325 UNIC Unggul Indah Cahaya Tbk. 3,760 3,760 3,760 3,760 0 400 1,504,000 1 139.256 3,760 T/J 400 3,630 B 400 326 UNSP Bakrie Sumatera Plantations Tbk. 87 91 81 88 1 2,931,000 239,866,600 120 4.179 90 J 158,600 88 T/B 15,200 327 UNTR United Tractors Tbk. 21,400 23,075 20,625 22,925 1,525 4,429,900 99,585,242,500 6,739 27,291.667 22,925 T/J 30,300 22,900 B 400 328 UNVR Unilever Indonesia Tbk. 7,975 8,300 7,800 8,300 325 8,948,800 72,432,992,500 5,927 212,493.600 8,300 T/J 2,798,000 8,250 B 346,400 329 VICO Victoria Investama Tbk. 78 88 74 88 10 4,000 318,200 7 70.400 86 J 2,500 77 B 500 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,300 65,000 2 16.667 50 T/J 44,859,100 0 B 0 331 VOKS Voksel Electric Tbk. 190 192 188 192 2 9,500 1,817,000 8 84.932 191 J 11,800 190 B 5,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 166 170 155 167 1 30,677,800 5,016,499,800 1,879 57.586 168 J 52,000 167 T/B 347,100 333 WEHA WEHA Transportasi Indonesia Tbk. 59 59 55 55 -4 3,011,000 165,716,200 235 24.010 55 T/J 369,600 0 B 0 334 WIIM Wismilak Inti Makmur Tbk. 330 338 308 322 -8 58,809,500 18,852,514,200 3,333 49.538 324 J 2,500 322 T/B 799,800 335 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,140 1,040 1,130 15 23,150,000 25,334,652,000 3,922 290.449 1,135 J 98,300 1,130 T/B 395,400 336 WINS Wintermar Offshore Marine Tbk. 98 100 98 100 2 579,900 57,978,000 10 27.043 100 T/J 45,200 98 B 531,300 337 WOMF Wahana Ottomitra Multiartha Tbk. 216 230 210 220 4 240,600 53,117,600 43 33.353 222 J 200 220 T/B 19,100 338 WOOD Integra Indocabinet Tbk. 372 384 346 380 8 76,490,100 28,658,666,600 3,443 146.154 380 T/J 1,093,800 378 B 1,145,400 339 WSBP Waskita Beton Precast Tbk. 148 150 138 150 2 54,486,600 7,863,242,200 2,668 30.612 151 J 154,600 150 T/B 1,340,000 340 WSKT Waskita Karya (Persero) Tbk. 575 585 535 570 -5 55,978,900 31,305,469,500 4,157 153.846 575 J 269,200 570 T/B 5,969,800 341 WTON Wijaya Karya Beton Tbk. 236 242 220 240 4 11,607,100 2,714,204,000 1,064 40.678 242 J 85,600 240 T/B 679,800 Total 9,149,821,200 11,542,103,129,600 803,813 2,277,797,700 200,977,600 Jakarta, 11 September 2020 Trading Division