List of Securities Quotation Main Board Date: Monday, 14 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. 10,450 11,000 10,600 10,975 525 3,318,700 36,218,290,000 1,878 891.581 10,975 T/J 801,800 10,950 B 244,100 2 ABMM ABM Investama Tbk. 845 850 845 845 0 3,400 2,873,500 9 22.533 850 J 1,300 845 T/B 100 3 ACES Ace Hardware Indonesia Tbk. 1,555 1,600 1,545 1,580 25 11,971,000 18,909,025,500 3,066 1,926.829 1,580 T/J 454,000 1,575 B 61,800 4 ACST Acset Indonusa Tbk. 216 254 202 238 22 861,763,800 200,571,121,000 29,497 17.577 240 J 1,868,600 238 T/B 11,183,700 5 ADHI Adhi Karya (Persero) Tbk. 555 590 570 575 20 7,915,100 4,557,389,500 937 451.572 580 J 929,800 575 T/B 402,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,675 7,450 7,675 175 53,700 408,130,000 128 330.108 7,700 J 9,800 7,675 T/B 100 7 ADMG Polychem Indonesia Tbk 118 126 118 122 4 5,708,400 705,441,100 900 10.890 122 T/J 90,500 121 B 49,900 8 ADRO Adaro Energy Tbk. 1,180 1,220 1,185 1,200 20 57,485,800 68,978,831,500 6,344 109.091 1,205 J 1,164,300 1,200 T/B 14,200 9 AGII Aneka Gas Industri Tbk. 466 486 460 470 4 321,800 151,590,800 115 42.727 474 J 2,500 472 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 318 366 320 358 40 109,919,300 38,696,057,600 6,906 584.891 360 J 2,993,800 358 T/B 128,800 11 AISA Tiga Pilar Sejahtera Food Tbk. 216 226 210 210 -6 64,203,000 13,908,916,000 4,226 25.560 212 J 567,300 210 T/B 1,975,100 12 AKRA AKR Corporindo Tbk. 2,750 2,850 2,770 2,840 90 14,216,300 39,957,343,000 1,601 2,263.471 2,840 T/J 20,000 2,830 B 4,000 13 ALTO Tri Banyan Tirta Tbk. 320 320 298 320 0 21,700 6,800,200 23 159.875 320 T/J 600 298 B 600 14 AMAN Makmur Berkah Amanda Tbk. 258 260 258 260 2 169,300 43,683,000 18 236.364 260 T/J 152,900 258 B 264,200 15 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,450 J 1,000 2,390 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. 695 710 695 705 10 207,200 146,018,000 106 1,798.974 705 T/J 198,600 700 B 50,600 17 ANJT Austindo Nusantara Jaya Tbk. 515 515 515 515 0 1,000 515,000 1 42.917 510 J 500 500 B 1,000 18 ANTM Aneka Tambang Tbk. 775 805 780 800 25 61,791,200 49,122,411,000 5,627 527.461 805 J 1,996,400 800 T/B 3,364,700 19 APLI Asiaplast Industries Tbk. 105 105 98 105 0 15,700 1,570,900 17 87.500 105 T/J 12,600 104 B 100 20 APLN Agung Podomoro Land Tbk. 106 111 106 109 3 44,230,800 4,821,634,300 1,269 29.863 110 J 2,462,400 109 T/B 1,522,700 21 ARNA Arwana Citramulia Tbk. 438 440 434 438 0 489,200 214,938,600 80 2,976.959 440 J 331,100 438 T/B 104,100 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 920 930 920 920 0 1,400 1,289,000 6 271.747 920 T/J 900 910 B 100 24 ASGR Astra Graphia Tbk. 695 720 695 720 25 104,600 75,088,000 62 149.278 725 J 6,100 720 T/B 100 25 ASII Astra International Tbk. 4,630 4,830 4,700 4,790 160 57,904,800 276,494,262,000 10,653 3,425.417 4,800 J 471,700 4,790 T/B 229,000 26 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,050 1,035 1,050 10 6,900 7,223,000 16 1,944.444 1,055 J 800 1,050 T/B 1,100 27 ASRI Alam Sutera Realty Tbk. 113 119 111 118 5 53,198,800 6,233,379,700 1,429 112.381 118 T/J 3,261,900 117 B 2,922,800 28 ASSA Adi Sarana Armada Tbk. 515 580 515 560 45 19,227,800 10,706,438,000 1,347 143.590 560 T/J 266,700 555 B 460,700 29 ATIC Anabatic Technologies Tbk. 640 660 625 625 -15 1,300 816,500 6 89.286 625 T/J 3,500 0 B 0 30 AUTO Astra Otoparts Tbk. 855 880 855 875 20 790,400 687,779,000 260 791.354 875 T/J 162,000 870 B 111,700 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,800 90,000 4 33.333 50 T/J 215,100 0 B 0 32 BATA Sepatu Bata Tbk. 610 610 600 610 0 400 243,000 4 7,911.803 615 J 500 590 B 500 33 BBCA Bank Central Asia Tbk. 29,525 30,575 29,925 30,250 725 27,623,000 836,187,820,000 22,790 17,285.714 30,250 T/J 580,600 30,200 B 2,000 34 BBKP Bank Bukopin Tbk. 250 268 252 258 8 273,179,400 71,176,300,200 8,286 77.365 260 J 1,835,100 258 T/B 8,518,200 35 BBMD Bank Mestika Dharma Tbk. 1,470 0 0 1,470 0 0 0 0 106.522 1,460 J 100 1,400 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 5,050 4,910 5,050 180 77,510,600 387,473,492,000 17,539 24.289 5,075 J 1,854,500 5,050 T/B 772,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,450 3,300 3,440 190 275,888,700 935,885,339,000 35,335 3,931.429 3,440 T/J 19,786,700 3,430 B 1,180,100 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. 1,330 1,395 1,335 1,380 50 91,290,700 125,491,210,000 8,456 180.000 1,385 J 677,000 1,380 T/B 5,957,700 40 BBYB Bank Neo Commerce Tbk. 270 270 268 268 -2 1,900 510,200 4 272.857 268 T/J 1,000 0 B 0 41 BCAP MNC Kapital Indonesia Tbk. 125 125 122 124 -1 708,600 87,305,800 99 351.653 124 T/J 53,700 123 B 110,000 42 BDMN Bank Danamon Indonesia Tbk. 2,210 2,400 2,230 2,400 190 5,356,600 12,508,556,000 1,389 1.355 2,410 J 211,000 2,400 T/B 126,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 150 166 151 161 11 315,956,000 50,540,293,100 7,509 94.706 161 T/J 4,600 160 B 1,978,700 44 BFIN BFI Finance Indonesia Tbk. 382 396 382 390 8 5,062,200 1,976,186,800 449 1,998.565 390 T/J 246,700 388 B 340,200 45 BHIT MNC Investama Tbk. 50 50 50 50 0 30,800 1,540,000 6 146.220 50 T/J 74,469,900 0 B 0 46 BINA Bank Ina Perdana Tbk. 815 825 800 820 5 1,059,800 868,427,000 38 463.287 820 T/J 100,000 815 B 100,000 47 BIRD Blue Bird Tbk. 920 1,005 920 950 30 9,899,500 9,648,646,000 644 14.615 960 J 10,000 950 T/B 61,400 48 BISI BISI International Tbk. 905 935 905 915 10 614,400 564,080,500 156 457.500 920 J 178,200 905 B 136,500 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 1,000 965 990 30 10,962,200 10,817,212,000 1,889 165.000 995 J 239,700 990 T/B 5,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 580 560 575 15 12,673,100 7,277,404,000 2,770 133.721 575 T/J 1,828,100 570 B 2,027,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 18,800 940,000 12 3.455 50 T/J 145,003,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 115,681,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,775 5,475 5,750 275 71,784,900 407,036,532,500 12,786 1,732.622 5,750 T/J 2,946,500 5,725 B 206,700 54 BMSR Bintang Mitra Semestaraya Tbk 51 52 50 52 1 70,600 3,600,400 6 10.400 52 T/J 5,900 51 B 30,100 55 BMTR Global Mediacom Tbk. 250 262 248 256 6 189,179,800 48,540,056,000 5,330 208.367 258 J 4,246,900 256 T/B 100,374,000 56 BNBA Bank Bumi Arta Tbk. 320 322 320 320 0 106,800 34,178,000 33 200.000 322 J 44,400 320 T/B 25,200 57 BNGA Bank CIMB Niaga Tbk. 755 790 760 785 30 3,301,100 2,579,430,500 772 5.796 785 T/J 370,900 780 B 236,100 58 BNII Bank Maybank Indonesia Tbk. 218 232 220 226 8 9,540,600 2,161,649,400 922 2.693 228 J 159,500 226 T/B 60,900 59 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 45,011,200 59,417,268,500 115 14.426 1,325 T/J 9,202,200 1,320 B 22,715,000 60 BPTR Batavia Prosperindo Trans Tbk. 80 88 80 84 4 19,200 1,552,700 25 84.000 84 T/J 18,000 80 B 700 61 BRAM Indo Kordsa Tbk. 4,200 4,200 4,200 4,200 0 900 3,780,000 3 163.459 4,500 J 100 4,000 B 200 62 BRIS Bank BRIsyariah Tbk. 860 930 875 920 60 265,850,400 241,154,458,500 21,036 180.392 925 J 2,577,000 920 T/B 7,398,100 63 BRPT Barito Pacific Tbk. 730 815 730 815 85 104,262,400 81,429,460,500 8,130 318.695 815 T/J 1,583,700 810 B 372,800 64 BSDE Bumi Serpong Damai Tbk. 685 765 705 755 70 129,236,900 96,744,624,000 4,546 147.893 760 J 5,165,100 755 T/B 1,678,000 65 BSIM Bank Sinarmas Tbk. 462 482 452 464 2 120,700 57,201,200 35 316.466 472 J 100 464 T/B 100 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,180 2,360 2,180 2,250 70 177,600 404,526,000 195 435.572 2,250 T/J 100 2,240 B 500 68 BTPS Bank BTPN Syariah Tbk. 3,380 3,510 3,400 3,460 80 13,071,000 45,117,680,000 4,421 354.872 3,460 T/J 581,300 3,450 B 338,300 69 BUDI Budi Starch & Sweetener Tbk. 93 99 93 93 0 23,188,500 2,247,079,800 3,594 50.404 94 J 42,700 93 T/B 163,400 70 BULL Buana Lintas Lautan Tbk. 304 322 306 314 10 208,024,000 64,760,009,400 6,407 30.706 314 T/J 193,800 312 B 4,254,500 71 BVIC Bank Victoria International Tbk. 68 68 67 67 -1 312,300 21,205,000 29 63.355 68 J 100,000 66 B 30,000 72 BWPT Eagle High Plantations Tbk. 100 109 100 109 9 93,217,600 9,841,727,600 2,673 23.839 109 T/J 470,800 108 B 3,232,800 73 BYAN Bayan Resources Tbk. 12,300 12,600 12,500 12,500 200 5,500 69,075,000 17 215.517 12,775 J 400 11,525 B 500 74 CAMP Campina Ice Cream Industry Tbk. 256 272 256 270 14 2,088,100 553,582,000 480 81.818 272 J 9,000 270 T/B 41,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,700 85,000 5 28.571 50 T/J 56,730,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,850 1,740 1,820 80 91,700 167,522,500 96 376.033 1,820 T/J 7,600 1,800 B 4,400 77 CFIN Clipan Finance Indonesia Tbk. 194 200 193 196 2 6,334,300 1,240,045,500 439 15.337 197 J 486,000 196 T/B 261,700 78 CITY Natura City Developments Tbk. 99 106 98 98 -1 6,200 614,200 9 81.667 98 T/J 29,800 0 B 0 79 CLEO Sariguna Primatirta Tbk. 488 510 488 496 8 12,818,400 6,374,199,500 1,727 2,156.522 496 T/J 918,600 494 B 1,040,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,000 1,050 1,040 1,050 50 27,600 28,929,500 35 100.473 1,055 J 2,000 1,050 T/B 19,300 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,200 5,900 6,200 300 10,704,900 64,991,592,500 3,623 28,237.009 6,200 T/J 591,900 6,175 B 4,400 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. 328 326 314 314 -14 28,200 8,962,200 13 158.454 318 J 100 314 T/B 1,500 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. 660 700 675 695 35 22,528,700 15,536,434,000 1,704 155.607 700 J 874,700 695 T/B 47,500 87 DART Duta Anggada Realty Tbk. 240 0 0 240 0 0 0 0 44.367 238 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 287,843,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,105,900 0 B 0 90 DILD Intiland Development Tbk. 166 178 168 177 11 7,552,300 1,311,548,900 577 30.844 178 J 371,500 177 T/B 60,700 91 DLTA Delta Djakarta Tbk. 3,990 4,160 3,980 4,070 80 88,900 359,475,000 105 24,329.010 4,080 J 6,200 4,070 T/B 600 92 DMAS Puradelta Lestari Tbk. 206 222 206 222 16 77,532,100 16,901,103,600 2,553 105.714 222 T/J 6,097,400 220 B 1,385,400 93 DMND Diamond Food Indonesia Tbk. 915 925 890 915 0 48,400 43,710,500 50 100.000 920 J 2,300 915 T/B 3,600 94 DNAR Bank Oke Indonesia Tbk. 248 258 232 256 8 1,500 372,200 12 232.727 256 T/J 207,200 240 B 3,900 95 DOID Delta Dunia Makmur Tbk. 250 262 250 258 8 40,609,200 10,470,088,200 1,771 349.291 260 J 896,800 258 T/B 2,612,800 96 DPNS Duta Pertiwi Nusantara Tbk. 230 222 214 222 -8 200 43,600 2 72.129 242 J 100 224 B 700 97 DPUM Dua Putra Utama Makmur Tbk. 50 53 50 53 3 31,200 1,617,800 27 9.636 53 T/J 53,400 51 B 200 98 DSFI Dharma Samudera Fishing Industries Tbk. 60 63 57 59 -1 414,300 24,576,500 87 33.578 59 T/J 52,700 58 B 62,300 99 DSNG Dharma Satya Nusantara Tbk. 440 472 440 464 24 9,166,100 4,161,215,400 796 125.405 468 J 20,200 464 T/B 172,500 100 DSSA Dian Swastatika Sentosa Tbk 19,975 19,075 18,600 18,600 -1,375 2,000 37,272,500 11 1,240.000 18,600 T/J 400 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 282 292 264 284 2 5,314,100 1,525,436,000 795 56.238 286 J 88,900 284 T/B 210,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,350 2,500 2,360 2,480 130 19,700 48,427,000 42 912.867 2,490 J 6,100 2,480 T/B 1,800 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 28,000 1,400,000 3 14.286 50 T/J 2,082,100 0 B 0 104 EKAD Ekadharma International Tbk. 1,240 1,270 1,240 1,250 10 352,300 441,766,000 402 3,173.233 1,250 T/J 11,900 1,245 B 28,100 105 ELSA Elnusa Tbk. 220 228 222 224 4 40,432,500 9,077,153,600 1,912 56.000 226 J 884,200 224 T/B 616,800 106 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 6,450 J 20,700 6,000 B 100 108 ERAA Erajaya Swasembada Tbk. 1,580 1,665 1,610 1,620 40 36,280,900 58,892,682,000 2,911 162.000 1,625 J 50,000 1,620 T/B 3,888,900 109 ESSA Surya Esa Perkasa Tbk. 139 147 140 142 3 2,462,600 353,621,500 225 264.378 144 J 23,200 142 T/B 298,500 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 807,100 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 2,290 2,200 2,270 80 22,762,500 51,330,053,000 4,271 115.204 2,270 T/J 697,500 2,260 B 2,900 113 FASW Fajar Surya Wisesa Tbk. 6,800 7,000 7,000 7,000 200 100 700,000 1 1,604.180 7,000 T/J 400 6,850 B 700 114 FILM MD Pictures Tbk. 186 193 179 190 4 4,448,600 827,230,800 548 90.476 191 J 28,700 190 T/B 1,503,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 1,831,900 0 B 0 116 FREN Smartfren Telecom Tbk. 80 90 80 87 7 553,182,200 47,683,072,800 12,742 4.833 87 T/J 204,200 86 B 14,365,300 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 4,225,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 1,380 1,360 1,375 20 600 824,000 3 1,100.000 1,435 J 400 1,375 T/B 7,100 119 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. 44,175 46,350 45,000 46,300 2,125 1,549,100 71,180,477,500 3,733 1,806.829 46,325 J 32,400 46,300 T/B 4,600 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,690 1,680 1,595 1,595 -95 3,900 6,471,500 6 136.325 1,665 J 4,000 1,595 T/B 2,200 122 GIAA Garuda Indonesia (Persero) Tbk. 232 242 232 240 8 17,357,700 4,157,425,600 1,431 32.262 242 J 1,910,000 240 T/B 3,787,400 123 GJTL Gajah Tunggal Tbk. 476 505 478 492 16 4,935,600 2,444,002,700 776 96.592 492 T/J 101,700 490 B 477,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 75 78 75 78 3 2,414,300 186,512,600 275 19.500 78 T/J 988,000 77 B 824,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,265 1,235 1,250 0 265,100 332,766,000 173 97.276 1,250 T/J 600 1,245 B 1,800 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 25,200 1,260,000 1 21.568 50 T/J 800,300 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. 95 100 98 98 3 162,900 16,017,000 16 39.200 99 J 97,600 98 T/B 200 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,447,600 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. 362 382 338 380 18 500 186,000 4 72.381 370 J 216,300 338 B 500 132 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. 3,170 3,250 3,170 3,190 20 113,700 361,857,000 49 86.216 3,200 J 35,500 3,190 T/B 14,000 134 HERO Hero Supermarket Tbk. 790 825 775 815 25 4,000 3,195,500 10 1,701.177 815 T/J 1,600 800 B 600 135 HEXA Hexindo Adiperkasa Tbk. 3,440 3,680 3,450 3,650 210 313,000 1,124,929,000 256 1,117.370 3,650 T/J 8,400 3,640 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. 414 450 412 450 36 5,800 2,510,600 8 692.308 500 J 100 450 T/B 1,200 137 HKMU HK Metals Utama Tbk. 73 78 73 77 4 29,641,000 2,254,551,200 1,032 33.478 77 T/J 1,103,200 76 B 928,600 138 HMSP H.M. Sampoerna Tbk. 1,595 1,630 1,610 1,630 35 17,399,000 28,242,816,500 3,694 8,136.981 1,630 T/J 997,800 1,625 B 112,400 139 HOKI Buyung Poetra Sembada Tbk. 725 785 725 780 55 53,322,900 40,369,267,000 3,434 251.613 780 T/J 109,000 775 B 567,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,900 95,000 3 27.027 50 T/J 955,500 0 B 0 141 HRTA Hartadinata Abadi Tbk. 210 216 210 214 4 1,888,700 403,307,400 217 71.333 214 T/J 17,500 212 B 103,900 142 HRUM Harum Energy Tbk. 1,595 1,650 1,615 1,635 40 3,232,200 5,277,266,000 1,014 31.442 1,640 J 174,800 1,635 T/B 182,800 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,600 10,375 10,550 300 6,768,500 71,088,000,000 5,158 391.103 10,550 T/J 329,600 10,525 B 33,600 145 IDPR Indonesia Pondasi Raya Tbk. 164 168 164 164 0 800 131,600 3 12.812 164 T/J 2,200 153 B 1,100 146 IFII Indonesia Fibreboard Industry Tbk. 123 133 115 123 0 259,400 32,224,500 67 117.143 127 J 20,400 123 T/B 19,700 147 IGAR Champion Pacific Indonesia Tbk. 312 330 312 320 8 179,600 57,467,600 53 209.150 324 J 56,400 320 T/B 9,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 7,700 385,000 10 14.286 50 T/J 15,308,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 675 730 680 705 30 17,804,500 12,596,773,500 1,908 99.226 705 T/J 11,400 700 B 881,200 150 IMJS Indomobil Multi Jasa Tbk. 246 270 246 254 8 22,703,600 5,887,369,400 1,394 50.800 254 T/J 523,400 252 B 266,200 151 INAF Indofarma Tbk. 2,880 3,020 2,900 2,960 80 2,989,500 8,871,983,000 1,312 1,184.000 2,970 J 14,500 2,960 T/B 56,700 152 INCI Intanwijaya Internasional Tbk 625 645 625 635 10 95,100 60,422,000 68 68.679 640 J 3,200 635 T/B 4,300 153 INCO Vale Indonesia Tbk. 3,820 3,970 3,890 3,960 140 10,273,200 40,356,683,000 2,713 1,616.327 3,960 T/J 16,200 3,950 B 11,100 154 INDF Indofood Sukses Makmur Tbk. 7,575 7,900 7,625 7,800 225 13,583,200 105,719,872,500 4,664 1,335.182 7,800 T/J 2,346,500 7,775 B 37,200 155 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,200 2,200 40 200 440,000 2 296.300 2,200 T/J 13,400 2,160 B 71,700 156 INDS Indospring Tbk. 1,930 1,990 1,930 1,940 10 12,200 23,672,000 13 181.875 1,980 J 1,900 1,940 T/B 4,700 157 INDY Indika Energy Tbk. 925 975 940 965 40 14,266,600 13,750,598,500 2,391 32.712 970 J 380,100 965 T/B 217,600 158 INKP Indah Kiat Pulp & Paper Tbk. 8,475 8,825 8,575 8,725 250 6,221,400 54,033,322,500 3,036 449.587 8,725 T/J 86,800 8,700 B 300 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 55,300 2,766,200 21 0.286 50 T/J 15,000 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,600 11,375 10,850 11,325 725 3,873,900 43,083,125,000 3,760 453.000 11,325 T/J 119,900 11,300 B 100 161 IPOL Indopoly Swakarsa Industry Tbk. 78 83 79 83 5 1,432,100 118,198,600 427 39.524 83 T/J 293,400 82 B 1,369,300 162 IPTV MNC Vision Networks Tbk. 306 308 294 298 -8 27,135,600 8,260,045,800 611 124.167 298 T/J 176,600 296 B 570,700 163 ISAT Indosat Tbk. 2,250 2,350 2,250 2,260 10 5,787,700 13,251,414,000 2,054 161.429 2,270 J 800 2,260 T/B 389,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. 118 124 119 124 6 2,137,800 259,686,800 226 42.034 124 T/J 461,600 123 B 29,800 165 ITMG Indo Tambangraya Megah Tbk. 8,250 8,450 8,325 8,375 125 1,536,000 12,882,320,000 1,511 59.821 8,400 J 74,700 8,375 T/B 16,700 166 JAWA Jaya Agra Wattie Tbk. 53 52 50 52 -1 51,300 2,591,300 11 10.400 53 J 49,300 52 T/B 5,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 338 340 2 65,100 22,104,000 5 281.417 340 T/J 1,084,300 338 B 95,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,145 1,110 1,140 35 21,347,100 24,171,568,000 2,406 311.646 1,145 J 274,200 1,140 T/B 1,622,400 169 JRPT Jaya Real Property Tbk. 420 434 420 428 8 824,300 349,945,600 289 411.538 430 J 123,400 428 T/B 1,900 170 JSKY Sky Energy Indonesia Tbk. 168 216 169 212 44 331,118,800 66,105,442,500 15,295 106.000 214 J 1,219,700 212 T/B 8,403,500 171 JSMR Jasa Marga (Persero) Tbk. 3,320 3,600 3,390 3,600 280 24,252,900 84,961,689,000 6,073 212.289 3,610 J 8,500 3,600 T/B 1,037,200 172 KAEF Kimia Farma Tbk. 2,820 3,030 2,850 2,920 100 15,943,300 46,993,073,000 5,247 2,920.000 2,930 J 61,600 2,920 T/B 618,000 173 KBLI KMI Wire & Cable Tbk. 296 306 296 304 8 2,781,300 838,506,400 444 36.938 306 J 30,700 304 T/B 189,700 174 KEEN Kencana Energi Lestari Tbk. 316 326 310 318 2 2,210,700 702,512,400 131 80.303 318 T/J 64,300 314 B 4,500 175 KICI Kedaung Indah Can Tbk 240 240 224 224 -16 200 46,400 2 47.557 230 J 100 224 T/B 1,700 176 KIJA Kawasan Industri Jababeka Tbk. 140 146 141 144 4 720,100 103,918,500 234 4.996 145 J 89,200 144 T/B 184,100 177 KINO Kino Indonesia Tbk. 2,960 3,080 2,950 2,990 30 4,039,900 12,119,455,000 133 78.684 3,010 J 100 2,990 T/B 2,800 178 KKGI Resource Alam Indonesia Tbk. 194 204 195 197 3 18,900 3,704,300 27 691.228 197 T/J 1,900 191 B 300 179 KLBF Kalbe Farma Tbk. 1,575 1,600 1,570 1,590 15 29,711,700 47,073,672,500 3,643 15,507.656 1,590 T/J 2,019,400 1,580 B 14,000 180 KOBX Kobexindo Tractors Tbk. 122 130 114 114 -8 36,457,400 4,581,850,200 8,258 28.500 114 T/J 492,300 0 B 0 181 KOTA DMS Propertindo Tbk. 600 610 595 605 5 8,018,700 4,819,229,500 389 302.500 605 T/J 138,000 600 B 2,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 2,057,300 102,865,000 33 43.478 50 T/J 1,740,600 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 348 364 348 362 14 25,227,200 9,054,967,000 2,138 45.005 362 T/J 587,000 360 B 2,013,800 184 KREN Kresna Graha Investama Tbk. 108 117 107 112 4 23,226,600 2,613,421,100 2,037 1,165.210 112 T/J 144,800 111 B 557,200 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 13,200 660,000 6 7.806 50 T/J 32,068,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,150 5,150 4,900 4,910 -240 1,300 6,401,000 10 81.157 5,200 J 100 4,910 T/B 800 187 LINK Link Net Tbk. 2,040 2,100 2,040 2,070 30 2,532,300 5,222,791,000 1,253 129.375 2,070 T/J 55,200 2,060 B 63,200 188 LION Lion Metal Works Tbk. 250 262 250 262 12 12,100 3,129,600 10 164.089 262 T/J 7,400 254 B 500 189 LPCK Lippo Cikarang Tbk 810 835 805 825 15 1,461,100 1,195,151,000 432 93.016 830 J 40,500 825 T/B 99,500 190 LPGI Lippo General Insurance Tbk. 3,350 3,410 3,120 3,410 60 1,800 6,063,000 8 153.258 3,420 J 500 3,390 B 600 191 LPKR Lippo Karawaci Tbk. 121 128 113 128 7 58,998,400 7,414,255,200 1,566 41.333 129 J 932,600 128 T/B 45,900 192 LPPF Matahari Department Store Tbk. 1,130 1,190 1,150 1,170 40 13,333,900 15,605,697,500 1,665 26.512 1,175 J 1,300 1,170 T/B 2,021,900 193 LSIP PP London Sumatra Indonesia Tbk. 940 995 945 990 50 51,639,200 50,555,290,000 3,214 255.484 995 J 619,600 990 T/B 14,023,700 194 LTLS Lautan Luas Tbk. 440 446 440 442 2 36,200 15,956,200 26 156.245 442 T/J 72,000 438 B 100 195 MAIN Malindo Feedmill Tbk. 565 585 565 580 15 5,992,300 3,459,900,000 673 329.545 585 J 295,400 580 T/B 316,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,800 90,000 5 6.835 50 T/J 913,196,800 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. 600 640 600 630 30 20,880,200 12,949,294,500 1,578 1,010.993 630 T/J 15,400 620 B 117,700 199 MARK Mark Dynamics Indonesia Tbk. 790 810 780 800 10 3,410,400 2,733,396,500 584 1,600.000 800 T/J 11,900 795 B 67,700 200 MASA Multistrada Arah Sarana Tbk. 545 545 515 525 -20 1,600 837,500 7 373.294 545 J 4,900 525 T/B 700 201 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. 376 392 376 388 12 866,500 332,566,800 148 24.250 388 T/J 15,700 386 B 13,200 203 MBTO Martina Berto Tbk. 78 83 73 78 0 16,500 1,250,700 24 10.541 78 T/J 4,600 74 B 2,200 204 MCOR Bank China Construction Bank Indonesia Tbk. 121 128 121 123 2 4,236,600 526,656,000 257 110.322 124 J 90,000 123 T/B 285,500 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,059,500 0 B 0 206 MDLN Modernland Realty Tbk. 54 56 53 54 0 21,429,000 1,174,237,700 495 16.026 55 J 2,309,200 54 T/B 1,001,800 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 26,731,800 0 B 0 208 MEDC Medco Energi Internasional Tbk. 418 430 408 410 -8 152,896,200 63,673,089,400 7,964 851.417 410 T/J 4,309,400 408 B 1,638,300 209 MEGA Bank Mega Tbk. 7,200 7,300 7,300 7,300 100 100 730,000 1 5,321.165 7,300 T/J 1,000 6,900 B 200 210 META Nusantara Infrastructure Tbk. 106 108 104 108 2 91,400 9,771,500 33 32.720 108 T/J 2,300 107 B 17,500 211 MGRO Mahkota Group Tbk. 800 825 800 820 20 2,635,200 2,146,104,000 455 364.444 820 T/J 109,300 810 B 52,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,240 2,270 0 31,433,400 71,056,006,000 2,176 133.649 2,270 T/J 446,900 2,260 B 300 213 MLBI Multi Bintang Indonesia Tbk. 8,750 9,100 8,775 9,000 250 45,400 409,010,000 40 57,324.841 9,075 J 1,000 9,000 T/B 2,700 214 MLPL Multipolar Tbk. 50 51 50 50 0 2,111,600 105,660,200 78 5.735 51 J 5,761,300 50 T/B 46,300 215 MLPT Multipolar Technology Tbk. 575 590 575 590 15 64,600 37,958,500 45 122.917 595 J 54,300 585 B 28,600 216 MNCN Media Nusantara Citra Tbk. 785 830 795 820 35 82,382,100 67,177,857,500 5,267 91.111 825 J 1,197,800 820 T/B 104,000 217 MPMX Mitra Pinasthika Mustika Tbk. 430 444 426 428 -2 4,346,900 1,874,325,200 941 28.533 430 J 2,200 428 T/B 1,800 218 MPPA Matahari Putra Prima Tbk. 104 107 101 103 -1 623,400 64,035,600 139 43.305 104 J 145,600 103 T/B 135,800 219 MRAT Mustika Ratu Tbk. 130 142 133 138 8 24,500 3,309,200 22 21.231 141 J 400 138 T/B 100 220 MSKY MNC Sky Vision Tbk. 925 920 865 920 -5 40,700 35,464,000 25 60.526 910 J 1,800 865 B 1,100 221 MTDL Metrodata Electronics Tbk. 1,630 1,660 1,630 1,655 25 2,564,700 4,241,067,000 737 2,979.405 1,655 T/J 41,200 1,650 B 20,200 222 MTLA Metropolitan Land Tbk. 368 368 368 368 0 100 36,800 1 154.719 372 J 100 368 T/B 500 223 MYOH Samindo Resources Tbk. 1,135 1,135 1,085 1,110 -25 130,700 145,224,500 37 132.210 1,110 T/J 19,000 1,105 B 1,200 224 MYOR Mayora Indah Tbk. 2,480 2,510 2,470 2,510 30 2,413,900 6,020,850,000 1,308 12,556.278 2,510 T/J 118,700 2,500 B 41,700 225 MYTX Asia Pacific Investama Tbk. 53 52 52 52 -1 100 5,200 1 7.816 52 T/J 100 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 710 790 710 770 60 3,262,100 2,483,401,000 939 236.923 770 T/J 36,000 765 B 87,000 227 NISP Bank OCBC NISP Tbk. 730 755 725 745 15 49,800 37,080,500 49 902.768 750 J 1,300 745 T/B 4,500 228 NOBU Bank Nationalnobu Tbk. 825 840 825 840 15 8,000 6,639,500 5 224.000 840 T/J 2,600 815 B 500 229 NRCA Nusa Raya Cipta Tbk. 290 304 298 302 12 95,200 28,600,200 33 35.529 302 T/J 400 300 B 5,700 230 NZIA Nusantara Almazia Tbk. 155 165 145 145 -10 56,400 8,258,200 36 65.909 145 T/J 7,000 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 300 15,000 1 98.922 50 T/J 5,564,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 79 80 75 77 -2 18,046,400 1,374,692,700 605 77.000 77 T/J 1,242,000 76 B 890,000 233 PANR Panorama Sentrawisata Tbk. 98 102 97 98 0 2,517,200 251,214,800 195 58.799 99 J 129,600 98 T/B 131,500 234 PANS Panin Sekuritas Tbk. 805 820 795 815 10 344,100 279,356,000 95 592.727 820 J 22,400 815 T/B 104,300 235 PBID Panca Budi Idaman Tbk. 880 900 865 880 0 292,900 257,722,000 112 103.529 890 J 2,000 870 B 36,200 236 PBRX Pan Brothers Tbk. 226 238 226 236 10 504,700 117,598,800 85 417.699 236 T/J 8,100 232 B 17,600 237 PBSA Paramita Bangun Sarana Tbk. 655 610 610 610 -45 14,900 9,089,000 7 50.833 650 J 300 610 T/B 3,000 238 PEHA Phapros Tbk. 1,400 1,460 1,400 1,440 40 222,100 320,449,500 144 120.200 1,450 J 32,900 1,440 T/B 13,100 239 PGAS Perusahaan Gas Negara Tbk. 1,105 1,150 1,110 1,145 40 107,686,800 122,380,258,000 8,802 381.667 1,150 J 837,000 1,145 T/B 5,246,400 240 PGUN Pradiksi Gunatama Tbk. 230 234 220 234 4 42,600 9,837,400 17 203.478 236 J 100 234 T/B 2,100 241 PJAA Pembangunan Jaya Ancol Tbk. 496 496 484 484 -12 152,600 74,364,800 57 94.439 484 T/J 90,400 482 B 19,200 242 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 2,400 5,736,000 4 991.742 2,450 J 300 2,350 B 200 243 PNBN Bank Pan Indonesia Tbk 760 790 750 785 25 2,347,100 1,830,220,500 294 1,307.026 785 T/J 365,100 780 B 665,100 244 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 22,420,200 1,126,272,000 495 50.000 51 J 3,578,200 50 T/B 11,600 245 PNIN Paninvest Tbk. 690 725 705 715 25 310,800 221,609,500 69 760.315 715 T/J 155,300 710 B 46,500 246 PNLF Panin Financial Tbk. 190 195 190 193 3 21,120,900 4,075,581,700 957 208.604 194 J 1,702,400 193 T/B 1,580,900 247 POLL Pollux Properti Indonesia Tbk. 6,650 7,975 6,675 7,975 1,325 1,568,200 12,205,617,500 3,413 1,296.748 0 J 0 7,975 T/B 70,200 248 PPRE PP Presisi Tbk. 153 159 154 158 5 8,917,500 1,402,723,300 2,101 36.744 158 T/J 170,300 157 B 119,100 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,680,000 84,000,000 141 108.108 50 T/J 55,199,800 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 118 129 129 129 11 100 12,900 1 72.623 129 T/J 53,300 116 B 2,000 251 PRDA Prodia Widyahusada Tbk. 2,960 3,000 2,990 2,990 30 7,100 21,291,000 13 46.000 3,000 J 300 2,990 T/B 1,700 252 PSSI Pelita Samudera Shipping Tbk. 161 164 160 163 2 659,700 105,631,500 34 120.741 164 J 12,400 163 T/B 44,700 253 PTBA Bukit Asam Tbk. 1,970 2,050 2,000 2,050 80 26,702,000 54,198,052,000 4,120 1,782.609 2,050 T/J 1,740,900 2,040 B 105,200 254 PTIS Indo Straits Tbk. 163 155 155 155 -8 100 15,500 1 16.316 200 J 100 159 B 5,500 255 PTPP PP (Persero) Tbk. 845 905 875 885 40 50,054,200 44,460,881,500 3,758 166.353 890 J 808,100 885 T/B 2,422,000 256 PTRO Petrosea Tbk. 1,700 1,790 1,700 1,730 30 1,528,000 2,666,994,000 549 1,384.000 1,735 J 25,100 1,730 T/B 181,100 257 PTSN Sat Nusapersada Tbk 204 226 212 214 10 4,479,500 976,645,200 493 110.690 216 J 161,600 214 T/B 40,000 258 PUDP Pudjiadi Prestige Tbk. 212 234 200 234 22 200 43,400 2 29.186 234 T/J 1,000 210 B 2,000 259 PURE Trinitan Metals and Minerals Tbk. 224 256 224 252 28 91,729,100 22,286,554,600 4,246 84.000 252 T/J 355,600 250 B 1,006,800 260 PWON Pakuwon Jati Tbk. 350 380 360 380 30 178,889,400 66,445,865,800 10,219 1,464.976 382 J 1,593,100 380 T/B 68,200 261 PZZA Sarimelati Kencana Tbk. 585 600 585 600 15 670,700 400,608,500 237 54.545 600 T/J 142,900 595 B 26,900 262 RAJA Rukun Raharja Tbk. 117 133 118 126 9 33,851,300 4,268,902,600 2,289 432.811 127 J 1,713,600 126 T/B 132,000 263 RALS Ramayana Lestari Sentosa Tbk. 585 615 585 605 20 11,235,500 6,771,530,500 1,565 378.125 605 T/J 272,500 600 B 462,600 264 RANC Supra Boga Lestari Tbk. 412 422 412 418 6 815,200 339,298,400 149 83.600 418 T/J 41,000 412 B 55,600 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,024,400 0 B 0 266 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,400 B 500 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 336 J 7,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 93 93 91 91 -2 17,700 1,622,000 7 14.453 93 J 292,800 91 T/B 10,000 269 RMBA Bentoel Internasional Investama Tbk. 505 535 470 480 -25 292,400 140,775,000 90 3,755.869 480 T/J 40,000 474 B 1,500 270 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,210 1,185 1,205 20 1,011,100 1,214,728,500 289 472.549 1,210 J 25,900 1,205 T/B 148,800 271 SAMF Saraswanti Anugerah Makmur Tbk. 398 418 388 396 -2 2,800 1,103,000 10 330.000 400 J 200 396 T/B 2,300 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,200 10,200 0 2,600 26,520,000 3 6,580.645 10,200 T/J 3,000 10,000 B 1,000 273 SCMA Surya Citra Media Tbk. 1,120 1,145 1,120 1,140 20 19,591,800 22,242,905,500 994 515.713 1,140 T/J 1,497,000 1,135 B 1,485,100 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 234 234 218 222 -12 4,204,300 929,575,200 390 201.818 226 J 50,000 222 T/B 301,800 275 SDPC Millennium Pharmacon International Tbk. 111 114 104 112 1 348,700 38,446,700 88 74.762 112 T/J 73,500 110 B 2,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 815 800 800 20 12,000 9,750,000 4 894.805 815 J 17,300 780 B 2,000 277 SGRO Sampoerna Agro Tbk. 1,560 1,580 1,495 1,500 -60 195,600 294,137,000 99 64.103 1,500 T/J 414,100 1,495 B 65,600 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 830 745 810 65 144,926,100 117,001,003,000 24,502 280.248 810 T/J 384,900 805 B 1,104,900 279 SILO Siloam International Hospitals Tbk. 4,640 4,700 4,600 4,620 -20 44,600 206,819,000 114 52.471 4,640 J 1,800 4,620 T/B 22,000 280 SIMP Salim Ivomas Pratama Tbk. 308 340 314 340 32 23,725,700 7,814,895,600 1,471 30.909 340 T/J 179,000 338 B 302,800 281 SMBR Semen Baturaja (Persero) Tbk. 525 555 525 555 30 27,741,200 15,047,079,500 2,327 99.107 560 J 442,600 555 T/B 40,600 282 SMCB Solusi Bangun Indonesia Tbk. 980 1,025 975 1,020 40 37,100 36,762,000 18 1,231.884 1,015 J 20,000 985 B 9,000 283 SMDR Samudera Indonesia Tbk. 260 278 258 276 16 3,731,500 1,000,533,000 564 1,107.633 276 T/J 134,800 274 B 44,400 284 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,900 9,600 9,850 450 4,866,800 47,424,990,000 1,862 3,427.518 9,850 T/J 44,500 9,800 B 1,600 285 SMKL Satyamitra Kemas Lestari Tbk. 177 185 177 185 8 24,600 4,355,000 4 95.855 185 T/J 5,700 177 B 2,500 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 800 15,675 B 100 287 SMRA Summarecon Agung Tbk. 575 610 570 595 20 72,491,400 43,041,821,500 1,761 977.654 595 T/J 7,781,300 590 B 2,541,100 288 SMSM Selamat Sempurna Tbk. 1,100 1,140 1,090 1,120 20 4,546,000 5,069,484,000 1,420 2,991.533 1,130 J 4,500 1,120 T/B 110,900 289 SOCI Soechi Lines Tbk. 122 126 116 124 2 8,002,700 991,431,600 567 22.545 125 J 731,400 124 T/B 17,200 290 SOHO Soho Global Health Tbk. 4,410 5,500 4,420 5,500 1,090 666,300 3,574,793,000 596 302.198 0 J 0 5,500 T/B 339,900 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 7,900 0 B 0 292 SPMA Suparma Tbk. 280 288 282 284 4 43,900 12,578,200 13 127.309 288 J 22,800 280 B 5,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 136 133 136 0 5,100 690,600 5 145.143 135 J 72,300 132 B 1,000 294 SRIL Sri Rejeki Isman Tbk. 200 208 200 206 6 22,006,900 4,528,931,800 1,568 85.833 208 J 1,192,000 206 T/B 2,141,800 295 SRSN Indo Acidatama Tbk 54 55 53 55 1 2,518,300 136,050,100 158 10.017 55 T/J 4,848,500 54 B 73,500 296 SSIA Surya Semesta Internusa Tbk. 390 410 390 408 18 39,928,700 16,060,843,400 2,030 167.385 408 T/J 10,700 406 B 17,700 297 SSMS Sawit Sumbermas Sarana Tbk. 820 835 800 825 5 455,900 373,239,500 278 123.134 825 T/J 99,500 820 B 77,000 298 STAR Buana Artha Anugerah Tbk. 128 138 128 128 0 200 26,600 2 125.490 125 J 500 124 B 10,000 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,011,500 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 2 47.170 50 T/J 66,979,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 2,000 100,000 1 8.929 50 T/J 100,269,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,290 1,200 1,275 50 62,567,700 78,942,935,000 3,835 314.815 1,280 J 9,000 1,275 T/B 25,000 303 TBLA Tunas Baru Lampung Tbk. 765 815 765 795 30 4,986,900 3,957,174,500 585 181.032 800 J 518,800 795 T/B 415,100 304 TCID Mandom Indonesia Tbk. 6,425 6,675 6,450 6,450 25 6,300 40,662,500 11 632.651 6,450 T/J 3,800 6,425 B 2,400 305 TDPM Tridomain Performance Materials Tbk. 136 146 128 144 8 8,692,800 1,220,832,500 843 63.158 144 T/J 108,600 143 B 205,100 306 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. 73 76 68 73 0 7,323,300 534,199,300 815 36.500 73 T/J 142,800 72 B 352,500 308 TINS Timah Tbk. 775 810 780 805 30 21,247,300 16,993,905,000 2,526 411.350 810 J 2,045,200 805 T/B 715,100 309 TIRT Tirta Mahakam Resources Tbk 51 50 50 50 -1 2,700 135,000 3 22.857 51 J 200 50 T/B 900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,375 6,250 6,325 175 4,648,700 29,382,872,500 2,322 391.064 6,350 J 235,600 6,325 T/B 98,600 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,890 2,820 2,890 80 127,562,700 366,224,412,000 14,708 1,518.774 2,890 T/J 4,024,500 2,880 B 289,200 312 TMAS Temas Tbk. 102 113 102 106 4 7,815,700 842,039,000 706 243.801 107 J 301,600 106 T/B 323,500 313 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 71,500 28,743,000 24 84.831 402 T/J 35,000 400 B 300 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,800 140,000 3 80.475 50 T/J 26,972,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 278 290 282 286 8 1,456,700 415,506,600 274 102.794 288 J 66,200 286 T/B 49,100 316 TOWR Sarana Menara Nusantara Tbk. 1,035 1,055 1,040 1,045 10 136,760,600 142,911,219,000 13,375 4,977.850 1,045 T/J 8,767,600 1,040 B 2,399,700 317 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. 119 120 119 120 1 1,200 142,900 3 120.925 120 T/J 100 119 B 200 319 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 0 250.537 420 J 49,100 392 B 200 321 TSPC Tempo Scan Pacific Tbk. 1,285 1,355 1,290 1,345 60 320,800 431,273,000 135 239.939 1,350 J 43,500 1,345 T/B 99,700 322 TURI Tunas Ridean Tbk. 1,350 1,320 1,290 1,290 -60 112,100 144,886,500 13 2,866.667 1,300 J 7,100 1,280 B 1,500 323 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,455 1,460 0 2,658,000 3,883,676,500 359 97.333 1,465 J 129,500 1,460 T/B 222,700 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,685 1,770 1,685 1,725 40 1,576,800 2,728,310,000 1,465 3,344.579 1,730 J 100 1,725 T/B 82,200 325 UNIC Unggul Indah Cahaya Tbk. 3,760 3,760 3,760 3,760 0 200 752,000 1 139.256 3,760 T/J 100 3,650 B 500 326 UNSP Bakrie Sumatera Plantations Tbk. 88 92 84 88 0 1,114,600 96,994,700 138 4.179 90 J 605,100 88 T/B 1,000 327 UNTR United Tractors Tbk. 22,925 23,125 22,850 23,000 75 2,987,900 68,516,092,500 4,269 27,380.952 23,025 J 31,700 23,000 T/B 2,300 328 UNVR Unilever Indonesia Tbk. 8,300 8,325 8,125 8,200 -100 17,218,200 141,597,082,500 5,043 209,933.436 8,225 J 42,400 8,200 T/B 18,200 329 VICO Victoria Investama Tbk. 88 86 82 86 -2 1,100 90,600 3 68.800 84 J 5,400 0 B 0 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 101,100 5,055,000 3 16.667 50 T/J 40,805,200 0 B 0 331 VOKS Voksel Electric Tbk. 192 197 191 195 3 12,700 2,455,000 11 86.259 195 T/J 21,400 193 B 1,200 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 177 170 175 8 17,460,200 3,052,262,500 1,295 60.345 176 J 499,200 175 T/B 255,900 333 WEHA WEHA Transportasi Indonesia Tbk. 55 61 52 52 -3 5,639,000 303,949,100 774 22.700 52 T/J 117,500 0 B 0 334 WIIM Wismilak Inti Makmur Tbk. 322 362 324 362 40 65,749,500 22,858,786,000 4,233 55.692 362 T/J 212,600 360 B 581,000 335 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,250 1,170 1,205 75 21,987,000 26,386,712,000 2,640 309.726 1,205 T/J 166,100 1,200 B 548,400 336 WINS Wintermar Offshore Marine Tbk. 100 100 95 100 0 2,400 234,000 7 27.043 100 T/J 860,300 99 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 220 230 212 228 8 171,500 38,256,200 41 34.566 228 T/J 173,300 224 B 41,300 338 WOOD Integra Indocabinet Tbk. 380 400 380 400 20 27,411,100 10,888,664,600 1,361 153.846 400 T/J 358,000 398 B 112,100 339 WSBP Waskita Beton Precast Tbk. 150 157 153 154 4 23,255,100 3,605,022,800 1,547 31.429 155 J 1,406,600 154 T/B 467,800 340 WSKT Waskita Karya (Persero) Tbk. 570 605 585 590 20 39,308,500 23,242,615,000 2,664 159.244 595 J 781,100 590 T/B 1,278,200 341 WTON Wijaya Karya Beton Tbk. 240 252 244 250 10 6,651,100 1,658,707,600 771 42.373 252 J 1,163,000 250 T/B 632,300 Total 7,349,842,100 7,335,376,932,700 572,901 2,193,799,700 289,806,000 Jakarta, 14 September 2020 Trading Division