List of Securities Quotation Main Board Date: Tuesday, 15 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. 10,975 11,150 10,725 10,925 -50 2,413,100 26,410,285,000 1,828 887.519 10,925 T/J 100 10,900 B 1,300 2 ABMM ABM Investama Tbk. 845 850 795 850 5 400 334,500 3 22.667 850 T/J 200 810 B 1,000 3 ACES Ace Hardware Indonesia Tbk. 1,580 1,610 1,545 1,555 -25 16,578,400 25,822,179,000 4,584 1,896.341 1,555 T/J 198,300 1,550 B 158,400 4 ACST Acset Indonusa Tbk. 238 242 222 222 -16 255,795,100 58,426,533,000 9,612 16.395 224 J 924,400 222 T/B 1,865,400 5 ADHI Adhi Karya (Persero) Tbk. 575 580 565 565 -10 2,967,600 1,691,761,500 586 443.718 570 J 1,104,200 565 T/B 458,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,675 7,750 7,550 7,600 -75 52,700 399,652,500 104 326.882 7,600 T/J 700 7,575 B 1,100 7 ADMG Polychem Indonesia Tbk 122 126 117 120 -2 3,818,400 453,419,300 247 10.711 120 T/J 134,500 118 B 33,300 8 ADRO Adaro Energy Tbk. 1,200 1,215 1,175 1,190 -10 44,495,200 53,180,455,500 6,304 108.182 1,195 J 51,000 1,190 T/B 493,800 9 AGII Aneka Gas Industri Tbk. 470 476 468 470 0 119,000 56,128,600 76 42.727 470 T/J 5,200 468 B 300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 358 372 352 356 -2 83,494,700 30,214,419,400 5,023 581.623 358 J 437,500 356 T/B 3,721,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 210 214 200 202 -8 31,998,700 6,558,004,800 2,400 24.587 204 J 474,100 202 T/B 1,993,600 12 AKRA AKR Corporindo Tbk. 2,840 2,860 2,720 2,740 -100 13,751,700 38,593,932,000 2,313 2,183.772 2,750 J 5,000 2,740 T/B 400 13 ALTO Tri Banyan Tirta Tbk. 320 340 298 340 20 75,900 25,157,600 26 169.868 340 T/J 92,800 298 B 100 14 AMAN Makmur Berkah Amanda Tbk. 260 262 260 262 2 261,500 68,170,000 21 238.182 262 T/J 65,200 260 B 176,900 15 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,450 J 1,000 2,350 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 705 710 690 700 -5 193,400 134,520,500 151 1,786.216 700 T/J 66,600 690 B 403,500 17 ANJT Austindo Nusantara Jaya Tbk. 515 480 480 480 -35 1,000 480,000 1 40.000 540 J 800 505 B 1,000 18 ANTM Aneka Tambang Tbk. 800 820 785 805 5 66,313,200 53,262,673,000 6,127 530.758 805 T/J 178,100 800 B 1,764,200 19 APLI Asiaplast Industries Tbk. 105 105 98 98 -7 29,700 2,923,000 21 81.667 100 J 1,000 98 T/B 7,800 20 APLN Agung Podomoro Land Tbk. 109 111 107 110 1 12,634,700 1,370,962,600 547 30.137 110 T/J 1,038,300 109 B 1,014,300 21 ARNA Arwana Citramulia Tbk. 438 446 438 442 4 100,800 44,328,600 34 3,004.146 442 T/J 30,000 438 B 30,100 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 0 0 920 0 0 0 0 271.747 910 J 1,000 900 B 1,000 24 ASGR Astra Graphia Tbk. 720 725 715 720 0 31,400 22,613,000 29 149.278 725 J 1,600 720 T/B 11,100 25 ASII Astra International Tbk. 4,790 4,870 4,770 4,820 30 35,809,700 172,590,790,000 8,398 3,446.870 4,820 T/J 103,600 4,810 B 9,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 1,040 1,040 -10 12,600 13,170,000 16 1,925.926 1,040 T/J 1,400 1,035 B 900 27 ASRI Alam Sutera Realty Tbk. 118 119 114 116 -2 33,693,500 3,897,529,900 1,045 110.476 117 J 754,500 116 T/B 5,682,800 28 ASSA Adi Sarana Armada Tbk. 560 565 530 540 -20 7,290,800 3,970,575,000 677 138.462 540 T/J 30,500 535 B 434,000 29 ATIC Anabatic Technologies Tbk. 625 0 0 625 0 0 0 0 89.286 585 J 8,600 0 B 0 30 AUTO Astra Otoparts Tbk. 875 885 860 865 -10 325,900 282,710,500 181 782.310 870 J 235,400 865 T/B 37,800 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 629,800 0 B 0 32 BATA Sepatu Bata Tbk. 610 625 615 625 15 33,800 20,958,000 7 8,106.355 630 J 500 605 B 500 33 BBCA Bank Central Asia Tbk. 30,250 30,500 29,300 29,300 -950 34,017,400 1,006,704,490,000 35,382 16,742.857 29,300 T/J 924,700 29,275 B 105,400 34 BBKP Bank Bukopin Tbk. 258 264 248 252 -6 132,873,100 33,780,122,200 4,194 75.566 252 T/J 150,200 250 B 5,858,000 35 BBMD Bank Mestika Dharma Tbk. 1,470 1,405 1,395 1,405 -65 6,400 8,930,000 6 101.812 1,470 J 5,800 1,405 T/B 200 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,050 5,100 4,910 4,940 -110 49,093,700 243,755,002,000 15,419 23.760 4,950 J 403,900 4,940 T/B 764,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,440 3,460 3,310 3,330 -110 195,531,100 656,683,570,000 29,734 3,805.714 3,340 J 107,000 3,330 T/B 5,020,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,380 1,410 1,360 1,380 0 53,006,600 73,240,538,500 5,106 180.000 1,385 J 926,900 1,380 T/B 1,812,400 40 BBYB Bank Neo Commerce Tbk. 268 270 266 270 2 6,000 1,616,800 8 274.893 268 J 100 266 B 300 41 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 577,000 71,309,100 51 351.653 124 T/J 4,500 123 B 80,200 42 BDMN Bank Danamon Indonesia Tbk. 2,400 2,450 2,340 2,350 -50 2,805,600 6,661,191,000 922 1.327 2,360 J 7,600 2,350 T/B 39,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 161 164 157 157 -4 95,698,500 15,271,649,400 2,387 92.353 157 T/J 883,700 156 B 2,375,800 44 BFIN BFI Finance Indonesia Tbk. 390 400 382 382 -8 3,077,000 1,187,482,000 365 1,957.569 382 T/J 13,300 380 B 249,300 45 BHIT MNC Investama Tbk. 50 50 50 50 0 11,500 575,000 5 146.220 50 T/J 96,598,100 0 B 0 46 BINA Bank Ina Perdana Tbk. 820 825 820 825 5 22,500 18,560,500 5 466.112 830 J 130,000 820 B 500 47 BIRD Blue Bird Tbk. 950 975 930 955 5 2,735,800 2,614,116,000 285 14.692 955 T/J 389,200 945 B 16,100 48 BISI BISI International Tbk. 915 920 905 920 5 245,200 224,084,000 99 460.000 920 T/J 72,300 910 B 1,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 990 1,005 965 970 -20 5,908,300 5,766,950,000 1,459 161.667 975 J 89,300 970 T/B 309,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 580 560 560 -15 9,189,800 5,182,228,000 2,755 130.233 565 J 510,300 560 T/B 432,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 144,100 7,205,000 18 3.455 50 T/J 137,530,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,100 505,000 2 0.658 50 T/J 119,874,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,750 5,825 5,600 5,675 -75 64,463,700 366,181,980,000 10,267 1,710.022 5,675 T/J 31,500 5,650 B 319,100 54 BMSR Bintang Mitra Semestaraya Tbk 52 52 51 51 -1 3,400 175,400 7 10.200 52 J 1,900 51 T/B 6,100 55 BMTR Global Mediacom Tbk. 256 260 248 250 -6 88,625,300 22,359,530,200 5,590 203.484 252 J 2,548,900 250 T/B 89,121,100 56 BNBA Bank Bumi Arta Tbk. 320 320 320 320 0 2,800 896,000 1 200.000 322 J 24,200 320 T/B 152,400 57 BNGA Bank CIMB Niaga Tbk. 785 795 775 775 -10 1,858,500 1,448,309,500 606 5.722 780 J 259,400 775 T/B 107,100 58 BNII Bank Maybank Indonesia Tbk. 226 228 218 220 -6 6,303,800 1,394,370,000 548 2.621 220 T/J 91,200 218 B 685,000 59 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 15,219,800 20,091,761,000 83 14.372 1,325 J 5,126,600 1,320 T/B 38,170,500 60 BPTR Batavia Prosperindo Trans Tbk. 84 89 79 84 0 27,600 2,200,700 21 84.000 81 J 900 0 B 0 61 BRAM Indo Kordsa Tbk. 4,200 4,250 4,200 4,200 0 300 1,270,000 2 163.459 4,380 J 100 4,020 B 100 62 BRIS Bank BRIsyariah Tbk. 920 945 885 900 -20 198,079,500 179,581,809,500 16,529 176.471 900 T/J 106,600 895 B 1,161,200 63 BRPT Barito Pacific Tbk. 815 835 780 780 -35 67,852,900 54,184,113,500 5,705 305.009 785 J 474,700 780 T/B 1,769,700 64 BSDE Bumi Serpong Damai Tbk. 755 770 740 750 -5 24,348,100 18,248,552,500 1,766 146.913 750 T/J 458,000 745 B 918,600 65 BSIM Bank Sinarmas Tbk. 464 484 464 478 14 29,700 13,840,200 8 326.015 474 J 200 464 B 3,800 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. 2,250 2,250 2,230 2,230 -20 53,000 118,340,000 76 431.700 2,240 J 8,400 2,230 T/B 8,200 68 BTPS Bank BTPN Syariah Tbk. 3,460 3,490 3,320 3,380 -80 7,429,000 25,256,189,000 3,017 346.667 3,390 J 25,500 3,380 T/B 79,500 69 BUDI Budi Starch & Sweetener Tbk. 93 95 93 93 0 1,404,100 130,990,100 112 50.404 94 J 100,700 92 B 154,900 70 BULL Buana Lintas Lautan Tbk. 314 326 314 316 2 222,093,500 70,756,772,200 8,058 30.902 318 J 120,700 316 T/B 2,000,400 71 BVIC Bank Victoria International Tbk. 67 69 65 65 -2 538,600 35,564,400 79 61.464 67 J 100 65 T/B 21,200 72 BWPT Eagle High Plantations Tbk. 109 112 106 106 -3 80,285,200 8,724,555,900 2,466 23.183 107 J 3,237,300 106 T/B 718,200 73 BYAN Bayan Resources Tbk. 12,500 12,500 12,500 12,500 0 400 5,000,000 2 215.517 12,500 T/J 4,900 11,675 B 500 74 CAMP Campina Ice Cream Industry Tbk. 270 276 260 262 -8 701,500 185,832,800 164 79.394 264 J 9,300 262 T/B 300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 600 30,000 3 28.571 50 T/J 281,379,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,820 1,820 1,760 1,770 -50 200,200 354,441,500 106 365.702 1,770 T/J 39,100 1,765 B 25,500 77 CFIN Clipan Finance Indonesia Tbk. 196 206 192 196 0 9,087,100 1,802,959,700 597 15.337 197 J 26,500 196 T/B 124,600 78 CITY Natura City Developments Tbk. 98 108 92 99 1 17,200 1,599,800 11 82.500 98 J 5,200 92 B 37,400 79 CLEO Sariguna Primatirta Tbk. 496 500 482 490 -6 8,037,300 3,959,015,800 1,071 2,130.435 490 T/J 1,417,300 488 B 92,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,050 1,025 1,030 -20 48,200 50,032,500 31 98.559 1,030 T/J 1,500 1,025 B 13,600 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,225 6,025 6,025 -175 5,023,100 30,517,132,500 2,706 27,439.996 6,050 J 1,500 6,025 T/B 227,100 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. 314 314 312 312 -2 2,000 625,000 7 157.445 324 J 100 312 T/B 200 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 86 CTRA Ciputra Development Tbk. 695 705 685 685 -10 15,352,800 10,622,287,500 1,560 153.368 690 J 170,300 685 T/B 243,500 87 DART Duta Anggada Realty Tbk. 240 232 232 232 -8 100 23,200 1 42.888 232 T/J 2,900 226 B 100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 2,307,500 115,375,000 16 16.496 50 T/J 281,470,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,106,500 0 B 0 90 DILD Intiland Development Tbk. 177 179 169 170 -7 3,949,000 677,952,700 430 29.624 172 J 100 170 T/B 621,500 91 DLTA Delta Djakarta Tbk. 4,070 4,130 4,000 4,030 -40 22,000 89,344,000 58 24,089.904 4,040 J 500 4,020 B 400 92 DMAS Puradelta Lestari Tbk. 222 226 214 218 -4 39,475,800 8,625,750,800 1,544 103.810 218 T/J 5,047,700 216 B 11,250,800 93 DMND Diamond Food Indonesia Tbk. 915 915 900 915 0 12,300 11,227,000 24 100.000 915 T/J 12,700 905 B 2,900 94 DNAR Bank Oke Indonesia Tbk. 256 256 240 240 -16 400 99,200 4 218.182 244 J 100 240 T/B 800 95 DOID Delta Dunia Makmur Tbk. 258 262 252 252 -6 17,380,500 4,448,955,600 1,156 341.168 254 J 146,600 252 T/B 1,369,600 96 DPNS Duta Pertiwi Nusantara Tbk. 222 260 222 222 0 161,000 38,090,600 18 72.129 254 J 6,600 222 T/B 35,800 97 DPUM Dua Putra Utama Makmur Tbk. 53 53 50 52 -1 135,600 6,780,700 31 9.455 52 T/J 447,500 50 B 23,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 59 61 59 59 0 322,700 19,264,800 152 33.578 59 T/J 70,100 58 B 459,200 99 DSNG Dharma Satya Nusantara Tbk. 464 470 440 462 -2 24,614,500 11,118,106,600 1,624 124.865 462 T/J 682,400 452 B 8,500 100 DSSA Dian Swastatika Sentosa Tbk 18,600 18,750 17,300 18,200 -400 2,400 42,650,000 17 1,213.333 18,200 T/J 8,500 17,300 B 200 101 DUCK Jaya Bersama Indo Tbk. 284 288 280 284 0 2,659,200 753,668,000 385 56.238 286 J 150,100 284 T/B 12,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,490 2,470 2,480 0 6,600 16,378,000 14 912.867 2,480 T/J 33,000 2,470 B 4,300 103 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 2,131,500 0 B 0 104 EKAD Ekadharma International Tbk. 1,250 1,250 1,200 1,235 -15 179,300 221,986,000 241 3,135.154 1,240 J 34,400 1,235 T/B 81,500 105 ELSA Elnusa Tbk. 224 226 216 222 -2 24,398,200 5,390,053,000 1,423 55.500 222 T/J 2,444,200 220 B 464,600 106 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 6,250 J 100 6,000 B 500 108 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,615 1,645 25 33,831,600 55,902,789,500 6,223 164.500 1,650 J 591,300 1,645 T/B 1,946,300 109 ESSA Surya Esa Perkasa Tbk. 142 146 138 140 -2 2,789,300 393,032,300 179 260.654 141 J 161,900 140 T/B 121,300 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 1,100 55,100 2 20.080 50 T/J 778,200 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. 2,270 2,280 2,180 2,200 -70 17,481,300 38,590,640,000 3,838 111.652 2,210 J 125,500 2,200 T/B 469,300 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 6,950 J 1,500 6,875 B 500 114 FILM MD Pictures Tbk. 190 200 184 186 -4 2,987,400 564,538,600 457 88.571 186 T/J 50,600 185 B 45,100 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 5,745,500 0 B 0 116 FREN Smartfren Telecom Tbk. 87 90 84 85 -2 232,696,500 20,140,854,900 5,927 4.722 86 J 8,637,900 85 T/B 2,596,800 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,228,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,375 1,430 1,430 1,430 55 500 715,000 2 1,144.000 1,425 J 400 1,385 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. 46,300 46,800 45,300 45,300 -1,000 1,019,600 46,648,125,000 2,730 1,767.805 45,325 J 100 45,300 T/B 16,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,595 1,575 1,595 0 2,300 3,664,500 11 136.325 1,630 J 1,100 1,575 B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 240 246 238 240 0 14,034,000 3,378,554,400 1,041 32.262 240 T/J 90,000 238 B 1,414,100 123 GJTL Gajah Tunggal Tbk. 492 510 486 488 -4 4,916,300 2,435,234,600 897 95.807 490 J 85,400 488 T/B 277,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 78 76 77 -1 2,000,700 154,033,700 162 19.250 78 J 995,900 77 T/B 419,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,270 1,250 1,255 5 181,100 228,149,500 96 97.665 1,260 J 3,800 1,255 T/B 2,800 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 10,100 505,000 3 21.568 50 T/J 1,383,500 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. 98 100 96 99 1 164,100 15,860,200 19 39.600 99 T/J 2,300 97 B 1,000 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 9,354,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 130 J 200 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 380 400 400 400 20 100 40,000 1 76.190 380 J 213,600 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. 3,190 3,200 3,170 3,190 0 364,900 1,162,727,000 67 86.216 3,200 J 15,500 3,190 T/B 76,600 134 HERO Hero Supermarket Tbk. 815 815 775 810 -5 5,200 4,037,500 3 1,690.741 805 J 5,000 770 B 1,500 135 HEXA Hexindo Adiperkasa Tbk. 3,650 3,740 3,560 3,580 -70 1,201,600 4,313,008,000 551 1,095.941 3,600 J 900 3,580 T/B 300 136 HITS Humpuss Intermoda Transportasi Tbk. 450 450 430 450 0 3,700 1,663,000 2 692.308 500 J 100 432 B 2,300 137 HKMU HK Metals Utama Tbk. 77 78 75 76 -1 14,571,000 1,108,107,100 589 33.043 77 J 1,686,600 76 T/B 77,000 138 HMSP H.M. Sampoerna Tbk. 1,630 1,640 1,575 1,580 -50 22,347,600 35,608,710,000 4,447 7,887.380 1,580 T/J 904,100 1,575 B 1,151,500 139 HOKI Buyung Poetra Sembada Tbk. 780 810 775 775 -5 20,797,000 16,433,913,500 1,750 250.000 780 J 109,400 775 T/B 537,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,300 65,000 4 27.027 50 T/J 588,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. 214 216 212 212 -2 1,737,700 370,881,400 225 70.667 214 J 71,600 212 T/B 40,900 142 HRUM Harum Energy Tbk. 1,635 1,680 1,620 1,655 20 4,613,100 7,638,282,500 1,906 31.827 1,655 T/J 6,400 1,650 B 9,300 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,550 10,600 10,375 10,400 -150 3,665,900 38,324,287,500 2,978 385.542 10,425 J 17,400 10,400 T/B 485,000 145 IDPR Indonesia Pondasi Raya Tbk. 164 168 154 154 -10 500 81,200 4 12.031 166 J 11,900 155 B 100 146 IFII Indonesia Fibreboard Industry Tbk. 123 128 123 126 3 86,300 10,850,600 35 120.000 126 T/J 20,500 125 B 79,800 147 IGAR Champion Pacific Indonesia Tbk. 320 340 302 316 -4 194,400 61,824,400 36 206.536 316 T/J 3,800 314 B 86,300 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,400 70,000 3 14.286 50 T/J 15,552,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 705 720 690 695 -10 7,232,000 5,082,119,500 887 97.819 700 J 70,700 695 T/B 540,600 150 IMJS Indomobil Multi Jasa Tbk. 254 268 246 260 6 8,556,800 2,203,144,800 839 52.000 260 T/J 21,000 258 B 500 151 INAF Indofarma Tbk. 2,960 3,020 2,890 2,930 -30 1,352,500 3,996,473,000 910 1,172.000 2,930 T/J 5,300 2,920 B 53,900 152 INCI Intanwijaya Internasional Tbk 635 640 625 640 5 35,100 22,134,500 36 69.220 640 T/J 9,600 630 B 1,200 153 INCO Vale Indonesia Tbk. 3,960 4,000 3,900 3,950 -10 6,038,500 23,819,547,000 2,330 1,612.245 3,950 T/J 317,600 3,940 B 13,100 154 INDF Indofood Sukses Makmur Tbk. 7,800 7,825 7,600 7,675 -125 11,969,000 91,968,375,000 4,349 1,313.785 7,700 J 133,200 7,675 T/B 2,700 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,180 2,170 2,180 -20 27,000 58,595,000 8 293.607 2,200 J 35,000 2,180 T/B 500 156 INDS Indospring Tbk. 1,940 1,990 1,990 1,990 50 500 995,000 1 186.562 1,985 J 1,800 1,925 B 100 157 INDY Indika Energy Tbk. 965 975 945 945 -20 9,361,800 8,941,818,500 1,588 32.034 945 T/J 4,728,400 940 B 869,900 158 INKP Indah Kiat Pulp & Paper Tbk. 8,725 8,800 8,425 8,625 -100 5,524,200 47,576,040,000 3,014 444.434 8,650 J 137,700 8,625 T/B 534,600 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 109,600 5,480,300 145 0.286 50 T/J 29,300 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 11,325 11,575 11,175 11,400 75 3,626,700 41,322,877,500 2,783 456.000 11,425 J 2,200 11,400 T/B 520,800 161 IPOL Indopoly Swakarsa Industry Tbk. 83 83 80 81 -2 292,400 23,677,200 27 38.571 81 T/J 45,000 80 B 12,200 162 IPTV MNC Vision Networks Tbk. 298 298 292 296 -2 27,917,900 8,302,262,400 4,773 123.333 296 T/J 108,300 294 B 508,200 163 ISAT Indosat Tbk. 2,260 2,290 2,160 2,170 -90 2,937,600 6,474,240,000 1,319 155.000 2,180 J 25,000 2,170 T/B 242,300 164 ISSP Steel Pipe Industry of Indonesia Tbk. 124 124 120 120 -4 1,635,000 197,900,300 163 40.678 121 J 100,000 120 T/B 413,800 165 ITMG Indo Tambangraya Megah Tbk. 8,375 8,475 8,300 8,450 75 2,128,200 17,896,792,500 1,780 60.357 8,450 T/J 53,900 8,425 B 28,500 166 JAWA Jaya Agra Wattie Tbk. 52 52 51 51 -1 5,400 276,900 2 10.200 52 J 44,400 51 T/B 34,600 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 338 340 0 60,000 20,380,000 4 281.417 340 T/J 941,400 338 B 37,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,120 -20 11,581,200 13,080,376,000 1,829 306.178 1,125 J 173,500 1,120 T/B 666,000 169 JRPT Jaya Real Property Tbk. 428 428 412 420 -8 1,228,100 513,865,400 259 403.846 420 T/J 134,400 418 B 30,000 170 JSKY Sky Energy Indonesia Tbk. 212 240 204 216 4 251,528,800 56,193,649,200 14,243 108.000 218 J 981,800 216 T/B 2,422,100 171 JSMR Jasa Marga (Persero) Tbk. 3,600 3,650 3,440 3,460 -140 20,758,600 72,794,831,000 6,032 204.033 3,470 J 5,900 3,460 T/B 316,700 172 KAEF Kimia Farma Tbk. 2,920 2,980 2,850 2,880 -40 8,423,300 24,444,183,000 3,046 2,880.000 2,890 J 1,300 2,880 T/B 334,900 173 KBLI KMI Wire & Cable Tbk. 304 306 294 302 -2 3,253,500 978,520,200 367 36.695 302 T/J 103,600 300 B 112,700 174 KEEN Kencana Energi Lestari Tbk. 318 320 314 318 0 2,307,800 729,522,800 96 80.303 318 T/J 168,600 314 B 5,000 175 KICI Kedaung Indah Can Tbk 224 224 210 224 0 8,300 1,855,800 7 47.557 240 J 300 226 B 3,300 176 KIJA Kawasan Industri Jababeka Tbk. 144 145 143 144 0 3,071,100 439,203,500 46 4.996 144 T/J 73,800 143 B 7,081,900 177 KINO Kino Indonesia Tbk. 2,990 3,100 3,000 3,020 30 68,700 209,744,000 79 79.474 3,030 J 300 3,020 T/B 1,300 178 KKGI Resource Alam Indonesia Tbk. 197 200 195 198 1 7,600 1,487,600 6 694.737 198 T/J 9,900 193 B 15,200 179 KLBF Kalbe Farma Tbk. 1,590 1,590 1,535 1,545 -45 26,859,400 41,690,624,500 6,068 15,068.760 1,550 J 60,400 1,545 T/B 83,500 180 KOBX Kobexindo Tractors Tbk. 114 112 107 107 -7 1,873,000 200,630,800 218 26.750 107 T/J 275,000 0 B 0 181 KOTA DMS Propertindo Tbk. 605 610 600 600 -5 8,857,000 5,336,200,000 435 300.000 600 T/J 138,000 595 B 5,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 643,600 32,180,000 44 43.478 50 T/J 1,416,900 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 362 368 352 354 -8 22,020,200 7,894,743,600 2,073 44.010 354 T/J 1,011,800 352 B 1,022,500 184 KREN Kresna Graha Investama Tbk. 112 114 107 107 -5 11,053,100 1,216,494,900 1,121 1,113.192 108 J 319,700 107 T/B 345,900 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 31,833,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 0 0 4,910 0 0 0 0 81.157 5,200 J 100 4,950 B 200 187 LINK Link Net Tbk. 2,070 2,100 1,995 2,010 -60 1,984,000 4,012,618,000 1,200 125.625 2,010 T/J 14,300 2,000 B 5,300 188 LION Lion Metal Works Tbk. 262 268 262 268 6 600 158,400 4 167.847 268 T/J 20,000 262 B 100 189 LPCK Lippo Cikarang Tbk 825 840 815 820 -5 1,139,400 937,883,000 260 92.452 820 T/J 10,900 815 B 15,800 190 LPGI Lippo General Insurance Tbk. 3,410 3,460 3,450 3,450 40 4,800 16,570,000 13 155.056 3,450 T/J 200 3,350 B 200 191 LPKR Lippo Karawaci Tbk. 128 129 122 122 -6 43,502,800 5,392,875,300 1,418 39.396 123 J 251,900 122 T/B 5,643,300 192 LPPF Matahari Department Store Tbk. 1,170 1,195 1,160 1,160 -10 10,218,700 11,922,698,000 1,803 26.285 1,165 J 195,200 1,160 T/B 152,500 193 LSIP PP London Sumatra Indonesia Tbk. 990 1,015 975 985 -5 51,733,400 51,467,259,000 4,848 254.194 985 T/J 378,700 980 B 1,665,500 194 LTLS Lautan Luas Tbk. 442 436 428 430 -12 189,400 81,448,800 41 152.004 430 T/J 50,600 428 B 14,400 195 MAIN Malindo Feedmill Tbk. 580 585 570 570 -10 3,843,800 2,203,561,500 428 323.864 575 J 89,300 570 T/B 134,000 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 29,800 1,490,000 13 6.835 50 T/J 913,294,200 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 630 635 590 595 -35 20,151,400 12,048,064,500 2,589 954.826 595 T/J 1,326,500 590 B 3,429,200 199 MARK Mark Dynamics Indonesia Tbk. 800 805 760 790 -10 3,358,900 2,643,348,500 613 1,580.000 790 T/J 37,200 785 B 33,300 200 MASA Multistrada Arah Sarana Tbk. 525 600 550 600 75 70,500 40,565,000 24 426.621 600 T/J 31,800 530 B 200 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 388 390 380 386 -2 470,300 179,617,200 109 24.125 386 T/J 125,800 382 B 500 203 MBTO Martina Berto Tbk. 78 82 73 79 1 104,800 7,707,100 35 10.676 79 T/J 3,000 78 B 400 204 MCOR Bank China Construction Bank Indonesia Tbk. 123 125 121 122 -1 3,357,400 411,053,800 146 109.425 122 T/J 600 121 B 167,600 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 11,342,800 0 B 0 206 MDLN Modernland Realty Tbk. 54 55 52 53 -1 17,662,600 940,249,000 340 15.729 54 J 2,179,500 53 T/B 1,124,400 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 29,931,100 0 B 0 208 MEDC Medco Energi Internasional Tbk. 410 412 402 402 -8 80,245,800 32,506,041,200 3,911 834.804 402 T/J 4,576,900 400 B 10,517,400 209 MEGA Bank Mega Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 5,321.165 7,250 J 1,000 6,900 B 500 210 META Nusantara Infrastructure Tbk. 108 108 107 107 -1 5,800 623,200 7 32.417 107 T/J 14,000 106 B 22,200 211 MGRO Mahkota Group Tbk. 820 830 815 820 0 2,461,100 2,027,475,500 307 364.444 820 T/J 138,800 815 B 68,000 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,230 2,270 0 24,599,000 55,483,060,000 2,546 133.649 2,270 T/J 729,200 2,260 B 5,200 213 MLBI Multi Bintang Indonesia Tbk. 9,000 9,050 9,000 9,000 0 7,300 65,812,500 14 57,324.841 9,000 T/J 2,200 8,900 B 1,200 214 MLPL Multipolar Tbk. 50 52 50 51 1 6,023,700 307,429,700 55 5.850 51 T/J 6,723,000 50 B 6,174,600 215 MLPT Multipolar Technology Tbk. 590 595 575 590 0 122,400 71,759,500 95 122.917 590 T/J 200 585 B 11,600 216 MNCN Media Nusantara Citra Tbk. 820 825 800 810 -10 28,815,600 23,292,159,000 2,598 90.000 815 J 980,600 810 T/B 1,100 217 MPMX Mitra Pinasthika Mustika Tbk. 428 436 424 428 0 1,479,400 631,383,000 383 28.533 428 T/J 360,800 426 B 500 218 MPPA Matahari Putra Prima Tbk. 103 105 102 103 0 804,000 83,735,400 85 43.305 103 T/J 21,300 102 B 193,600 219 MRAT Mustika Ratu Tbk. 138 138 134 137 -1 106,100 14,343,200 10 21.077 137 T/J 6,000 135 B 13,400 220 MSKY MNC Sky Vision Tbk. 920 0 0 920 0 0 0 0 60.526 915 J 1,800 865 B 1,100 221 MTDL Metrodata Electronics Tbk. 1,655 1,675 1,655 1,670 15 4,141,700 6,914,517,500 835 3,006.409 1,670 T/J 700,100 1,665 B 231,800 222 MTLA Metropolitan Land Tbk. 368 372 372 372 4 100 37,200 1 156.400 388 J 300 364 B 700 223 MYOH Samindo Resources Tbk. 1,110 1,120 1,110 1,120 10 53,800 60,220,000 12 133.401 1,120 T/J 273,100 1,100 B 1,200 224 MYOR Mayora Indah Tbk. 2,510 2,530 2,410 2,460 -50 3,275,800 8,025,541,000 1,591 12,306.153 2,460 T/J 233,000 2,440 B 27,800 225 MYTX Asia Pacific Investama Tbk. 52 50 50 50 -2 14,200 710,000 2 7.516 53 J 92,700 50 T/B 8,800 226 NIKL Pelat Timah Nusantara Tbk. 770 800 770 770 0 2,509,900 1,946,043,500 574 236.923 775 J 155,300 770 T/B 230,300 227 NISP Bank OCBC NISP Tbk. 745 755 740 745 0 86,200 64,607,500 50 902.768 750 J 11,100 745 T/B 20,200 228 NOBU Bank Nationalnobu Tbk. 840 0 0 840 0 0 0 0 224.000 840 J 1,000 835 B 5,000 229 NRCA Nusa Raya Cipta Tbk. 302 304 298 300 -2 93,600 28,020,400 31 35.294 300 T/J 4,500 298 B 3,100 230 NZIA Nusantara Almazia Tbk. 145 155 137 138 -7 49,000 6,773,600 23 62.727 138 T/J 3,800 136 B 5,200 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 5,142,900 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 77 78 72 72 -5 8,989,900 659,142,900 547 72.000 72 T/J 668,800 0 B 0 233 PANR Panorama Sentrawisata Tbk. 98 107 93 95 -3 10,557,500 1,041,930,900 900 56.999 96 J 80,700 95 T/B 62,400 234 PANS Panin Sekuritas Tbk. 815 840 790 810 -5 493,700 395,680,000 175 589.091 810 T/J 653,700 800 B 200 235 PBID Panca Budi Idaman Tbk. 880 900 870 900 20 283,300 249,411,500 76 105.882 900 T/J 88,200 880 B 3,100 236 PBRX Pan Brothers Tbk. 236 236 228 230 -6 170,500 39,105,400 40 407.080 236 J 10,600 230 T/B 450,900 237 PBSA Paramita Bangun Sarana Tbk. 610 575 570 570 -40 500 286,000 5 47.500 695 J 500 570 T/B 200 238 PEHA Phapros Tbk. 1,440 1,470 1,400 1,410 -30 57,000 81,088,500 91 117.696 1,435 J 100 1,405 B 111,700 239 PGAS Perusahaan Gas Negara Tbk. 1,145 1,155 1,100 1,105 -40 131,174,000 146,796,658,000 9,655 368.333 1,110 J 102,900 1,105 T/B 1,682,600 240 PGUN Pradiksi Gunatama Tbk. 234 270 240 260 26 60,400 15,308,200 28 226.087 262 J 27,500 244 B 500 241 PJAA Pembangunan Jaya Ancol Tbk. 484 484 474 480 -4 106,800 51,173,200 36 93.659 484 J 1,600 482 B 100 242 PLIN Plaza Indonesia Realty Tbk. 2,390 2,500 2,400 2,500 110 400 980,000 3 1,037.387 2,500 T/J 500 2,330 B 1,000 243 PNBN Bank Pan Indonesia Tbk 785 785 770 770 -15 1,141,900 884,194,500 199 1,282.051 770 T/J 385,500 765 B 198,500 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,796,900 139,845,000 74 50.000 50 T/J 1,445,200 0 B 0 245 PNIN Paninvest Tbk. 715 720 705 710 -5 551,700 391,638,000 44 754.998 710 T/J 31,700 700 B 43,100 246 PNLF Panin Financial Tbk. 193 195 187 192 -1 17,389,000 3,319,287,700 729 207.523 192 T/J 1,403,000 191 B 830,400 247 POLL Pollux Properti Indonesia Tbk. 7,975 9,400 7,925 9,100 1,125 1,352,600 12,098,255,000 3,387 1,479.675 9,125 J 13,200 9,100 T/B 87,000 248 PPRE PP Presisi Tbk. 158 162 156 161 3 10,598,900 1,671,581,700 2,270 37.442 161 T/J 3,500 160 B 310,400 249 PPRO PP Properti Tbk. 50 50 50 50 0 6,169,900 308,495,000 178 108.108 50 T/J 48,641,300 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 129 128 121 121 -8 12,700 1,546,400 10 68.119 124 J 1,500 120 B 22,500 251 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,980 2,980 -10 7,100 21,178,000 19 45.846 3,000 J 10,500 2,980 T/B 100 252 PSSI Pelita Samudera Shipping Tbk. 163 163 160 163 0 10,800 1,733,000 23 120.741 162 J 4,600 159 B 5,010,300 253 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,050 0 28,752,300 58,970,948,000 4,410 1,782.609 2,060 J 658,500 2,050 T/B 954,700 254 PTIS Indo Straits Tbk. 155 204 145 145 -10 71,900 11,063,600 24 15.263 147 J 7,500 145 T/B 15,200 255 PTPP PP (Persero) Tbk. 885 900 865 870 -15 29,499,900 25,938,102,500 2,777 163.534 875 J 343,200 870 T/B 999,900 256 PTRO Petrosea Tbk. 1,730 1,740 1,720 1,720 -10 659,400 1,140,856,500 249 1,376.000 1,725 J 2,700 1,720 T/B 119,100 257 PTSN Sat Nusapersada Tbk 214 220 212 214 0 2,056,000 443,420,400 294 110.690 216 J 73,600 214 T/B 572,600 258 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 232 J 300 220 B 5,000 259 PURE Trinitan Metals and Minerals Tbk. 252 0 0 252 0 0 0 0 84.000 0 J 0 0 B 0 260 PWON Pakuwon Jati Tbk. 380 388 368 374 -6 107,983,900 40,583,353,400 6,523 1,441.844 376 J 559,700 374 T/B 181,300 261 PZZA Sarimelati Kencana Tbk. 600 610 595 600 0 761,100 456,053,000 118 54.545 600 T/J 24,500 595 B 6,200 262 RAJA Rukun Raharja Tbk. 126 129 124 125 -1 12,350,800 1,556,119,900 769 429.376 125 T/J 232,800 124 B 736,600 263 RALS Ramayana Lestari Sentosa Tbk. 605 615 575 580 -25 15,932,200 9,317,141,000 2,139 362.500 580 T/J 1,194,800 575 B 880,900 264 RANC Supra Boga Lestari Tbk. 418 430 408 410 -8 891,500 366,873,400 196 82.000 410 T/J 6,600 408 B 17,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 1,500 75,000 1 15.994 50 T/J 3,811,200 0 B 0 266 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,100 B 300 267 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 94 88 92 1 11,500 1,034,300 9 14.612 92 T/J 1,300 89 B 500 269 RMBA Bentoel Internasional Investama Tbk. 480 510 480 500 20 329,100 163,445,000 38 3,912.363 505 J 10,000 500 T/B 29,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,250 1,205 1,240 35 1,385,400 1,716,456,000 331 486.275 1,245 J 4,400 1,240 T/B 11,900 271 SAMF Saraswanti Anugerah Makmur Tbk. 396 416 388 390 -6 3,700 1,440,800 5 325.000 396 J 2,500 388 B 6,900 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,300 10,300 10,300 100 1,000 10,300,000 2 6,645.161 10,300 T/J 2,800 10,100 B 100 273 SCMA Surya Citra Media Tbk. 1,140 1,165 1,135 1,155 15 14,595,100 16,801,103,000 1,753 522.499 1,160 J 213,800 1,155 T/B 664,000 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 240 220 220 -2 2,246,800 500,997,600 169 200.000 222 J 916,800 220 T/B 1,100,800 275 SDPC Millennium Pharmacon International Tbk. 112 118 109 110 -2 187,600 20,678,600 40 73.427 112 J 1,000 109 B 1,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 1,500 750 B 500 277 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,475 1,500 0 280,700 421,008,500 42 64.103 1,500 T/J 409,200 1,495 B 13,700 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 825 790 790 -20 43,493,100 34,955,954,000 12,265 273.328 790 T/J 667,000 785 B 1,000,100 279 SILO Siloam International Hospitals Tbk. 4,620 4,620 4,540 4,540 -80 57,300 261,809,000 90 51.563 4,620 J 600 4,540 T/B 8,500 280 SIMP Salim Ivomas Pratama Tbk. 340 348 330 332 -8 20,600,200 6,910,748,600 1,847 30.182 334 J 152,000 332 T/B 51,600 281 SMBR Semen Baturaja (Persero) Tbk. 555 570 530 535 -20 27,122,600 14,994,258,500 2,694 95.536 540 J 190,000 535 T/B 642,700 282 SMCB Solusi Bangun Indonesia Tbk. 1,020 0 0 1,020 0 0 0 0 1,231.884 1,015 J 30,200 995 B 2,900 283 SMDR Samudera Indonesia Tbk. 276 280 264 270 -6 1,544,000 419,402,000 286 1,083.554 270 T/J 58,200 268 B 138,700 284 SMGR Semen Indonesia (Persero) Tbk. 9,850 9,900 9,600 9,625 -225 3,279,600 31,895,167,500 1,897 3,349.224 9,675 J 1,500 9,625 T/B 60,000 285 SMKL Satyamitra Kemas Lestari Tbk. 185 0 0 185 0 0 0 0 95.855 185 J 3,500 178 B 5,300 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 300 15,675 B 100 287 SMRA Summarecon Agung Tbk. 595 605 570 570 -25 20,337,500 11,766,104,000 1,596 936.576 570 T/J 80,100 565 B 1,029,900 288 SMSM Selamat Sempurna Tbk. 1,120 1,150 1,110 1,130 10 1,998,700 2,257,987,000 600 3,018.243 1,130 T/J 477,400 1,125 B 1,700 289 SOCI Soechi Lines Tbk. 124 126 123 126 2 5,533,100 689,828,200 356 22.909 127 J 263,400 126 T/B 977,800 290 SOHO Soho Global Health Tbk. 5,500 6,600 5,600 6,600 1,100 425,500 2,789,665,000 375 362.637 0 J 0 6,600 T/B 175,700 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 7,900 5,975 B 100 292 SPMA Suparma Tbk. 284 286 280 286 2 17,600 4,976,800 12 128.205 286 T/J 1,400 280 B 12,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 136 135 129 129 -7 11,300 1,509,900 10 137.672 133 J 4,900 129 T/B 9,700 294 SRIL Sri Rejeki Isman Tbk. 206 212 204 204 -2 20,941,200 4,321,209,000 1,514 85.000 206 J 50,100 204 T/B 690,000 295 SRSN Indo Acidatama Tbk 55 55 53 54 -1 2,757,100 149,000,100 166 9.835 55 J 5,691,400 54 T/B 179,000 296 SSIA Surya Semesta Internusa Tbk. 408 416 404 404 -4 31,016,100 12,691,283,000 1,762 165.744 404 T/J 101,200 402 B 635,200 297 SSMS Sawit Sumbermas Sarana Tbk. 825 835 820 825 0 44,600 36,940,000 29 123.134 835 J 26,900 825 T/B 200 298 STAR Buana Artha Anugerah Tbk. 128 135 132 133 5 1,400 186,300 4 130.392 133 T/J 116,600 130 B 100 299 SULI SLJ Global Tbk. 50 50 50 50 0 1,000 50,000 1 0.714 50 T/J 8,010,500 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 700 35,000 4 47.170 50 T/J 64,804,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 100,078,800 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,300 1,260 1,275 0 34,125,600 43,771,921,500 3,120 314.815 1,280 J 85,100 1,275 T/B 226,200 303 TBLA Tunas Baru Lampung Tbk. 795 810 785 790 -5 4,154,400 3,300,642,500 689 179.893 790 T/J 286,900 785 B 411,000 304 TCID Mandom Indonesia Tbk. 6,450 6,700 6,700 6,700 250 500 3,350,000 3 657.172 6,700 T/J 11,200 6,650 B 300 305 TDPM Tridomain Performance Materials Tbk. 144 147 134 136 -8 9,754,800 1,340,711,600 774 59.649 137 J 55,000 136 T/B 8,200 306 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 85 70 80 7 38,572,500 3,049,512,600 2,187 40.000 80 T/J 99,200 79 B 356,100 308 TINS Timah Tbk. 805 820 790 795 -10 15,636,500 12,542,944,500 1,887 406.240 800 J 111,200 795 T/B 16,500 309 TIRT Tirta Mahakam Resources Tbk 50 51 51 51 1 2,500 127,500 5 23.314 52 J 1,000 51 T/B 500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,325 6,425 6,125 6,200 -125 4,769,700 29,690,877,500 2,512 383.335 6,225 J 51,300 6,200 T/B 5,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,900 2,810 2,830 -60 106,215,900 301,371,719,000 15,397 1,487.243 2,840 J 572,700 2,830 T/B 4,715,500 312 TMAS Temas Tbk. 106 108 101 103 -3 1,825,300 188,805,400 204 236.901 104 J 12,000 103 T/B 157,400 313 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 10,000 4,020,000 1 84.831 402 T/J 190,000 380 B 4,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 11,200 560,000 5 80.475 50 T/J 22,811,300 0 B 0 315 TOTL Total Bangun Persada Tbk. 286 290 280 284 -2 648,100 184,031,800 170 102.075 284 T/J 51,700 282 B 100,800 316 TOWR Sarana Menara Nusantara Tbk. 1,045 1,050 1,035 1,040 -5 136,839,200 142,533,778,500 24,458 4,954.032 1,040 T/J 15,374,700 1,035 B 2,652,700 317 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. 120 120 120 120 0 100 12,000 1 120.925 120 T/J 6,200 113 B 6,800 319 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. 420 410 410 410 -10 100 41,000 1 244.572 410 T/J 19,900 392 B 25,000 321 TSPC Tempo Scan Pacific Tbk. 1,345 1,370 1,345 1,350 5 87,500 118,330,500 63 240.831 1,350 T/J 27,400 1,345 B 98,300 322 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 100,000 129,000,000 13 2,866.667 1,300 J 2,800 1,270 B 3,000 323 UCID Uni-Charm Indonesia Tbk. 1,460 1,500 1,460 1,495 35 2,228,800 3,311,186,500 1,444 99.667 1,495 T/J 104,900 1,490 B 116,300 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,745 1,690 1,710 -15 579,800 992,458,500 670 3,315.496 1,710 T/J 5,200 1,705 B 18,400 325 UNIC Unggul Indah Cahaya Tbk. 3,760 3,860 3,860 3,860 100 100 386,000 1 142.959 3,850 J 300 3,600 B 700 326 UNSP Bakrie Sumatera Plantations Tbk. 88 97 87 97 9 2,692,000 255,132,700 288 4.607 97 T/J 160,900 96 B 20,000 327 UNTR United Tractors Tbk. 23,000 24,000 23,100 23,875 875 7,435,300 175,282,920,000 7,420 28,422.619 23,875 T/J 120,400 23,850 B 3,900 328 UNVR Unilever Indonesia Tbk. 8,200 8,225 8,050 8,100 -100 11,223,900 91,001,550,000 4,602 207,373.272 8,100 T/J 25,000 8,075 B 88,300 329 VICO Victoria Investama Tbk. 86 86 80 80 -6 25,400 2,034,700 10 64.000 85 J 300 80 T/B 200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 764,000 38,200,000 43 16.667 50 T/J 241,057,700 0 B 0 331 VOKS Voksel Electric Tbk. 195 195 192 192 -3 120,000 23,045,200 9 84.932 195 J 22,700 193 B 500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 177 171 172 -3 8,189,100 1,418,664,900 737 59.310 173 J 184,300 172 T/B 877,600 333 WEHA WEHA Transportasi Indonesia Tbk. 52 52 50 50 -2 2,176,100 109,521,400 233 21.827 51 J 292,100 50 T/B 1,960,100 334 WIIM Wismilak Inti Makmur Tbk. 362 368 348 352 -10 24,447,500 8,693,424,200 2,426 54.154 354 J 217,600 352 T/B 8,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,160 1,195 -10 11,257,400 13,361,516,000 2,007 307.156 1,195 T/J 143,200 1,190 B 800 336 WINS Wintermar Offshore Marine Tbk. 100 103 99 99 -1 50,400 4,993,200 7 26.773 101 J 105,000 99 T/B 3,900 337 WOMF Wahana Ottomitra Multiartha Tbk. 228 230 224 224 -4 76,500 17,516,400 24 33.959 228 J 19,600 224 T/B 17,600 338 WOOD Integra Indocabinet Tbk. 400 408 394 400 0 25,646,500 10,293,215,600 1,500 153.846 400 T/J 7,400 398 B 465,800 339 WSBP Waskita Beton Precast Tbk. 154 156 151 151 -3 14,741,000 2,250,736,700 1,034 30.816 152 J 375,400 151 T/B 2,006,200 340 WSKT Waskita Karya (Persero) Tbk. 590 595 580 585 -5 7,627,100 4,460,201,500 1,282 157.895 585 T/J 1,332,500 580 B 1,367,000 341 WTON Wijaya Karya Beton Tbk. 250 258 244 246 -4 4,083,100 1,013,025,200 447 41.695 248 J 182,600 246 T/B 785,400 Total 4,351,974,700 5,658,800,629,300 478,591 2,571,087,300 279,205,900 Jakarta, 15 September 2020 Trading Division