List of Securities Quotation Main Board Date: Wednesday, 16 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. 10,925 11,050 10,725 10,800 -125 1,140,400 12,372,160,000 1,277 877.365 10,825 J 1,200 10,800 T/B 72,300 2 ABMM ABM Investama Tbk. 850 875 850 850 0 500 427,500 4 22.667 850 T/J 2,700 820 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,555 1,565 1,510 1,520 -35 6,808,200 10,417,412,500 3,037 1,853.659 1,525 J 81,500 1,520 T/B 431,700 4 ACST Acset Indonusa Tbk. 222 236 210 216 -6 118,178,300 26,442,079,600 6,496 15.952 218 J 641,600 216 T/B 2,455,900 5 ADHI Adhi Karya (Persero) Tbk. 565 570 550 555 -10 2,959,700 1,646,854,000 655 435.865 560 J 301,400 555 T/B 164,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,600 7,550 7,600 0 25,800 195,445,000 88 326.882 7,600 T/J 1,700 7,575 B 100 7 ADMG Polychem Indonesia Tbk 120 122 116 119 -1 1,066,200 126,442,700 173 10.622 119 T/J 82,200 118 B 2,000 8 ADRO Adaro Energy Tbk. 1,190 1,205 1,140 1,145 -45 52,672,700 61,088,056,500 7,479 104.091 1,150 J 275,000 1,145 T/B 5,827,400 9 AGII Aneka Gas Industri Tbk. 470 474 464 464 -6 101,200 47,644,200 55 42.182 474 J 4,200 464 T/B 8,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 356 360 340 344 -12 37,523,100 13,085,467,400 2,701 562.018 346 J 904,700 344 T/B 672,100 11 AISA Tiga Pilar Sejahtera Food Tbk. 202 206 197 199 -3 22,513,300 4,511,968,500 2,183 24.221 200 J 128,800 199 T/B 18,602,600 12 AKRA AKR Corporindo Tbk. 2,740 2,790 2,740 2,780 40 18,087,000 49,979,925,000 1,662 2,215.651 2,780 T/J 48,400 2,770 B 2,900 13 ALTO Tri Banyan Tirta Tbk. 340 330 318 330 -10 18,800 5,983,600 10 164.871 318 J 6,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 262 264 262 264 2 367,900 96,791,800 27 240.000 266 J 192,600 264 T/B 353,600 15 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,350 2,450 0 1,900 4,565,000 2 100.000 2,530 J 100 2,350 B 13,600 16 AMRT Sumber Alfaria Trijaya Tbk. 700 700 690 690 -10 506,200 349,648,000 97 1,760.698 700 J 17,300 695 B 100 17 ANJT Austindo Nusantara Jaya Tbk. 480 500 460 500 20 3,500 1,722,000 7 41.667 525 J 2,700 500 T/B 800 18 ANTM Aneka Tambang Tbk. 805 810 785 795 -10 31,285,000 24,883,594,500 3,751 524.164 795 T/J 498,000 790 B 2,549,700 19 APLI Asiaplast Industries Tbk. 98 105 97 105 7 18,200 1,784,500 18 87.500 105 T/J 1,100 94 B 1,600 20 APLN Agung Podomoro Land Tbk. 110 112 107 107 -3 41,235,800 4,518,700,700 4,732 29.315 108 J 1,690,200 107 T/B 2,405,900 21 ARNA Arwana Citramulia Tbk. 442 442 434 438 -4 511,000 224,089,200 41 2,976.959 442 J 600 438 T/B 138,300 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. 920 920 900 910 -10 2,000 1,822,000 4 268.793 940 J 1,500 910 T/B 18,600 24 ASGR Astra Graphia Tbk. 720 740 720 725 5 441,200 320,690,500 82 150.315 730 J 18,600 725 T/B 100,000 25 ASII Astra International Tbk. 4,820 4,860 4,780 4,780 -40 21,529,200 103,343,129,000 6,199 3,418.266 4,790 J 16,100 4,780 T/B 199,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 1,035 1,040 0 12,300 12,760,500 12 1,925.926 1,045 J 2,300 1,035 B 1,600 27 ASRI Alam Sutera Realty Tbk. 116 121 115 116 0 75,766,500 8,876,456,300 1,666 110.476 117 J 2,544,600 116 T/B 5,881,800 28 ASSA Adi Sarana Armada Tbk. 540 545 505 515 -25 16,550,900 8,568,690,000 1,674 132.051 520 J 103,700 510 B 253,800 29 ATIC Anabatic Technologies Tbk. 625 590 585 585 -40 3,900 2,290,000 8 83.571 585 T/J 1,700 0 B 0 30 AUTO Astra Otoparts Tbk. 865 875 840 855 -10 403,600 344,790,500 192 773.266 855 T/J 111,000 850 B 141,100 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 619,800 0 B 0 32 BATA Sepatu Bata Tbk. 625 625 625 625 0 2,300 1,437,500 6 8,106.355 630 J 2,000 605 B 500 33 BBCA Bank Central Asia Tbk. 29,300 29,350 28,725 28,750 -550 31,713,100 918,227,005,000 32,607 16,428.571 28,750 T/J 996,400 28,725 B 198,800 34 BBKP Bank Bukopin Tbk. 252 274 248 260 8 358,408,900 94,520,640,200 9,461 77.965 262 J 4,501,200 260 T/B 16,248,500 35 BBMD Bank Mestika Dharma Tbk. 1,405 1,455 1,400 1,455 50 2,900 4,141,500 10 105.435 1,500 J 10,000 1,390 B 400 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,940 4,990 4,870 4,870 -70 30,253,200 148,249,538,000 10,876 23.423 4,880 J 143,900 4,870 T/B 124,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,390 3,240 3,260 -70 138,529,300 456,029,215,000 24,236 3,725.714 3,270 J 414,400 3,260 T/B 4,393,300 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 1,400 1,330 1,340 -40 25,598,200 34,692,410,500 3,819 174.783 1,345 J 50,800 1,340 T/B 530,500 40 BBYB Bank Neo Commerce Tbk. 270 270 268 268 -2 4,300 1,158,400 6 272.857 268 T/J 100 258 B 300 41 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 373,000 46,141,400 53 351.653 124 T/J 245,400 123 B 224,400 42 BDMN Bank Danamon Indonesia Tbk. 2,350 2,370 2,300 2,320 -30 764,700 1,783,559,000 378 1.310 2,320 T/J 30,200 2,310 B 20,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 157 181 156 173 16 1,070,939,000 184,191,892,200 23,996 101.765 174 J 1,627,100 173 T/B 23,098,200 44 BFIN BFI Finance Indonesia Tbk. 382 392 372 374 -8 8,839,300 3,369,440,400 915 1,916.573 376 J 60,000 374 T/B 316,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 21,100 1,055,000 4 146.220 50 T/J 80,725,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 825 830 800 820 -5 2,773,600 2,228,159,000 27 463.287 815 J 20,000 810 B 1,200 47 BIRD Blue Bird Tbk. 955 955 925 940 -15 2,191,500 2,055,067,500 260 14.462 940 T/J 835,900 935 B 1,000 48 BISI BISI International Tbk. 920 920 900 915 -5 100,100 91,001,500 59 457.500 915 T/J 12,200 905 B 10,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 980 950 955 -15 5,456,400 5,240,921,500 1,416 159.167 960 J 6,900 955 T/B 211,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 575 550 555 -5 7,624,000 4,246,235,500 1,755 129.070 555 T/J 496,300 550 B 3,056,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 25,500 1,275,000 17 3.455 50 T/J 296,412,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 2 0.658 50 T/J 163,116,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,750 5,625 5,650 -25 28,968,000 164,403,920,000 5,810 1,702.489 5,675 J 78,500 5,650 T/B 1,175,500 54 BMSR Bintang Mitra Semestaraya Tbk 51 51 50 50 -1 5,000 250,400 4 10.000 51 J 100 50 T/B 35,400 55 BMTR Global Mediacom Tbk. 250 254 238 240 -10 180,976,100 43,798,454,200 5,547 195.344 240 T/J 4,031,900 238 B 15,138,200 56 BNBA Bank Bumi Arta Tbk. 320 322 320 322 2 33,600 10,760,200 9 201.250 326 J 5,000 322 T/B 10,900 57 BNGA Bank CIMB Niaga Tbk. 775 815 770 800 25 4,713,200 3,743,745,000 1,015 5.907 800 T/J 311,500 795 B 38,200 58 BNII Bank Maybank Indonesia Tbk. 220 234 218 224 4 9,428,300 2,126,668,000 791 2.669 224 T/J 480,900 222 B 38,700 59 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 5,994,000 7,914,309,000 44 14.426 1,325 T/J 18,683,100 1,320 B 56,329,800 60 BPTR Batavia Prosperindo Trans Tbk. 84 84 81 83 -1 3,300 271,300 5 83.000 83 T/J 3,700 79 B 7,500 61 BRAM Indo Kordsa Tbk. 4,200 4,300 4,290 4,290 90 600 2,575,000 3 166.962 4,500 J 500 4,300 B 100 62 BRIS Bank BRIsyariah Tbk. 900 910 850 875 -25 117,270,900 102,737,724,000 11,199 171.569 880 J 1,533,900 875 T/B 5,507,500 63 BRPT Barito Pacific Tbk. 780 795 770 785 5 52,499,100 40,882,344,500 3,627 306.964 785 T/J 295,900 780 B 70,000 64 BSDE Bumi Serpong Damai Tbk. 750 755 735 735 -15 12,753,400 9,429,398,500 1,494 143.975 740 J 145,500 735 T/B 3,459,400 65 BSIM Bank Sinarmas Tbk. 478 498 476 476 -2 11,200 5,333,600 11 324.651 476 T/J 400 466 B 700 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. 2,230 2,290 2,200 2,200 -30 23,200 51,741,000 66 425.893 2,200 T/J 11,400 2,190 B 1,800 68 BTPS Bank BTPN Syariah Tbk. 3,380 3,410 3,360 3,410 30 7,226,300 24,538,393,000 2,062 349.744 3,420 J 62,700 3,410 T/B 51,700 69 BUDI Budi Starch & Sweetener Tbk. 93 94 91 92 -1 799,700 73,531,100 75 49.862 93 J 59,500 91 B 207,400 70 BULL Buana Lintas Lautan Tbk. 316 322 314 316 0 156,592,800 49,804,833,600 4,632 30.902 316 T/J 117,600 314 B 2,224,600 71 BVIC Bank Victoria International Tbk. 65 68 66 67 2 180,000 11,893,900 43 63.355 67 T/J 62,400 66 B 500 72 BWPT Eagle High Plantations Tbk. 106 109 105 105 -1 30,996,500 3,294,463,000 1,010 22.964 106 J 1,404,500 105 T/B 176,200 73 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 100 11,750 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 262 276 262 266 4 1,103,000 296,936,000 296 80.606 266 T/J 13,900 264 B 5,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,100 55,000 4 28.571 50 T/J 308,860,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,770 1,775 1,755 1,770 0 51,100 90,257,000 37 365.702 1,770 T/J 12,300 1,765 B 1,000 77 CFIN Clipan Finance Indonesia Tbk. 196 199 194 196 0 2,870,400 562,610,300 205 15.337 197 J 5,500 196 T/B 86,800 78 CITY Natura City Developments Tbk. 99 109 94 102 3 16,500 1,598,400 9 85.000 98 J 1,000 94 B 84,800 79 CLEO Sariguna Primatirta Tbk. 490 490 482 482 -8 5,159,500 2,509,888,000 757 2,095.652 484 J 103,700 482 T/B 115,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,030 1,025 1,030 0 226,300 232,575,000 23 98.559 1,030 T/J 82,700 1,025 B 2,800 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 6,025 6,100 5,950 6,000 -25 2,218,000 13,305,675,000 1,585 27,326.137 6,000 T/J 1,500 5,975 B 8,500 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. 312 312 312 312 0 800 249,600 5 157.445 322 J 17,700 310 B 1,000 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. 685 690 650 660 -25 16,717,600 11,081,611,000 2,043 147.770 665 J 140,000 660 T/B 658,100 87 DART Duta Anggada Realty Tbk. 232 244 244 244 12 100 24,400 1 45.107 244 T/J 92,500 218 B 2,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,300 65,000 3 16.496 50 T/J 343,838,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,372,600 0 B 0 90 DILD Intiland Development Tbk. 170 174 167 173 3 5,341,100 909,223,200 477 30.147 173 T/J 123,800 171 B 3,000 91 DLTA Delta Djakarta Tbk. 4,030 4,100 3,990 4,000 -30 21,400 85,761,000 36 23,910.574 4,010 J 700 4,000 T/B 1,500 92 DMAS Puradelta Lestari Tbk. 218 234 216 228 10 139,244,000 31,470,615,400 6,004 108.571 228 T/J 1,308,400 226 B 3,038,700 93 DMND Diamond Food Indonesia Tbk. 915 915 915 915 0 18,000 16,470,000 15 100.000 920 J 5,700 915 T/B 11,900 94 DNAR Bank Oke Indonesia Tbk. 240 244 224 238 -2 7,400 1,786,200 5 216.364 240 J 41,800 238 T/B 100 95 DOID Delta Dunia Makmur Tbk. 252 256 244 246 -6 19,209,700 4,783,596,200 1,062 333.045 248 J 145,400 246 T/B 79,200 96 DPNS Duta Pertiwi Nusantara Tbk. 222 0 0 222 0 0 0 0 72.129 240 J 500 224 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 52 52 50 50 -2 491,000 24,620,000 22 9.091 51 J 700 50 T/B 4,800 98 DSFI Dharma Samudera Fishing Industries Tbk. 59 62 56 61 2 141,400 8,402,700 37 34.716 61 T/J 74,900 60 B 100 99 DSNG Dharma Satya Nusantara Tbk. 462 464 446 454 -8 9,149,600 4,145,705,000 963 122.703 454 T/J 379,700 452 B 146,800 100 DSSA Dian Swastatika Sentosa Tbk 18,200 17,475 16,950 16,950 -1,250 1,800 30,707,500 12 1,130.000 16,950 T/J 8,100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 284 288 266 278 -6 5,329,300 1,463,653,400 728 55.050 278 T/J 232,700 274 B 1,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,480 2,480 2,480 0 13,000 32,240,000 9 912.867 2,480 T/J 13,600 2,450 B 400 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 7,000 350,000 2 14.286 50 T/J 1,106,200 0 B 0 104 EKAD Ekadharma International Tbk. 1,235 1,245 1,230 1,230 -5 118,700 146,758,000 144 3,122.461 1,240 J 41,500 1,235 B 100 105 ELSA Elnusa Tbk. 222 228 222 224 2 35,332,200 7,953,517,800 1,476 56.000 226 J 4,518,300 224 T/B 2,139,700 106 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 6,450 6,200 6,200 -250 20,300 125,947,500 7 861.111 6,450 J 200 0 B 0 108 ERAA Erajaya Swasembada Tbk. 1,645 1,760 1,665 1,670 25 44,547,900 76,144,180,000 8,221 167.000 1,675 J 16,900 1,670 T/B 387,700 109 ESSA Surya Esa Perkasa Tbk. 140 143 139 140 0 1,205,200 168,632,400 95 260.654 140 T/J 62,600 139 B 177,400 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 23,500 1,175,000 10 20.080 50 T/J 695,000 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. 2,200 2,210 2,120 2,130 -70 12,124,900 26,017,865,000 3,896 108.099 2,140 J 9,400 2,130 T/B 2,800 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 6,950 J 1,100 6,800 B 500 114 FILM MD Pictures Tbk. 186 192 176 186 0 2,436,200 450,227,000 466 88.571 186 T/J 176,700 185 B 24,700 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 6,645,900 0 B 0 116 FREN Smartfren Telecom Tbk. 85 87 84 84 -1 77,259,100 6,548,749,500 3,046 4.667 85 J 9,022,100 84 T/B 6,440,500 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,651,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,430 1,425 1,390 1,425 -5 200 281,500 2 1,140.000 1,420 J 200 1,400 B 300 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 45,300 45,600 43,975 44,050 -1,250 1,340,100 59,499,422,500 3,051 1,719.024 44,075 J 2,500 44,050 T/B 26,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,555 1,525 1,525 -70 1,900 2,925,500 4 130.342 1,650 J 3,100 1,525 T/B 1,300 122 GIAA Garuda Indonesia (Persero) Tbk. 240 242 236 236 -4 5,332,600 1,268,842,200 635 31.725 238 J 908,300 236 T/B 492,200 123 GJTL Gajah Tunggal Tbk. 488 496 474 480 -8 4,203,900 2,024,973,200 508 94.236 480 T/J 244,300 478 B 174,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 78 76 76 -1 850,900 65,334,000 82 19.000 77 J 370,000 76 T/B 860,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,285 1,255 1,270 15 212,200 268,902,000 101 98.833 1,270 T/J 35,800 1,265 B 2,600 126 GPRA Perdana Gapuraprima Tbk. 50 0 0 50 0 0 0 0 21.568 50 J 795,400 0 B 0 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 99 99 96 99 0 22,700 2,226,800 8 39.600 99 T/J 129,700 97 B 2,200 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,770,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 150 130 150 11 500 69,900 5 84.386 149 J 3,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 400 420 380 388 -12 10,600 4,235,600 6 73.905 380 J 13,900 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 3,280 3,180 3,250 60 3,149,400 10,078,167,000 107 87.838 3,250 T/J 45,000 3,230 B 50,000 134 HERO Hero Supermarket Tbk. 810 810 785 790 -20 22,800 18,199,500 18 1,648.994 790 T/J 4,700 785 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. 3,580 3,650 3,410 3,450 -130 413,700 1,462,690,000 385 1,056.144 3,540 J 1,500 3,450 T/B 68,600 136 HITS Humpuss Intermoda Transportasi Tbk. 450 470 420 470 20 10,400 4,858,000 5 723.077 500 J 100 420 B 4,500 137 HKMU HK Metals Utama Tbk. 76 77 74 74 -2 9,946,200 752,528,300 401 32.174 75 J 10,000 74 T/B 1,697,700 138 HMSP H.M. Sampoerna Tbk. 1,580 1,590 1,530 1,540 -40 22,547,300 34,904,999,500 5,155 7,687.700 1,540 T/J 12,100 1,535 B 518,300 139 HOKI Buyung Poetra Sembada Tbk. 775 785 770 770 -5 15,123,900 11,767,827,500 819 248.387 770 T/J 125,900 765 B 545,200 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,500 75,000 2 27.027 50 T/J 862,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. 212 220 212 212 0 5,406,100 1,165,066,200 580 70.667 214 J 37,600 212 T/B 182,100 142 HRUM Harum Energy Tbk. 1,655 1,680 1,630 1,645 -10 1,620,800 2,674,558,500 749 31.635 1,650 J 12,400 1,645 T/B 8,200 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,000 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,400 10,550 10,350 10,450 50 3,624,200 37,845,497,500 2,620 387.396 10,450 T/J 3,385,900 10,425 B 600 145 IDPR Indonesia Pondasi Raya Tbk. 154 168 152 166 12 6,300 1,051,500 14 12.969 166 T/J 11,100 162 B 100 146 IFII Indonesia Fibreboard Industry Tbk. 126 130 118 127 1 93,700 11,932,700 35 120.952 128 J 1,500 127 T/B 26,400 147 IGAR Champion Pacific Indonesia Tbk. 316 328 310 310 -6 100,900 31,559,200 32 202.614 320 J 500 310 T/B 26,800 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 14,852,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 695 790 700 765 70 72,560,200 55,245,444,000 8,483 107.671 765 T/J 320,600 760 B 3,163,600 150 IMJS Indomobil Multi Jasa Tbk. 260 284 254 280 20 42,054,200 11,630,556,400 2,612 56.000 280 T/J 17,800 278 B 138,800 151 INAF Indofarma Tbk. 2,930 3,020 2,890 2,910 -20 1,157,100 3,404,968,000 742 1,164.000 2,910 T/J 35,000 2,900 B 78,800 152 INCI Intanwijaya Internasional Tbk 640 650 605 625 -15 54,800 34,331,500 37 67.598 625 T/J 7,300 620 B 1,200 153 INCO Vale Indonesia Tbk. 3,950 3,970 3,910 3,930 -20 3,565,600 14,012,867,000 1,921 1,604.082 3,940 J 204,700 3,930 T/B 100,200 154 INDF Indofood Sukses Makmur Tbk. 7,675 7,675 7,575 7,600 -75 4,784,000 36,467,167,500 3,174 1,300.947 7,600 T/J 71,400 7,575 B 7,000 155 INDR Indo-Rama Synthetics Tbk. 2,180 2,160 2,160 2,160 -20 2,700 5,832,000 2 290.913 2,200 J 4,200 2,160 T/B 12,300 156 INDS Indospring Tbk. 1,990 1,990 1,930 1,990 0 5,900 11,424,000 10 186.562 1,985 J 2,500 1,940 B 5,000 157 INDY Indika Energy Tbk. 945 945 905 910 -35 10,963,300 10,095,318,000 1,760 30.847 915 J 293,300 910 T/B 271,400 158 INKP Indah Kiat Pulp & Paper Tbk. 8,625 9,425 8,625 9,400 775 21,334,900 194,527,530,000 9,398 484.369 9,400 T/J 306,600 9,375 B 55,600 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 53,900 2,695,000 13 0.286 50 T/J 998,100 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 11,400 11,550 11,275 11,375 -25 1,963,700 22,318,680,000 1,849 455.000 11,400 J 27,800 11,375 T/B 96,600 161 IPOL Indopoly Swakarsa Industry Tbk. 81 82 80 80 -1 501,300 40,517,800 43 38.095 81 J 64,600 80 T/B 1,165,400 162 IPTV MNC Vision Networks Tbk. 296 298 292 296 0 12,930,900 3,825,221,000 264 123.333 296 T/J 413,100 294 B 572,900 163 ISAT Indosat Tbk. 2,170 2,220 2,160 2,170 0 1,344,100 2,941,048,000 1,033 155.000 2,190 J 10,900 2,170 T/B 61,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 120 124 120 120 0 911,100 110,062,800 109 40.678 122 J 38,600 120 T/B 200 165 ITMG Indo Tambangraya Megah Tbk. 8,450 8,500 8,300 8,400 -50 1,707,100 14,327,612,500 1,377 60.000 8,400 T/J 25,700 8,375 B 61,700 166 JAWA Jaya Agra Wattie Tbk. 51 52 52 52 1 45,300 2,355,600 3 10.400 52 T/J 100 51 B 500 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 340 0 50,200 17,066,000 3 281.417 340 T/J 65,000 338 B 33,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 7,114,800 7,936,765,500 1,731 304.811 1,120 J 63,100 1,115 T/B 612,700 169 JRPT Jaya Real Property Tbk. 420 422 414 416 -4 630,700 262,058,000 178 400.000 418 J 300 416 T/B 100 170 JSKY Sky Energy Indonesia Tbk. 216 244 218 244 28 177,685,200 40,718,710,600 7,964 122.000 246 J 1,143,300 244 T/B 18,495,500 171 JSMR Jasa Marga (Persero) Tbk. 3,460 3,450 3,350 3,360 -100 12,246,400 41,365,564,000 3,438 198.136 3,370 J 87,100 3,360 T/B 171,800 172 KAEF Kimia Farma Tbk. 2,880 3,000 2,900 2,900 20 7,534,600 22,156,205,000 3,108 2,900.000 2,910 J 63,000 2,900 T/B 312,100 173 KBLI KMI Wire & Cable Tbk. 302 310 288 298 -4 1,857,100 552,949,600 265 36.209 300 J 192,100 298 T/B 50,200 174 KEEN Kencana Energi Lestari Tbk. 318 318 314 314 -4 2,002,000 634,060,800 59 79.293 314 T/J 4,700 312 B 1,400 175 KICI Kedaung Indah Can Tbk 224 212 212 212 -12 800 169,600 3 45.009 234 J 100 212 T/B 2,800 176 KIJA Kawasan Industri Jababeka Tbk. 144 151 142 145 1 5,155,200 750,846,800 307 5.031 145 T/J 129,000 144 B 3,491,700 177 KINO Kino Indonesia Tbk. 3,020 3,090 2,920 2,920 -100 41,600 124,178,000 69 76.842 2,990 J 5,100 2,920 T/B 3,000 178 KKGI Resource Alam Indonesia Tbk. 198 206 192 196 -2 3,100 608,600 5 687.719 196 T/J 17,900 191 B 200 179 KLBF Kalbe Farma Tbk. 1,545 1,565 1,525 1,540 -5 9,081,800 13,951,566,000 4,318 15,019.994 1,540 T/J 313,100 1,535 B 6,800 180 KOBX Kobexindo Tractors Tbk. 107 108 100 105 -2 1,308,000 136,316,100 188 26.250 107 J 76,700 105 T/B 3,501,700 181 KOTA DMS Propertindo Tbk. 600 605 590 600 0 8,152,000 4,858,690,000 353 300.000 600 T/J 138,000 595 B 201,500 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 124,600 6,230,000 10 43.478 50 T/J 1,588,900 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 354 360 348 348 -6 9,405,300 3,306,609,600 1,107 43.264 350 J 465,600 348 T/B 2,577,200 184 KREN Kresna Graha Investama Tbk. 107 124 107 124 17 76,495,600 9,074,285,000 4,895 1,290.054 125 J 1,108,800 124 T/B 6,344,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 300 15,000 2 7.806 50 T/J 31,577,800 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 5,200 4,810 5,200 290 300 1,483,000 3 85.950 5,300 J 100 4,850 B 100 187 LINK Link Net Tbk. 2,010 2,020 1,975 1,995 -15 1,372,500 2,730,091,000 579 124.688 1,995 T/J 200 1,990 B 27,700 188 LION Lion Metal Works Tbk. 268 266 266 266 -2 1,600 425,600 4 166.595 268 J 15,100 254 B 6,000 189 LPCK Lippo Cikarang Tbk 820 830 800 810 -10 605,500 494,563,000 343 91.325 815 J 5,000 810 T/B 26,300 190 LPGI Lippo General Insurance Tbk. 3,450 3,460 3,360 3,360 -90 900 3,104,000 5 151.011 3,450 J 100 3,360 T/B 10,200 191 LPKR Lippo Karawaci Tbk. 122 125 117 119 -3 70,962,500 8,515,419,200 2,114 38.427 120 J 787,700 119 T/B 1,329,900 192 LPPF Matahari Department Store Tbk. 1,160 1,175 1,145 1,150 -10 5,706,700 6,611,834,500 1,028 26.059 1,155 J 18,100 1,150 T/B 159,800 193 LSIP PP London Sumatra Indonesia Tbk. 985 1,000 975 980 -5 19,388,400 19,111,754,500 2,173 252.903 980 T/J 73,900 975 B 562,200 194 LTLS Lautan Luas Tbk. 430 440 428 428 -2 1,200 515,400 5 151.297 440 J 12,000 430 B 100 195 MAIN Malindo Feedmill Tbk. 570 580 560 565 -5 1,341,800 762,319,500 304 321.023 570 J 97,200 565 T/B 287,100 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,600 130,000 4 6.835 50 T/J 917,547,700 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 595 605 570 580 -15 24,093,800 14,197,135,500 1,639 930.755 585 J 1,000 580 T/B 313,200 199 MARK Mark Dynamics Indonesia Tbk. 790 795 765 775 -15 2,226,100 1,746,570,000 310 1,550.000 775 T/J 137,000 770 B 4,700 200 MASA Multistrada Arah Sarana Tbk. 600 600 595 595 -5 800 479,000 4 423.066 595 T/J 32,700 0 B 0 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,000 J 100 5,550 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 386 380 374 380 -6 280,100 105,660,000 92 23.750 386 J 7,200 380 T/B 9,000 203 MBTO Martina Berto Tbk. 79 82 74 80 1 22,800 1,780,000 24 10.811 80 T/J 1,494,400 76 B 500 204 MCOR Bank China Construction Bank Indonesia Tbk. 122 123 121 121 -1 1,930,200 234,601,800 105 108.528 122 J 97,400 121 T/B 169,100 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,425,000 0 B 0 206 MDLN Modernland Realty Tbk. 53 56 52 55 2 39,321,000 2,115,147,700 603 16.323 55 T/J 4,000 54 B 3,258,900 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 27,712,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 402 422 404 418 16 219,226,200 91,178,759,600 6,946 868.030 420 J 14,299,200 418 T/B 5,952,800 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,300 J 1,600 6,900 B 5,000 210 META Nusantara Infrastructure Tbk. 107 107 104 104 -3 203,500 21,334,700 32 31.508 107 J 1,200 104 T/B 49,200 211 MGRO Mahkota Group Tbk. 820 820 810 810 -10 2,625,000 2,133,817,000 363 360.000 810 T/J 103,500 805 B 76,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,360 2,250 2,320 50 23,536,900 54,137,252,000 2,800 136.592 2,320 T/J 172,900 2,300 B 8,000 213 MLBI Multi Bintang Indonesia Tbk. 9,000 9,000 9,000 9,000 0 1,500 13,500,000 3 57,324.841 9,000 T/J 200 8,800 B 300 214 MLPL Multipolar Tbk. 51 51 50 50 -1 10,358,900 517,947,600 124 5.735 50 T/J 2,600 0 B 0 215 MLPT Multipolar Technology Tbk. 590 595 580 585 -5 34,800 20,371,500 84 121.875 590 J 3,300 585 T/B 14,700 216 MNCN Media Nusantara Citra Tbk. 810 815 790 790 -20 34,655,200 27,573,410,000 3,457 87.778 795 J 120,700 790 T/B 984,000 217 MPMX Mitra Pinasthika Mustika Tbk. 428 430 412 416 -12 5,381,600 2,245,904,600 1,035 27.733 418 J 1,600 414 B 107,300 218 MPPA Matahari Putra Prima Tbk. 103 105 102 102 -1 543,700 55,621,000 58 42.884 102 T/J 21,100 101 B 128,300 219 MRAT Mustika Ratu Tbk. 137 138 132 138 1 10,400 1,388,400 16 21.231 138 T/J 18,500 137 B 600 220 MSKY MNC Sky Vision Tbk. 920 0 0 920 0 0 0 0 60.526 905 J 1,800 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,670 1,700 1,665 1,665 -5 2,131,700 3,581,543,000 736 2,997.408 1,670 J 28,300 1,665 T/B 283,300 222 MTLA Metropolitan Land Tbk. 372 0 0 372 0 0 0 0 156.400 386 J 400 372 B 3,100 223 MYOH Samindo Resources Tbk. 1,120 1,115 1,100 1,115 -5 39,700 44,224,500 11 132.805 1,115 T/J 272,300 1,100 B 200 224 MYOR Mayora Indah Tbk. 2,460 2,460 2,360 2,440 -20 5,843,300 14,035,555,000 1,818 12,206.103 2,440 T/J 184,800 2,420 B 100 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 200 10,000 1 7.516 51 J 47,500 50 T/B 19,800 226 NIKL Pelat Timah Nusantara Tbk. 770 770 735 750 -20 1,079,900 811,708,000 414 230.769 755 J 14,300 750 T/B 32,000 227 NISP Bank OCBC NISP Tbk. 745 750 735 745 0 117,800 87,955,000 31 902.768 750 J 263,600 745 T/B 100 228 NOBU Bank Nationalnobu Tbk. 840 850 845 850 10 1,200 1,015,000 3 226.667 850 T/J 2,900 845 B 2,500 229 NRCA Nusa Raya Cipta Tbk. 300 302 296 300 0 200,400 60,017,200 39 35.294 300 T/J 93,700 296 B 59,000 230 NZIA Nusantara Almazia Tbk. 138 138 130 138 0 8,000 1,075,000 11 62.727 138 T/J 800 130 B 10,300 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 4,827,700 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 72 77 68 77 5 20,214,000 1,498,392,100 1,233 77.000 77 T/J 2,583,900 76 B 562,300 233 PANR Panorama Sentrawisata Tbk. 95 98 90 93 -2 4,845,900 455,343,800 462 55.799 93 T/J 25,000 92 B 20,100 234 PANS Panin Sekuritas Tbk. 810 820 790 790 -20 150,000 119,001,500 62 574.545 805 J 28,500 790 T/B 41,200 235 PBID Panca Budi Idaman Tbk. 900 900 880 895 -5 14,200 12,607,000 20 105.294 895 T/J 25,100 890 B 700 236 PBRX Pan Brothers Tbk. 230 230 224 226 -4 1,403,800 321,773,600 34 400.000 226 T/J 5,600 224 B 33,500 237 PBSA Paramita Bangun Sarana Tbk. 570 575 575 575 5 500 287,500 1 47.917 705 J 500 570 B 700 238 PEHA Phapros Tbk. 1,410 1,445 1,400 1,415 5 74,300 105,083,500 68 118.114 1,415 T/J 9,200 1,410 B 33,000 239 PGAS Perusahaan Gas Negara Tbk. 1,105 1,120 1,080 1,085 -20 54,767,300 60,095,553,000 6,089 361.667 1,090 J 104,100 1,085 T/B 1,099,700 240 PGUN Pradiksi Gunatama Tbk. 260 300 258 280 20 310,700 87,454,400 86 243.478 300 J 15,500 280 T/B 800 241 PJAA Pembangunan Jaya Ancol Tbk. 480 492 478 478 -2 85,200 41,727,800 26 93.268 486 J 202,900 478 T/B 2,000 242 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,500 J 3,000 2,400 B 1,000 243 PNBN Bank Pan Indonesia Tbk 770 785 765 770 0 1,358,600 1,049,123,000 118 1,282.051 775 J 85,500 770 T/B 905,800 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,846,400 92,320,000 21 50.000 50 T/J 2,389,100 0 B 0 245 PNIN Paninvest Tbk. 710 715 700 705 -5 86,000 61,320,500 16 749.681 710 J 11,900 705 T/B 4,100 246 PNLF Panin Financial Tbk. 192 193 180 186 -6 28,526,200 5,306,389,800 1,117 201.038 187 J 255,700 186 T/B 1,140,800 247 POLL Pollux Properti Indonesia Tbk. 9,100 0 0 9,100 0 0 0 0 1,479.675 0 J 0 0 B 0 248 PPRE PP Presisi Tbk. 161 164 156 157 -4 8,693,000 1,403,438,900 1,696 36.512 157 T/J 12,000 156 B 142,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,934,500 96,725,000 92 108.108 50 T/J 61,942,600 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 121 128 128 128 7 100 12,800 1 72.060 125 J 1,600 117 B 500 251 PRDA Prodia Widyahusada Tbk. 2,980 2,990 2,980 2,990 10 1,300 3,886,000 4 46.000 2,990 T/J 400 2,980 B 5,000 252 PSSI Pelita Samudera Shipping Tbk. 163 163 159 159 -4 2,069,700 329,169,900 27 117.778 162 J 7,000 159 T/B 3,354,400 253 PTBA Bukit Asam Tbk. 2,050 2,070 2,030 2,040 -10 13,859,300 28,294,011,000 2,760 1,773.913 2,040 T/J 1,259,200 2,030 B 430,300 254 PTIS Indo Straits Tbk. 145 193 135 179 34 48,000 6,678,400 21 18.842 175 J 100 164 B 200 255 PTPP PP (Persero) Tbk. 870 875 835 845 -25 23,311,300 19,864,659,000 2,653 158.835 850 J 529,900 845 T/B 361,600 256 PTRO Petrosea Tbk. 1,720 1,735 1,700 1,705 -15 187,000 321,124,000 161 1,364.000 1,710 J 5,200 1,705 T/B 5,400 257 PTSN Sat Nusapersada Tbk 214 236 206 222 8 17,887,600 4,030,012,400 1,654 114.828 222 T/J 87,500 220 B 839,100 258 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 232 J 400 222 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 252 306 246 302 50 272,366,200 78,955,032,600 13,214 100.667 304 J 1,279,400 302 T/B 2,915,800 260 PWON Pakuwon Jati Tbk. 374 376 368 374 0 59,208,300 22,042,625,200 3,508 1,441.844 374 T/J 976,300 372 B 327,400 261 PZZA Sarimelati Kencana Tbk. 600 600 585 595 -5 180,400 106,754,500 124 54.091 595 T/J 47,700 590 B 104,900 262 RAJA Rukun Raharja Tbk. 125 131 120 121 -4 22,330,100 2,819,492,900 1,551 415.636 122 J 378,900 121 T/B 1,777,800 263 RALS Ramayana Lestari Sentosa Tbk. 580 585 575 575 -5 8,263,900 4,762,697,500 927 359.375 580 J 289,900 575 T/B 110,300 264 RANC Supra Boga Lestari Tbk. 410 414 406 410 0 481,100 196,358,800 67 82.000 410 T/J 58,900 408 B 51,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,500 275,000 3 15.994 50 T/J 3,857,000 0 B 0 266 RDTX Roda Vivatex Tbk 5,325 0 0 5,325 0 0 0 0 280.530 6,350 J 100 5,125 B 300 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 336 J 200 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 95 90 92 0 58,200 5,249,800 8 14.612 91 J 63,000 90 B 100 269 RMBA Bentoel Internasional Investama Tbk. 500 510 476 500 0 36,600 17,915,600 38 3,912.363 500 T/J 1,600 476 B 100,400 270 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,240 1,230 1,240 0 285,600 353,445,000 168 486.275 1,245 J 14,000 1,240 T/B 121,200 271 SAMF Saraswanti Anugerah Makmur Tbk. 390 410 386 386 -4 2,600 1,006,000 4 321.667 404 J 200 386 T/B 2,700 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 0 0 10,300 0 0 0 0 6,645.161 10,300 J 6,700 9,600 B 200 273 SCMA Surya Citra Media Tbk. 1,155 1,195 1,145 1,180 25 10,731,300 12,545,748,000 1,550 533.809 1,185 J 226,700 1,180 T/B 1,213,300 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 242 206 230 10 1,115,500 259,570,200 159 209.091 236 J 6,600 230 T/B 21,400 275 SDPC Millennium Pharmacon International Tbk. 110 113 103 109 -1 447,800 46,657,400 52 72.759 110 J 5,000 105 B 7,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 770 770 770 -30 200 154,000 2 861.249 800 J 219,100 770 T/B 4,900 277 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 8,400 12,593,000 16 64.103 1,500 T/J 121,800 1,495 B 1,400 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 795 755 765 -25 33,637,600 25,794,076,500 10,286 264.678 770 J 321,500 765 T/B 75,100 279 SILO Siloam International Hospitals Tbk. 4,540 4,520 4,450 4,450 -90 49,100 219,607,000 160 50.540 4,540 J 1,100 4,450 T/B 7,000 280 SIMP Salim Ivomas Pratama Tbk. 332 338 324 326 -6 10,995,100 3,626,793,400 983 29.636 328 J 105,500 326 T/B 1,500 281 SMBR Semen Baturaja (Persero) Tbk. 535 545 525 525 -10 5,404,900 2,870,199,000 942 93.750 525 T/J 588,600 520 B 534,700 282 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,020 990 995 -25 6,600 6,549,500 4 1,201.691 1,015 J 20,100 995 T/B 2,900 283 SMDR Samudera Indonesia Tbk. 270 280 254 274 4 2,420,300 666,983,200 294 1,099.607 274 T/J 202,300 272 B 67,300 284 SMGR Semen Indonesia (Persero) Tbk. 9,625 9,725 9,400 9,400 -225 3,086,100 29,247,662,500 1,240 3,270.930 9,400 T/J 492,500 9,375 B 10,800 285 SMKL Satyamitra Kemas Lestari Tbk. 185 190 179 189 4 2,800 515,100 10 97.927 189 T/J 452,800 180 B 100 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 500 15,675 B 100 287 SMRA Summarecon Agung Tbk. 570 575 555 555 -15 23,346,800 13,093,679,500 1,626 911.929 560 J 143,700 555 T/B 902,900 288 SMSM Selamat Sempurna Tbk. 1,130 1,155 1,125 1,140 10 2,441,900 2,790,158,000 675 3,044.953 1,140 T/J 3,800 1,130 B 100 289 SOCI Soechi Lines Tbk. 126 129 124 125 -1 7,208,200 912,979,900 527 22.727 125 T/J 199,400 124 B 311,900 290 SOHO Soho Global Health Tbk. 6,600 7,900 6,700 7,900 1,300 148,200 1,167,072,500 216 434.066 0 J 0 7,900 T/B 376,000 291 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. 286 286 270 270 -16 23,600 6,748,000 11 121.033 288 J 800 270 T/B 6,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 133 124 124 -5 1,600 211,900 3 132.336 133 J 13,600 124 T/B 50,400 294 SRIL Sri Rejeki Isman Tbk. 204 206 202 204 0 8,852,600 1,797,999,000 756 85.000 204 T/J 1,134,400 202 B 2,090,600 295 SRSN Indo Acidatama Tbk 54 55 53 53 -1 3,426,600 182,177,400 147 9.653 54 J 53,100 53 T/B 1,025,500 296 SSIA Surya Semesta Internusa Tbk. 404 438 404 430 26 102,548,800 43,349,053,000 5,858 176.410 430 T/J 802,200 428 B 2,141,900 297 SSMS Sawit Sumbermas Sarana Tbk. 825 845 815 845 20 127,600 107,511,500 49 126.119 840 J 69,700 830 B 1,000 298 STAR Buana Artha Anugerah Tbk. 133 135 130 132 -1 39,000,900 5,070,119,000 22 129.412 131 J 800 128 B 200 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,211,500 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 67,353,800 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 30,983,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,285 1,240 1,250 -25 38,472,700 48,798,452,500 3,047 308.642 1,250 T/J 1,032,000 1,245 B 10,700 303 TBLA Tunas Baru Lampung Tbk. 790 810 780 785 -5 3,254,900 2,590,813,500 459 178.754 790 J 150,200 785 T/B 95,800 304 TCID Mandom Indonesia Tbk. 6,700 6,650 6,650 6,650 -50 6,900 45,885,000 19 652.268 6,650 T/J 7,700 6,500 B 100 305 TDPM Tridomain Performance Materials Tbk. 136 157 128 145 9 42,046,500 6,227,151,100 3,165 63.596 146 J 35,200 145 T/B 84,100 306 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. 80 82 75 78 -2 16,412,800 1,278,183,000 982 39.000 78 T/J 6,700 77 B 273,600 308 TINS Timah Tbk. 795 810 790 795 0 8,971,200 7,157,640,500 888 406.240 800 J 973,300 795 T/B 146,600 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 53 J 100 51 B 20,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,625 6,150 6,550 350 18,193,400 117,610,050,000 7,021 404.975 6,575 J 161,300 6,550 T/B 213,400 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,830 2,830 2,770 2,790 -40 68,113,400 190,279,684,000 12,463 1,466.222 2,800 J 6,730,400 2,790 T/B 2,675,900 312 TMAS Temas Tbk. 103 106 102 105 2 969,100 100,917,600 99 241.501 106 J 76,600 105 T/B 2,100 313 TOBA Toba Bara Sejahtra Tbk. 402 402 374 402 0 52,100 20,894,200 13 84.831 402 T/J 53,000 388 B 100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,100 705,000 3 80.475 50 T/J 190,855,400 0 B 0 315 TOTL Total Bangun Persada Tbk. 284 286 278 280 -4 571,500 160,761,200 168 100.638 282 J 3,600 280 T/B 27,900 316 TOWR Sarana Menara Nusantara Tbk. 1,040 1,045 1,020 1,030 -10 119,794,000 123,202,233,000 6,224 4,906.397 1,030 T/J 2,299,000 1,025 B 61,300 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 120 0 0 120 0 0 0 0 120.925 120 J 3,900 113 B 6,600 319 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. 410 410 410 410 0 2,500 1,025,000 1 244.572 410 T/J 13,100 390 B 25,000 321 TSPC Tempo Scan Pacific Tbk. 1,350 1,370 1,345 1,345 -5 275,100 371,627,000 103 239.939 1,350 J 22,300 1,345 T/B 10,100 322 TURI Tunas Ridean Tbk. 1,290 1,290 1,290 1,290 0 100,000 129,000,000 16 2,866.667 1,300 J 2,500 1,280 B 1,500 323 UCID Uni-Charm Indonesia Tbk. 1,495 1,505 1,460 1,470 -25 1,773,800 2,653,968,000 1,202 98.000 1,480 J 100 1,470 T/B 64,700 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,710 1,730 1,675 1,730 20 944,200 1,607,752,500 598 3,354.273 1,735 J 14,300 1,730 T/B 3,400 325 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,860 J 1,000 3,610 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 97 98 91 91 -6 1,445,600 132,251,000 113 4.322 91 T/J 272,200 0 B 0 327 UNTR United Tractors Tbk. 23,875 24,200 23,575 24,025 150 6,462,600 154,971,977,500 7,055 28,601.190 24,025 T/J 111,200 24,000 B 10,300 328 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,000 8,000 -100 3,827,300 30,739,350,000 2,734 204,813.108 8,050 J 21,100 8,000 T/B 583,900 329 VICO Victoria Investama Tbk. 80 93 76 84 4 15,700 1,331,200 39 67.200 84 T/J 9,000 81 B 200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,500 125,000 5 16.667 50 T/J 278,735,300 0 B 0 331 VOKS Voksel Electric Tbk. 192 190 190 190 -2 8,600 1,634,000 6 84.047 191 J 7,000 190 T/B 3,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 174 169 172 0 7,058,100 1,204,785,100 895 59.310 172 T/J 263,800 171 B 100,800 333 WEHA WEHA Transportasi Indonesia Tbk. 50 59 50 52 2 6,437,700 343,473,200 788 22.700 52 T/J 106,300 51 B 301,500 334 WIIM Wismilak Inti Makmur Tbk. 352 358 346 352 0 15,791,100 5,538,113,400 1,334 54.154 354 J 612,300 352 T/B 5,380,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,195 1,185 1,140 1,150 -45 28,457,700 32,822,477,000 3,324 295.590 1,150 T/J 3,113,900 1,145 B 15,300 336 WINS Wintermar Offshore Marine Tbk. 99 99 93 98 -1 533,900 49,829,700 31 26.503 99 J 209,500 98 T/B 6,400 337 WOMF Wahana Ottomitra Multiartha Tbk. 224 230 222 228 4 48,600 10,950,400 33 34.566 228 T/J 6,800 224 B 600 338 WOOD Integra Indocabinet Tbk. 400 404 394 404 4 21,103,600 8,399,345,600 667 155.385 404 T/J 615,400 400 B 10,700 339 WSBP Waskita Beton Precast Tbk. 151 152 148 148 -3 16,679,000 2,484,872,200 1,097 30.204 149 J 573,600 148 T/B 661,400 340 WSKT Waskita Karya (Persero) Tbk. 585 590 575 580 -5 7,657,600 4,433,775,000 1,383 156.545 580 T/J 323,800 575 B 1,377,800 341 WTON Wijaya Karya Beton Tbk. 246 248 244 244 -2 1,561,200 381,805,200 298 41.356 246 J 212,600 244 T/B 17,300 Total 5,401,354,900 4,880,146,838,500 446,761 3,007,542,100 282,373,400 Jakarta, 16 September 2020 Trading Division