List of Securities Quotation Main Board Date: Thursday, 17 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. 10,800 11,075 10,725 10,800 0 3,875,500 42,412,542,500 1,966 877.365 10,825 J 400 10,800 T/B 17,100 2 ABMM ABM Investama Tbk. 850 850 850 850 0 300 255,000 2 22.667 850 T/J 7,400 805 B 200 3 ACES Ace Hardware Indonesia Tbk. 1,520 1,540 1,515 1,525 5 9,637,200 14,722,613,500 1,847 1,859.756 1,530 J 366,500 1,520 B 104,500 4 ACST Acset Indonusa Tbk. 216 236 216 226 10 215,640,800 49,034,220,200 9,294 16.690 228 J 2,100,400 226 T/B 2,148,500 5 ADHI Adhi Karya (Persero) Tbk. 555 565 540 545 -10 5,282,100 2,894,040,000 783 428.012 550 J 78,500 545 T/B 112,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,575 7,450 7,450 -150 35,900 269,085,000 123 320.430 7,475 J 2,900 7,450 T/B 5,400 7 ADMG Polychem Indonesia Tbk 119 121 115 116 -3 1,224,300 142,923,900 171 10.354 118 J 7,900 116 T/B 32,900 8 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,130 -15 53,488,300 61,310,386,000 8,311 102.727 1,135 J 1,319,900 1,130 T/B 599,000 9 AGII Aneka Gas Industri Tbk. 464 470 452 466 2 76,000 35,448,200 65 42.364 466 T/J 37,900 464 B 200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 354 328 334 -10 27,026,700 9,229,647,600 2,386 545.680 334 T/J 3,868,200 332 B 1,427,800 11 AISA Tiga Pilar Sejahtera Food Tbk. 199 252 199 244 45 737,320,800 173,488,636,800 29,881 29.699 244 T/J 3,211,300 242 B 10,741,600 12 AKRA AKR Corporindo Tbk. 2,780 2,810 2,680 2,700 -80 15,082,700 41,521,766,000 2,145 2,151.892 2,710 J 35,500 2,700 T/B 23,300 13 ALTO Tri Banyan Tirta Tbk. 330 318 308 316 -14 15,700 4,837,400 13 157.877 310 J 9,600 308 B 6,000 14 AMAN Makmur Berkah Amanda Tbk. 264 264 264 264 0 227,800 60,139,200 16 240.000 266 J 211,500 264 T/B 118,700 15 AMFG Asahimas Flat Glass Tbk. 2,450 2,500 2,450 2,450 0 300 740,000 3 100.000 2,500 J 2,400 2,350 B 11,600 16 AMRT Sumber Alfaria Trijaya Tbk. 690 700 680 680 -10 616,300 425,101,000 144 1,735.181 695 J 500 680 T/B 57,300 17 ANJT Austindo Nusantara Jaya Tbk. 500 550 468 550 50 11,400 6,217,800 13 45.833 550 T/J 2,200 530 B 1,400 18 ANTM Aneka Tambang Tbk. 795 805 765 775 -20 47,543,300 37,165,338,500 5,150 510.978 780 J 1,097,200 775 T/B 1,192,600 19 APLI Asiaplast Industries Tbk. 105 108 98 101 -4 13,900 1,452,000 14 84.167 108 J 7,000 101 T/B 2,000 20 APLN Agung Podomoro Land Tbk. 107 109 106 106 -1 16,843,600 1,805,717,000 686 29.041 107 J 184,900 106 T/B 6,907,000 21 ARNA Arwana Citramulia Tbk. 438 446 436 436 -2 103,100 44,981,800 24 2,963.366 442 J 2,100 436 T/B 28,800 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. 910 910 910 910 0 500 455,000 1 268.793 945 J 1,300 905 B 100 24 ASGR Astra Graphia Tbk. 725 755 730 735 10 299,800 222,619,500 93 152.388 740 J 14,300 735 T/B 37,000 25 ASII Astra International Tbk. 4,780 4,880 4,770 4,860 80 26,234,600 126,579,152,000 4,786 3,475.475 4,870 J 337,500 4,860 T/B 197,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,045 J 900 1,035 B 800 27 ASRI Alam Sutera Realty Tbk. 116 118 115 117 1 53,113,200 6,204,343,800 1,087 111.429 118 J 2,694,400 117 T/B 2,935,400 28 ASSA Adi Sarana Armada Tbk. 515 520 505 505 -10 4,820,800 2,464,139,500 433 129.487 510 J 229,000 505 T/B 425,900 29 ATIC Anabatic Technologies Tbk. 585 585 545 585 0 300 171,500 2 83.571 585 T/J 10,300 560 B 100 30 AUTO Astra Otoparts Tbk. 855 870 850 855 0 344,800 297,458,000 153 773.266 865 J 85,000 855 T/B 35,700 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 763,700 0 B 0 32 BATA Sepatu Bata Tbk. 625 625 625 625 0 100 62,500 1 8,106.355 625 T/J 2,000 610 B 100 33 BBCA Bank Central Asia Tbk. 28,750 29,275 28,325 28,775 25 27,759,200 795,700,020,000 27,391 16,442.857 28,775 T/J 164,800 28,625 B 500 34 BBKP Bank Bukopin Tbk. 260 268 250 252 -8 139,229,800 35,835,444,200 5,228 75.566 254 J 166,800 252 T/B 954,000 35 BBMD Bank Mestika Dharma Tbk. 1,455 0 0 1,455 0 0 0 0 105.435 1,455 J 400 1,355 B 1,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 4,890 4,700 4,720 -150 62,086,500 295,948,087,000 20,804 22.702 4,730 J 328,400 4,720 T/B 1,712,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,260 3,310 3,170 3,200 -60 167,611,400 538,179,276,000 28,019 3,657.143 3,210 J 523,900 3,200 T/B 4,389,400 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. 1,340 1,360 1,290 1,300 -40 30,702,900 40,255,691,500 4,730 169.565 1,305 J 335,300 1,300 T/B 796,900 40 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 1,700 455,600 3 272.857 270 J 30,000 268 T/B 300 41 BCAP MNC Kapital Indonesia Tbk. 124 124 122 124 0 199,700 24,713,500 40 351.653 124 T/J 459,700 123 B 100,100 42 BDMN Bank Danamon Indonesia Tbk. 2,320 2,360 2,250 2,270 -50 2,252,600 5,154,037,000 844 1.282 2,270 T/J 1,854,600 2,260 B 100 43 BEST Bekasi Fajar Industrial Estate Tbk. 173 202 173 194 21 1,011,186,200 194,235,411,300 25,984 114.118 194 T/J 8,902,300 193 B 2,283,800 44 BFIN BFI Finance Indonesia Tbk. 374 380 366 370 -4 3,086,800 1,142,821,200 398 1,896.075 372 J 5,300 370 T/B 1,172,100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 7 146.220 50 T/J 106,590,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 820 810 800 800 -20 21,200 16,987,000 12 451.988 800 T/J 43,800 795 B 100 47 BIRD Blue Bird Tbk. 940 950 925 930 -10 1,469,400 1,387,946,000 188 14.308 930 T/J 6,200 925 B 19,800 48 BISI BISI International Tbk. 915 915 885 905 -10 383,100 344,082,000 113 452.500 905 T/J 22,900 895 B 8,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 960 925 930 -25 7,462,400 6,986,846,500 1,783 155.000 935 J 280,200 930 T/B 865,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 555 535 535 -20 14,022,900 7,620,470,000 3,585 124.419 540 J 493,900 535 T/B 3,751,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 31,500 1,575,000 15 3.455 50 T/J 252,725,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,200 260,000 4 0.658 50 T/J 181,648,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,750 5,525 5,575 -75 38,216,000 214,586,002,500 7,874 1,679.890 5,600 J 76,200 5,575 T/B 224,200 54 BMSR Bintang Mitra Semestaraya Tbk 50 51 50 50 0 800 40,100 3 10.000 51 J 1,000 50 T/B 125,700 55 BMTR Global Mediacom Tbk. 240 248 232 238 -2 186,031,400 44,324,985,200 5,479 193.716 238 T/J 2,407,200 236 B 2,685,400 56 BNBA Bank Bumi Arta Tbk. 322 330 322 328 6 72,000 23,447,200 24 205.000 328 T/J 7,600 326 B 1,000 57 BNGA Bank CIMB Niaga Tbk. 800 800 775 775 -25 1,900,300 1,489,230,000 636 5.722 780 J 42,400 775 T/B 513,600 58 BNII Bank Maybank Indonesia Tbk. 224 226 218 220 -4 3,381,300 742,708,600 363 2.621 222 J 104,700 220 T/B 9,800 59 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 23,917,000 31,689,478,000 90 14.426 1,330 J 43,670,700 1,325 T/B 2,946,100 60 BPTR Batavia Prosperindo Trans Tbk. 83 83 78 81 -2 6,100 478,900 7 81.000 81 T/J 1,700 78 B 3,000 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,500 J 500 4,030 B 100 62 BRIS Bank BRIsyariah Tbk. 875 890 850 855 -20 71,898,700 62,077,309,000 7,853 167.647 860 J 2,064,200 855 T/B 954,900 63 BRPT Barito Pacific Tbk. 785 790 760 765 -20 51,310,800 39,934,180,500 3,327 299.144 770 J 122,200 765 T/B 694,700 64 BSDE Bumi Serpong Damai Tbk. 735 750 730 750 15 14,713,700 10,954,820,000 1,195 146.913 755 J 1,496,100 750 T/B 284,600 65 BSIM Bank Sinarmas Tbk. 476 496 488 488 12 1,900 928,400 5 332.835 488 T/J 32,600 466 B 200 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,200 2,240 2,190 2,220 20 32,200 70,865,000 24 429.764 2,220 T/J 9,800 2,200 B 700 68 BTPS Bank BTPN Syariah Tbk. 3,410 3,470 3,350 3,370 -40 6,097,400 20,636,813,000 2,820 345.641 3,380 J 35,300 3,370 T/B 22,000 69 BUDI Budi Starch & Sweetener Tbk. 92 94 91 92 0 1,030,100 95,486,000 103 49.862 93 J 50,600 92 T/B 19,700 70 BULL Buana Lintas Lautan Tbk. 316 322 304 308 -8 175,346,600 54,834,690,800 5,514 30.119 310 J 445,600 308 T/B 171,100 71 BVIC Bank Victoria International Tbk. 67 68 65 68 1 45,000 3,016,500 40 64.301 68 T/J 140,100 67 B 300 72 BWPT Eagle High Plantations Tbk. 105 111 105 107 2 128,007,600 13,830,144,100 2,911 23.402 107 T/J 1,112,600 106 B 3,859,500 73 BYAN Bayan Resources Tbk. 12,500 0 0 12,500 0 0 0 0 215.517 12,500 J 600 11,650 B 100 74 CAMP Campina Ice Cream Industry Tbk. 266 266 254 262 -4 698,400 181,791,000 197 79.394 262 T/J 100 256 B 34,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,500 275,000 8 28.571 50 T/J 208,976,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,770 1,770 1,730 1,745 -25 130,000 227,087,000 82 360.537 1,745 T/J 20,900 1,735 B 100 77 CFIN Clipan Finance Indonesia Tbk. 196 199 196 197 1 1,979,600 389,102,800 139 15.416 198 J 202,100 197 T/B 111,400 78 CITY Natura City Developments Tbk. 102 112 96 100 -2 15,100 1,473,400 10 83.333 100 T/J 9,800 96 B 73,100 79 CLEO Sariguna Primatirta Tbk. 482 484 476 476 -6 6,053,900 2,898,916,800 806 2,069.565 476 T/J 101,700 474 B 99,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,030 965 1,020 -10 68,400 68,164,000 44 97.602 1,020 T/J 3,600 985 B 7,400 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,075 5,950 6,025 25 2,905,800 17,473,960,000 2,111 27,439.996 6,025 T/J 3,100 6,000 B 33,200 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. 312 326 322 322 10 1,632,800 532,122,600 25 162.491 324 J 500 322 T/B 1,100 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. 660 675 645 650 -10 6,962,900 4,562,001,000 1,003 145.531 655 J 180,700 650 T/B 203,400 87 DART Duta Anggada Realty Tbk. 244 0 0 244 0 0 0 0 45.107 246 J 5,600 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 600 30,000 2 16.496 50 T/J 305,114,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,067,700 0 B 0 90 DILD Intiland Development Tbk. 173 177 169 170 -3 5,461,700 944,168,700 497 29.624 171 J 133,000 169 B 92,200 91 DLTA Delta Djakarta Tbk. 4,000 4,050 3,950 3,950 -50 41,600 166,264,000 53 23,611.692 3,980 J 200 3,950 T/B 3,300 92 DMAS Puradelta Lestari Tbk. 228 240 218 218 -10 170,876,800 39,233,439,600 8,122 103.810 220 J 633,900 218 T/B 3,220,100 93 DMND Diamond Food Indonesia Tbk. 915 915 905 915 0 22,100 20,201,000 24 100.000 915 T/J 11,200 905 B 100 94 DNAR Bank Oke Indonesia Tbk. 238 244 240 240 2 4,600 1,104,800 4 218.182 240 T/J 182,400 222 B 700 95 DOID Delta Dunia Makmur Tbk. 246 256 242 242 -4 23,334,200 5,783,075,800 1,314 327.629 242 T/J 337,600 240 B 2,067,200 96 DPNS Duta Pertiwi Nusantara Tbk. 222 240 224 240 18 1,200 272,000 3 77.978 240 T/J 300 222 B 4,000 97 DPUM Dua Putra Utama Makmur Tbk. 50 52 50 51 1 17,500 898,500 9 9.273 51 T/J 435,100 50 B 52,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 61 61 57 60 -1 684,700 39,584,200 53 34.147 60 T/J 121,400 58 B 100 99 DSNG Dharma Satya Nusantara Tbk. 454 478 448 462 8 28,945,100 13,514,659,800 2,521 124.865 464 J 57,600 462 T/B 260,900 100 DSSA Dian Swastatika Sentosa Tbk 16,950 16,375 15,775 16,150 -800 900 14,497,500 9 1,076.667 15,775 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 278 276 266 268 -10 4,913,300 1,319,269,400 551 53.069 268 T/J 58,000 266 B 69,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,530 2,400 2,400 -80 29,700 71,706,000 24 883.420 2,530 J 100 2,400 T/B 3,700 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 200 10,000 2 14.286 50 T/J 1,467,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,230 1,240 1,225 1,225 -5 213,000 262,011,500 205 3,109.768 1,230 J 12,400 1,225 T/B 36,300 105 ELSA Elnusa Tbk. 224 230 220 220 -4 45,490,500 10,231,377,200 1,885 55.000 222 J 615,300 220 T/B 3,609,500 106 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. 6,200 6,750 6,200 6,750 550 300 1,970,000 3 937.500 6,800 J 3,600 6,000 B 200 108 ERAA Erajaya Swasembada Tbk. 1,670 1,690 1,630 1,675 5 13,317,600 22,209,382,000 3,949 167.500 1,675 T/J 512,800 1,670 B 35,900 109 ESSA Surya Esa Perkasa Tbk. 140 141 137 138 -2 2,021,400 279,356,000 140 256.931 138 T/J 25,400 137 B 340,300 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 2,600 130,000 8 20.080 50 T/J 633,800 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. 2,130 2,160 2,080 2,090 -40 11,929,300 25,075,381,000 2,857 106.069 2,100 J 442,400 2,090 T/B 63,400 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,700 6,700 -300 2,100 14,302,500 7 1,535.429 7,000 J 400 6,575 B 100 114 FILM MD Pictures Tbk. 186 188 175 177 -9 2,561,900 457,243,900 384 84.286 177 T/J 30,000 176 B 95,200 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,681,600 0 B 0 116 FREN Smartfren Telecom Tbk. 84 87 83 84 0 85,851,600 7,240,169,900 3,161 4.667 84 T/J 1,494,000 83 B 11,306,200 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 600 30,000 3 47.619 50 T/J 1,917,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,425 1,420 1,355 1,355 -70 300 415,000 3 1,084.000 1,430 J 300 1,365 B 1,000 119 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. 44,050 44,600 43,000 43,375 -675 1,646,900 71,564,812,500 4,430 1,692.683 43,400 J 100 43,375 T/B 8,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,525 1,650 1,500 1,500 -25 500 801,000 5 128.205 1,560 J 9,900 1,500 T/B 3,200 122 GIAA Garuda Indonesia (Persero) Tbk. 236 240 234 236 0 4,647,300 1,099,909,200 561 31.725 238 J 369,700 236 T/B 1,277,900 123 GJTL Gajah Tunggal Tbk. 480 480 468 468 -12 2,027,300 954,985,200 458 91.880 470 J 20,100 468 T/B 225,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 76 78 71 73 -3 24,794,400 1,796,511,900 760 18.250 74 J 804,500 73 T/B 411,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,270 1,285 1,260 1,285 15 561,300 715,558,000 127 100.000 1,285 T/J 8,600 1,270 B 1,300 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 93,700 4,685,000 7 21.568 50 T/J 657,600 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 96 -3 134,700 13,146,000 14 38.400 99 J 93,800 96 T/B 500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 113,300 5,665,000 127 26.579 50 T/J 6,891,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 388 398 388 398 10 600 235,200 4 75.810 390 J 58,600 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. 3,250 3,250 3,200 3,210 -40 235,600 755,135,000 53 86.757 3,230 J 5,000 3,210 T/B 21,500 134 HERO Hero Supermarket Tbk. 790 900 795 840 50 628,700 532,376,000 56 1,753.361 840 T/J 1,363,100 830 B 1,300 135 HEXA Hexindo Adiperkasa Tbk. 3,450 3,500 3,430 3,450 0 558,200 1,930,027,000 468 1,056.144 3,450 T/J 374,900 3,440 B 9,000 136 HITS Humpuss Intermoda Transportasi Tbk. 470 480 438 480 10 10,100 4,795,800 5 738.462 480 T/J 3,000 452 B 200 137 HKMU HK Metals Utama Tbk. 74 76 74 75 1 10,168,700 760,560,100 505 32.609 76 J 1,770,300 75 T/B 445,000 138 HMSP H.M. Sampoerna Tbk. 1,540 1,565 1,515 1,515 -25 24,966,200 38,104,362,000 4,571 7,562.899 1,520 J 8,200 1,515 T/B 202,700 139 HOKI Buyung Poetra Sembada Tbk. 770 785 750 755 -15 11,265,800 8,658,446,000 773 243.548 760 J 58,500 755 T/B 74,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,000 150,000 3 27.027 50 T/J 862,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. 212 214 204 210 -2 2,628,700 547,130,000 302 70.000 210 T/J 50,700 208 B 114,100 142 HRUM Harum Energy Tbk. 1,645 1,675 1,590 1,640 -5 2,424,200 3,952,192,000 833 31.538 1,640 T/J 15,400 1,630 B 2,700 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,700 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,450 10,475 10,050 10,200 -250 4,053,600 41,508,200,000 3,391 378.128 10,200 T/J 5,200 10,175 B 5,500 145 IDPR Indonesia Pondasi Raya Tbk. 166 170 168 168 2 20,500 3,444,500 11 13.125 168 T/J 25,300 155 B 2,100 146 IFII Indonesia Fibreboard Industry Tbk. 127 130 122 125 -2 179,300 22,504,500 60 119.048 130 J 126,500 125 T/B 7,000 147 IGAR Champion Pacific Indonesia Tbk. 310 320 312 318 8 150,400 47,290,600 27 207.843 318 T/J 20,300 316 B 1,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,100 55,000 5 14.286 50 T/J 14,771,000 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 765 775 720 720 -45 20,035,000 14,852,976,500 2,890 101.338 725 J 9,000 720 T/B 73,200 150 IMJS Indomobil Multi Jasa Tbk. 280 282 264 272 -8 12,571,300 3,420,184,600 771 54.400 274 J 300,000 272 T/B 597,900 151 INAF Indofarma Tbk. 2,910 2,940 2,860 2,860 -50 751,700 2,165,602,000 539 1,144.000 2,870 J 33,500 2,860 T/B 8,500 152 INCI Intanwijaya Internasional Tbk 625 630 620 620 -5 39,200 24,446,000 36 67.057 625 J 3,000 620 T/B 100 153 INCO Vale Indonesia Tbk. 3,930 3,950 3,860 3,870 -60 5,707,800 22,162,030,000 2,064 1,579.592 3,880 J 65,700 3,870 T/B 461,800 154 INDF Indofood Sukses Makmur Tbk. 7,600 7,600 7,400 7,400 -200 7,810,000 58,262,737,500 4,682 1,266.711 7,425 J 9,200 7,400 T/B 1,088,100 155 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,160 2,200 40 800 1,740,000 4 296.300 2,200 T/J 4,800 2,160 B 12,500 156 INDS Indospring Tbk. 1,990 1,975 1,865 1,940 -50 3,400 6,487,000 12 181.875 1,965 J 2,200 1,905 B 1,800 157 INDY Indika Energy Tbk. 910 940 900 900 -10 10,374,800 9,469,299,500 1,521 30.508 905 J 225,200 900 T/B 1,470,800 158 INKP Indah Kiat Pulp & Paper Tbk. 9,400 9,425 8,750 8,800 -600 15,175,200 136,027,877,500 7,924 453.452 8,825 J 9,900 8,800 T/B 5,900 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 5,800 290,000 3 0.286 50 T/J 1,088,500 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 11,375 11,400 10,800 10,925 -450 2,719,800 29,767,247,500 3,076 437.000 10,950 J 10,600 10,925 T/B 75,500 161 IPOL Indopoly Swakarsa Industry Tbk. 80 81 79 80 0 259,500 20,834,100 41 38.095 80 T/J 63,000 79 B 3,100 162 IPTV MNC Vision Networks Tbk. 296 298 290 294 -2 25,671,100 7,565,475,000 6,119 122.500 294 T/J 559,500 292 B 507,700 163 ISAT Indosat Tbk. 2,170 2,200 2,110 2,130 -40 1,552,500 3,344,291,000 1,191 152.143 2,140 J 11,400 2,130 T/B 19,800 164 ISSP Steel Pipe Industry of Indonesia Tbk. 120 121 118 121 1 1,232,700 147,271,100 133 41.017 121 T/J 31,600 120 B 2,200 165 ITMG Indo Tambangraya Megah Tbk. 8,400 8,550 8,250 8,300 -100 1,223,700 10,261,222,500 1,209 59.286 8,325 J 700 8,300 T/B 177,200 166 JAWA Jaya Agra Wattie Tbk. 52 52 50 51 -1 11,100 555,500 7 10.200 52 J 202,000 51 T/B 8,800 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 340 0 55,000 18,650,000 4 281.417 340 T/J 130,000 338 B 45,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,125 1,105 1,115 0 10,407,500 11,600,457,500 1,236 304.811 1,120 J 8,100 1,115 T/B 420,600 169 JRPT Jaya Real Property Tbk. 416 420 412 418 2 666,400 276,377,600 134 401.923 418 T/J 5,400 416 B 50,000 170 JSKY Sky Energy Indonesia Tbk. 244 0 0 244 0 0 0 0 122.000 0 J 0 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,360 3,370 3,240 3,290 -70 13,411,700 44,203,303,000 3,408 194.008 3,300 J 5,100 3,290 T/B 500 172 KAEF Kimia Farma Tbk. 2,900 2,950 2,850 2,860 -40 3,145,100 9,072,518,000 1,477 2,860.000 2,870 J 62,500 2,860 T/B 469,300 173 KBLI KMI Wire & Cable Tbk. 298 306 292 294 -4 1,740,400 518,887,200 296 35.723 296 J 1,100 294 T/B 63,700 174 KEEN Kencana Energi Lestari Tbk. 314 318 312 316 2 1,982,000 623,911,400 54 79.798 316 T/J 199,200 312 B 4,900 175 KICI Kedaung Indah Can Tbk 212 258 198 258 46 9,600 1,989,200 12 54.775 250 J 7,300 248 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 145 166 146 165 20 22,721,400 3,604,475,800 1,607 5.725 166 J 172,400 165 T/B 577,100 177 KINO Kino Indonesia Tbk. 2,920 3,100 2,960 3,010 90 132,800 401,894,000 71 79.211 3,010 T/J 4,900 2,970 B 500 178 KKGI Resource Alam Indonesia Tbk. 196 200 187 194 -2 1,600 315,100 7 680.702 196 J 10,600 187 B 1,000 179 KLBF Kalbe Farma Tbk. 1,540 1,555 1,495 1,515 -25 18,504,500 27,953,184,000 4,303 14,776.163 1,515 T/J 243,000 1,505 B 31,900 180 KOBX Kobexindo Tractors Tbk. 105 115 101 101 -4 3,430,200 368,424,600 395 25.250 102 J 67,700 101 T/B 93,900 181 KOTA DMS Propertindo Tbk. 600 605 595 595 -5 8,592,700 5,151,004,000 480 297.500 600 J 100,000 590 B 250,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 3,200 160,000 5 43.478 50 T/J 1,449,200 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 348 354 336 336 -12 14,639,000 5,012,820,200 1,685 41.772 338 J 197,200 336 T/B 1,260,200 184 KREN Kresna Graha Investama Tbk. 124 133 116 119 -5 99,545,000 12,394,889,800 5,393 1,238.036 119 T/J 191,200 118 B 207,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 34,085,300 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 0 0 5,200 0 0 0 0 85.950 5,300 J 100 4,950 B 100 187 LINK Link Net Tbk. 1,995 2,020 1,985 1,985 -10 577,600 1,151,216,000 268 124.062 1,990 J 17,600 1,985 T/B 22,000 188 LION Lion Metal Works Tbk. 266 264 252 252 -14 700 180,800 7 157.827 264 J 2,000 252 T/B 15,800 189 LPCK Lippo Cikarang Tbk 810 820 790 790 -20 1,791,500 1,434,658,000 357 89.070 800 J 120,700 790 T/B 115,500 190 LPGI Lippo General Insurance Tbk. 3,360 3,390 3,380 3,390 30 1,300 4,395,000 4 152.360 3,500 J 1,000 3,380 B 3,900 191 LPKR Lippo Karawaci Tbk. 119 121 117 119 0 19,598,200 2,328,653,600 897 38.427 119 T/J 696,200 118 B 2,998,300 192 LPPF Matahari Department Store Tbk. 1,150 1,165 1,145 1,150 0 6,024,600 6,936,587,500 1,270 26.059 1,150 T/J 421,000 1,145 B 359,500 193 LSIP PP London Sumatra Indonesia Tbk. 980 1,020 980 1,000 20 79,240,000 79,429,804,000 5,329 258.065 1,005 J 858,400 1,000 T/B 929,500 194 LTLS Lautan Luas Tbk. 428 434 434 434 6 300 130,200 2 153.417 434 T/J 6,100 426 B 300 195 MAIN Malindo Feedmill Tbk. 565 575 550 555 -10 3,014,200 1,684,919,000 490 315.341 555 T/J 29,800 550 B 423,600 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 1 6.835 50 T/J 914,990,500 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. 580 605 555 555 -25 20,286,600 11,811,520,500 2,654 890.636 565 J 61,000 555 T/B 4,884,700 199 MARK Mark Dynamics Indonesia Tbk. 775 790 760 760 -15 2,791,300 2,163,616,000 512 1,520.000 760 T/J 214,000 755 B 59,900 200 MASA Multistrada Arah Sarana Tbk. 595 0 0 595 0 0 0 0 423.066 585 J 2,000 560 B 100 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 380 388 372 372 -8 167,400 62,737,400 60 23.250 374 J 10,500 372 T/B 53,200 203 MBTO Martina Berto Tbk. 80 79 75 79 -1 9,200 699,600 10 10.676 79 T/J 5,700 0 B 0 204 MCOR Bank China Construction Bank Indonesia Tbk. 121 121 118 119 -2 1,315,700 157,120,400 113 106.734 120 J 725,200 119 T/B 394,900 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 12,772,800 0 B 0 206 MDLN Modernland Realty Tbk. 55 55 53 54 -1 12,496,100 666,161,100 241 16.026 54 T/J 2,609,100 53 B 5,566,000 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 27,988,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. 418 432 416 420 2 268,311,500 113,469,358,000 9,561 872.184 422 J 6,026,300 420 T/B 2,093,500 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 2,000 6,900 B 400 210 META Nusantara Infrastructure Tbk. 104 106 102 106 2 415,700 42,786,500 36 32.114 106 T/J 49,100 104 B 4,000 211 MGRO Mahkota Group Tbk. 810 820 805 810 0 2,327,800 1,899,065,000 336 360.000 810 T/J 141,400 805 B 13,200 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,360 2,300 2,350 30 35,929,900 83,321,311,000 4,040 138.359 2,350 T/J 2,697,400 2,340 B 500 213 MLBI Multi Bintang Indonesia Tbk. 9,000 9,000 8,625 8,625 -375 13,500 116,897,500 22 54,936.306 8,850 J 4,000 8,625 T/B 1,200 214 MLPL Multipolar Tbk. 50 52 50 51 1 15,750,300 795,357,300 146 5.850 51 T/J 6,506,400 50 B 701,000 215 MLPT Multipolar Technology Tbk. 585 590 580 585 0 73,600 43,089,500 38 121.875 590 J 54,700 585 T/B 14,500 216 MNCN Media Nusantara Citra Tbk. 790 800 780 785 -5 21,666,500 17,074,492,000 2,335 87.222 790 J 1,795,400 785 T/B 115,300 217 MPMX Mitra Pinasthika Mustika Tbk. 416 426 410 416 0 3,161,600 1,317,957,200 519 27.733 418 J 15,900 416 T/B 3,300 218 MPPA Matahari Putra Prima Tbk. 102 104 101 103 1 145,300 14,742,600 39 43.305 103 T/J 79,200 101 B 3,500 219 MRAT Mustika Ratu Tbk. 138 135 130 135 -3 80,900 10,659,200 24 20.769 135 T/J 7,000 134 B 100 220 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. 1,665 1,700 1,650 1,665 0 2,936,500 4,933,768,000 861 2,997.408 1,665 T/J 3,900 1,660 B 200 222 MTLA Metropolitan Land Tbk. 372 0 0 372 0 0 0 0 156.400 388 J 300 372 B 3,100 223 MYOH Samindo Resources Tbk. 1,115 1,125 1,080 1,125 10 263,800 295,568,000 52 133.996 1,125 T/J 45,600 1,085 B 400 224 MYOR Mayora Indah Tbk. 2,440 2,440 2,340 2,370 -70 3,251,200 7,728,301,000 1,461 11,855.928 2,380 J 900 2,370 T/B 8,000 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 100 5,000 1 7.516 53 J 45,200 50 T/B 22,600 226 NIKL Pelat Timah Nusantara Tbk. 750 755 715 730 -20 1,207,700 882,154,500 436 224.615 735 J 1,000 725 B 56,000 227 NISP Bank OCBC NISP Tbk. 745 755 745 745 0 113,700 85,258,500 14 902.768 750 J 141,000 745 T/B 1,300 228 NOBU Bank Nationalnobu Tbk. 850 855 850 855 5 5,000 4,252,500 8 228.000 855 T/J 300 850 B 4,700 229 NRCA Nusa Raya Cipta Tbk. 300 310 294 304 4 61,900 18,441,800 25 35.765 300 J 4,500 296 B 800 230 NZIA Nusantara Almazia Tbk. 138 153 129 140 2 4,600 606,500 7 63.636 140 T/J 4,400 138 B 1,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,288,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 77 82 72 81 4 47,717,800 3,779,262,500 1,867 81.000 81 T/J 3,455,000 80 B 1,472,200 233 PANR Panorama Sentrawisata Tbk. 93 98 87 98 5 9,838,800 905,649,400 527 58.799 98 T/J 458,300 97 B 50,000 234 PANS Panin Sekuritas Tbk. 790 800 765 765 -25 253,600 196,033,000 169 556.364 780 J 200 765 T/B 46,900 235 PBID Panca Budi Idaman Tbk. 895 895 880 880 -15 36,800 32,477,000 23 103.529 885 J 58,300 880 T/B 13,500 236 PBRX Pan Brothers Tbk. 226 228 222 222 -4 246,500 54,780,000 35 392.920 224 J 10,000 222 T/B 15,500 237 PBSA Paramita Bangun Sarana Tbk. 575 0 0 575 0 0 0 0 47.917 705 J 500 575 B 500 238 PEHA Phapros Tbk. 1,415 1,435 1,360 1,360 -55 124,600 174,722,500 97 113.523 1,380 J 1,000 1,360 T/B 64,700 239 PGAS Perusahaan Gas Negara Tbk. 1,085 1,100 1,035 1,050 -35 97,076,400 102,762,048,500 9,646 350.000 1,050 T/J 3,012,500 1,045 B 1,004,600 240 PGUN Pradiksi Gunatama Tbk. 280 290 280 280 0 379,700 106,699,600 27 243.478 286 J 50,000 280 T/B 3,000 241 PJAA Pembangunan Jaya Ancol Tbk. 478 490 478 478 0 10,000 4,784,800 18 93.268 480 J 500 478 T/B 5,900 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,400 2,400 2,400 -100 1,100 2,640,000 2 995.892 2,500 J 3,800 2,400 T/B 3,300 243 PNBN Bank Pan Indonesia Tbk 770 775 760 765 -5 1,123,900 865,194,500 114 1,273.726 765 T/J 409,200 760 B 257,400 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,102,900 55,145,000 24 50.000 50 T/J 3,600,300 0 B 0 245 PNIN Paninvest Tbk. 705 710 700 710 5 175,100 123,552,500 31 754.998 710 T/J 151,700 705 B 41,800 246 PNLF Panin Financial Tbk. 186 188 184 184 -2 16,962,600 3,139,292,300 598 198.876 185 J 678,700 184 T/B 1,464,300 247 POLL Pollux Properti Indonesia Tbk. 9,100 10,400 9,100 10,150 1,050 1,769,500 17,667,162,500 3,545 1,650.407 10,175 J 3,600 10,150 T/B 10,000 248 PPRE PP Presisi Tbk. 157 157 152 152 -5 7,898,200 1,219,606,100 1,674 35.349 153 J 5,000 152 T/B 145,200 249 PPRO PP Properti Tbk. 50 50 50 50 0 750,100 37,505,000 89 108.108 50 T/J 51,312,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 128 132 120 121 -7 59,400 7,167,500 13 68.119 125 J 5,000 121 T/B 7,500 251 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,960 2,970 -20 3,700 11,074,000 17 45.692 3,000 J 9,700 2,970 T/B 1,600 252 PSSI Pelita Samudera Shipping Tbk. 159 163 159 163 4 150,200 24,255,200 19 120.741 163 T/J 7,800 160 B 70,100 253 PTBA Bukit Asam Tbk. 2,040 2,070 2,000 2,010 -30 15,857,900 32,209,209,000 2,859 1,747.826 2,020 J 638,600 2,010 T/B 445,300 254 PTIS Indo Straits Tbk. 179 228 167 167 -12 30,200 5,184,600 25 17.579 174 J 400 167 T/B 4,000 255 PTPP PP (Persero) Tbk. 845 855 825 830 -15 14,576,100 12,216,081,500 2,030 156.015 835 J 735,800 830 T/B 40,700 256 PTRO Petrosea Tbk. 1,705 1,735 1,690 1,720 15 319,000 544,969,500 193 1,376.000 1,720 T/J 54,100 1,705 B 200 257 PTSN Sat Nusapersada Tbk 222 226 210 218 -4 2,828,800 613,915,600 300 112.759 220 J 99,200 218 T/B 5,200 258 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 232 J 300 220 B 3,100 259 PURE Trinitan Metals and Minerals Tbk. 302 0 0 302 0 0 0 0 100.667 0 J 0 0 B 0 260 PWON Pakuwon Jati Tbk. 374 380 372 376 2 46,260,000 17,378,612,400 2,663 1,449.555 378 J 4,931,500 376 T/B 944,300 261 PZZA Sarimelati Kencana Tbk. 595 595 575 585 -10 570,400 330,612,500 177 53.182 585 T/J 15,600 580 B 4,700 262 RAJA Rukun Raharja Tbk. 121 129 122 124 3 28,668,300 3,607,577,700 1,923 425.941 125 J 566,000 124 T/B 4,500 263 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 575 0 5,955,600 3,412,541,500 747 359.375 575 T/J 79,000 570 B 40,200 264 RANC Supra Boga Lestari Tbk. 410 410 404 404 -6 392,400 159,378,200 70 80.800 408 J 82,500 404 T/B 105,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,838,100 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 10,000 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 338 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 91 89 91 -1 68,000 6,062,000 12 14.453 91 T/J 1,000 89 B 35,000 269 RMBA Bentoel Internasional Investama Tbk. 500 600 510 550 50 637,300 358,946,500 102 4,303.599 550 T/J 38,700 545 B 200 270 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,240 1,215 1,225 -15 275,700 337,119,500 106 480.392 1,230 J 3,700 1,225 T/B 57,600 271 SAMF Saraswanti Anugerah Makmur Tbk. 386 406 382 382 -4 20,800 7,979,400 6 318.333 388 J 3,700 382 T/B 2,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,200 10,100 10,200 -100 2,200 22,330,000 4 6,580.645 10,200 T/J 5,000 10,000 B 200 273 SCMA Surya Citra Media Tbk. 1,180 1,200 1,165 1,180 0 11,339,300 13,388,141,000 1,327 533.809 1,185 J 20,000 1,180 T/B 383,500 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 244 236 244 14 329,500 79,211,800 153 221.818 246 J 66,000 244 T/B 35,200 275 SDPC Millennium Pharmacon International Tbk. 109 108 102 103 -6 757,100 78,268,700 112 68.754 104 J 9,000 103 T/B 159,800 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 800 800 30 2,000 1,600,000 1 894.805 800 T/J 1,500 790 B 2,000 277 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 11,700 17,509,500 17 64.103 1,500 T/J 434,000 1,495 B 500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 755 755 -10 24,400,000 18,774,064,000 6,641 261.219 760 J 167,300 755 T/B 1,040,500 279 SILO Siloam International Hospitals Tbk. 4,450 4,450 4,280 4,350 -100 152,600 664,396,000 221 49.405 4,350 T/J 10,500 4,340 B 11,400 280 SIMP Salim Ivomas Pratama Tbk. 326 336 322 328 2 15,424,100 5,099,453,000 1,330 29.818 330 J 131,000 328 T/B 1,106,200 281 SMBR Semen Baturaja (Persero) Tbk. 525 535 494 498 -27 18,511,200 9,333,878,000 2,079 88.929 500 J 88,100 498 T/B 123,400 282 SMCB Solusi Bangun Indonesia Tbk. 995 990 960 975 -20 6,600 6,445,500 14 1,177.536 980 J 900 975 T/B 9,800 283 SMDR Samudera Indonesia Tbk. 274 294 274 290 16 10,766,500 3,063,084,000 1,260 1,163.817 292 J 394,900 290 T/B 160,800 284 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,450 9,150 9,300 -100 3,337,800 30,934,777,500 2,022 3,236.133 9,300 T/J 9,800 9,275 B 100 285 SMKL Satyamitra Kemas Lestari Tbk. 189 189 179 179 -10 20,600 3,688,600 8 92.746 179 T/J 5,300 178 B 15,600 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 800 15,650 B 100 287 SMRA Summarecon Agung Tbk. 555 565 545 550 -5 8,656,800 4,805,175,000 868 903.713 550 T/J 1,258,000 545 B 683,000 288 SMSM Selamat Sempurna Tbk. 1,140 1,195 1,100 1,195 55 3,923,500 4,549,284,000 1,200 3,191.859 1,195 T/J 22,700 1,190 B 14,800 289 SOCI Soechi Lines Tbk. 125 129 123 124 -1 8,963,200 1,131,877,500 685 22.545 125 J 170,700 124 T/B 169,700 290 SOHO Soho Global Health Tbk. 7,900 9,475 8,000 9,475 1,575 252,900 2,374,712,500 307 520.604 0 J 0 9,475 T/B 214,800 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,900 J 200 0 B 0 292 SPMA Suparma Tbk. 270 292 272 290 20 459,900 130,905,400 46 129.998 290 T/J 21,000 284 B 3,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 124 137 127 134 10 3,000 402,700 8 143.008 134 T/J 687,900 127 B 900 294 SRIL Sri Rejeki Isman Tbk. 204 206 200 202 -2 15,496,400 3,134,804,800 884 84.167 204 J 1,022,200 202 T/B 1,113,400 295 SRSN Indo Acidatama Tbk 53 55 53 55 2 1,511,400 81,471,800 97 10.017 55 T/J 4,522,100 54 B 400 296 SSIA Surya Semesta Internusa Tbk. 430 458 420 432 2 168,534,300 74,218,725,000 10,155 177.231 432 T/J 663,700 430 B 57,900 297 SSMS Sawit Sumbermas Sarana Tbk. 845 855 830 840 -5 308,000 258,769,000 42 125.373 845 J 125,100 840 T/B 43,000 298 STAR Buana Artha Anugerah Tbk. 132 135 127 131 -1 2,200 285,500 8 128.431 131 T/J 700 123 B 500 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,252,400 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 300 15,000 3 47.170 50 T/J 72,820,200 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 30,910,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,255 1,225 1,240 -10 57,123,600 70,932,541,000 3,071 306.173 1,245 J 176,300 1,240 T/B 10,000 303 TBLA Tunas Baru Lampung Tbk. 785 805 775 780 -5 8,260,500 6,514,884,500 757 177.616 785 J 240,400 780 T/B 245,400 304 TCID Mandom Indonesia Tbk. 6,650 0 0 6,650 0 0 0 0 652.268 6,650 J 5,100 6,525 B 500 305 TDPM Tridomain Performance Materials Tbk. 145 151 136 141 -4 8,144,500 1,174,278,900 942 61.842 141 T/J 123,800 140 B 513,900 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 78 79 75 75 -3 3,823,600 292,839,700 313 37.500 76 J 144,500 75 T/B 266,100 308 TINS Timah Tbk. 795 795 770 775 -20 10,559,300 8,269,480,500 1,200 396.020 780 J 643,000 775 T/B 824,500 309 TIRT Tirta Mahakam Resources Tbk 51 0 0 51 0 0 0 0 23.314 54 J 1,500 50 B 71,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,550 6,600 6,225 6,250 -300 5,987,600 38,045,270,000 3,360 386.427 6,250 T/J 5,700 6,225 B 134,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,790 2,850 2,780 2,820 30 97,257,400 273,962,549,000 11,616 1,481.988 2,830 J 2,439,900 2,820 T/B 2,701,700 312 TMAS Temas Tbk. 105 105 102 102 -3 903,900 93,034,700 107 234.601 103 J 102,100 102 T/B 223,500 313 TOBA Toba Bara Sejahtra Tbk. 402 0 0 402 0 0 0 0 84.831 400 J 200,000 380 B 6,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 3 80.475 50 T/J 189,506,900 0 B 0 315 TOTL Total Bangun Persada Tbk. 280 284 276 280 0 582,100 162,147,200 171 100.638 280 T/J 144,900 278 B 30,400 316 TOWR Sarana Menara Nusantara Tbk. 1,030 1,030 1,020 1,030 0 100,305,900 102,866,171,000 9,637 4,906.397 1,030 T/J 169,600 1,025 B 42,500 317 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 3,300 114 B 100 319 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 0 0 410 0 0 0 0 244.572 410 J 25,000 390 B 25,000 321 TSPC Tempo Scan Pacific Tbk. 1,345 1,360 1,340 1,340 -5 123,100 165,945,000 94 239.047 1,340 T/J 29,400 1,335 B 100 322 TURI Tunas Ridean Tbk. 1,290 1,305 1,280 1,305 15 103,700 133,795,500 15 2,900.000 1,305 T/J 1,900 1,260 B 4,000 323 UCID Uni-Charm Indonesia Tbk. 1,470 1,520 1,480 1,480 10 2,469,400 3,705,803,500 1,606 98.667 1,480 T/J 10,500 1,475 B 2,400 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,730 1,730 1,685 1,715 -15 440,300 748,683,000 434 3,325.190 1,715 T/J 22,300 1,710 B 500 325 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,850 J 600 3,620 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 91 92 85 91 0 2,668,100 240,600,000 125 4.322 92 J 136,200 91 T/B 8,100 327 UNTR United Tractors Tbk. 24,025 24,000 23,000 23,400 -625 3,511,500 82,233,357,500 6,567 27,857.143 23,400 T/J 37,200 23,375 B 1,500 328 UNVR Unilever Indonesia Tbk. 8,000 8,100 8,000 8,075 75 2,734,700 21,998,630,000 2,000 206,733.231 8,075 T/J 65,100 8,050 B 1,000 329 VICO Victoria Investama Tbk. 84 87 80 80 -4 46,300 3,921,800 19 64.000 81 J 3,000 80 T/B 500,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,900 145,000 3 16.667 50 T/J 203,791,600 0 B 0 331 VOKS Voksel Electric Tbk. 190 190 190 190 0 8,400 1,596,000 4 84.047 192 J 24,900 189 B 1,200 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 173 167 168 -4 10,629,000 1,792,335,300 924 57.931 169 J 112,600 168 T/B 145,200 333 WEHA WEHA Transportasi Indonesia Tbk. 52 55 51 51 -1 1,975,000 103,242,300 262 22.263 52 J 20,000 51 T/B 1,307,600 334 WIIM Wismilak Inti Makmur Tbk. 352 362 348 356 4 26,521,800 9,420,632,800 2,092 54.769 358 J 842,300 356 T/B 1,625,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,150 1,160 1,115 1,145 -5 11,263,300 12,859,216,500 1,750 294.304 1,150 J 191,800 1,145 T/B 419,700 336 WINS Wintermar Offshore Marine Tbk. 98 100 94 99 1 1,500 148,300 6 26.773 99 T/J 17,300 98 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 228 230 222 222 -6 37,000 8,310,000 41 33.656 222 T/J 76,200 220 B 300 338 WOOD Integra Indocabinet Tbk. 404 410 398 400 -4 10,669,400 4,300,231,200 753 153.846 400 T/J 354,100 398 B 216,500 339 WSBP Waskita Beton Precast Tbk. 148 151 146 146 -2 11,946,700 1,765,488,200 1,034 29.796 147 J 1,763,600 146 T/B 913,900 340 WSKT Waskita Karya (Persero) Tbk. 580 590 570 570 -10 4,992,300 2,874,051,500 744 153.846 575 J 298,400 570 T/B 3,250,400 341 WTON Wijaya Karya Beton Tbk. 244 248 242 242 -2 2,151,300 523,169,600 229 41.017 244 J 117,300 242 T/B 866,300 Total 5,683,625,500 5,092,965,593,700 468,876 2,815,979,100 133,344,100 Jakarta, 17 September 2020 Trading Division