List of Securities Quotation Main Board Date: Friday, 18 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 10,075 10,075 -725 4,945,400 52,508,727,500 2,070 818.468 10,300 J 280,400 10,075 T/B 7,996,100 2 ABMM ABM Investama Tbk. 850 0 0 850 0 0 0 0 22.667 850 J 4,900 800 B 600 3 ACES Ace Hardware Indonesia Tbk. 1,525 1,600 1,505 1,600 75 14,273,100 22,336,016,000 2,269 1,951.220 1,600 T/J 729,700 1,585 B 21,800 4 ACST Acset Indonusa Tbk. 226 236 222 224 -2 99,952,600 22,843,289,800 5,926 16.543 226 J 807,800 224 T/B 1,067,300 5 ADHI Adhi Karya (Persero) Tbk. 545 555 530 530 -15 6,791,700 3,683,935,000 1,042 416.231 545 J 1,200 530 T/B 2,111,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,450 7,475 7,400 7,425 -25 30,600 227,672,500 71 319.355 7,450 J 700 7,425 T/B 1,400 7 ADMG Polychem Indonesia Tbk 116 121 116 119 3 747,100 88,297,300 113 10.622 120 J 132,300 119 T/B 36,600 8 ADRO Adaro Energy Tbk. 1,130 1,155 1,125 1,145 15 87,127,400 99,298,005,000 6,687 104.091 1,150 J 159,600 1,145 T/B 1,520,700 9 AGII Aneka Gas Industri Tbk. 466 510 466 480 14 225,800 107,388,500 88 43.636 480 T/J 1,191,000 476 B 5,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 334 354 322 340 6 43,336,800 14,906,287,600 3,098 555.483 342 J 651,100 340 T/B 5,102,300 11 AISA Tiga Pilar Sejahtera Food Tbk. 244 248 228 228 -16 266,584,800 62,106,845,800 10,320 27.751 228 T/J 12,190,300 0 B 0 12 AKRA AKR Corporindo Tbk. 2,700 2,750 2,700 2,740 40 11,516,000 31,424,570,000 1,277 2,183.772 2,740 T/J 33,200 2,730 B 6,600 13 ALTO Tri Banyan Tirta Tbk. 316 334 298 334 18 18,200 5,999,800 17 166.870 334 T/J 86,500 298 B 600 14 AMAN Makmur Berkah Amanda Tbk. 264 266 264 266 2 196,500 51,917,200 15 241.818 266 T/J 182,000 264 B 170,500 15 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,450 2,450 0 2,000 4,900,000 3 100.000 2,500 J 800 2,450 T/B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 680 695 675 680 0 804,000 551,113,500 245 1,735.181 680 T/J 740,400 675 B 1,579,400 17 ANJT Austindo Nusantara Jaya Tbk. 550 550 515 515 -35 4,700 2,462,500 5 42.917 550 J 143,400 515 T/B 2,000 18 ANTM Aneka Tambang Tbk. 775 795 775 790 15 28,855,300 22,702,232,500 2,821 520.868 790 T/J 1,496,100 785 B 54,700 19 APLI Asiaplast Industries Tbk. 101 109 108 108 7 200 21,700 2 90.000 108 T/J 7,100 107 B 100 20 APLN Agung Podomoro Land Tbk. 106 116 105 105 -1 208,428,300 22,737,453,800 5,667 28.767 105 T/J 69,921,900 104 B 587,800 21 ARNA Arwana Citramulia Tbk. 436 462 436 460 24 1,476,800 674,872,800 127 3,126.487 460 T/J 56,200 452 B 400 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 0 0 910 0 0 0 0 268.793 940 J 5,000 860 B 500 24 ASGR Astra Graphia Tbk. 735 750 730 745 10 280,500 207,199,000 88 154.462 750 J 64,900 745 T/B 62,600 25 ASII Astra International Tbk. 4,860 4,870 4,760 4,780 -80 46,011,300 220,377,211,000 6,708 3,418.266 4,790 J 1,500 4,780 T/B 2,320,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,040 J 1,000 1,035 B 800 27 ASRI Alam Sutera Realty Tbk. 117 137 118 131 14 938,565,200 122,768,643,500 17,908 124.762 131 T/J 4,478,300 130 B 7,900,600 28 ASSA Adi Sarana Armada Tbk. 505 535 505 515 10 7,388,400 3,823,297,000 612 132.051 520 J 208,300 515 T/B 309,400 29 ATIC Anabatic Technologies Tbk. 585 575 545 545 -40 1,800 987,000 6 77.857 575 J 8,300 555 B 100 30 AUTO Astra Otoparts Tbk. 855 865 845 860 5 408,200 348,066,500 167 777.788 860 T/J 29,600 855 B 25,200 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 635,500 0 B 0 32 BATA Sepatu Bata Tbk. 625 625 600 625 0 2,400 1,455,000 7 8,106.355 630 J 3,200 625 T/B 100 33 BBCA Bank Central Asia Tbk. 28,775 28,675 27,850 28,150 -625 63,382,400 1,789,624,690,000 43,638 16,085.714 28,150 T/J 921,900 28,125 B 62,100 34 BBKP Bank Bukopin Tbk. 252 262 250 254 2 104,860,300 26,829,605,600 6,118 76.165 256 J 1,511,800 254 T/B 5,175,500 35 BBMD Bank Mestika Dharma Tbk. 1,455 1,460 1,390 1,390 -65 400 570,000 4 100.725 1,460 J 400 1,355 B 600 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,720 4,810 4,700 4,740 20 43,650,100 207,294,722,000 10,101 22.798 4,750 J 375,800 4,740 T/B 222,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,200 3,270 3,190 3,220 20 202,880,500 653,986,291,000 20,302 3,680.000 3,230 J 4,718,600 3,220 T/B 5,405,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,300 1,335 1,285 1,315 15 33,223,900 43,480,017,000 3,457 171.522 1,320 J 383,300 1,315 T/B 406,900 40 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 100 26,800 1 272.857 268 T/J 100 254 B 5,400 41 BCAP MNC Kapital Indonesia Tbk. 124 124 121 123 -1 473,600 57,993,400 87 348.817 123 T/J 116,300 122 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. 2,270 2,380 2,250 2,380 110 3,423,900 7,983,839,000 652 1.344 2,380 T/J 2,126,300 2,310 B 30,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 194 202 181 181 -13 407,869,500 76,672,347,100 13,224 106.471 181 T/J 66,630,400 0 B 0 44 BFIN BFI Finance Indonesia Tbk. 370 376 364 364 -6 3,465,000 1,271,851,200 424 1,865.327 366 J 1,000 364 T/B 342,600 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,400 70,000 3 146.220 50 T/J 121,076,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 800 815 800 810 10 24,400 19,646,500 16 457.637 810 T/J 41,900 800 B 9,900 47 BIRD Blue Bird Tbk. 930 955 930 930 0 1,362,100 1,288,492,000 140 14.308 935 J 8,700 930 T/B 45,600 48 BISI BISI International Tbk. 905 905 890 900 -5 151,400 136,086,000 69 450.000 900 T/J 39,700 895 B 83,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 950 925 940 10 5,662,500 5,304,302,000 1,176 156.667 940 T/J 115,700 935 B 140,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 550 535 535 0 10,611,700 5,738,319,000 2,142 124.419 540 J 130,500 535 T/B 2,151,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 5,900 295,000 11 3.455 50 T/J 398,255,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 183,449,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,675 5,500 5,575 0 45,798,300 255,497,405,000 6,930 1,679.890 5,600 J 1,415,500 5,575 T/B 2,163,000 54 BMSR Bintang Mitra Semestaraya Tbk 50 51 50 50 0 300 15,100 3 10.000 51 J 1,100 50 T/B 135,600 55 BMTR Global Mediacom Tbk. 238 244 236 238 0 63,573,800 15,204,488,800 2,777 193.716 238 T/J 3,967,900 236 B 3,369,200 56 BNBA Bank Bumi Arta Tbk. 328 330 322 326 -2 45,600 14,885,400 9 203.750 328 J 100 326 T/B 11,200 57 BNGA Bank CIMB Niaga Tbk. 775 785 765 765 -10 1,652,500 1,272,239,500 385 5.648 770 J 235,500 765 T/B 600,400 58 BNII Bank Maybank Indonesia Tbk. 220 226 218 220 0 2,173,700 481,115,400 276 2.621 222 J 119,200 220 T/B 117,800 59 BNLI Bank Permata Tbk. 1,325 1,330 1,325 1,325 0 11,826,300 15,669,951,000 77 14.426 1,330 J 33,679,000 1,325 T/B 23,962,200 60 BPTR Batavia Prosperindo Trans Tbk. 81 81 80 81 0 1,400 112,100 5 81.000 80 J 900 76 B 23,600 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,275 J 200 4,290 B 100 62 BRIS Bank BRIsyariah Tbk. 855 890 850 870 15 99,519,400 87,001,210,500 8,167 170.588 870 T/J 1,533,700 865 B 1,221,600 63 BRPT Barito Pacific Tbk. 765 775 735 735 -30 73,509,700 54,768,675,000 4,921 287.413 740 J 272,800 735 T/B 1,064,800 64 BSDE Bumi Serpong Damai Tbk. 750 815 750 770 20 185,004,200 144,669,328,500 6,355 150.831 775 J 580,000 770 T/B 29,314,700 65 BSIM Bank Sinarmas Tbk. 488 505 480 480 -8 1,100 531,500 6 327.379 480 T/J 200 464 B 500 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. 2,220 2,250 2,150 2,210 -10 28,300 62,098,000 57 427.829 2,210 T/J 1,000 2,170 B 25,600 68 BTPS Bank BTPN Syariah Tbk. 3,370 3,400 3,350 3,390 20 3,461,300 11,693,398,000 1,408 347.692 3,390 T/J 8,300 3,380 B 1,900 69 BUDI Budi Starch & Sweetener Tbk. 92 97 91 92 0 316,100 29,543,400 61 49.862 93 J 74,300 92 T/B 29,500 70 BULL Buana Lintas Lautan Tbk. 308 316 306 310 2 173,662,300 53,695,875,600 4,910 30.315 310 T/J 213,600 308 B 1,231,900 71 BVIC Bank Victoria International Tbk. 68 68 65 68 0 128,900 8,542,900 71 64.301 68 T/J 71,000 66 B 131,600 72 BWPT Eagle High Plantations Tbk. 107 111 107 108 1 104,208,900 11,363,013,500 2,149 23.621 109 J 3,166,300 108 T/B 2,851,500 73 BYAN Bayan Resources Tbk. 12,500 12,450 12,450 12,450 -50 100 1,245,000 1 214.655 12,500 J 600 12,450 T/B 100 74 CAMP Campina Ice Cream Industry Tbk. 262 326 250 282 20 58,569,100 18,058,786,800 7,009 85.455 284 J 10,100 282 T/B 366,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 500 25,000 4 28.571 50 T/J 198,897,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,745 1,800 1,735 1,790 45 84,600 148,205,500 69 369.835 1,790 T/J 54,300 1,750 B 2,600 77 CFIN Clipan Finance Indonesia Tbk. 197 199 195 198 1 2,594,600 511,493,800 165 15.494 199 J 63,900 198 T/B 49,300 78 CITY Natura City Developments Tbk. 100 112 97 103 3 176,800 18,565,400 24 85.833 100 J 11,200 97 B 200 79 CLEO Sariguna Primatirta Tbk. 476 488 474 474 -2 7,129,700 3,407,115,400 868 2,060.870 476 J 5,000 474 T/B 169,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,020 1,000 1,010 -10 2,800 2,832,000 5 96.645 1,020 J 3,600 1,015 B 1,200 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 6,350 5,925 6,350 325 14,418,200 90,542,910,000 2,638 28,920.162 6,350 T/J 1,245,700 6,325 B 430,500 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. 322 322 310 316 -6 1,100 352,400 4 159.463 322 J 100 316 T/B 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. 650 690 645 675 25 24,486,300 16,430,597,500 2,739 151.129 675 T/J 2,593,700 670 B 74,900 87 DART Duta Anggada Realty Tbk. 244 246 228 244 0 5,900 1,352,200 7 45.107 242 J 5,000 228 B 16,100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 900 45,000 9 16.496 50 T/J 212,487,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 15,218,300 0 B 0 90 DILD Intiland Development Tbk. 170 177 168 175 5 5,263,100 920,072,100 396 30.495 175 T/J 216,600 173 B 10,200 91 DLTA Delta Djakarta Tbk. 3,950 4,000 3,950 3,960 10 22,500 89,598,000 30 23,671.469 3,980 J 2,000 3,960 T/B 4,000 92 DMAS Puradelta Lestari Tbk. 218 224 214 222 4 57,383,100 12,625,029,800 2,303 105.714 224 J 1,496,600 220 B 398,900 93 DMND Diamond Food Indonesia Tbk. 915 915 905 910 -5 17,800 16,246,500 28 99.454 915 J 24,700 910 T/B 1,100 94 DNAR Bank Oke Indonesia Tbk. 240 228 224 224 -16 25,100 5,628,600 13 203.636 224 T/J 7,300 0 B 0 95 DOID Delta Dunia Makmur Tbk. 242 254 240 240 -2 45,172,300 11,093,980,000 1,860 324.921 242 J 110,700 240 T/B 1,114,100 96 DPNS Duta Pertiwi Nusantara Tbk. 240 228 228 228 -12 100 22,800 1 74.079 244 J 100 230 B 1,700 97 DPUM Dua Putra Utama Makmur Tbk. 51 68 51 66 15 2,994,700 186,000,600 2,191 12.000 67 J 200 66 T/B 370,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 60 60 56 57 -3 988,300 56,419,300 56 32.440 59 J 500 57 T/B 61,100 99 DSNG Dharma Satya Nusantara Tbk. 462 486 462 482 20 20,158,100 9,620,518,600 1,913 130.270 484 J 424,000 482 T/B 9,539,400 100 DSSA Dian Swastatika Sentosa Tbk 16,150 17,400 15,050 16,500 350 4,600 75,192,500 35 1,100.000 16,500 T/J 200 15,075 B 200 101 DUCK Jaya Bersama Indo Tbk. 268 268 254 260 -8 5,348,700 1,387,661,800 653 51.485 262 J 121,700 260 T/B 132,600 102 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,410 2,400 2,400 0 14,200 34,110,000 11 883.420 2,420 J 25,000 2,400 T/B 7,000 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 2,500 125,000 5 14.286 50 T/J 652,200 0 B 0 104 EKAD Ekadharma International Tbk. 1,225 1,240 1,225 1,230 5 145,800 179,905,500 126 3,122.461 1,230 T/J 40,500 1,225 B 24,400 105 ELSA Elnusa Tbk. 220 226 220 222 2 23,980,200 5,366,497,000 1,152 55.500 224 J 880,600 222 T/B 1,646,800 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 6,750 7,500 6,750 7,400 650 67,000 488,412,500 33 1,027.778 7,400 T/J 8,700 7,250 B 100 108 ERAA Erajaya Swasembada Tbk. 1,675 1,685 1,640 1,650 -25 4,196,700 6,968,816,000 1,396 165.000 1,655 J 1,500 1,650 T/B 13,100 109 ESSA Surya Esa Perkasa Tbk. 138 141 137 140 2 807,600 112,267,300 124 260.654 140 T/J 192,100 138 B 51,500 110 ESTI Ever Shine Tex Tbk. 50 55 50 50 0 735,200 36,784,400 98 20.080 50 T/J 4,700 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. 2,090 2,180 2,090 2,150 60 14,899,900 31,854,064,000 3,574 109.114 2,150 T/J 224,500 2,140 B 700 113 FASW Fajar Surya Wisesa Tbk. 6,700 6,800 6,675 6,800 100 300 2,027,500 3 1,558.346 7,000 J 500 6,850 B 300 114 FILM MD Pictures Tbk. 177 193 176 193 16 10,266,500 1,913,498,300 3,332 91.905 194 J 76,000 193 T/B 2,683,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 400 20,000 2 22.727 50 T/J 5,640,800 0 B 0 116 FREN Smartfren Telecom Tbk. 84 85 79 79 -5 170,071,700 13,852,275,300 4,815 4.389 81 J 100,000 79 T/B 87,733,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 1 47.619 50 T/J 2,508,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,535 J 100 1,360 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. 43,375 43,700 43,050 43,400 25 1,484,400 64,372,717,500 3,534 1,693.659 43,400 T/J 11,600 43,300 B 500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,500 1,620 1,500 1,555 55 3,500 5,480,000 11 132.906 1,620 J 2,700 1,555 T/B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 236 238 234 236 0 4,337,900 1,024,413,400 641 31.725 238 J 1,157,300 236 T/B 46,600 123 GJTL Gajah Tunggal Tbk. 468 494 464 472 4 3,301,200 1,575,071,600 617 92.665 474 J 98,600 472 T/B 63,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 73 75 68 73 0 2,117,400 154,267,500 198 18.250 74 J 347,200 73 T/B 17,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,450 1,285 1,365 80 1,134,700 1,549,664,500 541 106.226 1,365 T/J 48,800 1,360 B 27,400 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 30,100 1,505,000 5 21.568 50 T/J 1,878,600 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. 96 98 94 96 0 67,500 6,437,900 27 38.400 98 J 29,600 96 T/B 1,200 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 8,700 435,000 2 26.579 50 T/J 8,183,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 398 398 372 396 -2 900 349,400 7 75.429 396 T/J 23,500 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. 3,210 3,340 3,190 3,300 90 1,000,200 3,302,042,000 181 89.189 3,320 J 2,400 3,300 T/B 100 134 HERO Hero Supermarket Tbk. 840 850 835 835 -5 41,300 34,703,000 22 1,742.924 840 J 424,300 830 B 800 135 HEXA Hexindo Adiperkasa Tbk. 3,450 3,740 3,460 3,700 250 3,099,900 11,241,829,000 1,962 1,132.676 3,710 J 27,100 3,700 T/B 83,600 136 HITS Humpuss Intermoda Transportasi Tbk. 480 0 0 480 0 0 0 0 738.462 515 J 100 482 B 1,200 137 HKMU HK Metals Utama Tbk. 75 76 74 74 -1 8,480,200 628,822,600 442 32.174 75 J 4,303,200 74 T/B 3,552,000 138 HMSP H.M. Sampoerna Tbk. 1,515 1,540 1,510 1,515 0 22,177,600 33,730,524,000 3,618 7,562.899 1,520 J 44,000 1,515 T/B 351,100 139 HOKI Buyung Poetra Sembada Tbk. 755 775 755 760 5 11,122,700 8,478,067,500 626 245.161 765 J 107,700 760 T/B 149,900 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 900,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. 210 232 210 214 4 3,653,100 788,404,400 357 71.333 214 T/J 29,500 212 B 78,300 142 HRUM Harum Energy Tbk. 1,640 1,695 1,635 1,650 10 2,974,100 4,948,186,500 781 31.731 1,650 T/J 49,900 1,645 B 183,800 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,700 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,275 10,150 10,175 -25 4,415,000 44,992,032,500 2,810 377.201 10,175 T/J 113,400 10,150 B 105,200 145 IDPR Indonesia Pondasi Raya Tbk. 168 189 159 159 -9 7,300 1,356,400 15 12.422 168 J 4,900 159 T/B 119,900 146 IFII Indonesia Fibreboard Industry Tbk. 125 128 123 125 0 86,500 10,884,800 36 119.048 127 J 20,300 125 T/B 17,700 147 IGAR Champion Pacific Indonesia Tbk. 318 318 312 312 -6 48,300 15,178,400 12 203.922 316 J 700 312 T/B 44,900 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 300 15,000 1 14.286 50 T/J 15,453,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 720 750 715 745 25 11,303,100 8,313,445,500 1,508 104.856 745 T/J 67,600 740 B 156,100 150 IMJS Indomobil Multi Jasa Tbk. 272 278 268 272 0 8,801,900 2,395,227,800 1,493 54.400 272 T/J 299,900 270 B 1,980,000 151 INAF Indofarma Tbk. 2,860 2,900 2,830 2,860 0 624,200 1,793,147,000 474 1,144.000 2,870 J 69,500 2,860 T/B 17,100 152 INCI Intanwijaya Internasional Tbk 620 630 605 625 5 42,300 25,917,000 44 67.598 620 J 7,100 605 B 66,500 153 INCO Vale Indonesia Tbk. 3,870 3,920 3,870 3,910 40 4,890,900 19,113,922,000 1,315 1,595.918 3,920 J 189,500 3,910 T/B 52,000 154 INDF Indofood Sukses Makmur Tbk. 7,400 7,600 7,400 7,525 125 12,208,400 91,545,822,500 3,958 1,288.108 7,525 T/J 2,600 7,500 B 9,400 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,160 2,200 0 2,500 5,428,000 4 296.300 2,200 T/J 4,800 2,160 B 12,200 156 INDS Indospring Tbk. 1,940 0 0 1,940 0 0 0 0 181.875 1,940 J 500 1,925 B 300 157 INDY Indika Energy Tbk. 900 935 905 915 15 7,110,400 6,546,722,500 1,541 31.017 920 J 122,800 915 T/B 4,300 158 INKP Indah Kiat Pulp & Paper Tbk. 8,800 9,250 8,675 9,125 325 13,439,500 122,039,662,500 6,219 470.198 9,125 T/J 96,700 9,100 B 135,700 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,000 50,000 3 0.286 50 T/J 1,242,800 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,925 11,600 10,850 11,600 675 2,358,900 26,724,047,500 1,868 464.000 11,600 T/J 613,900 11,500 B 106,300 161 IPOL Indopoly Swakarsa Industry Tbk. 80 81 77 80 0 263,000 20,817,200 92 38.095 81 J 4,000 80 T/B 17,700 162 IPTV MNC Vision Networks Tbk. 294 294 290 294 0 13,585,300 3,989,356,600 422 122.500 294 T/J 235,800 292 B 318,800 163 ISAT Indosat Tbk. 2,130 2,190 2,120 2,150 20 1,460,700 3,139,518,000 1,106 153.571 2,150 T/J 142,200 2,140 B 39,100 164 ISSP Steel Pipe Industry of Indonesia Tbk. 121 124 121 122 1 1,513,800 184,720,000 141 41.356 122 T/J 25,200 121 B 168,600 165 ITMG Indo Tambangraya Megah Tbk. 8,300 8,500 8,275 8,325 25 1,370,700 11,480,630,000 1,330 59.464 8,325 T/J 30,700 8,300 B 101,700 166 JAWA Jaya Agra Wattie Tbk. 51 51 51 51 0 4,100 209,100 3 10.200 54 J 2,900 51 T/B 30,100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 334 340 0 50,300 17,100,400 8 281.417 340 T/J 185,500 338 B 22,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,145 1,115 1,125 10 9,451,300 10,685,623,500 1,554 307.545 1,130 J 577,600 1,125 T/B 1,358,000 169 JRPT Jaya Real Property Tbk. 418 422 414 420 2 858,500 359,077,400 229 403.846 420 T/J 44,900 418 B 51,000 170 JSKY Sky Energy Indonesia Tbk. 244 300 244 296 52 377,761,600 107,275,624,600 18,770 148.000 298 J 363,800 296 T/B 2,918,900 171 JSMR Jasa Marga (Persero) Tbk. 3,290 3,340 3,230 3,320 30 14,317,600 47,151,027,000 3,065 195.778 3,330 J 49,600 3,320 T/B 222,900 172 KAEF Kimia Farma Tbk. 2,860 2,920 2,840 2,840 -20 3,329,000 9,540,440,000 1,834 2,840.000 2,850 J 38,000 2,840 T/B 124,600 173 KBLI KMI Wire & Cable Tbk. 294 302 288 302 8 1,164,400 344,125,800 245 36.695 302 T/J 181,700 300 B 200 174 KEEN Kencana Energi Lestari Tbk. 316 316 302 316 0 1,997,300 622,982,200 55 79.798 316 T/J 221,300 308 B 38,300 175 KICI Kedaung Indah Can Tbk 258 278 254 254 -4 3,800 970,000 6 53.926 254 T/J 5,500 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 165 204 167 183 18 45,466,800 8,742,278,300 5,454 6.349 183 T/J 287,000 182 B 32,100 177 KINO Kino Indonesia Tbk. 3,010 3,010 2,970 2,980 -30 42,400 126,980,000 38 78.421 3,000 J 46,900 2,980 T/B 7,300 178 KKGI Resource Alam Indonesia Tbk. 194 200 188 198 4 2,500 489,400 8 694.737 198 T/J 3,900 187 B 100 179 KLBF Kalbe Farma Tbk. 1,515 1,545 1,500 1,545 30 27,388,900 41,894,900,000 4,051 15,068.760 1,545 T/J 498,800 1,515 B 58,100 180 KOBX Kobexindo Tractors Tbk. 101 106 96 102 1 1,033,000 103,947,500 269 25.500 103 J 134,600 102 T/B 772,000 181 KOTA DMS Propertindo Tbk. 595 605 585 605 10 18,962,900 11,364,962,500 1,063 302.500 610 J 208,700 595 B 151,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 700 35,000 2 43.478 50 T/J 1,855,700 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 336 352 334 336 0 22,185,500 7,597,350,400 2,187 41.772 338 J 267,000 336 T/B 1,421,500 184 KREN Kresna Graha Investama Tbk. 119 121 111 112 -7 22,567,600 2,619,034,900 1,695 1,165.210 114 J 257,600 112 T/B 2,435,900 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 33,091,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 4,960 4,960 4,960 -240 100 496,000 1 81.983 5,300 J 100 5,000 B 100 187 LINK Link Net Tbk. 1,985 2,030 1,985 1,990 5 575,500 1,152,084,500 286 124.375 2,000 J 1,000 1,990 T/B 10,200 188 LION Lion Metal Works Tbk. 252 0 0 252 0 0 0 0 157.827 268 J 15,000 254 B 2,000 189 LPCK Lippo Cikarang Tbk 790 840 795 800 10 7,566,200 6,073,689,500 585 90.197 805 J 7,000 800 T/B 299,000 190 LPGI Lippo General Insurance Tbk. 3,390 3,670 3,580 3,670 280 2,000 7,309,000 5 164.944 3,670 T/J 21,700 3,350 B 100 191 LPKR Lippo Karawaci Tbk. 119 126 119 125 6 68,937,300 8,497,582,200 2,077 40.365 125 T/J 3,261,000 124 B 538,400 192 LPPF Matahari Department Store Tbk. 1,150 1,170 1,105 1,105 -45 19,439,600 21,839,090,500 1,968 25.039 1,115 J 2,500 1,105 T/B 14,137,500 193 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,030 1,000 1,015 15 52,736,800 53,537,477,500 3,891 261.935 1,020 J 2,454,300 1,015 T/B 186,000 194 LTLS Lautan Luas Tbk. 434 450 420 450 16 13,700 6,129,800 30 159.073 450 T/J 25,000 432 B 200 195 MAIN Malindo Feedmill Tbk. 555 575 555 565 10 2,280,000 1,293,526,000 338 321.023 570 J 478,300 565 T/B 602,600 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,100 55,000 2 6.835 50 T/J 812,559,500 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. 555 595 555 570 15 21,491,700 12,397,915,500 1,497 914.708 575 J 152,400 570 T/B 151,300 199 MARK Mark Dynamics Indonesia Tbk. 760 790 755 790 30 3,229,300 2,493,459,000 535 1,580.000 795 J 106,100 790 T/B 1,300 200 MASA Multistrada Arah Sarana Tbk. 595 595 595 595 0 200 119,000 2 423.066 595 T/J 111,100 560 B 10,000 201 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. 372 378 372 372 0 460,600 172,038,600 60 23.250 378 J 81,600 372 T/B 27,400 203 MBTO Martina Berto Tbk. 79 79 74 79 0 1,400 106,400 6 10.676 79 T/J 6,600 74 B 15,400 204 MCOR Bank China Construction Bank Indonesia Tbk. 119 121 117 118 -1 1,889,400 224,537,700 293 105.837 119 J 24,600 118 T/B 157,000 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,706,800 0 B 0 206 MDLN Modernland Realty Tbk. 54 57 51 52 -2 98,555,700 5,308,417,600 1,163 15.432 53 J 100,000 52 T/B 1,621,300 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 28,938,800 0 B 0 208 MEDC Medco Energi Internasional Tbk. 420 444 422 430 10 403,556,600 174,576,223,400 13,151 892.950 430 T/J 3,340,400 428 B 1,880,600 209 MEGA Bank Mega Tbk. 7,300 7,300 7,000 7,300 0 300 2,160,000 3 5,321.165 7,300 T/J 2,900 6,900 B 100 210 META Nusantara Infrastructure Tbk. 106 106 104 105 -1 58,500 6,117,900 22 31.811 106 J 1,000 105 T/B 500 211 MGRO Mahkota Group Tbk. 810 820 805 805 -5 2,238,800 1,819,828,500 333 357.778 810 J 167,300 805 T/B 5,100 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,360 2,280 2,330 -20 163,152,800 380,206,226,000 2,329 137.181 2,340 J 435,500 2,330 T/B 27,189,200 213 MLBI Multi Bintang Indonesia Tbk. 8,625 8,700 8,550 8,600 -25 30,300 259,530,000 29 54,777.070 8,600 T/J 32,700 8,575 B 200 214 MLPL Multipolar Tbk. 51 51 50 50 -1 11,654,300 582,748,400 87 5.735 51 J 5,184,600 50 T/B 8,400 215 MLPT Multipolar Technology Tbk. 585 590 580 585 0 26,700 15,647,500 25 121.875 590 J 51,700 585 T/B 5,300 216 MNCN Media Nusantara Citra Tbk. 785 800 775 775 -10 29,926,500 23,510,504,500 2,791 86.111 785 J 68,500 775 T/B 4,194,400 217 MPMX Mitra Pinasthika Mustika Tbk. 416 424 412 416 0 1,447,600 599,310,600 453 27.733 416 T/J 39,500 414 B 6,700 218 MPPA Matahari Putra Prima Tbk. 103 104 101 101 -2 326,000 33,317,800 52 42.464 102 J 17,000 101 T/B 162,500 219 MRAT Mustika Ratu Tbk. 135 140 137 137 2 53,000 7,293,900 16 21.077 137 T/J 31,400 135 B 5,200 220 MSKY MNC Sky Vision Tbk. 920 910 860 905 -15 2,000 1,729,500 5 59.539 860 J 1,700 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,665 1,700 1,675 1,685 20 1,345,800 2,269,403,000 471 3,033.413 1,685 T/J 315,300 1,680 B 500 222 MTLA Metropolitan Land Tbk. 372 354 352 354 -18 500 176,800 3 148.833 386 J 2,000 356 B 100 223 MYOH Samindo Resources Tbk. 1,125 1,130 1,100 1,120 -5 81,800 91,760,000 18 133.401 1,120 T/J 249,800 1,115 B 1,500 224 MYOR Mayora Indah Tbk. 2,370 2,390 2,360 2,380 10 1,172,700 2,785,029,000 599 11,905.953 2,380 T/J 173,800 2,370 B 2,000 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 10,200 510,000 2 7.516 52 J 45,200 50 T/B 12,600 226 NIKL Pelat Timah Nusantara Tbk. 730 750 710 735 5 530,500 389,694,000 254 226.154 735 T/J 23,900 730 B 93,500 227 NISP Bank OCBC NISP Tbk. 745 750 730 740 -5 3,400 2,530,000 17 896.709 745 J 5,000 740 T/B 9,000 228 NOBU Bank Nationalnobu Tbk. 855 0 0 855 0 0 0 0 228.000 855 J 3,300 850 B 2,800 229 NRCA Nusa Raya Cipta Tbk. 304 302 292 298 -6 56,900 16,930,600 18 35.059 300 J 16,200 298 T/B 700 230 NZIA Nusantara Almazia Tbk. 140 154 131 146 6 48,000 6,394,800 28 66.364 146 T/J 32,600 140 B 1,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 600 30,000 1 98.922 50 T/J 5,281,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 81 85 77 79 -2 44,750,900 3,674,203,200 1,546 79.000 80 J 4,091,800 79 T/B 3,142,700 233 PANR Panorama Sentrawisata Tbk. 98 101 92 92 -6 5,358,100 507,837,500 423 55.199 92 T/J 3,613,000 0 B 0 234 PANS Panin Sekuritas Tbk. 765 795 755 790 25 41,300 32,090,000 32 574.545 790 T/J 10,300 770 B 14,600 235 PBID Panca Budi Idaman Tbk. 880 890 875 880 0 70,500 62,057,500 28 103.529 880 T/J 16,500 875 B 8,000 236 PBRX Pan Brothers Tbk. 222 228 218 228 6 158,100 35,422,800 31 403.540 232 J 100 226 B 16,900 237 PBSA Paramita Bangun Sarana Tbk. 575 0 0 575 0 0 0 0 47.917 705 J 500 580 B 100 238 PEHA Phapros Tbk. 1,360 1,400 1,345 1,370 10 56,300 76,573,500 81 114.357 1,370 T/J 15,700 1,350 B 11,800 239 PGAS Perusahaan Gas Negara Tbk. 1,050 1,080 1,040 1,040 -10 112,762,700 118,642,109,500 6,897 346.667 1,045 J 6,491,700 1,040 T/B 5,062,100 240 PGUN Pradiksi Gunatama Tbk. 280 284 280 284 4 21,200 5,940,400 18 246.957 300 J 20,600 284 T/B 500 241 PJAA Pembangunan Jaya Ancol Tbk. 478 494 476 480 2 20,000 9,701,800 34 93.659 486 J 100 480 T/B 2,400 242 PLIN Plaza Indonesia Realty Tbk. 2,400 2,500 2,400 2,500 100 1,600 3,860,000 4 1,037.387 2,500 T/J 2,200 2,400 B 2,500 243 PNBN Bank Pan Indonesia Tbk 765 785 765 785 20 2,988,700 2,325,301,500 673 1,307.026 785 T/J 80,800 780 B 800 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 543,600 27,180,000 23 50.000 50 T/J 4,681,300 0 B 0 245 PNIN Paninvest Tbk. 710 715 700 705 -5 16,800 11,841,000 18 749.681 710 J 800 705 T/B 6,600 246 PNLF Panin Financial Tbk. 184 187 184 185 1 15,902,800 2,946,744,800 612 199.957 186 J 1,957,300 185 T/B 542,100 247 POLL Pollux Properti Indonesia Tbk. 10,150 0 0 10,150 0 0 0 0 1,650.407 0 J 0 0 B 0 248 PPRE PP Presisi Tbk. 152 158 149 152 0 8,255,600 1,254,819,100 1,988 35.349 152 T/J 107,200 151 B 18,800 249 PPRO PP Properti Tbk. 50 50 50 50 0 784,000 39,200,000 99 108.108 50 T/J 117,802,700 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 121 124 124 124 3 10,100 1,252,400 1 69.808 124 T/J 3,000 118 B 2,000 251 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,970 2,970 0 700 2,081,000 4 45.692 3,060 J 800 2,970 T/B 5,100 252 PSSI Pelita Samudera Shipping Tbk. 163 163 160 161 -2 103,300 16,530,100 25 119.259 161 T/J 190,700 160 B 300 253 PTBA Bukit Asam Tbk. 2,010 2,040 2,000 2,000 -10 18,694,700 37,633,461,000 3,060 1,739.130 2,010 J 45,600 2,000 T/B 588,200 254 PTIS Indo Straits Tbk. 167 167 165 166 -1 4,800 796,800 5 17.474 174 J 1,200 166 T/B 1,000 255 PTPP PP (Persero) Tbk. 830 845 830 835 5 19,081,200 16,003,713,500 1,760 156.955 840 J 355,200 835 T/B 244,600 256 PTRO Petrosea Tbk. 1,720 1,720 1,700 1,700 -20 169,300 288,921,500 169 1,360.000 1,710 J 2,500 1,700 T/B 23,500 257 PTSN Sat Nusapersada Tbk 218 220 208 218 0 1,106,500 241,335,200 178 112.759 218 T/J 163,500 216 B 386,400 258 PUDP Pudjiadi Prestige Tbk. 234 224 220 220 -14 200 44,400 2 27.440 230 J 1,900 224 B 200 259 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. 376 386 374 384 8 74,820,900 28,529,833,800 4,259 1,480.396 384 T/J 1,942,700 382 B 1,337,700 261 PZZA Sarimelati Kencana Tbk. 585 605 570 590 5 1,256,400 738,304,500 150 53.636 590 T/J 4,000 585 B 2,300 262 RAJA Rukun Raharja Tbk. 124 128 122 124 0 11,605,100 1,447,462,600 926 425.941 124 T/J 145,000 123 B 1,143,700 263 RALS Ramayana Lestari Sentosa Tbk. 575 590 570 580 5 4,723,300 2,747,734,000 883 362.500 580 T/J 93,600 575 B 418,300 264 RANC Supra Boga Lestari Tbk. 404 414 402 410 6 475,800 193,547,200 68 82.000 410 T/J 41,700 408 B 18,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,893,700 0 B 0 266 RDTX Roda Vivatex Tbk 5,325 5,325 5,325 5,325 0 200 1,065,000 2 280.530 6,350 J 100 5,100 B 10,000 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 344 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 91 94 89 91 0 5,800 518,300 7 14.453 91 T/J 9,300 89 B 3,100 269 RMBA Bentoel Internasional Investama Tbk. 550 560 515 515 -35 271,100 139,797,500 69 4,029.734 515 T/J 75,500 0 B 0 270 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,240 1,225 1,230 5 28,600 35,245,500 72 482.353 1,240 J 5,000 1,230 T/B 7,900 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 382 384 2 10,300 3,953,200 9 320.000 384 T/J 500 382 B 1,700 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,200 10,200 0 1,000 10,200,000 2 6,580.645 10,200 T/J 900 9,500 B 1,000 273 SCMA Surya Citra Media Tbk. 1,180 1,200 1,175 1,195 15 7,718,300 9,204,119,000 1,096 540.594 1,200 J 585,800 1,195 T/B 1,055,000 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 248 240 248 4 220,200 54,193,000 85 225.455 248 T/J 92,800 246 B 3,500 275 SDPC Millennium Pharmacon International Tbk. 103 105 96 103 0 186,500 18,518,400 68 68.754 103 T/J 13,800 102 B 50,100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 2,000 1,600,000 3 894.805 810 J 16,200 745 B 100 277 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,490 1,500 0 70,500 105,480,000 40 64.103 1,500 T/J 410,200 1,485 B 7,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 780 755 770 15 18,533,500 14,200,533,500 4,959 266.408 770 T/J 2,381,100 765 B 300 279 SILO Siloam International Hospitals Tbk. 4,350 4,670 4,300 4,670 320 316,100 1,375,223,000 261 53.039 4,670 T/J 25,500 4,320 B 6,200 280 SIMP Salim Ivomas Pratama Tbk. 328 340 322 322 -6 96,950,600 31,416,183,800 1,735 29.273 336 J 887,700 322 T/B 8,486,800 281 SMBR Semen Baturaja (Persero) Tbk. 498 515 490 505 7 16,514,300 8,325,904,200 1,773 90.179 505 T/J 1,471,400 500 B 681,600 282 SMCB Solusi Bangun Indonesia Tbk. 975 990 975 990 15 19,000 18,727,000 16 1,195.652 995 J 1,700 990 T/B 4,200 283 SMDR Samudera Indonesia Tbk. 290 302 280 288 -2 10,798,500 3,159,184,600 1,343 1,155.791 288 T/J 20,000 286 B 541,400 284 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,325 9,175 9,325 25 4,125,100 38,332,522,500 1,295 3,244.833 9,325 T/J 250,800 9,275 B 23,800 285 SMKL Satyamitra Kemas Lestari Tbk. 179 178 177 177 -2 20,000 3,555,000 2 91.710 180 J 200 177 T/B 13,400 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 800 16,525 B 100 287 SMRA Summarecon Agung Tbk. 550 605 555 570 20 154,849,300 88,996,604,000 4,768 936.576 570 T/J 470,500 565 B 932,300 288 SMSM Selamat Sempurna Tbk. 1,195 1,220 1,175 1,205 10 2,762,400 3,329,471,500 1,025 3,218.569 1,205 T/J 55,800 1,195 B 600 289 SOCI Soechi Lines Tbk. 124 127 124 125 1 3,941,400 492,729,300 201 22.727 126 J 228,800 125 T/B 46,200 290 SOHO Soho Global Health Tbk. 9,475 11,350 9,850 11,350 1,875 127,000 1,437,235,000 214 623.626 0 J 0 11,350 T/B 246,800 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 0 B 0 292 SPMA Suparma Tbk. 290 300 282 292 2 629,200 182,489,200 37 130.895 294 J 3,000 292 T/B 100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 132 129 129 -5 200 26,100 2 137.672 132 J 4,900 129 T/B 22,900 294 SRIL Sri Rejeki Isman Tbk. 202 204 202 202 0 8,567,500 1,734,831,600 530 84.167 204 J 1,780,800 202 T/B 1,578,800 295 SRSN Indo Acidatama Tbk 55 55 53 54 -1 2,087,500 112,179,400 151 9.835 55 J 3,998,800 54 T/B 7,000 296 SSIA Surya Semesta Internusa Tbk. 432 444 420 430 -2 46,063,000 19,799,359,800 3,792 176.410 430 T/J 786,800 428 B 274,500 297 SSMS Sawit Sumbermas Sarana Tbk. 840 880 825 825 -15 145,400 122,245,000 103 123.134 860 J 7,200 825 T/B 52,900 298 STAR Buana Artha Anugerah Tbk. 131 133 132 132 1 200 26,500 2 129.412 132 T/J 900 127 B 1,000 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,290,800 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 5,100 255,000 2 47.170 50 T/J 75,730,900 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,236,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,275 1,230 1,265 25 37,537,600 47,430,255,500 1,631 312.346 1,270 J 109,500 1,265 T/B 3,302,300 303 TBLA Tunas Baru Lampung Tbk. 780 800 775 795 15 4,780,200 3,758,906,500 500 181.032 795 T/J 326,600 790 B 12,200 304 TCID Mandom Indonesia Tbk. 6,650 6,500 6,500 6,500 -150 100 650,000 1 637.555 6,600 J 100 6,500 T/B 300 305 TDPM Tridomain Performance Materials Tbk. 141 150 141 141 0 4,052,800 575,629,700 368 61.842 142 J 15,000 141 T/B 54,000 306 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. 75 91 73 84 9 38,447,800 3,207,507,800 3,420 42.000 85 J 279,500 84 T/B 9,938,500 308 TINS Timah Tbk. 775 790 775 775 0 8,190,100 6,390,918,000 829 396.020 780 J 112,800 775 T/B 1,566,900 309 TIRT Tirta Mahakam Resources Tbk 51 51 50 50 -1 10,000 502,100 4 22.857 53 J 100 50 T/B 35,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,450 6,250 6,425 175 3,161,500 20,205,887,500 2,087 397.247 6,425 T/J 134,700 6,400 B 200,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,820 2,890 2,840 2,890 70 162,116,700 465,994,571,000 12,278 1,518.774 2,890 T/J 122,500 2,880 B 387,800 312 TMAS Temas Tbk. 102 104 101 102 0 844,400 85,975,300 104 234.601 102 T/J 469,800 101 B 297,000 313 TOBA Toba Bara Sejahtra Tbk. 402 402 402 402 0 26,800 10,773,600 4 84.831 402 T/J 75,000 382 B 8,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 131,400 6,570,000 56 80.475 50 T/J 190,690,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 280 286 278 280 0 1,955,900 545,225,200 222 100.638 280 T/J 491,300 278 B 168,700 316 TOWR Sarana Menara Nusantara Tbk. 1,030 1,045 1,030 1,040 10 964,389,700 1,002,232,406,500 7,802 4,954.032 1,040 T/J 34,530,800 1,035 B 541,500 317 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 0 0 120 0 0 0 0 120.925 116 J 100 114 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 0 244.572 392 J 100 390 B 25,000 321 TSPC Tempo Scan Pacific Tbk. 1,340 1,340 1,300 1,325 -15 74,600 97,953,500 106 236.371 1,325 T/J 25,600 1,315 B 800 322 TURI Tunas Ridean Tbk. 1,305 1,350 1,305 1,350 45 107,000 139,724,000 14 3,000.000 1,350 T/J 500 1,290 B 1,000 323 UCID Uni-Charm Indonesia Tbk. 1,480 1,505 1,485 1,500 20 2,323,100 3,485,279,500 361 100.000 1,500 T/J 60,700 1,495 B 76,100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,715 1,695 1,710 -5 246,400 420,056,500 237 3,315.496 1,715 J 47,600 1,710 T/B 7,000 325 UNIC Unggul Indah Cahaya Tbk. 3,860 0 0 3,860 0 0 0 0 142.959 3,840 J 4,000 3,610 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 91 95 89 92 1 633,500 57,357,200 74 4.369 92 T/J 50,900 91 B 9,200 327 UNTR United Tractors Tbk. 23,400 23,950 23,125 23,800 400 3,403,200 80,439,212,500 3,259 28,333.333 23,800 T/J 20,500 23,775 B 16,100 328 UNVR Unilever Indonesia Tbk. 8,075 8,125 8,025 8,025 -50 8,783,200 70,599,820,000 2,911 205,453.149 8,050 J 100 8,025 T/B 38,500 329 VICO Victoria Investama Tbk. 80 85 76 79 -1 72,000 5,652,600 44 63.200 82 J 2,500 79 T/B 100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 3,100 155,000 2 16.667 50 T/J 218,097,300 0 B 0 331 VOKS Voksel Electric Tbk. 190 195 191 192 2 16,200 3,099,400 9 84.932 195 J 12,600 192 T/B 29,800 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 168 175 168 171 3 12,886,500 2,210,947,500 854 58.966 172 J 192,400 171 T/B 868,800 333 WEHA WEHA Transportasi Indonesia Tbk. 51 53 51 51 0 1,069,700 55,332,900 214 22.263 52 J 394,300 51 T/B 1,309,100 334 WIIM Wismilak Inti Makmur Tbk. 356 376 356 356 0 89,325,600 32,561,934,600 7,482 54.769 358 J 739,500 356 T/B 100,800 335 WIKA Wijaya Karya (Persero) Tbk. 1,145 1,160 1,135 1,140 -5 5,673,400 6,498,230,500 1,093 293.019 1,145 J 360,100 1,140 T/B 195,300 336 WINS Wintermar Offshore Marine Tbk. 99 100 98 99 0 500 49,500 4 26.773 99 T/J 16,900 98 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 222 228 222 222 0 113,600 25,264,600 34 33.656 222 T/J 900 220 B 3,000 338 WOOD Integra Indocabinet Tbk. 400 402 394 400 0 22,432,600 8,962,595,800 990 153.846 400 T/J 588,000 398 B 106,900 339 WSBP Waskita Beton Precast Tbk. 146 158 146 155 9 55,587,900 8,469,378,900 2,568 31.633 156 J 818,700 155 T/B 426,900 340 WSKT Waskita Karya (Persero) Tbk. 570 585 565 570 0 10,383,600 5,941,707,000 1,230 153.846 570 T/J 140,900 565 B 817,100 341 WTON Wijaya Karya Beton Tbk. 242 246 240 246 4 4,943,600 1,209,155,400 414 41.695 248 J 1,103,900 246 T/B 157,300 Total 7,614,514,600 8,035,476,867,100 456,002 3,035,833,600 333,012,100 Jakarta, 18 September 2020 Trading Division