List of Securities Quotation Main Board Date: Monday, 21 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. 10,075 10,900 10,400 10,650 575 4,654,000 49,779,092,500 2,560 865.179 10,650 T/J 79,600 10,625 B 900 2 ABMM ABM Investama Tbk. 850 870 870 870 20 100 87,000 1 23.200 850 J 252,200 805 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,600 1,590 1,505 1,505 -95 19,670,700 29,876,007,000 5,586 1,835.366 1,510 J 46,900 1,505 T/B 1,430,500 4 ACST Acset Indonusa Tbk. 224 232 210 210 -14 104,770,400 22,818,204,600 5,103 15.509 210 T/J 6,409,200 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 530 545 515 515 -15 9,408,700 4,972,256,000 1,568 404.451 520 J 187,800 515 T/B 28,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,425 7,550 7,400 7,400 -25 36,000 268,307,500 90 318.280 7,450 J 400 7,400 T/B 5,900 7 ADMG Polychem Indonesia Tbk 119 121 116 116 -3 1,296,500 152,455,600 105 10.354 117 J 30,000 116 T/B 176,800 8 ADRO Adaro Energy Tbk. 1,145 1,160 1,140 1,145 0 38,247,000 43,882,884,000 4,489 104.091 1,145 T/J 62,000 1,140 B 136,200 9 AGII Aneka Gas Industri Tbk. 480 480 476 476 -4 1,750,900 839,040,400 225 43.273 480 J 300 476 T/B 69,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 340 348 320 326 -14 31,715,400 10,559,739,600 2,480 532.610 326 T/J 1,256,200 324 B 267,300 11 AISA Tiga Pilar Sejahtera Food Tbk. 228 240 214 218 -10 132,621,800 30,170,263,400 8,138 26.534 218 T/J 731,500 216 B 3,335,300 12 AKRA AKR Corporindo Tbk. 2,740 2,820 2,640 2,660 -80 16,896,600 46,363,674,000 2,383 2,120.012 2,660 T/J 212,900 2,650 B 30,900 13 ALTO Tri Banyan Tirta Tbk. 334 334 312 318 -16 9,900 3,143,600 11 158.876 312 J 30,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 266 268 266 268 2 236,100 62,841,800 18 243.636 268 T/J 133,100 266 B 129,900 15 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,450 2,450 0 200 490,000 2 100.000 2,690 J 100 2,320 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 680 695 675 675 -5 1,697,600 1,146,902,500 155 1,722.422 685 J 2,200 675 T/B 96,500 17 ANJT Austindo Nusantara Jaya Tbk. 515 560 560 560 45 300 168,000 2 46.667 560 T/J 20,900 515 B 3,400 18 ANTM Aneka Tambang Tbk. 790 790 760 765 -25 34,817,700 26,890,077,500 4,478 504.385 770 J 603,000 765 T/B 569,600 19 APLI Asiaplast Industries Tbk. 108 109 108 108 0 16,300 1,761,100 8 90.000 108 T/J 2,500 101 B 3,300 20 APLN Agung Podomoro Land Tbk. 105 109 100 101 -4 136,145,700 14,318,092,800 3,273 27.671 102 J 303,800 101 T/B 3,107,200 21 ARNA Arwana Citramulia Tbk. 460 460 440 456 -4 1,199,600 540,220,200 63 3,099.300 456 T/J 155,000 442 B 17,900 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 0 268.793 945 J 1,300 885 B 300 24 ASGR Astra Graphia Tbk. 745 745 730 740 -5 165,000 121,507,000 48 153.425 740 T/J 6,500 730 B 32,300 25 ASII Astra International Tbk. 4,780 4,800 4,620 4,670 -110 23,388,100 109,847,009,000 7,671 3,339.603 4,680 J 45,800 4,670 T/B 30,600 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. 131 137 122 122 -9 551,252,300 71,130,328,400 13,021 116.190 122 T/J 30,725,900 0 B 0 28 ASSA Adi Sarana Armada Tbk. 515 535 505 505 -10 7,873,800 4,100,306,000 652 129.487 510 J 41,700 505 T/B 531,000 29 ATIC Anabatic Technologies Tbk. 545 680 530 635 90 4,400 2,443,500 12 90.714 635 T/J 4,300 535 B 500 30 AUTO Astra Otoparts Tbk. 860 870 850 855 -5 252,900 218,349,500 157 773.266 855 T/J 23,400 850 B 94,000 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 629,400 0 B 0 32 BATA Sepatu Bata Tbk. 625 625 600 620 -5 1,700 1,051,000 10 8,041.505 625 J 500 605 B 100 33 BBCA Bank Central Asia Tbk. 28,150 28,675 27,975 28,025 -125 22,488,600 634,496,832,500 24,914 16,014.286 28,050 J 14,400 28,025 T/B 36,600 34 BBKP Bank Bukopin Tbk. 254 258 242 244 -10 112,534,600 28,019,420,800 4,832 73.167 244 T/J 717,400 242 B 2,990,700 35 BBMD Bank Mestika Dharma Tbk. 1,390 0 0 1,390 0 0 0 0 100.725 1,445 J 100 1,305 B 300 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,740 4,760 4,550 4,590 -150 44,015,600 204,377,537,000 18,559 22.076 4,590 T/J 594,500 4,580 B 630,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,220 3,250 3,150 3,190 -30 114,168,800 365,323,649,000 17,307 3,645.714 3,190 T/J 915,100 3,180 B 1,509,900 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. 1,315 1,320 1,240 1,250 -65 40,026,000 50,765,850,500 5,788 163.043 1,250 T/J 3,715,200 1,245 B 568,000 40 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 1,600 428,800 6 272.857 268 T/J 2,400 258 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 123 123 121 122 -1 385,100 46,993,500 46 345.982 122 T/J 58,400 121 B 101,500 42 BDMN Bank Danamon Indonesia Tbk. 2,380 2,370 2,290 2,300 -80 1,520,700 3,538,188,000 747 1.299 2,300 T/J 1,463,600 2,290 B 20,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 181 192 169 169 -12 503,681,000 90,812,095,200 17,209 99.412 170 J 283,400 169 T/B 21,097,600 44 BFIN BFI Finance Indonesia Tbk. 364 374 358 360 -4 6,199,800 2,252,535,600 546 1,844.829 362 J 21,400 360 T/B 4,609,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 6 146.220 50 T/J 100,907,700 0 B 0 46 BINA Bank Ina Perdana Tbk. 810 820 800 815 5 3,700 2,974,000 11 460.462 815 T/J 1,500 800 B 1,000 47 BIRD Blue Bird Tbk. 930 940 915 925 -5 244,300 226,929,000 108 14.231 925 T/J 2,900 915 B 39,200 48 BISI BISI International Tbk. 900 905 890 895 -5 911,600 815,119,000 97 447.500 895 T/J 76,300 885 B 24,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 940 945 905 905 -35 5,364,600 4,935,729,500 1,775 150.833 910 J 137,700 905 T/B 224,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 545 525 525 -10 15,129,700 8,050,132,000 3,867 122.093 530 J 164,100 525 T/B 1,862,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 21,000 1,050,000 11 3.455 50 T/J 291,226,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,600 130,000 6 0.658 50 T/J 109,106,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,625 5,400 5,475 -100 26,465,000 145,919,772,500 6,307 1,649.757 5,475 T/J 768,800 5,450 B 160,000 54 BMSR Bintang Mitra Semestaraya Tbk 50 51 50 51 1 1,300 66,200 4 10.200 52 J 2,000 51 T/B 1,900 55 BMTR Global Mediacom Tbk. 238 240 224 226 -12 102,375,100 23,558,248,600 4,833 183.949 226 T/J 1,726,600 224 B 10,109,600 56 BNBA Bank Bumi Arta Tbk. 326 334 324 332 6 59,100 19,410,800 21 207.500 332 T/J 11,200 330 B 1,000 57 BNGA Bank CIMB Niaga Tbk. 765 775 750 755 -10 1,499,700 1,141,891,500 394 5.575 760 J 18,400 755 T/B 99,000 58 BNII Bank Maybank Indonesia Tbk. 220 224 210 214 -6 3,619,600 782,640,200 326 2.550 216 J 10,500 214 T/B 1,500 59 BNLI Bank Permata Tbk. 1,325 1,335 1,325 1,335 10 29,168,700 38,795,064,500 140 14.535 1,335 T/J 21,877,500 1,330 B 6,804,800 60 BPTR Batavia Prosperindo Trans Tbk. 81 86 77 81 0 26,300 2,055,700 15 81.000 80 J 4,900 77 B 1,700 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,900 J 100 4,100 B 200 62 BRIS Bank BRIsyariah Tbk. 870 880 820 825 -45 108,036,300 90,994,433,500 10,795 161.765 825 T/J 2,951,900 820 B 2,680,500 63 BRPT Barito Pacific Tbk. 735 740 685 700 -35 105,783,100 74,859,173,500 7,254 273.726 705 J 415,900 700 T/B 68,300 64 BSDE Bumi Serpong Damai Tbk. 770 825 785 800 30 300,561,200 241,883,890,000 7,167 156.708 805 J 72,600 800 T/B 2,351,200 65 BSIM Bank Sinarmas Tbk. 480 498 480 480 0 28,600 14,054,600 22 327.379 480 T/J 4,800 466 B 3,200 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. 2,210 2,210 2,100 2,180 -30 25,300 54,829,000 53 422.021 2,180 T/J 200 2,110 B 1,500 68 BTPS Bank BTPN Syariah Tbk. 3,390 3,360 3,240 3,260 -130 14,198,000 46,803,632,000 2,841 334.359 3,270 J 27,500 3,260 T/B 29,300 69 BUDI Budi Starch & Sweetener Tbk. 92 99 93 94 2 1,535,300 146,271,200 119 50.946 94 T/J 1,194,000 93 B 183,100 70 BULL Buana Lintas Lautan Tbk. 310 314 300 302 -8 183,829,700 56,701,237,400 4,605 29.533 302 T/J 173,600 300 B 1,457,500 71 BVIC Bank Victoria International Tbk. 68 68 64 66 -2 381,500 24,840,500 45 62.410 66 T/J 39,600 64 B 155,900 72 BWPT Eagle High Plantations Tbk. 108 112 102 103 -5 124,634,700 13,305,021,000 2,666 22.527 103 T/J 2,835,200 102 B 1,424,600 73 BYAN Bayan Resources Tbk. 12,450 12,650 12,500 12,650 200 3,800 47,917,500 12 218.103 12,750 J 500 12,650 T/B 6,000 74 CAMP Campina Ice Cream Industry Tbk. 282 300 264 266 -16 7,789,800 2,134,649,800 1,197 80.606 266 T/J 214,700 264 B 56,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 500 25,000 4 28.571 50 T/J 208,541,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,790 1,760 1,760 -30 34,200 60,439,000 51 363.636 1,760 T/J 42,400 1,755 B 4,100 77 CFIN Clipan Finance Indonesia Tbk. 198 202 197 199 1 3,726,800 741,949,600 275 15.572 199 T/J 550,700 198 B 113,200 78 CITY Natura City Developments Tbk. 103 113 98 104 1 36,700 3,628,400 17 86.667 100 J 100 98 B 5,000 79 CLEO Sariguna Primatirta Tbk. 474 480 462 466 -8 6,376,500 3,020,262,800 1,074 2,026.087 466 T/J 206,300 464 B 114,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,010 1,230 1,010 1,115 105 1,395,600 1,607,203,500 667 106.693 1,150 J 2,300 1,115 T/B 70,400 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 6,350 6,300 6,075 6,200 -150 4,964,000 30,613,292,500 3,680 28,237.009 6,200 T/J 1,496,200 6,150 B 1,000 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. 316 324 314 320 4 5,300 1,696,000 7 161.482 320 T/J 5,400 314 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. 675 695 665 665 -10 30,486,200 20,754,951,000 2,276 148.890 665 T/J 59,900 660 B 231,400 87 DART Duta Anggada Realty Tbk. 244 0 0 244 0 0 0 0 45.107 240 J 2,000 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 291,310,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 10,535,000 0 B 0 90 DILD Intiland Development Tbk. 175 177 169 171 -4 5,816,900 1,010,296,100 455 29.798 171 T/J 78,300 170 B 67,000 91 DLTA Delta Djakarta Tbk. 3,960 4,020 3,960 3,980 20 53,000 210,607,000 50 23,791.022 3,990 J 300 3,980 T/B 500 92 DMAS Puradelta Lestari Tbk. 222 226 216 218 -4 44,296,600 9,702,263,800 1,584 103.810 220 J 313,000 218 T/B 6,849,500 93 DMND Diamond Food Indonesia Tbk. 910 915 900 915 5 39,300 35,567,000 34 100.000 915 T/J 1,900 910 B 200 94 DNAR Bank Oke Indonesia Tbk. 224 250 212 246 22 195,900 42,698,600 30 223.636 246 T/J 10,000 220 B 1,000 95 DOID Delta Dunia Makmur Tbk. 240 252 240 242 2 35,446,500 8,714,803,000 1,701 327.629 242 T/J 310,900 240 B 4,425,000 96 DPNS Duta Pertiwi Nusantara Tbk. 228 228 228 228 0 1,700 387,600 1 74.079 248 J 100 230 B 3,500 97 DPUM Dua Putra Utama Makmur Tbk. 66 89 68 89 23 5,609,800 461,674,200 1,085 16.182 0 J 0 89 T/B 2,567,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 57 61 54 59 2 82,200 4,844,900 72 33.578 59 T/J 96,000 57 B 30,100 99 DSNG Dharma Satya Nusantara Tbk. 482 496 474 474 -8 20,877,700 10,163,808,800 2,052 128.108 474 T/J 365,000 472 B 118,200 100 DSSA Dian Swastatika Sentosa Tbk 16,500 16,200 15,350 15,825 -675 5,000 77,730,000 33 1,055.000 15,350 J 1,200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 260 264 242 244 -16 6,016,600 1,501,284,400 753 48.317 246 J 47,700 244 T/B 76,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,400 2,390 2,400 0 3,000 7,199,000 17 883.420 2,410 J 20,000 2,400 T/B 8,000 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 1 14.286 50 T/J 5,506,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,230 1,240 1,230 1,230 0 243,300 300,023,000 172 3,122.461 1,230 T/J 5,100 1,225 B 10,700 105 ELSA Elnusa Tbk. 222 224 212 212 -10 33,923,900 7,338,481,200 1,926 53.000 214 J 91,300 212 T/B 3,820,000 106 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. 7,400 7,400 7,375 7,375 -25 300 2,217,500 3 1,024.306 7,350 J 600 7,000 B 200 108 ERAA Erajaya Swasembada Tbk. 1,650 1,660 1,580 1,590 -60 13,233,300 21,219,303,500 2,983 159.000 1,595 J 63,500 1,590 T/B 79,400 109 ESSA Surya Esa Perkasa Tbk. 140 142 139 140 0 3,069,700 429,562,800 139 260.654 142 J 240,500 139 B 325,000 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 600 30,000 6 20.080 50 T/J 179,400 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. 2,150 2,160 2,040 2,060 -90 9,385,900 19,500,125,000 2,947 104.547 2,070 J 32,700 2,060 T/B 50,300 113 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 500 6,700 B 500 114 FILM MD Pictures Tbk. 193 195 183 183 -10 6,849,700 1,288,689,700 2,400 87.143 184 J 18,800 183 T/B 70,700 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,996,900 0 B 0 116 FREN Smartfren Telecom Tbk. 79 83 77 78 -1 159,552,500 12,745,519,900 5,326 4.333 79 J 4,945,100 78 T/B 3,821,000 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 200 10,000 2 47.619 50 T/J 2,186,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 0 0 1,355 0 0 0 0 1,084.000 1,525 J 300 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. 43,400 43,400 42,500 42,675 -725 1,015,300 43,503,152,500 2,945 1,665.366 42,700 J 700 42,675 T/B 200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,555 1,550 1,520 1,520 -35 1,300 1,984,000 6 129.915 1,555 J 200 1,520 T/B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 236 238 230 230 -6 9,174,000 2,143,121,000 794 30.918 232 J 295,200 230 T/B 2,790,300 123 GJTL Gajah Tunggal Tbk. 472 478 452 452 -20 2,964,600 1,369,361,200 573 88.739 452 T/J 232,600 450 B 565,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 73 74 72 72 -1 1,488,200 108,227,100 519 18.000 73 J 99,400 72 T/B 1,065,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,365 1,400 1,360 1,365 0 477,000 661,162,500 335 106.226 1,365 T/J 2,100 1,360 B 28,400 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 4,800 240,000 5 21.568 50 T/J 1,395,400 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. 96 98 93 94 -2 547,100 51,536,900 61 37.600 97 J 3,600 93 B 35,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 3,400 170,000 4 26.579 50 T/J 17,594,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 7,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 396 416 372 392 -4 13,500 5,176,400 12 74.667 382 J 100 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. 3,300 3,460 3,320 3,400 100 173,900 589,026,000 143 91.892 3,400 T/J 38,500 3,360 B 1,300 134 HERO Hero Supermarket Tbk. 835 890 780 790 -45 1,338,300 1,060,596,500 79 1,648.994 815 J 6,400 790 T/B 8,200 135 HEXA Hexindo Adiperkasa Tbk. 3,700 4,140 3,780 3,860 160 4,008,000 15,717,814,000 3,219 1,181.657 3,870 J 10,300 3,860 T/B 2,500 136 HITS Humpuss Intermoda Transportasi Tbk. 480 478 448 478 -2 200 92,600 2 735.385 480 J 6,100 448 B 2,000 137 HKMU HK Metals Utama Tbk. 74 75 72 73 -1 14,508,400 1,066,591,400 700 31.739 73 T/J 452,900 72 B 2,304,800 138 HMSP H.M. Sampoerna Tbk. 1,515 1,530 1,485 1,490 -25 19,052,100 28,664,973,500 4,292 7,438.099 1,490 T/J 517,800 1,485 B 1,432,100 139 HOKI Buyung Poetra Sembada Tbk. 760 790 745 750 -10 22,849,300 17,449,467,500 1,300 241.935 750 T/J 13,700 745 B 472,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 500 25,000 4 27.027 50 T/J 1,298,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 214 214 202 202 -12 1,906,000 400,217,200 259 67.333 208 J 35,000 202 T/B 423,900 142 HRUM Harum Energy Tbk. 1,650 1,660 1,605 1,625 -25 1,280,500 2,094,444,000 631 31.250 1,625 T/J 81,700 1,620 B 1,000 143 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 7,950 7,950 0 800 6,360,000 8 855.023 8,800 J 100 7,950 T/B 2,200 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,275 10,000 10,150 -25 2,745,700 27,899,087,500 3,344 376.274 10,175 J 4,100 10,150 T/B 86,100 145 IDPR Indonesia Pondasi Raya Tbk. 159 159 158 158 -1 93,900 14,887,100 6 12.344 169 J 10,000 158 T/B 4,200 146 IFII Indonesia Fibreboard Industry Tbk. 125 128 120 122 -3 244,600 30,638,800 59 116.190 127 J 10,100 122 T/B 25,900 147 IGAR Champion Pacific Indonesia Tbk. 312 328 310 320 8 266,100 83,342,800 44 209.150 320 T/J 30,200 312 B 1,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 15,776,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 745 755 695 695 -50 10,169,300 7,277,725,000 1,689 97.819 700 J 91,200 695 T/B 1,363,100 150 IMJS Indomobil Multi Jasa Tbk. 272 274 254 262 -10 10,282,900 2,680,725,600 488 52.400 262 T/J 3,844,400 254 B 224,700 151 INAF Indofarma Tbk. 2,860 2,890 2,780 2,780 -80 580,700 1,650,061,000 426 1,112.000 2,780 T/J 14,500 2,770 B 12,600 152 INCI Intanwijaya Internasional Tbk 625 635 610 620 -5 54,100 33,432,500 52 67.057 620 T/J 17,000 615 B 100 153 INCO Vale Indonesia Tbk. 3,910 3,910 3,860 3,860 -50 10,575,900 40,943,974,000 2,529 1,575.510 3,870 J 5,000 3,860 T/B 786,000 154 INDF Indofood Sukses Makmur Tbk. 7,525 7,650 7,500 7,525 0 6,058,000 45,868,492,500 3,350 1,288.108 7,550 J 44,900 7,525 T/B 581,800 155 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 2,160 2,160 -40 12,400 26,796,000 8 290.913 2,180 J 2,000 2,160 T/B 1,900 156 INDS Indospring Tbk. 1,940 1,980 1,930 1,935 -5 6,400 12,365,500 7 181.406 1,970 J 1,800 1,935 T/B 100 157 INDY Indika Energy Tbk. 915 960 910 910 -5 24,429,000 22,870,111,000 2,993 30.847 915 J 107,700 910 T/B 3,612,800 158 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,225 8,975 9,050 -75 7,487,900 67,790,530,000 3,345 466.334 9,075 J 42,400 9,050 T/B 72,600 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 22,600 1,130,000 7 0.286 50 T/J 966,900 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,500 10,850 10,850 -750 2,321,900 25,615,385,000 3,671 434.000 10,875 J 400 10,850 T/B 82,200 161 IPOL Indopoly Swakarsa Industry Tbk. 80 81 79 81 1 381,600 30,855,100 68 38.571 82 J 102,200 81 T/B 24,500 162 IPTV MNC Vision Networks Tbk. 294 294 288 292 -2 22,016,000 6,426,987,000 315 121.667 292 T/J 382,400 290 B 200,300 163 ISAT Indosat Tbk. 2,150 2,170 2,020 2,030 -120 3,178,800 6,592,823,000 1,763 145.000 2,050 J 56,700 2,030 T/B 295,400 164 ISSP Steel Pipe Industry of Indonesia Tbk. 122 123 117 117 -5 1,661,400 198,251,600 196 39.661 118 J 1,100 117 T/B 185,400 165 ITMG Indo Tambangraya Megah Tbk. 8,325 8,450 8,275 8,275 -50 1,630,700 13,630,155,000 1,331 59.107 8,275 T/J 63,000 8,250 B 180,800 166 JAWA Jaya Agra Wattie Tbk. 51 51 51 51 0 22,400 1,142,400 4 10.200 54 J 9,200 50 B 3,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 3 281.417 340 T/J 998,600 338 B 22,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,145 1,105 1,120 -5 10,599,600 11,933,809,000 2,493 306.178 1,120 T/J 170,300 1,115 B 163,200 169 JRPT Jaya Real Property Tbk. 420 422 412 416 -4 858,800 356,479,200 230 400.000 416 T/J 13,800 414 B 800 170 JSKY Sky Energy Indonesia Tbk. 296 0 0 296 0 0 0 0 148.000 0 J 0 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,320 3,360 3,210 3,220 -100 7,013,300 23,035,593,000 2,243 189.881 3,230 J 500 3,220 T/B 370,400 172 KAEF Kimia Farma Tbk. 2,840 2,890 2,730 2,740 -100 3,502,000 9,822,712,000 1,732 2,740.000 2,750 J 18,500 2,740 T/B 26,500 173 KBLI KMI Wire & Cable Tbk. 302 306 296 304 2 1,602,300 483,048,000 166 36.938 304 T/J 160,300 300 B 200 174 KEEN Kencana Energi Lestari Tbk. 316 316 308 308 -8 2,010,800 628,825,600 72 77.778 316 J 199,100 308 T/B 20,400 175 KICI Kedaung Indah Can Tbk 254 274 238 238 -16 151,800 40,491,200 12 50.529 268 J 400 240 B 2,300 176 KIJA Kawasan Industri Jababeka Tbk. 183 195 171 171 -12 15,369,200 2,805,717,400 1,513 5.933 171 T/J 725,300 0 B 0 177 KINO Kino Indonesia Tbk. 2,980 2,990 2,940 2,990 10 36,200 107,124,000 50 78.684 2,990 T/J 94,700 2,950 B 800 178 KKGI Resource Alam Indonesia Tbk. 198 206 206 206 8 100 20,600 1 722.807 197 J 10,000 191 B 300 179 KLBF Kalbe Farma Tbk. 1,545 1,545 1,485 1,500 -45 13,841,800 20,884,336,000 4,121 14,629.864 1,500 T/J 1,117,800 1,495 B 1,147,000 180 KOBX Kobexindo Tractors Tbk. 102 105 102 102 0 421,100 43,154,900 76 25.500 103 J 44,200 102 T/B 822,000 181 KOTA DMS Propertindo Tbk. 605 610 600 605 0 8,556,300 5,173,056,000 445 302.500 605 T/J 80,900 600 B 178,100 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 500 25,000 1 43.478 50 T/J 1,672,500 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 336 340 322 324 -12 17,126,800 5,674,908,000 1,607 40.280 326 J 150,300 324 T/B 34,000 184 KREN Kresna Graha Investama Tbk. 112 122 111 118 6 64,556,400 7,604,472,500 5,118 1,227.632 118 T/J 36,300 117 B 251,600 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 30,950,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 0 0 4,960 0 0 0 0 81.983 5,400 J 100 4,910 B 100 187 LINK Link Net Tbk. 1,990 2,000 1,890 1,915 -75 1,239,600 2,403,642,000 721 119.688 1,920 J 2,500 1,915 T/B 29,900 188 LION Lion Metal Works Tbk. 252 254 252 254 2 3,300 833,000 4 159.079 258 J 500 254 T/B 400 189 LPCK Lippo Cikarang Tbk 800 840 800 800 0 1,980,800 1,618,076,000 452 90.197 805 J 8,200 800 T/B 201,900 190 LPGI Lippo General Insurance Tbk. 3,670 3,670 3,450 3,450 -220 600 2,156,000 4 155.056 3,630 J 500 3,450 T/B 900 191 LPKR Lippo Karawaci Tbk. 125 135 122 123 -2 100,578,500 12,870,298,800 4,081 39.719 125 J 153,300 123 T/B 1,294,900 192 LPPF Matahari Department Store Tbk. 1,105 1,140 1,110 1,115 10 9,587,400 10,764,922,500 1,229 25.266 1,120 J 10,000 1,115 T/B 4,701,000 193 LSIP PP London Sumatra Indonesia Tbk. 1,015 1,035 990 995 -20 48,020,600 48,730,032,500 3,617 256.774 995 T/J 2,998,300 990 B 2,013,600 194 LTLS Lautan Luas Tbk. 450 444 430 432 -18 30,000 12,964,600 18 152.711 444 J 200 432 T/B 2,600 195 MAIN Malindo Feedmill Tbk. 565 580 550 550 -15 2,890,800 1,635,078,000 552 312.500 555 J 25,300 550 T/B 126,400 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,600 80,000 2 6.835 50 T/J 1,294,997,700 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. 570 590 570 575 5 13,215,200 7,669,318,000 1,180 922.731 580 J 44,400 575 T/B 84,500 199 MARK Mark Dynamics Indonesia Tbk. 790 795 775 780 -10 1,894,500 1,486,106,500 277 1,560.000 785 J 132,100 780 T/B 87,600 200 MASA Multistrada Arah Sarana Tbk. 595 595 595 595 0 100 59,500 1 423.066 595 T/J 39,900 555 B 1,300 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 372 382 370 370 -2 434,800 163,045,000 97 23.125 372 J 1,900 370 T/B 32,600 203 MBTO Martina Berto Tbk. 79 84 75 82 3 76,400 6,226,100 34 11.081 82 T/J 1,900 80 B 5,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 118 119 116 116 -2 2,885,000 336,736,000 183 104.043 118 J 132,700 116 T/B 119,400 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,695,700 0 B 0 206 MDLN Modernland Realty Tbk. 52 58 52 54 2 65,318,900 3,585,903,500 841 16.026 55 J 1,845,500 54 T/B 5,575,300 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 30,551,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 430 432 400 402 -28 201,585,200 83,494,332,400 9,715 834.804 402 T/J 4,239,200 400 B 7,588,100 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,100 J 1,000 6,900 B 1,000 210 META Nusantara Infrastructure Tbk. 105 106 103 103 -2 24,300 2,523,400 18 31.205 106 J 5,000 103 T/B 22,300 211 MGRO Mahkota Group Tbk. 805 810 805 805 0 2,624,500 2,118,095,000 339 357.778 805 T/J 160,600 800 B 46,100 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,350 2,310 2,340 10 19,263,500 44,962,158,000 1,152 137.770 2,340 T/J 94,400 2,330 B 400 213 MLBI Multi Bintang Indonesia Tbk. 8,600 8,600 8,525 8,600 0 11,800 101,227,500 13 54,777.070 8,775 J 100 8,575 B 1,400 214 MLPL Multipolar Tbk. 50 50 50 50 0 1,582,500 79,125,000 47 5.735 51 J 10,256,900 50 T/B 7,200 215 MLPT Multipolar Technology Tbk. 585 590 580 590 5 113,900 66,910,000 38 122.917 590 T/J 18,300 585 B 1,300 216 MNCN Media Nusantara Citra Tbk. 775 785 745 755 -20 59,776,600 45,558,587,500 6,483 83.889 755 T/J 48,800 750 B 1,952,100 217 MPMX Mitra Pinasthika Mustika Tbk. 416 420 406 410 -6 3,203,300 1,314,477,200 688 27.333 410 T/J 28,500 408 B 800 218 MPPA Matahari Putra Prima Tbk. 101 103 99 101 0 995,400 99,658,300 87 42.464 101 T/J 23,200 100 B 7,500 219 MRAT Mustika Ratu Tbk. 137 138 131 131 -6 12,600 1,668,100 29 20.154 135 J 100 131 T/B 15,700 220 MSKY MNC Sky Vision Tbk. 905 900 845 895 -10 6,900 6,163,000 15 58.882 895 T/J 24,400 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,685 1,690 1,620 1,630 -55 1,369,000 2,277,312,500 457 2,934.399 1,635 J 1,200 1,630 T/B 15,900 222 MTLA Metropolitan Land Tbk. 354 0 0 354 0 0 0 0 148.833 388 J 300 356 B 300 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,095 1,120 0 79,400 88,576,500 24 133.401 1,120 T/J 271,100 1,100 B 500 224 MYOR Mayora Indah Tbk. 2,380 2,380 2,310 2,320 -60 3,799,700 8,819,570,000 1,291 11,605.803 2,320 T/J 341,600 2,310 B 17,200 225 MYTX Asia Pacific Investama Tbk. 50 51 50 51 1 10,300 515,100 4 7.666 51 T/J 47,400 50 B 38,000 226 NIKL Pelat Timah Nusantara Tbk. 735 750 715 715 -20 1,072,700 783,079,000 325 220.000 715 T/J 107,000 710 B 26,800 227 NISP Bank OCBC NISP Tbk. 740 750 740 745 5 24,700 18,360,500 27 902.768 745 T/J 9,200 740 B 3,200 228 NOBU Bank Nationalnobu Tbk. 855 850 840 850 -5 1,300 1,095,000 4 226.667 850 T/J 3,000 845 B 3,000 229 NRCA Nusa Raya Cipta Tbk. 298 298 296 296 -2 35,300 10,460,400 12 34.824 298 J 67,400 296 T/B 100 230 NZIA Nusantara Almazia Tbk. 146 144 136 136 -10 202,600 27,709,100 36 61.818 143 J 4,200 136 T/B 100,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 9,623,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 79 84 78 82 3 15,388,600 1,252,180,800 685 82.000 83 J 778,900 82 T/B 413,100 233 PANR Panorama Sentrawisata Tbk. 92 92 86 87 -5 4,014,800 349,971,500 416 52.199 87 T/J 37,500 86 B 588,400 234 PANS Panin Sekuritas Tbk. 790 800 770 795 5 740,900 591,953,500 46 578.182 795 T/J 29,000 785 B 23,900 235 PBID Panca Budi Idaman Tbk. 880 885 870 880 0 92,500 80,709,500 49 103.529 880 T/J 5,900 870 B 6,700 236 PBRX Pan Brothers Tbk. 228 232 222 226 -2 48,400 10,861,000 39 400.000 224 J 15,000 222 B 38,600 237 PBSA Paramita Bangun Sarana Tbk. 575 540 535 540 -35 200 107,500 2 45.000 620 J 14,200 540 T/B 300 238 PEHA Phapros Tbk. 1,370 1,370 1,300 1,310 -60 87,500 114,848,500 123 109.349 1,320 J 5,300 1,310 T/B 16,600 239 PGAS Perusahaan Gas Negara Tbk. 1,040 1,060 1,000 1,010 -30 79,674,500 81,330,717,500 7,519 336.667 1,015 J 1,213,300 1,010 T/B 694,300 240 PGUN Pradiksi Gunatama Tbk. 284 304 284 298 14 215,600 64,000,600 58 259.130 298 T/J 24,400 288 B 100 241 PJAA Pembangunan Jaya Ancol Tbk. 480 488 476 476 -4 38,200 18,301,200 17 92.878 486 J 13,800 476 T/B 6,400 242 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,500 J 2,400 2,380 B 100 243 PNBN Bank Pan Indonesia Tbk 785 790 755 755 -30 1,812,000 1,386,931,500 319 1,257.076 755 T/J 674,600 750 B 231,700 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 267,400 13,370,000 22 50.000 50 T/J 7,711,200 0 B 0 245 PNIN Paninvest Tbk. 705 725 695 700 -5 132,000 92,072,000 40 744.364 700 T/J 5,300 695 B 800 246 PNLF Panin Financial Tbk. 185 188 181 181 -4 20,060,100 3,697,236,500 647 195.633 182 J 218,500 181 T/B 1,680,900 247 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. 152 156 147 147 -5 8,378,600 1,283,696,500 2,010 34.186 148 J 32,600 147 T/B 14,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 501,000 25,050,000 74 108.108 50 T/J 60,210,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 124 134 125 125 1 3,100 388,400 2 70.371 124 J 5,000 117 B 10,000 251 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,980 2,980 10 500 1,490,000 1 45.846 3,030 J 2,000 2,980 T/B 100 252 PSSI Pelita Samudera Shipping Tbk. 161 163 160 160 -1 50,500 8,101,300 23 118.519 160 T/J 10,800 159 B 41,700 253 PTBA Bukit Asam Tbk. 2,000 2,040 2,000 2,000 0 15,419,900 30,992,054,000 3,411 1,739.130 2,010 J 347,400 2,000 T/B 719,300 254 PTIS Indo Straits Tbk. 166 161 156 161 -5 500 79,200 4 16.947 171 J 1,000 161 T/B 2,300 255 PTPP PP (Persero) Tbk. 835 870 830 835 0 43,852,200 37,224,008,500 4,226 156.955 835 T/J 68,500 830 B 250,300 256 PTRO Petrosea Tbk. 1,700 1,740 1,650 1,670 -30 573,700 973,194,000 279 1,336.000 1,690 J 6,000 1,670 T/B 15,600 257 PTSN Sat Nusapersada Tbk 218 220 210 210 -8 1,172,600 250,109,000 208 108.621 212 J 10,000 210 T/B 27,200 258 PUDP Pudjiadi Prestige Tbk. 220 218 218 218 -2 100 21,800 1 27.190 234 J 200 220 B 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. 384 388 368 370 -14 64,196,000 24,090,589,800 4,816 1,426.424 370 T/J 370,900 368 B 1,270,500 261 PZZA Sarimelati Kencana Tbk. 590 590 580 580 -10 966,800 561,717,500 158 52.727 580 T/J 6,200 575 B 113,700 262 RAJA Rukun Raharja Tbk. 124 124 119 120 -4 14,198,500 1,729,061,700 985 412.201 120 T/J 98,700 119 B 255,900 263 RALS Ramayana Lestari Sentosa Tbk. 580 590 560 565 -15 3,846,500 2,215,414,500 1,030 353.125 570 J 22,300 565 T/B 621,500 264 RANC Supra Boga Lestari Tbk. 410 412 402 408 -2 762,200 310,033,600 106 81.600 408 T/J 52,500 406 B 100 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 800,000 0 B 0 266 RDTX Roda Vivatex Tbk 5,325 6,325 6,325 6,325 1,000 900 5,692,500 1 333.212 6,325 T/J 900 5,075 B 900 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 358 J 1,600 0 B 0 268 RICY Ricky Putra Globalindo Tbk 91 92 88 91 0 18,800 1,710,400 8 14.453 90 J 20,800 88 B 3,500 269 RMBA Bentoel Internasional Investama Tbk. 515 515 480 480 -35 1,450,800 698,233,200 112 3,755.869 480 T/J 156,400 0 B 0 270 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,240 1,220 1,225 -5 139,500 170,893,000 69 480.392 1,230 J 24,300 1,225 T/B 49,200 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 384 0 1,400 546,600 4 320.000 400 J 12,000 382 B 5,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,225 9,750 10,225 25 4,600 46,215,000 15 6,596.774 10,225 T/J 800 9,775 B 200 273 SCMA Surya Citra Media Tbk. 1,195 1,195 1,135 1,170 -25 13,306,900 15,461,810,000 1,607 529.285 1,175 J 21,200 1,170 T/B 2,863,600 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 250 232 232 -16 832,700 200,918,800 142 210.909 242 J 26,300 232 T/B 23,400 275 SDPC Millennium Pharmacon International Tbk. 103 105 97 104 1 420,200 42,057,300 46 69.422 105 J 11,000 102 B 60,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 100 80,000 1 894.805 815 J 17,000 750 B 500 277 SGRO Sampoerna Agro Tbk. 1,500 1,500 1,395 1,395 -105 910,700 1,285,275,000 392 59.615 1,395 T/J 17,000 0 B 0 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 780 730 770 0 27,164,900 20,427,437,500 7,973 266.408 770 T/J 1,432,600 760 B 300 279 SILO Siloam International Hospitals Tbk. 4,670 4,670 4,450 4,550 -120 65,800 297,899,000 110 51.676 4,560 J 200 4,550 T/B 17,300 280 SIMP Salim Ivomas Pratama Tbk. 322 328 310 310 -12 50,130,500 16,082,144,000 2,628 28.182 312 J 145,200 310 T/B 297,400 281 SMBR Semen Baturaja (Persero) Tbk. 505 510 480 482 -23 10,672,500 5,258,700,100 1,624 86.071 484 J 146,800 482 T/B 750,300 282 SMCB Solusi Bangun Indonesia Tbk. 990 990 975 975 -15 400 394,500 2 1,177.536 1,000 J 800 990 B 100 283 SMDR Samudera Indonesia Tbk. 288 292 276 280 -8 2,328,400 656,643,400 347 1,123.686 280 T/J 39,600 278 B 18,800 284 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,375 9,075 9,200 -125 3,759,500 34,630,652,500 1,540 3,201.336 9,200 T/J 7,700 9,125 B 163,200 285 SMKL Satyamitra Kemas Lestari Tbk. 177 179 178 178 1 33,300 5,942,400 4 92.228 178 T/J 8,100 177 B 15,000 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 300 0 B 0 287 SMRA Summarecon Agung Tbk. 570 590 545 565 -5 75,887,100 43,214,019,000 3,495 928.360 570 J 987,800 560 B 67,100 288 SMSM Selamat Sempurna Tbk. 1,205 1,230 1,200 1,225 20 2,908,700 3,533,727,500 1,005 3,271.989 1,225 T/J 174,000 1,210 B 200 289 SOCI Soechi Lines Tbk. 125 126 121 121 -4 5,271,200 645,002,600 371 22.000 122 J 233,200 121 T/B 76,000 290 SOHO Soho Global Health Tbk. 11,350 13,600 12,225 13,600 2,250 51,100 693,880,000 109 747.253 0 J 0 13,600 T/B 363,500 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 800 0 B 0 292 SPMA Suparma Tbk. 292 300 280 288 -4 762,500 220,408,400 39 129.102 290 J 2,900 288 T/B 1,700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 0 0 129 0 0 0 0 137.672 132 J 1,400 130 B 1,500 294 SRIL Sri Rejeki Isman Tbk. 202 204 199 200 -2 18,714,000 3,754,078,200 1,001 83.333 202 J 666,800 200 T/B 78,600 295 SRSN Indo Acidatama Tbk 54 54 53 54 0 5,160,500 273,972,800 171 9.835 54 T/J 1,478,100 53 B 1,163,100 296 SSIA Surya Semesta Internusa Tbk. 430 446 422 424 -6 68,104,500 29,639,361,800 4,690 173.949 424 T/J 428,900 422 B 328,800 297 SSMS Sawit Sumbermas Sarana Tbk. 825 830 810 810 -15 5,822,300 4,758,022,000 224 120.896 810 T/J 53,200 805 B 900 298 STAR Buana Artha Anugerah Tbk. 132 135 125 131 -1 7,400 950,800 9 128.431 130 J 300 124 B 900 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,173,700 0 B 0 300 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 65,268,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 99,475,300 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,320 1,275 1,295 30 57,251,800 74,352,622,000 3,214 319.753 1,300 J 349,700 1,295 T/B 788,400 303 TBLA Tunas Baru Lampung Tbk. 795 805 780 780 -15 3,175,500 2,511,536,000 577 177.616 780 T/J 34,300 775 B 63,300 304 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 500 3,250,000 3 637.555 6,500 T/J 9,500 6,400 B 200 305 TDPM Tridomain Performance Materials Tbk. 141 166 138 143 2 104,647,300 16,209,250,700 6,723 62.719 143 T/J 529,500 142 B 71,700 306 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. 84 102 83 94 10 143,648,800 13,583,155,000 7,338 47.000 95 J 615,600 94 T/B 466,600 308 TINS Timah Tbk. 775 780 745 745 -30 18,687,100 14,151,079,000 1,828 380.691 750 J 277,400 745 T/B 289,900 309 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 100 5,000 1 22.857 54 J 1,400 50 T/B 58,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,475 6,100 6,175 -250 2,545,300 15,881,182,500 1,765 381.790 6,200 J 41,700 6,175 T/B 1,300 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,910 2,800 2,810 -80 100,305,100 284,882,824,000 14,954 1,476.732 2,820 J 275,600 2,810 T/B 746,800 312 TMAS Temas Tbk. 102 103 100 101 -1 1,307,100 132,326,800 127 232.301 102 J 243,500 101 T/B 25,100 313 TOBA TBS Energi Utama Tbk. 402 400 394 394 -8 117,500 46,639,400 9 83.143 394 T/J 40,000 386 B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 42,700 2,135,000 10 80.475 50 T/J 189,159,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 280 280 274 276 -4 1,919,200 527,825,600 272 99.200 276 T/J 1,480,000 274 B 82,000 316 TOWR Sarana Menara Nusantara Tbk. 1,040 1,035 1,025 1,025 -15 95,075,500 98,103,521,500 8,157 4,882.580 1,030 J 114,000 1,025 T/B 301,000 317 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. 120 118 112 112 -8 26,600 2,993,000 12 112.863 113 J 900 112 T/B 800 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 410 392 382 392 -18 31,200 12,160,400 5 233.834 408 J 100 390 B 45,200 321 TSPC Tempo Scan Pacific Tbk. 1,325 1,345 1,305 1,305 -20 115,600 151,997,000 119 232.803 1,305 T/J 8,900 1,300 B 7,400 322 TURI Tunas Ridean Tbk. 1,350 1,350 1,300 1,350 0 85,200 114,979,000 14 3,000.000 1,360 J 2,800 1,300 B 700 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,510 1,500 1,500 0 933,700 1,400,861,500 159 100.000 1,505 J 3,800 1,500 T/B 1,135,500 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,710 1,710 1,680 1,695 -15 772,500 1,312,228,000 448 3,286.412 1,700 J 16,700 1,695 T/B 16,300 325 UNIC Unggul Indah Cahaya Tbk. 3,860 3,820 3,820 3,820 -40 100 382,000 1 141.478 3,820 T/J 100 3,610 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 92 95 86 90 -2 2,663,400 243,460,300 122 4.274 90 T/J 11,900 86 B 300 327 UNTR United Tractors Tbk. 23,800 23,800 23,475 23,600 -200 2,485,400 58,743,717,500 3,708 28,095.238 23,600 T/J 144,700 23,525 B 100 328 UNVR Unilever Indonesia Tbk. 8,025 8,075 7,950 8,000 -25 3,295,800 26,378,802,500 2,720 204,813.108 8,000 T/J 40,600 7,975 B 20,600 329 VICO Victoria Investama Tbk. 79 81 78 80 1 38,200 3,035,500 24 64.000 80 T/J 4,500 78 B 1,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,900 545,000 5 16.667 50 T/J 162,001,100 0 B 0 331 VOKS Voksel Electric Tbk. 192 194 192 194 2 17,000 3,296,000 9 85.816 195 J 7,000 194 T/B 113,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 173 166 167 -4 11,372,700 1,923,823,100 1,038 57.586 167 T/J 68,700 166 B 1,379,700 333 WEHA WEHA Transportasi Indonesia Tbk. 51 55 51 51 0 1,475,400 77,235,100 147 22.263 53 J 317,400 51 T/B 1,056,000 334 WIIM Wismilak Inti Makmur Tbk. 356 364 336 336 -20 32,588,500 11,255,964,000 2,636 51.692 336 T/J 3,400 334 B 1,030,800 335 WIKA Wijaya Karya (Persero) Tbk. 1,140 1,170 1,125 1,130 -10 13,975,900 16,060,358,000 1,979 290.449 1,135 J 34,500 1,130 T/B 89,100 336 WINS Wintermar Offshore Marine Tbk. 99 100 99 99 0 15,300 1,514,800 5 26.773 100 J 17,900 98 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 222 228 218 220 -2 115,500 25,685,800 47 33.353 220 T/J 3,100 218 B 94,800 338 WOOD Integra Indocabinet Tbk. 400 400 390 390 -10 14,230,400 5,633,037,400 1,336 150.000 390 T/J 209,200 388 B 868,100 339 WSBP Waskita Beton Precast Tbk. 155 160 148 148 -7 48,282,300 7,459,174,900 3,584 30.204 149 J 603,800 148 T/B 1,471,900 340 WSKT Waskita Karya (Persero) Tbk. 570 580 550 555 -15 14,771,200 8,404,934,000 1,802 149.798 555 T/J 635,300 550 B 1,398,700 341 WTON Wijaya Karya Beton Tbk. 246 252 240 242 -4 4,908,300 1,210,868,000 579 41.017 242 T/J 260,400 240 B 130,800 Total 5,512,644,500 4,536,265,944,300 454,887 3,175,560,300 161,477,800 Jakarta, 21 September 2020 Trading Division