List of Securities Quotation Main Board Date: Tuesday, 22 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. 10,650 10,550 10,100 10,375 -275 1,806,900 18,768,462,500 1,528 842.839 10,400 J 15,400 10,375 T/B 209,300 2 ABMM ABM Investama Tbk. 870 870 870 870 0 200 174,000 2 23.200 870 T/J 4,800 830 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,505 1,530 1,470 1,515 10 11,456,100 17,261,206,000 5,679 1,847.561 1,520 J 96,000 1,515 T/B 236,800 4 ACST Acset Indonusa Tbk. 210 214 198 200 -10 121,257,000 24,727,937,500 4,995 14.770 202 J 1,001,500 200 T/B 17,200,400 5 ADHI Adhi Karya (Persero) Tbk. 515 520 498 510 -5 5,031,500 2,563,046,300 765 400.525 515 J 146,600 510 T/B 177,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,375 7,200 7,325 -75 16,800 122,897,500 83 315.054 7,350 J 200 7,325 T/B 1,100 7 ADMG Polychem Indonesia Tbk 116 121 112 120 4 2,671,900 314,021,200 202 10.711 120 T/J 980,300 119 B 66,000 8 ADRO Adaro Energy Tbk. 1,145 1,180 1,125 1,160 15 68,846,900 79,626,883,000 7,124 105.455 1,165 J 612,200 1,160 T/B 3,000,300 9 AGII Aneka Gas Industri Tbk. 476 488 462 480 4 188,000 89,590,400 96 43.636 480 T/J 163,200 476 B 219,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 326 324 304 304 -22 43,628,600 13,649,590,200 3,149 496.667 306 J 200,200 304 T/B 3,013,300 11 AISA Tiga Pilar Sejahtera Food Tbk. 218 232 208 218 0 121,897,600 27,128,844,800 6,945 26.534 220 J 763,600 218 T/B 110,800 12 AKRA AKR Corporindo Tbk. 2,660 2,630 2,540 2,590 -70 13,249,100 34,293,666,000 1,792 2,064.222 2,590 T/J 190,500 2,580 B 178,300 13 ALTO Tri Banyan Tirta Tbk. 318 316 296 314 -4 15,200 4,683,200 9 156.878 314 T/J 9,300 296 B 1,000 14 AMAN Makmur Berkah Amanda Tbk. 268 270 268 270 2 180,100 48,294,000 24 245.455 270 T/J 139,300 268 B 182,300 15 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,450 J 900 2,320 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 655 670 -5 158,400 106,404,000 131 1,709.663 670 T/J 700 665 B 19,100 17 ANJT Austindo Nusantara Jaya Tbk. 560 560 550 550 -10 700 387,500 4 45.833 550 T/J 3,800 545 B 100 18 ANTM Aneka Tambang Tbk. 765 755 725 735 -30 52,789,600 38,977,532,000 5,912 484.605 740 J 3,033,100 735 T/B 486,700 19 APLI Asiaplast Industries Tbk. 108 109 101 109 1 300 31,300 3 90.833 109 T/J 24,000 102 B 100 20 APLN Agung Podomoro Land Tbk. 101 102 97 99 -2 35,393,500 3,527,956,700 1,305 27.123 100 J 346,200 99 T/B 6,308,900 21 ARNA Arwana Citramulia Tbk. 456 456 440 454 -2 459,200 207,609,400 60 3,085.707 454 T/J 72,200 452 B 20,000 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. 910 925 925 925 15 200 185,000 1 273.224 920 J 2,000 890 B 200 24 ASGR Astra Graphia Tbk. 740 740 710 725 -15 251,000 180,388,500 65 150.315 725 T/J 22,700 720 B 50,000 25 ASII Astra International Tbk. 4,670 4,740 4,590 4,670 0 22,893,300 107,363,510,000 6,086 3,339.603 4,690 J 132,900 4,670 T/B 124,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,040 0 0 1,040 0 0 0 0 1,925.926 1,045 J 800 1,035 B 900 27 ASRI Alam Sutera Realty Tbk. 122 120 114 116 -6 267,652,200 31,231,102,700 5,346 110.476 117 J 2,648,700 116 T/B 5,871,100 28 ASSA Adi Sarana Armada Tbk. 505 505 484 486 -19 11,638,300 5,755,603,400 803 124.615 488 J 4,500 486 T/B 161,300 29 ATIC Anabatic Technologies Tbk. 635 635 595 595 -40 400 250,000 2 85.000 595 T/J 4,100 0 B 0 30 AUTO Astra Otoparts Tbk. 855 850 835 835 -20 377,300 316,922,000 235 755.178 835 T/J 125,400 830 B 22,700 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 621,100 0 B 0 32 BATA Sepatu Bata Tbk. 620 620 620 620 0 200 124,000 2 8,041.505 620 T/J 500 580 B 1,500 33 BBCA Bank Central Asia Tbk. 28,025 27,825 27,150 27,250 -775 32,688,500 898,386,020,000 32,337 15,571.429 27,250 T/J 43,400 27,225 B 51,100 34 BBKP Bank Bukopin Tbk. 244 244 232 234 -10 151,874,100 35,783,395,200 4,764 70.168 236 J 1,363,100 234 T/B 3,693,500 35 BBMD Bank Mestika Dharma Tbk. 1,390 1,500 1,485 1,485 95 400 598,500 2 107.609 1,485 T/J 8,700 1,305 B 1,100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,640 4,460 4,540 -50 48,240,400 219,351,167,000 13,408 21.836 4,540 T/J 300,600 4,530 B 631,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,190 3,100 3,130 -60 134,585,500 422,276,022,000 22,766 3,577.143 3,140 J 393,100 3,130 T/B 1,581,900 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. 1,250 1,240 1,190 1,200 -50 58,248,700 70,668,376,000 4,813 156.522 1,205 J 1,020,200 1,200 T/B 1,142,600 40 BBYB Bank Neo Commerce Tbk. 268 268 252 252 -16 3,000 764,000 5 256.567 268 J 11,900 252 T/B 3,200 41 BCAP MNC Kapital Indonesia Tbk. 122 122 120 121 -1 312,900 37,813,600 54 343.146 121 T/J 267,100 120 B 108,400 42 BDMN Bank Danamon Indonesia Tbk. 2,300 2,290 2,200 2,230 -70 2,454,800 5,482,788,000 857 1.259 2,230 T/J 129,500 2,220 B 223,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 169 176 161 168 -1 403,456,300 68,985,209,800 13,402 98.824 169 J 1,511,500 168 T/B 1,107,300 44 BFIN BFI Finance Indonesia Tbk. 360 382 354 364 4 12,513,700 4,565,768,400 1,191 1,865.327 364 T/J 90,000 362 B 506,100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 26,400 1,320,000 5 146.220 50 T/J 85,255,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 815 820 795 810 -5 23,400 18,815,500 14 457.637 810 T/J 9,900 800 B 1,500 47 BIRD Blue Bird Tbk. 925 925 900 910 -15 545,900 495,345,000 133 14.000 920 J 14,100 900 B 3,000 48 BISI BISI International Tbk. 895 895 885 890 -5 295,400 262,660,500 76 445.000 890 T/J 22,600 885 B 45,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 930 880 885 -20 5,829,700 5,225,002,500 1,959 147.500 890 J 48,800 885 T/B 1,745,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 530 510 515 -10 14,136,300 7,338,363,500 3,429 119.767 520 J 592,900 515 T/B 728,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 35,400 1,770,000 23 3.455 50 T/J 259,188,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 116,922,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,425 5,275 5,300 -175 56,798,300 303,174,152,500 8,771 1,597.025 5,300 T/J 1,179,300 5,275 B 1,151,000 54 BMSR Bintang Mitra Semestaraya Tbk 51 0 0 51 0 0 0 0 10.200 51 J 100 50 B 19,000 55 BMTR Global Mediacom Tbk. 226 226 214 216 -10 111,267,700 24,281,372,200 4,518 175.810 216 T/J 770,200 214 B 8,470,000 56 BNBA Bank Bumi Arta Tbk. 332 330 320 326 -6 743,900 244,036,200 19 203.750 332 J 900 328 B 2,000 57 BNGA Bank CIMB Niaga Tbk. 755 750 730 735 -20 2,600,800 1,922,573,500 478 5.427 740 J 8,200 735 T/B 62,800 58 BNII Bank Maybank Indonesia Tbk. 214 214 206 206 -8 6,567,200 1,363,104,200 484 2.454 208 J 5,000 206 T/B 26,200 59 BNLI Bank Permata Tbk. 1,335 1,335 1,330 1,330 -5 913,800 1,215,488,000 84 14.481 1,335 J 10,040,200 1,330 T/B 23,488,300 60 BPTR Batavia Prosperindo Trans Tbk. 81 84 76 81 0 9,000 708,600 11 81.000 81 T/J 18,500 77 B 2,000 61 BRAM Indo Kordsa Tbk. 4,290 4,300 4,290 4,290 0 300 1,289,000 3 166.962 4,290 T/J 500 4,060 B 100 62 BRIS Bank BRIsyariah Tbk. 825 815 770 770 -55 236,629,800 186,994,472,000 19,202 150.980 770 T/J 6,195,600 0 B 0 63 BRPT Barito Pacific Tbk. 700 720 670 690 -10 81,104,700 56,950,057,000 6,546 269.816 695 J 61,900 690 T/B 1,715,800 64 BSDE Bumi Serpong Damai Tbk. 800 795 770 775 -25 66,620,600 51,952,738,000 2,361 151.810 780 J 2,154,100 775 T/B 9,958,600 65 BSIM Bank Sinarmas Tbk. 480 500 476 478 -2 1,400 670,800 7 326.015 478 T/J 3,000 456 B 1,500 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. 2,180 2,170 2,100 2,120 -60 59,100 125,729,000 80 410.406 2,120 T/J 300 2,100 B 4,800 68 BTPS Bank BTPN Syariah Tbk. 3,260 3,290 3,150 3,220 -40 5,708,000 18,462,454,000 2,011 330.256 3,220 T/J 68,800 3,210 B 5,900 69 BUDI Budi Starch & Sweetener Tbk. 94 95 92 93 -1 957,700 88,896,900 97 50.404 93 T/J 36,600 92 B 657,200 70 BULL Buana Lintas Lautan Tbk. 302 302 290 294 -8 182,720,200 54,693,354,800 4,371 28.750 294 T/J 433,400 292 B 2,313,500 71 BVIC Bank Victoria International Tbk. 66 66 64 65 -1 116,400 7,619,300 123 61.464 65 T/J 4,200 64 B 74,400 72 BWPT Eagle High Plantations Tbk. 103 103 97 97 -6 79,041,000 7,785,322,500 1,874 21.215 98 J 3,783,000 97 T/B 1,024,300 73 BYAN Bayan Resources Tbk. 12,650 12,650 12,650 12,650 0 100 1,265,000 1 218.103 12,650 T/J 5,200 11,900 B 500 74 CAMP Campina Ice Cream Industry Tbk. 266 288 248 260 -6 16,706,900 4,535,411,400 3,374 78.788 262 J 196,500 260 T/B 299,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,300 65,000 3 28.571 50 T/J 209,325,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,760 1,760 1,720 1,730 -30 41,900 72,795,000 62 357.438 1,750 J 1,400 1,725 B 4,300 77 CFIN Clipan Finance Indonesia Tbk. 199 202 192 197 -2 5,006,700 988,658,600 249 15.416 198 J 99,900 197 T/B 64,500 78 CITY Natura City Developments Tbk. 104 114 97 103 -1 2,000 204,600 10 85.833 99 J 2,400 97 B 15,700 79 CLEO Sariguna Primatirta Tbk. 466 466 446 462 -4 6,983,100 3,195,152,600 942 2,008.696 462 T/J 104,300 460 B 71,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,115 1,175 1,100 1,150 35 606,100 695,862,500 339 110.042 1,150 T/J 87,600 1,145 B 9,000 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,100 6,000 6,025 -175 2,981,200 18,050,472,500 1,982 27,439.996 6,050 J 104,800 6,025 T/B 20,600 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. 320 310 310 310 -10 500 155,000 1 156.435 320 J 200 310 T/B 500 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. 665 670 630 660 -5 9,004,100 5,895,060,500 1,002 147.770 665 J 545,800 660 T/B 388,500 87 DART Duta Anggada Realty Tbk. 244 240 228 238 -6 8,700 2,027,000 10 43.997 240 J 2,500 228 B 6,900 88 DEWA Darma Henwa Tbk 50 50 50 50 0 20,700 1,035,000 4 16.496 50 T/J 276,740,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,854,800 0 B 0 90 DILD Intiland Development Tbk. 171 173 163 165 -6 12,564,200 2,081,739,200 2,807 28.753 165 T/J 252,800 164 B 73,900 91 DLTA Delta Djakarta Tbk. 3,980 3,960 3,880 3,960 -20 30,000 118,116,000 52 23,671.469 3,990 J 500 3,960 T/B 800 92 DMAS Puradelta Lestari Tbk. 218 218 208 216 -2 44,054,500 9,450,244,000 1,782 102.857 218 J 1,240,600 216 T/B 143,400 93 DMND Diamond Food Indonesia Tbk. 915 905 875 900 -15 35,200 31,593,500 41 98.361 905 J 800 895 B 21,200 94 DNAR Bank Oke Indonesia Tbk. 246 254 230 254 8 50,300 12,405,800 18 230.909 250 J 100 230 B 4,000 95 DOID Delta Dunia Makmur Tbk. 242 246 230 236 -6 34,716,200 8,242,821,400 1,626 319.506 236 T/J 32,100 234 B 2,755,400 96 DPNS Duta Pertiwi Nusantara Tbk. 228 254 242 254 26 103,200 26,194,600 18 82.526 254 T/J 6,500 228 B 2,100 97 DPUM Dua Putra Utama Makmur Tbk. 89 120 83 83 -6 13,483,700 1,369,119,300 2,089 15.091 83 T/J 183,400 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 59 59 55 55 -4 1,759,200 97,786,200 80 31.302 57 J 15,100 55 T/B 277,300 99 DSNG Dharma Satya Nusantara Tbk. 474 470 454 456 -18 10,888,100 5,004,212,600 992 123.243 458 J 31,900 456 T/B 10,100 100 DSSA Dian Swastatika Sentosa Tbk 15,825 15,275 15,275 15,275 -550 100 1,527,500 1 1,018.333 15,275 T/J 7,800 14,750 B 100 101 DUCK Jaya Bersama Indo Tbk. 244 244 228 228 -16 19,287,300 4,425,566,200 1,021 45.149 230 J 447,300 228 T/B 1,965,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,500 2,400 2,410 10 12,500 30,757,000 28 887.101 2,410 T/J 1,900 2,400 B 800 103 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 1,339,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,230 1,225 1,190 1,220 -10 464,400 560,635,500 337 3,097.076 1,225 J 127,100 1,220 T/B 7,900 105 ELSA Elnusa Tbk. 212 212 202 204 -8 55,946,400 11,472,308,400 2,835 51.000 206 J 604,500 204 T/B 136,700 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 7,375 7,375 7,375 7,375 0 100 737,500 1 1,024.306 7,375 T/J 700 6,925 B 200 108 ERAA Erajaya Swasembada Tbk. 1,590 1,585 1,520 1,570 -20 15,117,500 23,491,231,500 3,342 157.000 1,570 T/J 82,400 1,565 B 12,000 109 ESSA Surya Esa Perkasa Tbk. 140 140 137 139 -1 1,444,400 199,312,900 103 258.792 139 T/J 270,500 138 B 21,300 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,000 50,000 2 20.080 50 T/J 105,500 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. 2,060 2,070 2,000 2,030 -30 8,424,800 17,206,064,000 2,942 103.024 2,040 J 40,100 2,030 T/B 143,600 113 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 200 6,600 B 300 114 FILM MD Pictures Tbk. 183 189 176 179 -4 2,772,400 505,485,500 474 85.238 180 J 73,800 179 T/B 43,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 2,900 145,000 5 22.727 50 T/J 5,759,700 0 B 0 116 FREN Smartfren Telecom Tbk. 78 78 74 77 -1 170,558,600 12,993,404,600 4,224 4.278 77 T/J 10,513,600 76 B 3,287,300 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,830,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,355 1,435 1,435 1,435 80 1,000 1,435,000 5 1,148.000 1,440 J 300 1,305 B 1,700 119 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. 42,675 42,550 41,500 41,975 -700 1,430,700 60,224,720,000 3,960 1,638.049 41,975 T/J 52,800 41,950 B 4,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,520 1,600 1,420 1,580 60 7,900 12,194,000 30 135.043 1,520 J 8,400 1,460 B 30,300 122 GIAA Garuda Indonesia (Persero) Tbk. 230 230 220 222 -8 14,400,900 3,218,741,400 991 29.843 224 J 91,200 222 T/B 1,525,500 123 GJTL Gajah Tunggal Tbk. 452 452 436 440 -12 3,335,300 1,483,187,600 515 86.383 442 J 46,100 440 T/B 370,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 72 73 70 70 -2 1,536,400 108,925,700 188 17.500 72 J 298,800 70 T/B 1,329,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,365 1,365 1,270 1,290 -75 422,300 551,524,000 306 100.389 1,290 T/J 2,300 1,285 B 6,800 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 200 10,000 2 21.568 50 T/J 882,100 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. 94 95 92 92 -2 641,100 59,098,700 37 36.800 95 J 1,300 92 T/B 10,100 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,941,300 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. 392 400 372 392 0 700 270,600 6 74.667 390 J 21,600 370 B 100 132 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. 3,400 3,400 3,300 3,380 -20 20,300 67,917,000 42 91.351 3,380 T/J 40,500 3,290 B 1,000 134 HERO Hero Supermarket Tbk. 790 825 780 815 25 12,800 10,138,000 18 1,701.177 815 T/J 4,900 780 B 1,100 135 HEXA Hexindo Adiperkasa Tbk. 3,860 3,860 3,780 3,820 -40 985,700 3,763,879,000 1,036 1,169.412 3,820 T/J 11,100 3,810 B 1,600 136 HITS Humpuss Intermoda Transportasi Tbk. 478 476 446 476 -2 200 92,200 2 732.308 478 J 100 450 B 1,200 137 HKMU HK Metals Utama Tbk. 73 73 69 72 -1 22,890,100 1,624,394,200 864 31.304 72 T/J 2,532,800 71 B 1,127,000 138 HMSP H.M. Sampoerna Tbk. 1,490 1,485 1,450 1,455 -35 27,764,400 40,688,205,000 5,549 7,263.379 1,460 J 17,100 1,455 T/B 920,200 139 HOKI Buyung Poetra Sembada Tbk. 750 765 730 750 0 13,558,600 10,173,228,500 986 241.935 755 J 188,900 750 T/B 9,300 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 844,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 202 202 198 200 -2 2,225,300 444,672,600 322 66.667 202 J 64,600 199 B 62,100 142 HRUM Harum Energy Tbk. 1,625 1,640 1,565 1,625 0 2,843,100 4,581,222,500 908 31.250 1,630 J 4,200 1,625 T/B 45,900 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,950 J 500 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,350 9,950 10,250 100 5,540,400 56,742,567,500 4,165 379.981 10,275 J 23,300 10,250 T/B 7,800 145 IDPR Indonesia Pondasi Raya Tbk. 158 158 158 158 0 700 110,600 2 12.344 174 J 2,400 158 T/B 3,600 146 IFII Indonesia Fibreboard Industry Tbk. 122 128 114 121 -1 169,200 20,633,100 55 115.238 121 T/J 900 120 B 19,600 147 IGAR Champion Pacific Indonesia Tbk. 320 320 312 312 -8 15,800 5,013,000 15 203.922 314 J 100 310 B 56,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 58 50 50 0 54,328,700 2,838,830,800 1,735 14.286 50 T/J 4,323,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 695 700 650 660 -35 12,544,500 8,387,951,000 1,866 92.893 665 J 319,500 660 T/B 709,700 150 IMJS Indomobil Multi Jasa Tbk. 262 266 250 256 -6 7,850,600 2,045,682,800 291 51.200 258 J 125,100 256 T/B 65,400 151 INAF Indofarma Tbk. 2,780 2,780 2,630 2,630 -150 1,485,400 3,975,658,000 978 1,052.000 2,640 J 3,900 2,630 T/B 34,700 152 INCI Intanwijaya Internasional Tbk 620 620 580 610 -10 112,100 66,523,500 71 65.975 610 T/J 1,600 600 B 6,000 153 INCO Vale Indonesia Tbk. 3,860 3,830 3,670 3,730 -130 10,934,500 40,647,294,000 3,468 1,522.449 3,740 J 36,200 3,730 T/B 101,600 154 INDF Indofood Sukses Makmur Tbk. 7,525 7,600 7,400 7,525 0 5,940,800 44,721,715,000 3,380 1,288.108 7,525 T/J 29,100 7,500 B 59,600 155 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 2,160 2,180 20 2,800 6,081,000 9 293.607 2,200 J 1,300 2,190 B 100 156 INDS Indospring Tbk. 1,935 1,970 1,900 1,970 35 900 1,744,000 8 184.687 1,965 J 500 1,840 B 1,000 157 INDY Indika Energy Tbk. 910 940 890 920 10 20,041,700 18,494,051,500 2,381 31.186 925 J 200,000 920 T/B 235,200 158 INKP Indah Kiat Pulp & Paper Tbk. 9,050 9,300 8,725 9,250 200 13,766,500 125,734,912,500 5,546 476.640 9,250 T/J 63,600 9,225 B 107,200 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 35,400 1,770,000 4 0.286 50 T/J 1,007,800 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,850 10,975 10,600 10,775 -75 2,043,900 22,097,555,000 1,848 431.000 10,775 T/J 12,000 10,750 B 6,300 161 IPOL Indopoly Swakarsa Industry Tbk. 81 85 81 84 3 1,004,800 83,491,100 121 40.000 85 J 218,700 84 T/B 30,000 162 IPTV MNC Vision Networks Tbk. 292 292 284 286 -6 11,807,400 3,416,991,800 303 119.167 286 T/J 49,000 284 B 363,700 163 ISAT Indosat Tbk. 2,030 2,070 1,965 2,000 -30 4,609,900 9,249,769,500 2,192 142.857 2,010 J 3,600 2,000 T/B 149,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. 117 124 113 117 0 4,034,000 480,977,000 450 39.661 118 J 70,600 117 T/B 611,400 165 ITMG Indo Tambangraya Megah Tbk. 8,275 8,400 8,050 8,325 50 2,720,300 22,485,615,000 1,842 59.464 8,325 T/J 30,800 8,300 B 10,200 166 JAWA Jaya Agra Wattie Tbk. 51 52 51 52 1 15,200 790,200 2 10.400 53 J 3,000 51 B 1,200 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 225,800 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,125 1,085 1,120 0 10,795,600 12,025,822,000 1,419 306.178 1,125 J 652,000 1,120 T/B 3,712,900 169 JRPT Jaya Real Property Tbk. 416 414 410 414 -2 892,300 367,418,600 190 398.077 416 J 4,600 414 T/B 200 170 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. 3,220 3,200 3,120 3,130 -90 17,416,400 54,880,745,000 2,893 184.573 3,140 J 76,900 3,130 T/B 2,000 172 KAEF Kimia Farma Tbk. 2,740 2,740 2,560 2,580 -160 12,164,900 32,163,046,000 3,588 2,580.000 2,580 T/J 10,600 2,570 B 87,300 173 KBLI KMI Wire & Cable Tbk. 304 304 292 302 -2 1,962,200 584,932,200 243 36.695 302 T/J 318,600 294 B 7,500 174 KEEN Kencana Energi Lestari Tbk. 308 308 300 304 -4 2,284,300 698,562,400 91 76.768 306 J 50,800 304 T/B 2,000 175 KICI Kedaung Indah Can Tbk 238 238 222 224 -14 300 68,400 3 47.557 260 J 2,000 224 T/B 2,400 176 KIJA Kawasan Industri Jababeka Tbk. 171 171 160 162 -9 12,771,000 2,078,119,200 944 5.621 162 T/J 271,200 161 B 120,800 177 KINO Kino Indonesia Tbk. 2,990 2,990 2,900 2,960 -30 51,400 151,579,000 57 77.895 2,960 T/J 24,100 2,940 B 100 178 KKGI Resource Alam Indonesia Tbk. 206 206 192 206 0 15,700 3,138,800 11 722.807 200 J 2,300 192 B 1,000 179 KLBF Kalbe Farma Tbk. 1,500 1,480 1,440 1,455 -45 30,309,700 44,255,321,500 4,388 14,190.968 1,460 J 262,700 1,455 T/B 3,563,600 180 KOBX Kobexindo Tractors Tbk. 102 107 98 103 1 2,157,400 221,393,400 492 25.750 103 T/J 344,500 102 B 804,600 181 KOTA DMS Propertindo Tbk. 605 605 590 600 -5 8,640,700 5,180,218,500 476 300.000 600 T/J 121,000 590 B 186,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 5,800 290,000 8 43.478 50 T/J 1,758,500 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 324 326 306 310 -14 24,199,300 7,543,142,400 1,934 38.540 312 J 667,000 310 T/B 964,800 184 KREN Kresna Graha Investama Tbk. 118 121 111 113 -5 33,059,900 3,810,939,000 2,163 1,175.614 114 J 354,000 113 T/B 40,100 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 25,263,900 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 4,800 B 100 187 LINK Link Net Tbk. 1,915 1,920 1,840 1,880 -35 902,000 1,702,993,500 823 117.500 1,880 T/J 1,500 1,875 B 19,100 188 LION Lion Metal Works Tbk. 254 254 244 244 -10 400 99,200 4 152.816 264 J 2,000 248 B 900 189 LPCK Lippo Cikarang Tbk 800 800 755 775 -25 814,500 635,584,000 225 87.378 780 J 18,800 775 T/B 1,600 190 LPGI Lippo General Insurance Tbk. 3,450 3,450 3,300 3,300 -150 1,800 6,190,000 7 148.315 3,450 J 1,600 3,300 T/B 100 191 LPKR Lippo Karawaci Tbk. 123 127 118 121 -2 24,422,600 2,979,082,200 1,019 39.073 122 J 571,300 121 T/B 1,934,100 192 LPPF Matahari Department Store Tbk. 1,115 1,130 1,100 1,115 0 8,412,000 9,386,234,000 1,134 25.266 1,120 J 10,300 1,115 T/B 2,305,200 193 LSIP PP London Sumatra Indonesia Tbk. 995 980 945 960 -35 50,058,300 48,163,663,500 3,302 247.742 965 J 43,000 960 T/B 452,800 194 LTLS Lautan Luas Tbk. 432 432 420 430 -2 18,300 7,749,400 24 152.004 430 T/J 6,100 428 B 3,000 195 MAIN Malindo Feedmill Tbk. 550 550 525 525 -25 4,106,800 2,183,077,500 702 298.295 530 J 41,900 525 T/B 402,700 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 100 5,000 1 6.835 50 T/J 915,559,200 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 575 585 550 565 -10 9,029,600 5,105,006,000 967 906.684 575 J 100,000 565 T/B 215,500 199 MARK Mark Dynamics Indonesia Tbk. 780 780 760 780 0 2,398,400 1,854,739,500 300 1,560.000 780 T/J 600 775 B 10,000 200 MASA Multistrada Arah Sarana Tbk. 595 595 555 555 -40 200 115,000 2 394.625 595 J 41,200 555 T/B 100 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 6,000 J 100 5,900 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 370 372 364 370 0 309,800 113,900,400 69 23.125 370 T/J 25,700 368 B 52,500 203 MBTO Martina Berto Tbk. 82 85 77 84 2 304,800 25,633,600 23 11.351 84 T/J 95,000 81 B 700 204 MCOR Bank China Construction Bank Indonesia Tbk. 116 118 113 114 -2 1,219,900 140,632,600 101 102.249 115 J 870,400 114 T/B 209,900 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,696,700 0 B 0 206 MDLN Modernland Realty Tbk. 54 55 53 53 -1 17,744,500 944,913,600 311 15.729 54 J 6,102,800 53 T/B 283,700 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 28,792,600 0 B 0 208 MEDC Medco Energi Internasional Tbk. 402 400 380 384 -18 141,091,700 54,788,737,200 7,024 797.425 386 J 1,238,600 384 T/B 1,289,000 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,250 J 1,500 6,850 B 1,000 210 META Nusantara Infrastructure Tbk. 103 106 101 105 2 132,500 13,656,800 29 31.811 105 T/J 100 103 B 41,700 211 MGRO Mahkota Group Tbk. 805 805 790 790 -15 2,759,000 2,199,079,500 426 351.111 790 T/J 4,900 785 B 42,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,300 2,370 30 26,260,300 61,437,566,000 1,373 139.536 2,370 T/J 1,070,800 2,360 B 23,100 213 MLBI Multi Bintang Indonesia Tbk. 8,600 8,600 8,350 8,350 -250 35,600 297,995,000 42 53,184.713 8,350 T/J 2,000 8,325 B 5,700 214 MLPL Multipolar Tbk. 50 50 50 50 0 119,600 5,980,000 16 5.735 50 T/J 1,516,700 0 B 0 215 MLPT Multipolar Technology Tbk. 590 590 560 580 -10 58,200 33,988,500 43 120.833 580 T/J 1,300 575 B 11,000 216 MNCN Media Nusantara Citra Tbk. 755 760 730 735 -20 49,497,100 36,705,845,000 5,138 81.667 740 J 321,600 735 T/B 1,739,400 217 MPMX Mitra Pinasthika Mustika Tbk. 410 410 400 402 -8 4,001,600 1,607,658,000 713 26.800 402 T/J 48,700 400 B 61,100 218 MPPA Matahari Putra Prima Tbk. 101 102 99 99 -2 653,400 65,351,700 42 41.623 100 J 10,000 99 T/B 324,200 219 MRAT Mustika Ratu Tbk. 131 137 125 133 2 16,200 2,110,500 24 20.462 133 T/J 1,100 132 B 100 220 MSKY MNC Sky Vision Tbk. 895 900 895 895 0 1,100 985,000 2 58.882 880 J 500 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,630 1,650 1,590 1,630 0 1,043,800 1,698,720,500 520 2,934.399 1,630 T/J 97,600 1,615 B 10,000 222 MTLA Metropolitan Land Tbk. 354 400 388 400 46 27,400 10,792,400 22 168.173 400 T/J 4,200 396 B 1,500 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,115 1,115 -5 50,300 56,085,500 4 132.805 1,115 T/J 249,900 1,090 B 5,000 224 MYOR Mayora Indah Tbk. 2,320 2,330 2,250 2,330 10 1,201,000 2,767,413,000 1,117 11,655.828 2,330 T/J 122,800 2,320 B 1,600 225 MYTX Asia Pacific Investama Tbk. 51 0 0 51 0 0 0 0 7.666 51 J 45,200 50 B 22,700 226 NIKL Pelat Timah Nusantara Tbk. 715 710 670 670 -45 2,224,700 1,520,665,000 547 206.154 675 J 31,100 670 T/B 148,600 227 NISP Bank OCBC NISP Tbk. 745 750 735 740 -5 16,500 12,202,500 19 896.709 740 T/J 8,500 735 B 12,300 228 NOBU Bank Nationalnobu Tbk. 850 0 0 850 0 0 0 0 226.667 845 J 200 840 B 5,000 229 NRCA Nusa Raya Cipta Tbk. 296 300 284 288 -8 803,900 233,448,400 79 33.882 294 J 2,700 290 B 2,500 230 NZIA Nusantara Almazia Tbk. 136 131 128 130 -6 170,200 22,125,900 21 59.091 140 J 1,200 130 T/B 232,900 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 9,409,400 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 82 83 78 78 -4 10,277,300 815,564,400 603 78.000 79 J 1,567,500 78 T/B 381,600 233 PANR Panorama Sentrawisata Tbk. 87 88 82 83 -4 2,278,100 191,810,200 298 49.799 84 J 1,475,200 83 T/B 23,400 234 PANS Panin Sekuritas Tbk. 795 790 775 790 -5 67,600 52,909,500 43 574.545 790 T/J 4,200 785 B 1,400 235 PBID Panca Budi Idaman Tbk. 880 880 870 870 -10 41,000 35,708,500 42 102.353 875 J 1,100 870 T/B 52,400 236 PBRX Pan Brothers Tbk. 226 226 222 224 -2 23,800 5,299,400 23 396.460 224 T/J 1,400 222 B 3,000 237 PBSA Paramita Bangun Sarana Tbk. 540 505 505 505 -35 100 50,500 1 42.083 650 J 14,200 510 B 700 238 PEHA Phapros Tbk. 1,310 1,300 1,225 1,225 -85 329,900 407,300,500 207 102.254 1,230 J 15,900 1,225 T/B 96,100 239 PGAS Perusahaan Gas Negara Tbk. 1,010 1,040 980 1,020 10 116,836,300 118,590,066,500 7,310 340.000 1,025 J 428,500 1,020 T/B 307,800 240 PGUN Pradiksi Gunatama Tbk. 298 298 282 298 0 171,900 50,980,600 28 259.130 300 J 30,900 286 B 5,400 241 PJAA Pembangunan Jaya Ancol Tbk. 476 480 470 476 0 39,300 18,560,800 20 92.878 480 J 21,200 476 T/B 900 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 300 750,000 3 1,037.387 2,500 T/J 3,900 2,400 B 100 243 PNBN Bank Pan Indonesia Tbk 755 755 735 750 -5 6,043,800 4,511,331,500 288 1,248.751 750 T/J 25,300 745 B 63,100 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 49,700 2,485,000 20 50.000 50 T/J 7,948,500 0 B 0 245 PNIN Paninvest Tbk. 700 715 670 705 5 86,700 59,400,500 42 749.681 695 J 10,000 685 B 20,300 246 PNLF Panin Financial Tbk. 181 181 176 179 -2 19,308,300 3,439,819,800 706 193.472 179 T/J 392,100 178 B 492,100 247 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. 147 147 142 142 -5 8,486,000 1,222,018,600 2,144 33.023 144 J 52,000 142 T/B 28,100 249 PPRO PP Properti Tbk. 50 50 50 50 0 171,200 8,560,000 44 108.108 50 T/J 69,242,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 125 125 117 117 -8 300 36,600 3 65.867 124 J 4,900 117 T/B 1,000 251 PRDA Prodia Widyahusada Tbk. 2,980 3,030 2,970 2,970 -10 8,000 23,923,000 13 45.692 3,010 J 100 2,970 T/B 14,300 252 PSSI Pelita Samudera Shipping Tbk. 160 161 159 161 1 80,300 12,782,400 24 119.259 161 T/J 190,600 159 B 52,900 253 PTBA Bukit Asam Tbk. 2,000 2,010 1,975 2,000 0 17,243,900 34,437,044,500 3,763 1,739.130 2,010 J 617,700 2,000 T/B 63,600 254 PTIS Indo Straits Tbk. 161 153 151 153 -8 700 106,900 3 16.105 164 J 3,000 155 B 16,500 255 PTPP PP (Persero) Tbk. 835 855 810 830 -5 21,999,600 18,268,456,000 2,140 156.015 835 J 73,200 830 T/B 3,200 256 PTRO Petrosea Tbk. 1,670 1,675 1,600 1,620 -50 725,700 1,182,690,500 368 1,296.000 1,620 T/J 12,800 1,615 B 31,100 257 PTSN Sat Nusapersada Tbk 210 210 199 204 -6 1,720,200 353,112,500 245 105.517 206 J 173,900 204 T/B 168,500 258 PUDP Pudjiadi Prestige Tbk. 218 0 0 218 0 0 0 0 27.190 234 J 200 210 B 2,000 259 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. 370 366 356 358 -12 86,287,700 31,178,528,600 5,152 1,380.161 360 J 4,897,500 358 T/B 2,668,000 261 PZZA Sarimelati Kencana Tbk. 580 580 565 570 -10 1,664,000 949,818,500 265 51.818 570 T/J 7,300 565 B 92,400 262 RAJA Rukun Raharja Tbk. 120 120 114 115 -5 12,453,700 1,446,229,200 916 395.026 115 T/J 497,600 114 B 298,900 263 RALS Ramayana Lestari Sentosa Tbk. 565 575 545 570 5 7,988,900 4,503,464,000 1,084 356.250 570 T/J 136,400 565 B 146,600 264 RANC Supra Boga Lestari Tbk. 408 408 396 400 -8 897,200 358,415,200 110 80.000 402 J 20,000 400 T/B 137,800 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,343,500 0 B 0 266 RDTX Roda Vivatex Tbk 6,325 6,300 6,300 6,300 -25 10,000 63,000,000 1 331.895 6,300 T/J 1,800 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 342 J 7,900 0 B 0 268 RICY Ricky Putra Globalindo Tbk 91 92 90 90 -1 1,200 108,500 5 14.294 90 T/J 4,100 88 B 500 269 RMBA Bentoel Internasional Investama Tbk. 480 480 448 448 -32 652,200 293,484,400 31 3,505.477 448 T/J 13,600 0 B 0 270 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,195 1,215 -10 1,070,300 1,296,214,000 202 476.471 1,220 J 9,700 1,215 T/B 41,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 382 382 -2 8,000 3,059,800 9 318.333 382 T/J 600 380 B 11,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,225 10,225 10,000 10,200 -25 3,000 30,222,500 9 6,580.645 10,200 T/J 4,300 9,550 B 400 273 SCMA Surya Citra Media Tbk. 1,170 1,200 1,120 1,175 5 26,377,100 31,070,651,500 1,601 531.547 1,185 J 2,600 1,175 T/B 2,098,800 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 232 244 216 240 8 682,500 161,454,000 96 218.182 240 T/J 31,800 238 B 400 275 SDPC Millennium Pharmacon International Tbk. 104 105 97 101 -3 10,100 1,031,600 13 67.419 102 J 600 100 B 11,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 3,000 2,400,000 3 894.805 800 T/J 100 750 B 600 277 SGRO Sampoerna Agro Tbk. 1,395 1,475 1,370 1,400 5 2,430,400 3,439,292,000 480 59.829 1,400 T/J 47,400 1,395 B 13,300 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 770 735 750 -20 32,134,800 23,924,464,500 5,304 259.489 750 T/J 1,564,600 745 B 92,400 279 SILO Siloam International Hospitals Tbk. 4,550 4,560 4,550 4,560 10 44,800 204,038,000 69 51.790 4,570 J 700 4,560 T/B 10,700 280 SIMP Salim Ivomas Pratama Tbk. 310 310 296 300 -10 21,258,500 6,394,969,000 1,384 27.273 302 J 97,600 300 T/B 160,800 281 SMBR Semen Baturaja (Persero) Tbk. 482 480 452 452 -30 15,260,300 7,067,134,600 2,061 80.714 452 T/J 133,900 450 B 1,305,800 282 SMCB Solusi Bangun Indonesia Tbk. 975 990 960 975 0 15,000 14,659,500 13 1,177.536 985 J 112,400 975 T/B 900 283 SMDR Samudera Indonesia Tbk. 280 276 268 270 -10 2,432,900 657,723,200 292 1,083.554 272 J 9,400 270 T/B 78,900 284 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,150 8,975 9,025 -175 5,843,000 52,921,530,000 1,660 3,140.441 9,050 J 5,400 9,025 T/B 14,000 285 SMKL Satyamitra Kemas Lestari Tbk. 178 179 168 179 1 9,900 1,769,300 5 92.746 180 J 200 179 T/B 2,000 286 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 16,800 16,800 0 100 1,680,000 1 1,252.357 16,800 T/J 800 0 B 0 287 SMRA Summarecon Agung Tbk. 565 565 550 555 -10 36,844,200 20,447,119,500 1,171 911.929 560 J 632,500 555 T/B 510,500 288 SMSM Selamat Sempurna Tbk. 1,225 1,230 1,150 1,190 -35 2,251,400 2,674,857,500 878 3,178.504 1,190 T/J 30,400 1,185 B 5,300 289 SOCI Soechi Lines Tbk. 121 120 116 119 -2 4,986,300 589,727,700 393 21.636 119 T/J 37,500 118 B 1,086,800 290 SOHO Soho Global Health Tbk. 13,600 0 0 13,600 0 0 0 0 747.253 0 J 0 0 B 0 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 292 SPMA Suparma Tbk. 288 294 286 290 2 174,900 50,040,400 15 129.998 290 T/J 3,900 282 B 2,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 128 128 -1 4,300 558,700 7 136.605 130 J 6,800 128 T/B 1,400 294 SRIL Sri Rejeki Isman Tbk. 200 200 190 197 -3 13,520,000 2,661,906,900 1,139 82.083 197 T/J 25,400 196 B 517,200 295 SRSN Indo Acidatama Tbk 54 54 53 54 0 1,966,900 104,249,800 128 9.835 54 T/J 2,900,400 53 B 435,600 296 SSIA Surya Semesta Internusa Tbk. 424 440 400 430 6 71,311,500 29,930,997,200 5,246 176.410 430 T/J 794,100 428 B 303,500 297 SSMS Sawit Sumbermas Sarana Tbk. 810 810 790 800 -10 86,500 69,184,500 43 119.403 805 J 6,000 800 T/B 20,400 298 STAR Buana Artha Anugerah Tbk. 131 135 128 129 -2 1,300 167,900 8 126.471 129 T/J 1,700 127 B 100 299 SULI SLJ Global Tbk. 50 50 50 50 0 1,000 50,000 1 0.714 50 T/J 8,172,200 0 B 0 300 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 63,896,000 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 29,729,300 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,295 1,325 1,275 1,315 20 69,562,900 90,670,429,000 3,951 324.691 1,320 J 671,500 1,315 T/B 5,743,500 303 TBLA Tunas Baru Lampung Tbk. 780 770 750 760 -20 3,395,800 2,572,571,500 670 173.062 760 T/J 329,200 755 B 11,000 304 TCID Mandom Indonesia Tbk. 6,500 6,500 6,500 6,500 0 700 4,550,000 3 637.555 6,500 T/J 300 6,450 B 100 305 TDPM Tridomain Performance Materials Tbk. 143 148 136 139 -4 13,811,500 1,977,211,300 1,338 60.965 140 J 8,500 139 T/B 363,300 306 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. 94 99 88 90 -4 27,217,600 2,532,425,600 2,042 45.000 91 J 120,500 90 T/B 29,000 308 TINS Timah Tbk. 745 745 715 725 -20 11,863,000 8,638,590,500 1,726 370.471 730 J 14,700 725 T/B 782,900 309 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 54 J 1,100 50 B 20,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,325 5,875 6,250 75 6,280,000 38,821,632,500 2,869 386.427 6,250 T/J 55,500 6,225 B 69,200 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,810 2,750 2,780 -30 75,891,600 211,538,842,000 9,973 1,460.966 2,790 J 700 2,780 T/B 726,900 312 TMAS Temas Tbk. 101 106 99 103 2 4,161,500 429,571,800 533 236.901 103 T/J 71,000 102 B 67,600 313 TOBA TBS Energi Utama Tbk. 394 400 370 394 0 79,300 31,275,600 13 83.143 394 T/J 80,000 378 B 1,200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 1 80.475 50 T/J 185,497,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 276 276 266 270 -6 2,297,700 618,174,800 282 97.043 270 T/J 324,500 268 B 166,100 316 TOWR Sarana Menara Nusantara Tbk. 1,025 1,020 1,000 1,020 -5 54,854,200 55,666,728,000 8,509 4,858.762 1,020 T/J 1,727,500 1,015 B 76,000 317 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. 112 121 112 112 0 97,200 10,891,200 15 112.863 112 T/J 5,500 111 B 4,400 319 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. 392 392 392 392 0 300 117,600 1 233.834 392 T/J 300 390 B 45,000 321 TSPC Tempo Scan Pacific Tbk. 1,305 1,325 1,300 1,315 10 88,000 115,517,000 63 234.587 1,315 T/J 50,500 1,305 B 1,100 322 TURI Tunas Ridean Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 3,000.000 1,350 T/J 1,400 0 B 0 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,420 1,500 0 1,653,200 2,474,114,000 266 100.000 1,500 T/J 233,400 1,485 B 2,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,695 1,700 1,640 1,675 -20 939,500 1,565,429,000 632 3,247.635 1,680 J 3,300 1,675 T/B 3,700 325 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,810 J 100 3,700 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 90 90 84 87 -3 1,275,100 109,535,500 105 4.132 88 J 75,800 87 T/B 22,100 327 UNTR United Tractors Tbk. 23,600 23,250 22,675 22,825 -775 2,571,700 58,885,400,000 3,810 27,172.619 22,850 J 11,000 22,825 T/B 13,200 328 UNVR Unilever Indonesia Tbk. 8,000 8,000 7,900 7,950 -50 7,428,400 59,119,505,000 3,978 203,533.026 7,975 J 16,500 7,950 T/B 25,800 329 VICO Victoria Investama Tbk. 80 85 77 82 2 219,200 17,683,900 91 65.600 82 T/J 13,300 78 B 800 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 156,984,600 0 B 0 331 VOKS Voksel Electric Tbk. 194 197 193 194 0 19,800 3,826,500 8 85.816 196 J 11,500 193 B 5,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 168 161 162 -5 9,838,100 1,607,040,900 936 55.862 163 J 118,900 162 T/B 464,500 333 WEHA WEHA Transportasi Indonesia Tbk. 51 57 51 51 0 5,222,700 281,527,100 807 22.263 52 J 87,200 51 T/B 672,400 334 WIIM Wismilak Inti Makmur Tbk. 336 342 320 332 -4 14,010,200 4,637,229,600 1,308 51.077 334 J 124,100 332 T/B 137,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,120 1,085 1,105 -25 11,611,700 12,816,192,500 1,618 284.023 1,110 J 634,200 1,105 T/B 153,100 336 WINS Wintermar Offshore Marine Tbk. 99 99 99 99 0 6,300 623,700 9 26.773 99 T/J 5,600 98 B 16,400 337 WOMF Wahana Ottomitra Multiartha Tbk. 220 226 218 220 0 173,100 38,620,400 38 33.353 220 T/J 4,300 218 B 10,000 338 WOOD Integra Indocabinet Tbk. 390 390 370 384 -6 30,550,500 11,581,852,000 1,686 147.692 384 T/J 5,896,800 382 B 300 339 WSBP Waskita Beton Precast Tbk. 148 148 144 145 -3 14,603,300 2,132,425,300 1,108 29.592 146 J 617,900 145 T/B 1,928,300 340 WSKT Waskita Karya (Persero) Tbk. 555 550 525 525 -30 33,209,400 17,740,348,000 2,794 141.700 530 J 521,600 525 T/B 2,664,500 341 WTON Wijaya Karya Beton Tbk. 242 242 234 236 -6 3,539,900 836,027,200 393 40.000 238 J 111,500 236 T/B 3,900 Total 4,630,992,000 4,868,084,654,400 426,797 2,616,463,400 161,547,100 Jakarta, 22 September 2020 Trading Division