List of Securities Quotation Main Board Date: Wednesday, 23 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. 10,375 10,500 10,050 10,200 -175 2,620,000 26,686,097,500 2,097 828.622 10,250 J 7,600 10,200 T/B 47,500 2 ABMM ABM Investama Tbk. 870 0 0 870 0 0 0 0 23.200 865 J 1,000 825 B 400 3 ACES Ace Hardware Indonesia Tbk. 1,515 1,545 1,505 1,545 30 10,982,400 16,814,700,000 4,136 1,884.146 1,545 T/J 16,700 1,540 B 3,400 4 ACST Acset Indonusa Tbk. 200 210 191 197 -3 88,299,200 17,699,884,900 3,722 14.549 198 J 778,800 197 T/B 847,300 5 ADHI Adhi Karya (Persero) Tbk. 510 525 500 505 -5 6,193,100 3,142,968,000 908 396.598 510 J 132,600 505 T/B 136,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,325 7,375 7,300 7,300 -25 78,000 569,895,000 72 313.978 7,325 J 300 7,300 T/B 14,300 7 ADMG Polychem Indonesia Tbk 120 131 115 117 -3 11,233,800 1,372,258,900 1,370 10.443 118 J 60,100 117 T/B 323,900 8 ADRO Adaro Energy Tbk. 1,160 1,190 1,150 1,160 0 64,671,800 75,305,092,000 6,303 105.455 1,165 J 378,800 1,160 T/B 1,824,300 9 AGII Aneka Gas Industri Tbk. 480 486 466 468 -12 190,900 90,959,000 96 42.545 470 J 1,300 468 T/B 231,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 304 322 286 302 -2 52,351,700 15,799,345,400 3,747 493.400 304 J 565,900 302 T/B 5,986,300 11 AISA Tiga Pilar Sejahtera Food Tbk. 218 228 212 222 4 54,148,200 11,915,650,400 3,439 27.021 224 J 1,390,300 222 T/B 2,086,000 12 AKRA AKR Corporindo Tbk. 2,590 2,650 2,500 2,550 -40 10,355,000 26,997,510,000 1,535 2,032.342 2,560 J 66,200 2,550 T/B 334,800 13 ALTO Tri Banyan Tirta Tbk. 314 318 296 310 -4 24,500 7,504,600 17 154.879 310 T/J 400 298 B 200 14 AMAN Makmur Berkah Amanda Tbk. 270 272 270 270 0 186,500 50,373,000 16 245.455 272 J 143,800 270 T/B 172,400 15 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,500 J 900 2,320 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 670 675 655 670 0 432,100 289,287,000 98 1,709.663 675 J 203,200 670 T/B 133,600 17 ANJT Austindo Nusantara Jaya Tbk. 550 550 530 530 -20 300 163,000 3 44.167 550 J 12,900 530 T/B 100 18 ANTM Aneka Tambang Tbk. 735 780 735 750 15 95,405,500 72,216,438,500 7,274 494.495 755 J 805,100 750 T/B 2,423,100 19 APLI Asiaplast Industries Tbk. 109 109 109 109 0 900 98,100 3 90.833 109 T/J 16,900 0 B 0 20 APLN Agung Podomoro Land Tbk. 99 102 96 98 -1 34,370,700 3,379,417,600 1,364 26.849 99 J 834,000 98 T/B 1,531,000 21 ARNA Arwana Citramulia Tbk. 454 454 442 450 -4 179,600 80,592,000 13 3,058.520 452 J 54,000 444 B 2,500 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. 925 935 935 935 10 100 93,500 1 276.178 930 J 2,300 895 B 100 24 ASGR Astra Graphia Tbk. 725 730 710 710 -15 255,000 182,934,000 99 147.205 720 J 1,000 710 T/B 108,100 25 ASII Astra International Tbk. 4,670 4,730 4,590 4,630 -40 15,696,100 72,727,524,000 5,481 3,310.998 4,640 J 61,100 4,630 T/B 2,366,100 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. 116 121 113 118 2 141,857,400 16,507,795,400 3,346 112.381 119 J 8,867,200 118 T/B 9,845,000 28 ASSA Adi Sarana Armada Tbk. 486 505 474 484 -2 6,963,000 3,415,136,000 784 124.103 486 J 2,000 484 T/B 15,700 29 ATIC Anabatic Technologies Tbk. 595 650 630 640 45 1,000 640,000 5 91.429 635 J 100 605 B 100 30 AUTO Astra Otoparts Tbk. 835 850 815 825 -10 432,600 358,895,000 230 746.134 830 J 511,400 825 T/B 800 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 14,500 0 B 0 32 BATA Sepatu Bata Tbk. 620 620 590 600 -20 1,800 1,108,000 10 7,782.101 625 J 1,500 600 T/B 100 33 BBCA Bank Central Asia Tbk. 27,250 27,925 27,125 27,525 275 20,103,400 552,933,910,000 20,486 15,728.571 27,550 J 23,100 27,525 T/B 82,800 34 BBKP Bank Bukopin Tbk. 234 240 218 224 -10 178,149,300 40,196,601,200 4,737 67.169 226 J 1,107,900 224 T/B 6,548,000 35 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,460 J 100 1,390 B 1,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,600 4,360 4,420 -120 55,814,500 248,761,113,000 17,113 21.259 4,430 J 24,300 4,420 T/B 3,541,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,180 3,050 3,080 -50 120,607,900 375,158,840,000 23,179 3,520.000 3,090 J 1,253,900 3,080 T/B 13,041,600 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. 1,200 1,230 1,140 1,175 -25 38,313,400 45,282,529,500 4,585 153.261 1,180 J 306,900 1,175 T/B 531,500 40 BBYB Bank Neo Commerce Tbk. 252 268 254 268 16 1,100 286,200 3 272.857 270 J 30,000 260 B 100 41 BCAP MNC Kapital Indonesia Tbk. 121 121 118 120 -1 313,300 37,537,500 63 340.310 120 T/J 97,700 119 B 82,100 42 BDMN Bank Danamon Indonesia Tbk. 2,230 2,260 2,160 2,180 -50 1,900,900 4,173,394,000 665 1.231 2,190 J 4,800 2,180 T/B 196,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 168 181 166 175 7 425,105,800 73,870,289,700 14,292 102.941 176 J 2,870,800 175 T/B 20,597,100 44 BFIN BFI Finance Indonesia Tbk. 364 374 352 356 -8 3,876,200 1,389,988,000 544 1,824.331 360 J 14,700 356 T/B 50,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,100 55,000 5 146.220 50 T/J 84,750,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 810 830 805 825 15 1,032,900 849,227,500 64 466.112 825 T/J 195,400 805 B 23,400 47 BIRD Blue Bird Tbk. 910 915 865 875 -35 906,500 801,328,000 229 13.462 880 J 2,000 875 T/B 118,900 48 BISI BISI International Tbk. 890 895 880 890 0 305,900 271,270,000 90 445.000 890 T/J 45,700 885 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 920 875 890 5 7,290,100 6,468,187,500 1,677 148.333 895 J 68,600 890 T/B 236,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 530 510 515 0 7,512,300 3,872,295,000 2,457 119.767 520 J 721,300 515 T/B 1,124,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 96,300 4,815,000 29 3.455 50 T/J 404,652,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 146,267,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,375 5,125 5,200 -100 42,355,400 221,214,612,500 8,865 1,566.893 5,225 J 578,800 5,200 T/B 125,700 54 BMSR Bintang Mitra Semestaraya Tbk 51 52 51 52 1 300 15,500 3 10.400 52 T/J 35,100 50 B 17,800 55 BMTR Global Mediacom Tbk. 216 226 208 214 -2 126,114,400 27,146,050,000 4,043 174.182 216 J 799,700 214 T/B 2,749,100 56 BNBA Bank Bumi Arta Tbk. 326 330 326 330 4 152,400 50,242,600 26 206.250 332 J 7,200 330 T/B 2,800 57 BNGA Bank CIMB Niaga Tbk. 735 745 725 730 -5 1,790,000 1,310,186,000 349 5.390 735 J 223,200 730 T/B 4,400 58 BNII Bank Maybank Indonesia Tbk. 206 212 198 202 -4 3,905,800 793,332,000 511 2.407 204 J 59,800 202 T/B 622,900 59 BNLI Bank Permata Tbk. 1,330 1,335 1,325 1,335 5 20,312,200 27,015,197,000 118 14.535 1,335 T/J 11,271,000 1,330 B 383,600 60 BPTR Batavia Prosperindo Trans Tbk. 81 81 78 80 -1 9,100 730,100 8 80.000 79 J 1,300 76 B 9,900 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,290 J 200 4,100 B 100 62 BRIS Bank BRIsyariah Tbk. 770 805 720 750 -20 292,999,800 219,822,612,000 22,348 147.059 755 J 477,300 750 T/B 11,814,900 63 BRPT Barito Pacific Tbk. 690 710 655 665 -25 71,757,000 48,641,841,000 5,403 260.040 665 T/J 850,800 660 B 512,000 64 BSDE Bumi Serpong Damai Tbk. 775 795 740 745 -30 90,778,900 68,531,157,000 3,359 145.934 750 J 1,131,900 745 T/B 644,200 65 BSIM Bank Sinarmas Tbk. 478 496 450 478 0 4,000 1,841,200 11 326.015 478 T/J 3,900 450 B 35,500 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. 2,120 2,200 2,120 2,160 40 25,100 53,729,000 39 418.149 2,160 T/J 20,300 2,120 B 55,900 68 BTPS Bank BTPN Syariah Tbk. 3,220 3,300 3,140 3,210 -10 9,376,600 29,990,434,000 3,646 329.231 3,220 J 6,300 3,210 T/B 18,500 69 BUDI Budi Starch & Sweetener Tbk. 93 96 93 94 1 1,803,400 169,478,300 92 50.946 95 J 292,500 94 T/B 993,600 70 BULL Buana Lintas Lautan Tbk. 294 300 288 290 -4 187,941,100 55,417,249,800 3,826 28.359 292 J 970,200 290 T/B 851,400 71 BVIC Bank Victoria International Tbk. 65 66 63 66 1 176,100 11,310,300 38 62.410 66 T/J 427,500 65 B 600 72 BWPT Eagle High Plantations Tbk. 97 100 93 93 -4 44,828,100 4,256,089,500 1,436 20.340 94 J 120,000 93 T/B 2,157,000 73 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 8,800 11,775 B 200 74 CAMP Campina Ice Cream Industry Tbk. 260 280 258 266 6 4,871,700 1,312,547,800 1,047 80.606 266 T/J 170,000 264 B 58,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,400 70,000 4 28.571 50 T/J 178,483,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,730 1,775 1,725 1,730 0 8,600 14,974,500 30 357.438 1,730 T/J 18,800 1,725 B 500 77 CFIN Clipan Finance Indonesia Tbk. 197 199 195 196 -1 1,191,300 234,176,800 149 15.337 197 J 23,600 196 T/B 105,200 78 CITY Natura City Developments Tbk. 103 113 98 102 -1 36,700 3,758,600 11 85.000 100 J 11,000 97 B 300 79 CLEO Sariguna Primatirta Tbk. 462 476 450 456 -6 8,215,500 3,799,928,000 927 1,982.609 458 J 61,700 456 T/B 715,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,150 1,185 1,125 1,130 -20 722,000 833,611,000 227 108.128 1,145 J 3,000 1,130 T/B 1,100 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 6,150 5,975 6,100 75 6,612,300 40,145,545,000 2,980 27,781.573 6,125 J 100,000 6,100 T/B 309,100 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. 310 340 326 326 16 1,500 490,400 3 164.509 326 T/J 48,600 320 B 900 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 86 CTRA Ciputra Development Tbk. 660 685 630 645 -15 16,892,200 10,949,501,000 2,084 144.412 650 J 159,300 645 T/B 274,100 87 DART Duta Anggada Realty Tbk. 238 238 238 238 0 100 23,800 1 43.997 236 J 2,000 0 B 0 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 295,475,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,337,900 0 B 0 90 DILD Intiland Development Tbk. 165 166 157 160 -5 12,902,100 2,091,781,700 3,028 27.881 162 J 150,500 160 T/B 133,400 91 DLTA Delta Djakarta Tbk. 3,960 4,000 3,950 3,950 -10 38,800 153,787,000 36 23,611.692 3,990 J 1,200 3,950 T/B 1,600 92 DMAS Puradelta Lestari Tbk. 216 222 208 212 -4 31,396,300 6,699,677,000 1,304 100.952 214 J 942,700 212 T/B 7,892,600 93 DMND Diamond Food Indonesia Tbk. 900 900 895 895 -5 900 808,000 5 97.814 895 T/J 1,400 890 B 200 94 DNAR Bank Oke Indonesia Tbk. 254 242 238 238 -16 2,700 648,600 7 216.364 246 J 900 0 B 0 95 DOID Delta Dunia Makmur Tbk. 236 244 228 234 -2 36,065,400 8,513,592,200 1,578 316.798 234 T/J 100 232 B 194,000 96 DPNS Duta Pertiwi Nusantara Tbk. 254 0 0 254 0 0 0 0 82.526 252 J 9,300 238 B 200 97 DPUM Dua Putra Utama Makmur Tbk. 83 86 78 78 -5 184,500 14,657,700 66 14.182 78 T/J 804,000 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 55 60 55 57 2 699,800 39,204,200 64 32.440 57 T/J 166,300 56 B 1,000 99 DSNG Dharma Satya Nusantara Tbk. 456 460 448 454 -2 7,956,900 3,619,059,400 689 122.703 454 T/J 32,800 452 B 68,200 100 DSSA Dian Swastatika Sentosa Tbk 15,275 15,200 15,000 15,000 -275 200 3,020,000 2 1,000.000 15,000 T/J 7,700 14,250 B 100 101 DUCK Jaya Bersama Indo Tbk. 228 270 214 250 22 34,087,900 8,521,405,200 4,516 49.505 250 T/J 27,400 248 B 454,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,470 2,420 2,420 10 5,600 13,578,000 17 890.782 2,490 J 100 2,420 T/B 500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 5,176,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,220 1,225 1,195 1,210 -10 402,000 487,142,500 267 3,071.690 1,215 J 56,200 1,200 B 55,000 105 ELSA Elnusa Tbk. 204 208 196 199 -5 47,549,100 9,546,686,800 2,602 49.750 200 J 235,200 199 T/B 1,800,100 106 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 7,325 7,300 7,325 -50 400 2,927,500 3 1,017.361 7,325 T/J 500 6,925 B 200 108 ERAA Erajaya Swasembada Tbk. 1,570 1,600 1,525 1,540 -30 19,760,400 30,637,933,000 2,167 154.000 1,545 J 63,400 1,540 T/B 29,700 109 ESSA Surya Esa Perkasa Tbk. 139 152 136 137 -2 10,796,000 1,536,921,800 837 255.069 138 J 25,800 137 T/B 238,500 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 700 35,000 7 20.080 50 T/J 68,200 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. 2,030 2,080 1,955 1,985 -45 22,773,800 45,195,066,500 5,639 100.740 1,990 J 20,400 1,985 T/B 269,000 113 FASW Fajar Surya Wisesa Tbk. 6,800 0 0 6,800 0 0 0 0 1,558.346 7,000 J 400 6,750 B 300 114 FILM MD Pictures Tbk. 179 212 179 195 16 33,818,000 6,741,366,500 4,006 92.857 196 J 46,500 195 T/B 583,300 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 4,895,100 0 B 0 116 FREN Smartfren Telecom Tbk. 77 80 73 75 -2 171,688,400 13,100,942,800 4,635 4.167 76 J 7,847,700 75 T/B 9,172,400 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,132,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,435 1,435 1,345 1,345 -90 400 559,000 4 1,076.000 1,420 J 300 1,355 B 400 119 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. 41,975 42,400 40,825 41,150 -825 1,667,300 69,020,037,500 4,508 1,605.854 41,175 J 200 41,150 T/B 87,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,580 1,800 1,500 1,600 20 14,300 22,719,500 17 136.752 1,600 T/J 9,800 1,505 B 300 122 GIAA Garuda Indonesia (Persero) Tbk. 222 228 216 218 -4 15,976,700 3,500,024,600 1,072 29.305 218 T/J 225,900 216 B 3,249,900 123 GJTL Gajah Tunggal Tbk. 440 458 416 424 -16 2,761,600 1,195,698,000 713 83.242 426 J 2,100 424 T/B 54,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 70 74 69 71 1 1,140,400 81,291,900 163 17.750 71 T/J 777,700 70 B 140,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,290 1,205 1,245 -45 402,100 498,914,500 261 96.887 1,245 T/J 7,800 1,240 B 10,500 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 10,500 525,000 3 21.568 50 T/J 591,700 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. 92 94 88 91 -1 1,393,600 125,324,700 67 36.400 93 J 2,000 91 T/B 19,500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 8,780,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 5,600 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 392 412 370 386 -6 400 155,400 4 73.524 370 J 9,900 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,380 3,380 3,300 3,360 -20 15,200 50,811,000 55 90.811 3,360 T/J 58,200 3,290 B 1,000 134 HERO Hero Supermarket Tbk. 815 850 800 800 -15 22,900 18,463,500 26 1,669.867 810 J 2,300 800 T/B 100 135 HEXA Hexindo Adiperkasa Tbk. 3,820 3,900 3,670 3,700 -120 1,726,200 6,449,507,000 1,964 1,132.676 3,710 J 30,600 3,700 T/B 17,400 136 HITS Humpuss Intermoda Transportasi Tbk. 476 500 448 500 24 8,300 3,991,000 8 769.231 500 T/J 9,900 480 B 4,300 137 HKMU HK Metals Utama Tbk. 72 73 69 71 -1 13,726,500 970,562,700 682 30.870 71 T/J 1,350,800 70 B 597,800 138 HMSP H.M. Sampoerna Tbk. 1,455 1,480 1,410 1,420 -35 32,242,400 46,293,090,000 5,994 7,088.658 1,425 J 23,000 1,420 T/B 4,536,500 139 HOKI Buyung Poetra Sembada Tbk. 750 765 710 725 -25 16,142,500 11,935,977,500 1,132 233.871 725 T/J 26,400 720 B 22,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 600 30,000 2 27.027 50 T/J 942,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. 200 206 199 202 2 2,418,900 487,964,900 228 67.333 202 T/J 24,500 200 B 105,400 142 HRUM Harum Energy Tbk. 1,625 1,675 1,595 1,635 10 5,163,400 8,476,214,000 1,239 31.442 1,635 T/J 26,700 1,630 B 3,000 143 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. 10,250 10,375 10,150 10,350 100 6,495,900 67,030,655,000 4,309 383.689 10,350 T/J 368,400 10,325 B 1,300 145 IDPR Indonesia Pondasi Raya Tbk. 158 158 151 151 -7 9,700 1,489,900 7 11.797 158 J 21,300 151 T/B 300 146 IFII Indonesia Fibreboard Industry Tbk. 121 126 113 123 2 98,600 12,109,600 53 117.143 125 J 27,000 123 T/B 600 147 IGAR Champion Pacific Indonesia Tbk. 312 326 312 320 8 32,600 10,258,600 19 209.150 320 T/J 33,100 314 B 2,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 57,700 2,885,000 11 14.286 50 T/J 14,037,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 660 685 625 630 -30 12,356,500 8,029,437,500 1,701 88.670 635 J 63,100 630 T/B 937,000 150 IMJS Indomobil Multi Jasa Tbk. 256 264 242 242 -14 4,764,900 1,178,875,400 339 48.400 244 J 12,800 242 T/B 936,500 151 INAF Indofarma Tbk. 2,630 2,700 2,450 2,500 -130 1,386,700 3,516,954,000 929 1,000.000 2,510 J 29,100 2,500 T/B 30,100 152 INCI Intanwijaya Internasional Tbk 610 610 600 610 0 47,700 28,783,000 50 65.975 610 T/J 63,400 600 B 2,700 153 INCO Vale Indonesia Tbk. 3,730 3,780 3,600 3,650 -80 9,581,300 35,240,976,000 3,794 1,489.796 3,650 T/J 189,200 3,640 B 10,000 154 INDF Indofood Sukses Makmur Tbk. 7,525 7,575 7,425 7,425 -100 6,002,300 44,828,437,500 3,627 1,270.991 7,450 J 1,100 7,425 T/B 108,300 155 INDR Indo-Rama Synthetics Tbk. 2,180 2,170 2,160 2,160 -20 4,100 8,862,000 8 290.913 2,170 J 900 2,160 T/B 55,300 156 INDS Indospring Tbk. 1,970 0 0 1,970 0 0 0 0 184.687 1,955 J 500 1,920 B 100 157 INDY Indika Energy Tbk. 920 945 890 910 -10 16,496,500 15,081,359,000 2,236 30.847 915 J 88,700 910 T/B 236,000 158 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,525 9,050 9,425 175 15,754,000 147,385,442,500 7,391 485.657 9,450 J 471,800 9,425 T/B 181,000 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 2,000 100,000 1 0.286 50 T/J 1,129,400 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,975 10,400 10,525 -250 2,515,000 26,567,497,500 4,287 421.000 10,550 J 3,800 10,525 T/B 128,000 161 IPOL Indopoly Swakarsa Industry Tbk. 84 86 84 86 2 517,100 43,834,700 80 40.952 86 T/J 172,100 85 B 13,200 162 IPTV MNC Vision Networks Tbk. 286 288 280 282 -4 12,243,300 3,512,293,800 355 117.500 284 J 20,000 282 T/B 6,000 163 ISAT Indosat Tbk. 2,000 2,050 1,945 1,955 -45 4,831,900 9,531,261,500 1,279 139.643 1,960 J 500 1,955 T/B 170,700 164 ISSP Steel Pipe Industry of Indonesia Tbk. 117 123 116 117 0 2,170,300 257,595,600 208 39.661 118 J 185,500 117 T/B 24,200 165 ITMG Indo Tambangraya Megah Tbk. 8,325 8,425 8,150 8,225 -100 2,069,200 17,078,145,000 1,999 58.750 8,250 J 1,600 8,225 T/B 41,600 166 JAWA Jaya Agra Wattie Tbk. 52 62 51 52 0 26,100 1,356,500 16 10.400 52 T/J 210,000 51 B 13,600 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 765,100 338 B 12,100 168 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,140 1,100 1,110 -10 13,539,900 15,099,865,000 2,229 303.445 1,115 J 2,000 1,110 T/B 6,146,400 169 JRPT Jaya Real Property Tbk. 414 414 410 412 -2 908,100 373,150,400 173 396.154 412 T/J 1,600 410 B 338,200 170 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. 3,130 3,220 3,080 3,190 60 8,612,600 27,041,324,000 2,751 188.112 3,200 J 171,500 3,190 T/B 84,500 172 KAEF Kimia Farma Tbk. 2,580 2,650 2,410 2,450 -130 8,274,300 20,643,714,000 3,447 2,450.000 2,460 J 46,100 2,450 T/B 331,600 173 KBLI KMI Wire & Cable Tbk. 302 316 286 298 -4 4,975,800 1,498,478,400 442 36.209 300 J 278,200 296 B 20,800 174 KEEN Kencana Energi Lestari Tbk. 304 306 298 304 0 2,306,900 701,333,000 78 76.768 304 T/J 24,900 300 B 5,100 175 KICI Kedaung Indah Can Tbk 224 226 212 216 -8 1,000 222,200 5 45.858 224 J 100 216 T/B 5,600 176 KIJA Kawasan Industri Jababeka Tbk. 162 171 154 162 0 11,926,800 1,947,514,500 767 5.621 163 J 90,200 162 T/B 866,300 177 KINO Kino Indonesia Tbk. 2,960 3,000 2,860 2,900 -60 163,300 481,218,000 75 76.316 2,900 T/J 56,700 2,880 B 100 178 KKGI Resource Alam Indonesia Tbk. 206 206 192 192 -14 32,500 6,276,100 35 673.684 200 J 10,000 192 T/B 1,900 179 KLBF Kalbe Farma Tbk. 1,455 1,530 1,460 1,530 75 26,996,700 40,507,660,000 4,837 14,922.462 1,535 J 258,500 1,530 T/B 100,800 180 KOBX Kobexindo Tractors Tbk. 103 103 102 102 -1 1,198,300 122,586,400 88 25.500 103 J 75,600 102 T/B 690,500 181 KOTA DMS Propertindo Tbk. 600 605 595 600 0 8,712,600 5,223,246,000 481 300.000 605 J 142,800 595 B 192,500 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 28,900 1,445,000 9 43.478 50 T/J 2,787,500 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 310 320 292 296 -14 31,472,800 9,471,945,000 2,136 36.799 298 J 40,900 296 T/B 2,890,700 184 KREN Kresna Graha Investama Tbk. 113 116 106 106 -7 34,974,600 3,775,135,200 1,830 1,102.788 106 T/J 1,362,300 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 10,000 500,000 1 7.806 50 T/J 24,944,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 4,960 4,960 0 300 1,488,000 1 81.983 6,075 J 600 4,820 B 100 187 LINK Link Net Tbk. 1,880 1,915 1,820 1,855 -25 2,046,900 3,794,727,500 1,398 115.938 1,855 T/J 8,700 1,850 B 28,300 188 LION Lion Metal Works Tbk. 244 246 246 246 2 4,600 1,131,600 1 154.069 268 J 15,000 246 T/B 45,400 189 LPCK Lippo Cikarang Tbk 775 815 770 780 5 492,700 385,388,000 202 87.942 785 J 9,100 780 T/B 14,200 190 LPGI Lippo General Insurance Tbk. 3,300 3,320 3,270 3,270 -30 2,800 9,200,000 13 146.966 3,300 J 900 3,260 B 600 191 LPKR Lippo Karawaci Tbk. 121 125 120 121 0 19,143,800 2,332,859,900 876 39.073 122 J 13,700 121 T/B 3,087,500 192 LPPF Matahari Department Store Tbk. 1,115 1,130 1,085 1,090 -25 9,012,800 9,960,121,500 1,632 24.699 1,090 T/J 313,900 1,085 B 378,900 193 LSIP PP London Sumatra Indonesia Tbk. 960 975 920 935 -25 24,705,100 23,280,463,000 2,443 241.290 940 J 544,100 935 T/B 1,006,200 194 LTLS Lautan Luas Tbk. 430 432 428 428 -2 12,900 5,548,200 17 151.297 428 T/J 15,800 426 B 100 195 MAIN Malindo Feedmill Tbk. 525 540 510 520 -5 3,018,000 1,583,429,500 523 295.455 525 J 63,900 520 T/B 249,700 196 MAMI Mas Murni Indonesia Tbk 50 0 0 50 0 0 0 0 6.835 50 J 389,232,300 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. 565 585 555 570 5 8,792,400 4,998,293,000 1,023 914.708 570 T/J 139,100 565 B 232,500 199 MARK Mark Dynamics Indonesia Tbk. 780 800 765 765 -15 3,346,900 2,634,241,500 423 1,530.000 765 T/J 63,700 760 B 53,300 200 MASA Multistrada Arah Sarana Tbk. 555 555 530 550 -5 4,900 2,612,000 12 391.069 550 T/J 1,400 530 B 500 201 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. 370 384 360 362 -8 690,900 253,273,400 118 22.625 362 T/J 14,000 360 B 8,000 203 MBTO Martina Berto Tbk. 84 86 80 83 -1 1,416,100 118,733,600 26 11.216 83 T/J 49,800 79 B 6,800 204 MCOR Bank China Construction Bank Indonesia Tbk. 114 116 108 111 -3 4,067,800 453,754,800 243 99.559 112 J 24,000 111 T/B 53,000 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,686,500 0 B 0 206 MDLN Modernland Realty Tbk. 53 54 51 52 -1 51,252,000 2,644,462,800 558 15.432 52 T/J 3,019,200 51 B 6,319,500 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 2,500 125,000 1 8.039 50 T/J 33,341,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 384 392 370 380 -4 92,095,300 34,916,583,200 4,465 789.118 382 J 2,532,200 380 T/B 4,445,600 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,250 J 200 6,900 B 100 210 META Nusantara Infrastructure Tbk. 105 112 104 105 0 57,600 6,137,400 17 31.811 106 J 1,500 105 T/B 49,900 211 MGRO Mahkota Group Tbk. 790 820 795 800 10 1,965,300 1,590,841,000 243 355.556 800 T/J 194,000 795 B 44,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,510 2,350 2,360 -10 31,654,000 76,068,335,000 3,187 138.948 2,370 J 16,200 2,360 T/B 474,000 213 MLBI Multi Bintang Indonesia Tbk. 8,350 8,400 8,250 8,250 -100 38,700 321,652,500 40 52,547.771 8,400 J 6,800 8,250 T/B 9,700 214 MLPL Multipolar Tbk. 50 51 50 50 0 215,700 10,785,100 35 5.735 50 T/J 1,943,200 0 B 0 215 MLPT Multipolar Technology Tbk. 580 600 570 580 0 152,400 90,070,500 85 120.833 585 J 4,200 580 T/B 300 216 MNCN Media Nusantara Citra Tbk. 735 750 715 725 -10 39,951,300 29,254,750,500 4,107 80.556 730 J 63,400 725 T/B 3,112,600 217 MPMX Mitra Pinasthika Mustika Tbk. 402 404 394 398 -4 2,474,600 981,954,400 481 26.533 398 T/J 44,000 396 B 45,500 218 MPPA Matahari Putra Prima Tbk. 99 102 97 100 1 1,181,200 118,112,500 96 42.043 101 J 28,500 100 T/B 360,500 219 MRAT Mustika Ratu Tbk. 133 140 130 133 0 13,900 1,893,200 26 20.462 133 T/J 13,200 131 B 9,800 220 MSKY MNC Sky Vision Tbk. 895 930 930 930 35 2,300 2,139,000 6 61.184 930 T/J 2,300 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,630 1,655 1,605 1,605 -25 989,900 1,611,863,500 440 2,889.393 1,610 J 18,800 1,605 T/B 6,400 222 MTLA Metropolitan Land Tbk. 400 400 382 400 0 9,100 3,616,400 16 168.173 400 T/J 300 394 B 500 223 MYOH Samindo Resources Tbk. 1,115 1,115 1,105 1,110 -5 44,500 49,415,500 6 132.210 1,110 T/J 260,100 1,100 B 100 224 MYOR Mayora Indah Tbk. 2,330 2,480 2,300 2,410 80 5,111,700 12,255,831,000 2,002 12,056.028 2,410 T/J 153,500 2,400 B 19,600 225 MYTX Asia Pacific Investama Tbk. 51 0 0 51 0 0 0 0 7.666 51 J 100 50 B 38,200 226 NIKL Pelat Timah Nusantara Tbk. 670 700 625 630 -40 4,751,100 3,019,438,000 1,415 193.846 630 T/J 202,200 625 B 109,000 227 NISP Bank OCBC NISP Tbk. 740 745 735 735 -5 14,400 10,592,500 20 890.650 740 J 4,400 735 T/B 5,000 228 NOBU Bank Nationalnobu Tbk. 850 850 820 850 0 3,600 2,986,500 6 226.667 850 T/J 1,200 845 B 5,500 229 NRCA Nusa Raya Cipta Tbk. 288 294 288 288 0 133,800 38,734,800 24 33.882 292 J 15,800 288 T/B 193,400 230 NZIA Nusantara Almazia Tbk. 130 144 130 131 1 49,100 6,387,300 6 59.545 140 J 2,000 131 T/B 2,100 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 8,196,200 409,810,000 14 98.922 50 T/J 2,115,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 78 80 74 74 -4 7,112,100 542,621,800 278 74.000 75 J 1,242,000 74 T/B 1,330,000 233 PANR Panorama Sentrawisata Tbk. 83 86 78 83 0 2,195,800 182,548,500 318 49.799 83 T/J 135,900 82 B 133,100 234 PANS Panin Sekuritas Tbk. 790 790 775 775 -15 118,500 92,439,500 49 563.636 785 J 25,000 780 B 200 235 PBID Panca Budi Idaman Tbk. 870 885 865 880 10 60,800 52,733,500 38 103.529 880 T/J 600 870 B 22,000 236 PBRX Pan Brothers Tbk. 224 226 212 220 -4 220,200 48,188,200 45 389.381 220 T/J 25,200 216 B 4,400 237 PBSA Paramita Bangun Sarana Tbk. 505 480 470 470 -35 9,700 4,632,000 9 39.167 470 T/J 19,000 0 B 0 238 PEHA Phapros Tbk. 1,225 1,235 1,190 1,225 0 146,800 179,646,000 110 102.254 1,225 T/J 4,000 1,200 B 3,100 239 PGAS Perusahaan Gas Negara Tbk. 1,020 1,045 980 1,005 -15 133,463,700 134,104,684,000 9,764 335.000 1,010 J 2,614,100 1,005 T/B 1,114,000 240 PGUN Pradiksi Gunatama Tbk. 298 300 290 298 0 128,400 38,236,000 27 259.130 298 T/J 100 292 B 4,400 241 PJAA Pembangunan Jaya Ancol Tbk. 476 478 468 476 0 67,600 31,910,400 42 92.878 478 J 8,300 472 B 100 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,980 2,390 2,500 0 10,300 25,796,000 12 1,037.387 2,500 T/J 7,600 2,400 B 2,400 243 PNBN Bank Pan Indonesia Tbk 750 755 740 740 -10 3,933,900 2,931,154,500 282 1,232.101 745 J 119,200 740 T/B 85,900 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 76,300 3,815,000 11 50.000 50 T/J 12,300,000 0 B 0 245 PNIN Paninvest Tbk. 705 720 685 695 -10 48,100 33,496,500 31 739.047 695 T/J 100 690 B 100 246 PNLF Panin Financial Tbk. 179 181 176 178 -1 16,917,700 3,007,011,300 615 192.391 179 J 56,900 178 T/B 418,000 247 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. 142 146 137 141 -1 9,582,700 1,374,821,500 2,309 32.791 141 T/J 18,200 140 B 104,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 56,500 2,825,000 60 108.108 50 T/J 145,691,000 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 117 124 124 124 7 100 12,400 1 69.808 123 J 5,700 112 B 1,000 251 PRDA Prodia Widyahusada Tbk. 2,970 2,980 2,940 2,940 -30 27,000 80,079,000 16 45.231 2,980 J 9,300 2,940 T/B 1,500 252 PSSI Pelita Samudera Shipping Tbk. 161 161 158 160 -1 2,106,900 333,046,200 25 118.519 160 T/J 23,300 159 B 200 253 PTBA Bukit Asam Tbk. 2,000 2,030 1,970 1,980 -20 12,875,500 25,632,285,000 3,750 1,721.739 1,985 J 31,700 1,980 T/B 977,900 254 PTIS Indo Straits Tbk. 153 0 0 153 0 0 0 0 16.105 170 J 16,000 146 B 10,700 255 PTPP PP (Persero) Tbk. 830 855 805 815 -15 16,580,200 13,709,941,000 2,179 153.195 820 J 853,300 815 T/B 1,300,500 256 PTRO Petrosea Tbk. 1,620 1,675 1,560 1,575 -45 607,400 967,733,000 404 1,260.000 1,580 J 115,000 1,575 T/B 1,100 257 PTSN Sat Nusapersada Tbk 204 210 200 200 -4 1,922,700 391,325,800 294 103.448 202 J 2,000 200 T/B 159,200 258 PUDP Pudjiadi Prestige Tbk. 218 218 210 218 0 800 170,400 3 27.190 234 J 200 214 B 2,200 259 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. 358 366 348 354 -4 61,465,100 21,775,049,400 4,423 1,364.740 356 J 488,400 354 T/B 163,200 261 PZZA Sarimelati Kencana Tbk. 570 600 570 580 10 1,802,700 1,048,787,500 210 52.727 585 J 716,900 575 B 200 262 RAJA Rukun Raharja Tbk. 115 119 110 113 -2 12,641,100 1,432,607,300 1,010 388.156 114 J 234,100 113 T/B 13,200 263 RALS Ramayana Lestari Sentosa Tbk. 570 585 560 570 0 10,224,100 5,864,673,500 1,178 356.250 570 T/J 4,892,300 565 B 415,900 264 RANC Supra Boga Lestari Tbk. 400 410 396 398 -2 810,100 323,749,000 142 79.600 400 J 12,600 398 T/B 12,500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 13,305,600 0 B 0 266 RDTX Roda Vivatex Tbk 6,300 6,300 6,300 6,300 0 100 630,000 1 331.895 6,250 J 500 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 360 336 336 336 -24 100 33,600 1 155.077 336 T/J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 90 90 88 90 0 9,900 887,000 14 14.294 90 T/J 13,800 88 B 200 269 RMBA Bentoel Internasional Investama Tbk. 448 448 418 420 -28 198,700 85,073,600 60 3,286.385 430 J 200 420 T/B 10,484,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,215 1,215 0 2,643,400 3,216,195,500 198 476.471 1,230 J 1,000 1,210 B 4,300 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 382 386 4 6,600 2,540,000 9 321.667 384 J 900 382 B 5,900 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,150 -50 600 6,055,000 4 6,548.387 10,175 J 800 10,000 B 900 273 SCMA Surya Citra Media Tbk. 1,175 1,195 1,165 1,165 -10 1,368,500 1,605,639,000 511 527.023 1,170 J 43,100 1,165 T/B 352,700 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 242 240 240 0 264,800 63,652,200 31 218.182 242 J 60,400 240 T/B 2,500 275 SDPC Millennium Pharmacon International Tbk. 101 101 94 98 -3 305,000 29,819,900 57 65.417 100 J 1,700 98 T/B 150,500 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 815 J 17,500 0 B 0 277 SGRO Sampoerna Agro Tbk. 1,400 1,410 1,375 1,405 5 3,027,100 4,240,136,500 913 60.043 1,450 J 20,300 1,395 B 600 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 750 750 720 740 -10 27,263,900 20,010,604,500 5,877 256.029 745 J 1,417,900 740 T/B 6,800 279 SILO Siloam International Hospitals Tbk. 4,560 4,690 4,560 4,680 120 154,700 716,907,000 208 53.153 4,690 J 12,800 4,680 T/B 8,700 280 SIMP Salim Ivomas Pratama Tbk. 300 306 292 296 -4 13,606,900 4,037,364,200 963 26.909 296 T/J 332,400 294 B 204,700 281 SMBR Semen Baturaja (Persero) Tbk. 452 466 422 428 -24 36,185,600 15,628,546,400 3,040 76.429 430 J 12,400 428 T/B 161,500 282 SMCB Solusi Bangun Indonesia Tbk. 975 985 960 975 0 41,000 40,063,000 15 1,177.536 975 T/J 5,300 970 B 1,500 283 SMDR Samudera Indonesia Tbk. 270 290 256 276 6 15,572,400 4,312,043,400 1,493 1,107.633 276 T/J 46,800 274 B 397,100 284 SMGR Semen Indonesia (Persero) Tbk. 9,025 9,150 8,725 8,900 -125 4,843,000 42,997,042,500 2,887 3,096.945 8,925 J 5,000 8,900 T/B 110,700 285 SMKL Satyamitra Kemas Lestari Tbk. 179 178 178 178 -1 100 17,800 1 92.228 182 J 25,900 178 T/B 24,900 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 1,000 0 B 0 287 SMRA Summarecon Agung Tbk. 555 570 530 535 -20 44,617,600 24,324,656,000 1,949 879.067 540 J 986,100 535 T/B 753,200 288 SMSM Selamat Sempurna Tbk. 1,190 1,190 1,160 1,165 -25 1,601,700 1,878,892,000 472 3,111.728 1,170 J 35,900 1,165 T/B 22,400 289 SOCI Soechi Lines Tbk. 119 122 116 118 -1 4,678,900 555,353,400 468 21.455 119 J 326,400 118 T/B 73,900 290 SOHO Soho Global Health Tbk. 13,600 16,300 12,650 12,650 -950 319,300 5,018,872,500 570 695.055 12,650 T/J 339,700 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 800 0 B 0 292 SPMA Suparma Tbk. 290 294 270 270 -20 291,400 81,865,400 22 121.033 286 J 150,000 270 T/B 140,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 129 128 129 1 8,000 1,025,400 6 137.672 136 J 62,300 129 T/B 1,900 294 SRIL Sri Rejeki Isman Tbk. 197 200 191 193 -4 14,005,900 2,724,861,000 1,175 80.417 194 J 515,000 193 T/B 1,830,100 295 SRSN Indo Acidatama Tbk 54 54 52 53 -1 3,904,600 207,150,800 156 9.653 53 T/J 413,300 52 B 4,392,400 296 SSIA Surya Semesta Internusa Tbk. 430 444 416 430 0 49,442,100 21,353,755,600 3,809 176.410 432 J 307,900 430 T/B 1,105,700 297 SSMS Sawit Sumbermas Sarana Tbk. 800 835 800 835 35 395,400 324,558,000 80 124.627 835 T/J 25,100 815 B 500 298 STAR Buana Artha Anugerah Tbk. 129 135 126 127 -2 7,500 957,600 24 124.510 127 T/J 800 126 B 500 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,293,800 0 B 0 300 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 64,463,500 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,614,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,315 1,380 1,315 1,340 25 86,705,800 117,245,617,000 6,829 330.864 1,345 J 101,600 1,340 T/B 3,586,900 303 TBLA Tunas Baru Lampung Tbk. 760 775 740 745 -15 2,509,300 1,876,921,500 435 169.646 745 T/J 2,500 740 B 45,700 304 TCID Mandom Indonesia Tbk. 6,500 6,675 6,525 6,525 25 200 1,320,000 2 640.007 6,600 J 3,000 6,500 B 100 305 TDPM Tridomain Performance Materials Tbk. 139 146 135 143 4 15,171,100 2,121,689,100 1,374 62.719 143 T/J 500,700 142 B 6,500 306 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. 90 95 88 94 4 21,734,000 1,990,902,900 1,565 47.000 95 J 1,638,600 94 T/B 6,004,600 308 TINS Timah Tbk. 725 755 710 730 5 22,058,500 16,233,799,500 1,771 373.026 735 J 23,700 730 T/B 492,200 309 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 500 25,000 1 22.857 52 J 100 50 T/B 39,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,250 6,375 125 11,355,900 72,859,737,500 4,214 394.155 6,400 J 282,500 6,375 T/B 301,000 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,810 2,740 2,800 20 85,953,300 238,030,672,000 11,915 1,471.477 2,800 T/J 6,346,100 2,790 B 500,100 312 TMAS Temas Tbk. 103 108 101 105 2 3,245,100 343,075,700 303 241.501 106 J 160,100 105 T/B 11,400 313 TOBA TBS Energi Utama Tbk. 394 394 378 394 0 40,700 15,859,800 15 83.143 394 T/J 105,700 380 B 5,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 100 5,000 1 80.475 50 T/J 184,175,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 270 274 266 268 -2 2,157,900 579,659,200 319 96.325 270 J 430,600 266 B 227,500 316 TOWR Sarana Menara Nusantara Tbk. 1,020 1,030 990 1,010 -10 110,740,900 111,620,428,500 12,644 4,811.128 1,010 T/J 3,534,700 1,005 B 321,900 317 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 12,208,200 1,403,928,600 15 112.863 112 T/J 4,999,700 111 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. 392 392 390 390 -2 5,100 1,989,200 2 232.641 392 J 300 390 T/B 40,000 321 TSPC Tempo Scan Pacific Tbk. 1,315 1,335 1,290 1,300 -15 82,500 107,901,000 113 231.911 1,310 J 4,300 1,300 T/B 4,200 322 TURI Tunas Ridean Tbk. 1,350 1,350 1,305 1,305 -45 900 1,210,500 2 2,900.000 1,305 T/J 6,200 0 B 0 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,445 1,460 -40 98,400 143,492,500 149 97.333 1,475 J 2,800 1,460 T/B 2,900 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,690 1,665 1,675 0 666,700 1,115,847,000 389 3,247.635 1,680 J 17,800 1,675 T/B 103,700 325 UNIC Unggul Indah Cahaya Tbk. 3,820 0 0 3,820 0 0 0 0 141.478 3,810 J 4,100 3,630 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 87 87 82 82 -5 1,070,800 88,741,300 94 3.894 84 J 500 82 T/B 102,600 327 UNTR United Tractors Tbk. 22,825 23,300 22,775 23,150 325 2,545,400 58,620,330,000 2,960 27,559.524 23,175 J 7,800 23,150 T/B 7,200 328 UNVR Unilever Indonesia Tbk. 7,950 8,000 7,900 7,925 -25 9,067,300 71,949,567,500 5,739 202,892.985 7,950 J 58,200 7,925 T/B 166,000 329 VICO Victoria Investama Tbk. 82 82 77 80 -2 15,000 1,179,000 27 64.000 80 T/J 700 77 B 2,700 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200,300 10,015,000 3 16.667 50 T/J 172,429,900 0 B 0 331 VOKS Voksel Electric Tbk. 194 197 193 197 3 500 97,000 3 87.143 196 J 7,100 193 B 19,700 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 166 160 162 0 12,459,000 2,024,717,800 864 55.862 163 J 1,260,500 162 T/B 1,450,200 333 WEHA WEHA Transportasi Indonesia Tbk. 51 53 51 51 0 978,100 50,500,200 152 22.263 52 J 627,100 51 T/B 272,800 334 WIIM Wismilak Inti Makmur Tbk. 332 340 322 328 -4 12,630,500 4,160,077,800 954 50.462 330 J 284,300 328 T/B 30,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,105 1,125 1,060 1,085 -20 13,522,300 14,705,283,000 1,938 278.882 1,085 T/J 3,580,900 1,080 B 100 336 WINS Wintermar Offshore Marine Tbk. 99 100 95 99 0 327,400 32,055,800 15 26.773 100 J 82,700 98 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 220 226 216 220 0 70,000 15,301,000 29 33.353 220 T/J 137,600 216 B 20,000 338 WOOD Integra Indocabinet Tbk. 384 392 368 378 -6 14,171,200 5,346,096,800 1,273 145.385 378 T/J 392,200 376 B 5,500 339 WSBP Waskita Beton Precast Tbk. 145 148 141 144 -1 21,766,600 3,127,928,400 1,381 29.388 145 J 312,100 144 T/B 381,900 340 WSKT Waskita Karya (Persero) Tbk. 525 540 500 510 -15 23,411,500 12,160,457,500 2,138 137.652 510 T/J 582,700 505 B 641,800 341 WTON Wijaya Karya Beton Tbk. 236 240 230 232 -4 3,593,800 838,461,400 498 39.322 234 J 247,000 232 T/B 1,281,100 Total 4,495,420,500 4,593,456,045,600 438,698 2,368,423,900 204,425,900 Jakarta, 23 September 2020 Trading Division