List of Securities Quotation Main Board Date: Thursday, 24 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. 10,200 10,175 9,750 9,750 -450 2,576,000 25,413,445,000 2,738 792.065 9,800 J 500 9,750 T/B 51,400 2 ABMM ABM Investama Tbk. 870 865 860 860 -10 250,700 215,604,500 4 22.933 860 T/J 500 810 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,545 1,535 1,440 1,440 -105 11,201,800 16,665,847,000 3,858 1,756.098 1,455 J 101,900 1,440 T/B 16,214,300 4 ACST Acset Indonusa Tbk. 197 196 184 184 -13 99,232,900 18,590,500,500 3,999 13.589 184 T/J 3,813,800 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 505 498 488 490 -15 8,988,000 4,424,927,800 1,099 384.818 492 J 70,300 490 T/B 327,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,300 7,075 7,100 -200 55,000 393,197,500 157 305.376 7,150 J 6,100 7,100 T/B 1,500 7 ADMG Polychem Indonesia Tbk 117 117 110 117 0 3,777,000 431,119,400 272 10.443 118 J 30,200 117 T/B 90,900 8 ADRO Adaro Energy Tbk. 1,160 1,160 1,130 1,130 -30 39,759,400 45,329,913,000 4,098 102.727 1,135 J 1,232,200 1,130 T/B 5,499,000 9 AGII Aneka Gas Industri Tbk. 468 472 462 468 0 360,100 168,109,400 54 42.545 468 T/J 34,400 466 B 26,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 302 302 286 288 -14 29,216,000 8,490,048,000 1,980 470.527 288 T/J 3,942,500 286 B 773,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 222 224 212 214 -8 41,272,500 8,917,359,200 2,200 26.047 214 T/J 413,300 212 B 4,292,000 12 AKRA AKR Corporindo Tbk. 2,550 2,550 2,450 2,510 -40 16,934,200 42,619,338,000 1,975 2,000.462 2,510 T/J 302,400 2,500 B 149,400 13 ALTO Tri Banyan Tirta Tbk. 310 310 290 292 -18 14,200 4,132,600 14 145.886 306 J 1,800 292 T/B 2,300 14 AMAN Makmur Berkah Amanda Tbk. 270 272 270 272 2 169,500 45,766,000 15 247.273 272 T/J 152,200 270 B 178,800 15 AMFG Asahimas Flat Glass Tbk. 2,450 0 0 2,450 0 0 0 0 100.000 2,570 J 2,100 2,320 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 670 675 660 660 -10 171,400 114,802,500 103 1,684.146 675 J 63,300 660 T/B 16,100 17 ANJT Austindo Nusantara Jaya Tbk. 530 530 530 530 0 400 212,000 2 44.167 560 J 7,800 500 B 1,000 18 ANTM Aneka Tambang Tbk. 750 750 705 720 -30 69,787,900 50,620,203,000 6,962 474.715 720 T/J 1,794,100 715 B 1,536,500 19 APLI Asiaplast Industries Tbk. 109 103 102 102 -7 2,700 275,500 4 85.000 102 T/J 14,600 0 B 0 20 APLN Agung Podomoro Land Tbk. 98 99 94 94 -4 28,704,000 2,720,553,900 1,142 25.753 95 J 2,088,100 94 T/B 2,824,700 21 ARNA Arwana Citramulia Tbk. 450 450 442 448 -2 598,800 267,874,400 42 3,044.926 448 T/J 236,200 444 B 39,800 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 935 930 920 930 -5 300 278,000 3 274.701 930 T/J 1,100 890 B 100 24 ASGR Astra Graphia Tbk. 710 710 705 710 0 136,000 96,312,000 46 147.205 710 T/J 24,000 705 B 43,600 25 ASII Astra International Tbk. 4,630 4,650 4,560 4,600 -30 24,393,300 112,361,859,000 6,134 3,289.544 4,610 J 800 4,600 T/B 237,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,035 1,035 1,035 -5 2,500 2,587,500 3 1,916.667 1,045 J 800 1,035 T/B 400 27 ASRI Alam Sutera Realty Tbk. 118 117 112 113 -5 118,841,000 13,548,834,000 2,719 107.619 114 J 1,271,700 113 T/B 21,649,100 28 ASSA Adi Sarana Armada Tbk. 484 490 470 476 -8 5,575,200 2,662,283,400 514 122.051 478 J 60,200 476 T/B 192,700 29 ATIC Anabatic Technologies Tbk. 640 650 600 600 -40 2,700 1,636,000 9 85.714 600 T/J 1,200 0 B 0 30 AUTO Astra Otoparts Tbk. 825 830 815 820 -5 169,400 138,873,000 155 741.612 820 T/J 113,900 815 B 9,100 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 213,700 0 B 0 32 BATA Sepatu Bata Tbk. 600 625 595 620 20 5,400 3,306,000 17 8,041.505 620 T/J 200 615 B 100 33 BBCA Bank Central Asia Tbk. 27,525 27,675 26,950 27,225 -300 17,723,700 483,083,515,000 17,621 15,557.143 27,250 J 400 27,225 T/B 146,900 34 BBKP Bank Bukopin Tbk. 224 224 212 212 -12 153,500,000 33,095,578,200 2,874 63.571 214 J 422,700 212 T/B 7,744,400 35 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,460 J 100 1,400 B 200 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,420 4,400 4,310 4,330 -90 50,774,500 220,269,513,000 11,747 20.826 4,340 J 837,400 4,330 T/B 124,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,080 3,010 3,030 -50 164,151,300 498,227,392,000 26,777 3,462.857 3,040 J 805,800 3,030 T/B 4,355,700 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. 1,175 1,170 1,130 1,145 -30 30,687,400 35,201,897,000 3,076 149.348 1,150 J 319,400 1,145 T/B 69,700 40 BBYB Bank Neo Commerce Tbk. 268 0 0 268 0 0 0 0 272.857 268 J 10,100 254 B 400 41 BCAP MNC Kapital Indonesia Tbk. 120 121 118 119 -1 184,500 21,948,500 36 337.474 120 J 129,900 118 B 107,500 42 BDMN Bank Danamon Indonesia Tbk. 2,180 2,200 2,080 2,110 -70 2,689,300 5,681,973,000 790 1.191 2,110 T/J 237,100 2,100 B 28,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 175 179 168 173 -2 238,722,700 41,232,274,800 8,130 101.765 174 J 3,885,700 173 T/B 7,900 44 BFIN BFI Finance Indonesia Tbk. 356 358 342 344 -12 4,570,500 1,591,813,000 367 1,762.837 346 J 19,100 344 T/B 365,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,800 90,000 4 146.220 50 T/J 99,115,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 825 820 800 820 -5 1,523,400 1,239,428,000 64 463.287 820 T/J 203,100 800 B 30,000 47 BIRD Blue Bird Tbk. 875 880 840 850 -25 662,800 565,855,000 257 13.077 850 T/J 142,000 845 B 41,600 48 BISI BISI International Tbk. 890 890 865 880 -10 211,100 184,545,000 79 440.000 880 T/J 24,800 875 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 880 855 865 -25 8,768,000 7,601,622,500 1,885 144.167 870 J 191,100 865 T/B 137,200 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 515 505 505 -10 6,942,800 3,516,485,500 2,118 117.442 505 T/J 1,554,400 500 B 4,366,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,300 65,000 10 3.455 50 T/J 128,640,300 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 2 0.658 50 T/J 152,972,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,150 5,000 5,075 -125 60,982,500 308,685,832,500 10,709 1,529.227 5,075 T/J 110,400 5,050 B 965,500 54 BMSR Bintang Mitra Semestaraya Tbk 52 52 52 52 0 5,000 260,000 3 10.400 52 T/J 17,000 51 B 400 55 BMTR Global Mediacom Tbk. 214 216 202 210 -4 92,835,300 19,506,502,200 4,919 170.926 210 T/J 1,656,900 208 B 2,999,300 56 BNBA Bank Bumi Arta Tbk. 330 332 324 332 2 129,800 42,857,000 21 207.500 336 J 3,100 330 B 100,000 57 BNGA Bank CIMB Niaga Tbk. 730 730 700 705 -25 2,922,700 2,069,979,000 604 5.205 705 T/J 44,700 700 B 602,800 58 BNII Bank Maybank Indonesia Tbk. 202 204 198 199 -3 1,980,700 394,398,900 256 2.371 199 T/J 102,700 198 B 104,200 59 BNLI Bank Permata Tbk. 1,335 1,330 1,245 1,245 -90 351,700 440,172,500 140 13.555 1,245 T/J 14,100 0 B 0 60 BPTR Batavia Prosperindo Trans Tbk. 80 84 80 80 0 300 24,800 2 80.000 78 J 1,700 76 B 9,900 61 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 200 858,000 1 166.962 5,325 J 100 4,100 B 100 62 BRIS Bank BRIsyariah Tbk. 750 740 710 725 -25 153,779,500 111,346,472,500 9,226 142.157 725 T/J 4,265,600 720 B 2,835,600 63 BRPT Barito Pacific Tbk. 665 670 635 640 -25 81,813,000 53,051,814,000 4,777 250.264 645 J 412,500 640 T/B 1,784,700 64 BSDE Bumi Serpong Damai Tbk. 745 755 715 725 -20 85,627,200 62,666,588,000 2,717 142.016 730 J 2,464,100 725 T/B 899,700 65 BSIM Bank Sinarmas Tbk. 478 490 478 478 0 200 96,800 2 326.015 474 J 300 452 B 100 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. 2,160 2,160 2,090 2,090 -70 67,800 142,106,000 34 404.598 2,150 J 26,000 2,090 T/B 100 68 BTPS Bank BTPN Syariah Tbk. 3,210 3,180 2,990 3,040 -170 11,042,300 33,590,915,000 4,159 311.795 3,050 J 21,400 3,040 T/B 1,639,200 69 BUDI Budi Starch & Sweetener Tbk. 94 95 92 93 -1 228,600 21,320,800 53 50.404 94 J 184,400 93 T/B 803,200 70 BULL Buana Lintas Lautan Tbk. 290 292 280 280 -10 207,354,000 59,916,974,600 3,939 27.381 282 J 597,500 280 T/B 34,100 71 BVIC Bank Victoria International Tbk. 66 66 64 65 -1 165,300 10,583,400 34 61.464 65 T/J 51,000 64 B 1,000 72 BWPT Eagle High Plantations Tbk. 93 93 87 87 -6 51,073,900 4,527,646,300 2,353 19.028 88 J 287,500 87 T/B 5,223,000 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. 266 270 256 258 -8 1,605,400 419,261,600 419 78.182 260 J 148,700 258 T/B 4,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 3,000 150,000 8 28.571 50 T/J 178,180,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,730 1,730 1,680 1,715 -15 42,900 73,439,000 50 354.339 1,715 T/J 11,300 1,690 B 100 77 CFIN Clipan Finance Indonesia Tbk. 196 195 185 187 -9 7,811,400 1,472,764,300 395 14.633 188 J 105,000 187 T/B 522,100 78 CITY Natura City Developments Tbk. 102 112 95 100 -2 24,800 2,608,600 32 83.333 100 T/J 1,300 96 B 1,200 79 CLEO Sariguna Primatirta Tbk. 456 458 442 442 -14 6,502,200 2,910,985,200 795 1,921.739 444 J 14,000 442 T/B 65,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,130 1,125 1,100 1,100 -30 185,000 204,706,500 95 105.257 1,120 J 1,000 1,100 T/B 150,200 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,050 5,725 5,900 -200 6,913,300 40,581,637,500 3,549 26,870.702 5,925 J 28,100 5,900 T/B 293,700 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. 326 312 310 312 -14 2,200 686,200 5 157.445 320 J 800 314 B 20,000 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. 645 640 620 625 -20 11,803,000 7,383,262,000 1,490 139.934 630 J 304,800 625 T/B 157,400 87 DART Duta Anggada Realty Tbk. 238 0 0 238 0 0 0 0 43.997 238 J 6,800 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 400 20,000 2 16.496 50 T/J 330,384,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 11,450,800 0 B 0 90 DILD Intiland Development Tbk. 160 160 151 155 -5 10,618,200 1,639,550,400 4,177 27.010 155 T/J 95,400 154 B 4,400 91 DLTA Delta Djakarta Tbk. 3,950 3,940 3,850 3,860 -90 15,000 58,223,000 46 23,073.704 3,910 J 100 3,860 T/B 1,200 92 DMAS Puradelta Lestari Tbk. 212 216 204 214 2 33,652,600 7,109,878,000 1,122 101.905 216 J 2,437,800 214 T/B 5,985,000 93 DMND Diamond Food Indonesia Tbk. 895 895 875 890 -5 25,400 22,330,500 31 97.268 890 T/J 14,300 875 B 900 94 DNAR Bank Oke Indonesia Tbk. 238 234 224 228 -10 300 68,600 3 207.273 240 J 1,000 226 B 100 95 DOID Delta Dunia Makmur Tbk. 234 232 218 218 -16 33,984,700 7,558,544,000 1,445 295.137 220 J 779,000 218 T/B 1,932,100 96 DPNS Duta Pertiwi Nusantara Tbk. 254 238 238 238 -16 300 71,400 3 77.328 240 J 100 0 B 0 97 DPUM Dua Putra Utama Makmur Tbk. 78 74 73 73 -5 23,400 1,717,700 21 13.273 73 T/J 905,600 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 57 60 55 57 0 216,200 12,202,800 54 32.440 57 T/J 76,700 56 B 1,000 99 DSNG Dharma Satya Nusantara Tbk. 454 456 440 446 -8 10,925,300 4,892,806,400 612 120.541 448 J 10,300 446 T/B 34,800 100 DSSA Dian Swastatika Sentosa Tbk 15,000 14,950 14,950 14,950 -50 200 2,990,000 2 996.667 14,700 J 300 14,025 B 100 101 DUCK Jaya Bersama Indo Tbk. 250 260 238 238 -12 17,348,300 4,288,075,600 2,256 47.129 240 J 24,700 238 T/B 2,012,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,420 2,500 2,440 2,450 30 17,500 43,432,000 29 901.824 2,480 J 5,700 2,450 T/B 2,800 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 5,496,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,210 1,205 1,195 1,200 -10 343,200 410,669,500 207 3,046.304 1,205 J 7,100 1,200 T/B 32,400 105 ELSA Elnusa Tbk. 199 199 193 194 -5 21,416,500 4,182,756,500 1,833 48.500 195 J 246,600 194 T/B 377,900 106 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. 7,325 0 0 7,325 0 0 0 0 1,017.361 7,100 J 600 6,825 B 300 108 ERAA Erajaya Swasembada Tbk. 1,540 1,545 1,485 1,520 -20 21,084,200 32,192,742,000 2,560 152.000 1,520 T/J 94,600 1,510 B 59,000 109 ESSA Surya Esa Perkasa Tbk. 137 140 133 135 -2 3,044,700 410,857,600 180 251.345 135 T/J 152,500 134 B 80,000 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 26,900 1,345,100 4 20.080 50 T/J 314,500 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. 1,985 1,990 1,920 1,930 -55 14,736,500 28,634,569,500 4,176 97.949 1,935 J 3,500 1,930 T/B 268,400 113 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 300 114 FILM MD Pictures Tbk. 195 197 182 185 -10 6,390,300 1,188,415,400 1,152 88.095 186 J 6,000 185 T/B 50,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,365,500 0 B 0 116 FREN Smartfren Telecom Tbk. 75 76 70 71 -4 177,931,100 12,813,832,400 4,522 3.944 72 J 10,181,000 71 T/B 533,900 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,025,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,345 0 0 1,345 0 0 0 0 1,076.000 1,420 J 300 1,335 B 200 119 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. 41,150 41,600 40,000 40,175 -975 2,034,800 81,968,712,500 4,796 1,567.805 40,175 T/J 600 40,150 B 6,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,600 1,515 1,595 -5 6,400 10,016,000 13 136.325 1,595 T/J 1,000 1,515 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 218 218 206 210 -8 13,692,900 2,878,119,000 1,060 28.230 210 T/J 212,100 208 B 2,204,500 123 GJTL Gajah Tunggal Tbk. 424 426 402 408 -16 3,064,300 1,252,344,600 536 80.101 410 J 93,300 408 T/B 100,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 71 72 68 68 -3 1,336,700 92,776,100 170 17.000 69 J 80,000 68 T/B 663,600 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,245 1,175 1,245 0 327,200 396,698,500 217 96.887 1,245 T/J 15,500 1,230 B 100 126 GPRA Perdana Gapuraprima Tbk. 50 0 0 50 0 0 0 0 21.568 50 J 551,500 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. 91 92 91 91 0 64,200 5,866,600 21 36.400 91 T/J 473,000 90 B 6,000 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,363,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 150 J 2,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 386 400 360 384 -2 700 267,600 5 73.143 384 T/J 1,300 360 B 900 132 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. 3,360 3,390 3,130 3,360 0 488,600 1,561,349,000 162 90.811 3,360 T/J 12,500 3,180 B 300 134 HERO Hero Supermarket Tbk. 800 840 755 805 5 90,000 69,605,000 53 1,680.304 805 T/J 3,200 760 B 3,400 135 HEXA Hexindo Adiperkasa Tbk. 3,700 3,710 3,560 3,580 -120 1,641,200 5,949,156,000 1,526 1,095.941 3,590 J 13,400 3,580 T/B 4,300 136 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 100 50,000 1 769.231 500 T/J 2,300 466 B 200 137 HKMU HK Metals Utama Tbk. 71 71 68 69 -2 12,635,500 875,899,200 631 30.000 70 J 1,029,200 69 T/B 63,500 138 HMSP H.M. Sampoerna Tbk. 1,420 1,455 1,400 1,415 -5 38,004,600 53,782,384,500 4,878 7,063.698 1,420 J 423,100 1,415 T/B 10,500 139 HOKI Buyung Poetra Sembada Tbk. 725 725 700 720 -5 11,336,100 8,063,775,000 746 232.258 720 T/J 262,300 715 B 121,700 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 3 27.027 50 T/J 1,301,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. 202 204 188 196 -6 2,879,900 558,323,200 312 65.333 197 J 115,000 196 T/B 8,000 142 HRUM Harum Energy Tbk. 1,635 1,640 1,600 1,625 -10 1,651,300 2,667,072,500 946 31.250 1,625 T/J 107,600 1,615 B 11,000 143 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. 10,350 10,225 10,025 10,100 -250 5,972,900 60,238,430,000 4,987 374.421 10,100 T/J 13,700 10,075 B 25,500 145 IDPR Indonesia Pondasi Raya Tbk. 151 146 146 146 -5 100 14,600 1 11.406 160 J 10,000 145 B 300 146 IFII Indonesia Fibreboard Industry Tbk. 123 129 117 123 0 42,400 5,254,700 24 117.143 125 J 1,300 123 T/B 8,800 147 IGAR Champion Pacific Indonesia Tbk. 320 320 300 318 -2 37,400 11,689,800 34 207.843 318 T/J 71,900 310 B 1,400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 54,500 2,725,000 8 14.286 50 T/J 13,507,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 630 625 590 595 -35 7,900,500 4,746,110,500 1,085 83.744 595 T/J 97,900 590 B 2,984,300 150 IMJS Indomobil Multi Jasa Tbk. 242 252 226 226 -16 12,094,300 2,763,620,800 374 45.200 226 T/J 1,410,700 0 B 0 151 INAF Indofarma Tbk. 2,500 2,500 2,330 2,330 -170 2,303,900 5,436,646,000 1,098 932.000 2,330 T/J 77,500 0 B 0 152 INCI Intanwijaya Internasional Tbk 610 605 585 600 -10 91,400 54,608,000 42 64.894 600 T/J 72,400 590 B 30,100 153 INCO Vale Indonesia Tbk. 3,650 3,600 3,420 3,510 -140 13,306,600 46,531,056,000 3,592 1,432.653 3,510 T/J 223,200 3,500 B 32,400 154 INDF Indofood Sukses Makmur Tbk. 7,425 7,425 7,050 7,125 -300 13,985,400 100,070,040,000 7,014 1,219.637 7,150 J 109,500 7,125 T/B 559,900 155 INDR Indo-Rama Synthetics Tbk. 2,160 2,170 2,160 2,160 0 50,300 108,649,000 10 290.913 2,170 J 4,500 2,160 T/B 2,300 156 INDS Indospring Tbk. 1,970 1,965 1,880 1,910 -60 1,500 2,837,500 6 179.062 1,910 T/J 800 1,875 B 1,300 157 INDY Indika Energy Tbk. 910 910 890 905 -5 7,098,500 6,381,529,500 1,095 30.678 905 T/J 36,200 900 B 187,700 158 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,375 8,875 9,075 -350 10,435,800 94,887,087,500 5,628 467.622 9,075 T/J 90,100 9,050 B 8,500 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 0.286 50 T/J 1,230,300 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,650 10,250 10,600 75 3,108,300 32,351,205,000 3,727 424.000 10,600 T/J 19,400 10,575 B 700 161 IPOL Indopoly Swakarsa Industry Tbk. 86 86 83 86 0 151,600 12,872,400 53 40.952 86 T/J 346,100 85 B 9,000 162 IPTV MNC Vision Networks Tbk. 282 282 274 282 0 12,168,200 3,421,830,000 430 117.500 282 T/J 71,500 280 B 199,200 163 ISAT Indosat Tbk. 1,955 1,955 1,870 1,930 -25 5,155,800 9,789,382,000 1,743 137.857 1,930 T/J 199,200 1,910 B 2,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. 117 117 112 114 -3 1,487,100 169,446,600 157 38.644 115 J 104,300 114 T/B 29,200 165 ITMG Indo Tambangraya Megah Tbk. 8,225 8,225 8,025 8,050 -175 1,996,400 16,175,742,500 1,828 57.500 8,050 T/J 123,500 8,025 B 46,000 166 JAWA Jaya Agra Wattie Tbk. 52 52 52 52 0 200 10,400 2 10.400 53 J 29,200 52 T/B 100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 731,700 338 B 12,500 168 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,115 1,070 1,075 -35 9,963,100 10,822,554,000 2,161 293.876 1,075 T/J 100,300 1,070 B 28,200 169 JRPT Jaya Real Property Tbk. 412 412 404 408 -4 1,427,600 580,765,800 193 392.308 410 J 100,000 408 T/B 50,400 170 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. 3,190 3,260 3,110 3,250 60 11,581,200 37,024,685,000 3,530 191.650 3,250 T/J 335,900 3,240 B 66,100 172 KAEF Kimia Farma Tbk. 2,450 2,450 2,300 2,310 -140 6,132,100 14,382,960,000 2,337 2,310.000 2,310 T/J 30,200 2,300 B 165,600 173 KBLI KMI Wire & Cable Tbk. 298 298 280 288 -10 2,189,300 630,659,600 239 34.994 288 T/J 17,100 286 B 12,100 174 KEEN Kencana Energi Lestari Tbk. 304 300 286 290 -14 2,305,200 679,518,600 75 73.232 294 J 4,700 290 T/B 118,900 175 KICI Kedaung Indah Can Tbk 216 260 202 210 -6 44,700 9,787,200 16 44.585 238 J 100 210 T/B 5,200 176 KIJA Kawasan Industri Jababeka Tbk. 162 165 156 159 -3 3,863,000 614,516,100 556 5.516 160 J 86,700 159 T/B 67,000 177 KINO Kino Indonesia Tbk. 2,900 2,850 2,800 2,800 -100 127,400 358,730,000 114 73.684 2,860 J 2,000 2,800 T/B 6,600 178 KKGI Resource Alam Indonesia Tbk. 192 200 190 200 8 17,700 3,477,900 20 701.754 200 T/J 29,800 187 B 1,100 179 KLBF Kalbe Farma Tbk. 1,530 1,520 1,475 1,515 -15 23,564,800 35,252,214,000 3,425 14,776.163 1,515 T/J 1,437,500 1,510 B 400 180 KOBX Kobexindo Tractors Tbk. 102 104 100 104 2 778,100 79,130,000 88 26.000 105 J 50,000 104 T/B 90,000 181 KOTA DMS Propertindo Tbk. 600 605 595 595 -5 8,504,300 5,084,978,500 541 297.500 595 T/J 90,000 590 B 250,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 11,100 555,000 4 43.478 50 T/J 3,131,000 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 296 294 280 286 -10 15,765,300 4,496,555,800 1,198 35.556 288 J 380,100 286 T/B 225,400 184 KREN Kresna Graha Investama Tbk. 106 106 99 99 -7 23,361,500 2,344,261,100 1,883 1,029.963 99 T/J 2,148,200 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,100 155,000 2 7.806 50 T/J 24,809,000 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 0 0 4,960 0 0 0 0 81.983 5,325 J 100 4,910 B 100 187 LINK Link Net Tbk. 1,855 1,855 1,800 1,815 -40 1,758,000 3,186,376,500 1,099 113.438 1,815 T/J 7,000 1,810 B 6,700 188 LION Lion Metal Works Tbk. 246 0 0 246 0 0 0 0 154.069 270 J 2,200 250 B 300 189 LPCK Lippo Cikarang Tbk 780 790 750 760 -20 279,300 211,255,500 161 85.687 765 J 9,200 760 T/B 88,700 190 LPGI Lippo General Insurance Tbk. 3,270 3,270 3,270 3,270 0 5,600 18,312,000 9 146.966 3,350 J 100 3,270 T/B 200 191 LPKR Lippo Karawaci Tbk. 121 122 117 119 -2 16,982,600 2,019,341,300 987 38.427 120 J 388,300 119 T/B 304,000 192 LPPF Matahari Department Store Tbk. 1,090 1,085 1,040 1,040 -50 10,738,800 11,337,472,000 1,682 23.566 1,045 J 12,100 1,040 T/B 778,600 193 LSIP PP London Sumatra Indonesia Tbk. 935 925 880 885 -50 32,750,400 29,250,738,000 2,682 228.387 890 J 962,100 885 T/B 4,711,400 194 LTLS Lautan Luas Tbk. 428 428 420 420 -8 21,100 8,864,200 10 148.469 420 T/J 500 418 B 200 195 MAIN Malindo Feedmill Tbk. 520 520 496 500 -20 4,516,100 2,262,066,800 660 284.091 500 T/J 1,299,100 498 B 96,900 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 1 6.835 50 T/J 399,952,000 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. 570 585 535 560 -10 12,074,100 6,808,732,500 1,284 898.660 565 J 100 560 T/B 2,100 199 MARK Mark Dynamics Indonesia Tbk. 765 775 745 760 -5 2,010,300 1,535,341,500 274 1,520.000 770 J 27,500 745 B 800 200 MASA Multistrada Arah Sarana Tbk. 550 575 525 570 20 172,800 98,591,500 21 405.290 575 J 1,200 535 B 100 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 362 362 346 360 -2 598,700 211,152,800 147 22.500 354 J 20,500 352 B 6,600 203 MBTO Martina Berto Tbk. 83 85 78 85 2 505,200 42,909,300 26 11.486 85 T/J 3,434,900 80 B 100 204 MCOR Bank China Construction Bank Indonesia Tbk. 111 110 104 104 -7 9,825,100 1,030,826,700 302 93.280 104 T/J 113,600 0 B 0 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,697,600 0 B 0 206 MDLN Modernland Realty Tbk. 52 52 50 50 -2 30,690,900 1,557,674,500 355 14.839 51 J 8,900,100 50 T/B 53,807,300 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 500 25,000 1 8.039 50 T/J 33,284,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 380 380 358 360 -20 71,440,300 26,218,202,800 4,357 747.586 360 T/J 361,300 358 B 3,074,500 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,875 B 100 210 META Nusantara Infrastructure Tbk. 105 109 102 102 -3 269,700 27,733,200 39 30.902 106 J 100 102 T/B 15,600 211 MGRO Mahkota Group Tbk. 800 810 785 795 -5 1,919,500 1,533,177,500 308 353.333 795 T/J 26,000 790 B 14,200 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,380 2,320 2,370 10 21,970,600 51,814,359,000 1,535 139.536 2,370 T/J 257,600 2,360 B 33,400 213 MLBI Multi Bintang Indonesia Tbk. 8,250 8,300 8,200 8,250 0 6,100 50,225,000 18 52,547.771 8,300 J 5,100 8,125 B 400 214 MLPL Multipolar Tbk. 50 50 50 50 0 500 25,000 4 5.735 50 T/J 3,233,000 0 B 0 215 MLPT Multipolar Technology Tbk. 580 580 540 565 -15 134,400 74,385,000 194 117.708 570 J 600 560 B 8,100 216 MNCN Media Nusantara Citra Tbk. 725 720 695 705 -20 55,353,900 39,089,786,000 5,929 78.333 705 T/J 645,300 700 B 1,533,900 217 MPMX Mitra Pinasthika Mustika Tbk. 398 398 376 380 -18 16,133,900 6,127,624,400 803 25.333 384 J 60,200 380 T/B 4,400 218 MPPA Matahari Putra Prima Tbk. 100 102 97 99 -1 735,300 71,798,900 68 41.623 100 J 160,200 99 T/B 464,700 219 MRAT Mustika Ratu Tbk. 133 140 131 133 0 7,600 1,039,500 13 20.462 134 J 2,600 131 B 2,600 220 MSKY MNC Sky Vision Tbk. 930 0 0 930 0 0 0 0 61.184 900 J 2,400 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,605 1,595 1,555 1,585 -20 1,084,000 1,713,271,500 428 2,853.388 1,590 J 3,700 1,585 T/B 2,000 222 MTLA Metropolitan Land Tbk. 400 402 398 402 2 4,100 1,641,000 10 169.013 402 T/J 1,900 398 B 10,200 223 MYOH Samindo Resources Tbk. 1,110 1,140 1,085 1,140 30 408,100 462,136,000 54 135.783 1,140 T/J 94,500 1,080 B 200 224 MYOR Mayora Indah Tbk. 2,410 2,400 2,320 2,370 -40 2,655,900 6,239,269,000 1,540 11,855.928 2,370 T/J 104,600 2,360 B 1,700 225 MYTX Asia Pacific Investama Tbk. 51 0 0 51 0 0 0 0 7.666 51 J 45,200 50 B 3,700 226 NIKL Pelat Timah Nusantara Tbk. 630 625 590 590 -40 2,976,600 1,785,431,500 780 181.538 595 J 141,200 590 T/B 51,000 227 NISP Bank OCBC NISP Tbk. 735 735 720 725 -10 170,900 123,959,500 33 878.532 725 T/J 9,100 720 B 8,100 228 NOBU Bank Nationalnobu Tbk. 850 850 810 850 0 1,000 821,000 3 226.667 850 T/J 1,300 845 B 4,200 229 NRCA Nusa Raya Cipta Tbk. 288 294 286 288 0 97,600 28,092,800 24 33.882 294 J 41,300 288 T/B 4,500 230 NZIA Nusantara Almazia Tbk. 131 145 140 140 9 13,600 1,936,100 12 63.636 139 J 2,500 131 B 1,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 2,953,000 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 74 92 73 92 18 115,302,300 10,022,198,700 3,897 92.000 92 T/J 1,895,300 91 B 1,641,100 233 PANR Panorama Sentrawisata Tbk. 83 85 79 81 -2 1,686,400 136,894,200 184 48.599 81 T/J 8,600 80 B 27,100 234 PANS Panin Sekuritas Tbk. 775 790 750 750 -25 209,200 157,668,000 93 545.455 770 J 11,600 745 B 17,900 235 PBID Panca Budi Idaman Tbk. 880 885 870 870 -10 27,000 23,520,000 19 102.353 875 J 8,300 870 T/B 16,000 236 PBRX Pan Brothers Tbk. 220 218 210 210 -10 642,100 135,274,600 89 371.681 216 J 15,900 210 T/B 405,500 237 PBSA Paramita Bangun Sarana Tbk. 470 580 470 470 0 5,700 3,064,000 14 39.167 438 J 100 0 B 0 238 PEHA Phapros Tbk. 1,225 1,200 1,145 1,170 -55 188,200 217,679,000 110 97.663 1,175 J 2,000 1,170 T/B 10,300 239 PGAS Perusahaan Gas Negara Tbk. 1,005 1,000 955 960 -45 133,949,100 130,228,191,000 10,040 320.000 965 J 613,700 960 T/B 1,811,700 240 PGUN Pradiksi Gunatama Tbk. 298 300 286 300 2 78,000 23,285,800 29 260.870 298 J 2,400 290 B 200 241 PJAA Pembangunan Jaya Ancol Tbk. 476 476 466 468 -8 28,100 13,201,800 23 91.317 476 J 27,800 468 T/B 4,000 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,800 2,500 2,740 240 1,900 4,984,000 8 1,136.977 2,740 T/J 3,300 2,450 B 100 243 PNBN Bank Pan Indonesia Tbk 740 745 715 730 -10 3,643,300 2,675,022,500 268 1,215.451 730 T/J 219,400 725 B 106,900 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 102,900 5,145,000 13 50.000 50 T/J 12,978,700 0 B 0 245 PNIN Paninvest Tbk. 695 700 665 695 0 183,100 123,109,000 60 739.047 695 T/J 72,500 675 B 3,500 246 PNLF Panin Financial Tbk. 178 178 173 175 -3 23,199,200 4,047,552,300 1,036 189.148 176 J 102,900 175 T/B 231,100 247 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. 141 141 132 133 -8 10,457,900 1,433,470,500 2,441 30.930 134 J 22,200 132 B 456,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 777,300 38,865,000 70 108.108 50 T/J 78,797,800 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 124 116 116 116 -8 5,400 626,400 10 65.304 122 J 2,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 2,940 2,940 2,850 2,940 0 13,700 39,720,000 20 45.231 2,950 J 20,000 2,900 B 1,400 252 PSSI Pelita Samudera Shipping Tbk. 160 160 156 160 0 190,100 29,775,200 23 118.519 161 J 300 160 T/B 11,300 253 PTBA Bukit Asam Tbk. 1,980 1,980 1,940 1,950 -30 11,910,700 23,296,175,500 4,058 1,695.652 1,955 J 507,200 1,950 T/B 6,600 254 PTIS Indo Straits Tbk. 153 155 154 154 1 2,000 308,500 3 16.211 164 J 3,000 146 B 1,000 255 PTPP PP (Persero) Tbk. 815 815 785 810 -5 23,677,400 18,962,848,500 2,242 152.256 810 T/J 222,500 805 B 71,600 256 PTRO Petrosea Tbk. 1,575 1,570 1,490 1,520 -55 1,044,600 1,582,275,500 527 1,216.000 1,525 J 13,000 1,520 T/B 45,400 257 PTSN Sat Nusapersada Tbk 200 200 189 198 -2 2,901,600 563,540,300 400 102.414 198 T/J 246,500 194 B 2,300 258 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. 354 350 342 344 -10 93,445,700 32,217,223,600 4,887 1,326.188 344 T/J 7,650,000 342 B 3,131,200 261 PZZA Sarimelati Kencana Tbk. 580 635 580 585 5 2,911,100 1,756,938,500 899 53.182 590 J 3,000 585 T/B 56,700 262 RAJA Rukun Raharja Tbk. 113 114 106 107 -6 17,086,300 1,850,163,600 1,059 367.546 108 J 11,800 107 T/B 33,100 263 RALS Ramayana Lestari Sentosa Tbk. 570 575 550 555 -15 4,882,100 2,729,873,000 982 346.875 560 J 352,900 555 T/B 335,400 264 RANC Supra Boga Lestari Tbk. 398 400 388 396 -2 1,063,000 417,498,400 176 79.200 396 T/J 22,800 394 B 9,500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 13,977,500 0 B 0 266 RDTX Roda Vivatex Tbk 6,300 6,300 6,300 6,300 0 100 630,000 1 331.895 6,225 J 900 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 336 0 0 336 0 0 0 0 155.077 314 J 2,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 90 0 0 90 0 0 0 0 14.294 90 J 2,000 87 B 200 269 RMBA Bentoel Internasional Investama Tbk. 420 480 400 430 10 60,000 27,678,000 50 3,364.632 430 T/J 8,300 422 B 2,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,210 1,200 1,205 -10 619,700 747,476,000 69 472.549 1,210 J 200 1,205 T/B 335,100 271 SAMF Saraswanti Anugerah Makmur Tbk. 386 386 382 382 -4 4,800 1,839,200 10 318.333 384 J 5,500 382 T/B 2,700 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,300 10,000 10,200 50 1,400 14,250,000 5 6,580.645 10,200 T/J 4,100 9,500 B 600 273 SCMA Surya Citra Media Tbk. 1,165 1,175 1,135 1,145 -20 22,606,800 25,890,149,500 1,327 517.975 1,150 J 10,500 1,145 T/B 3,920,100 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 246 238 240 0 180,200 43,507,800 54 218.182 248 J 67,700 240 T/B 20,200 275 SDPC Millennium Pharmacon International Tbk. 98 99 95 99 1 244,400 23,671,900 23 66.084 99 T/J 45,700 96 B 52,300 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 815 J 8,000 0 B 0 277 SGRO Sampoerna Agro Tbk. 1,405 1,445 1,410 1,435 30 204,100 292,026,000 93 61.325 1,440 J 6,900 1,435 T/B 7,600 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 740 720 730 -10 19,838,500 14,383,544,500 4,013 252.569 730 T/J 460,300 725 B 347,300 279 SILO Siloam International Hospitals Tbk. 4,680 4,690 4,400 4,450 -230 211,000 954,290,000 238 50.540 4,490 J 1,600 4,450 T/B 10,200 280 SIMP Salim Ivomas Pratama Tbk. 296 296 280 288 -8 9,500,000 2,721,395,000 724 26.182 290 J 103,000 288 T/B 423,000 281 SMBR Semen Baturaja (Persero) Tbk. 428 422 400 410 -18 14,776,100 6,033,639,400 1,614 73.214 410 T/J 378,100 408 B 126,800 282 SMCB Solusi Bangun Indonesia Tbk. 975 975 965 965 -10 15,600 15,204,000 5 1,165.459 975 J 7,500 960 B 1,500 283 SMDR Samudera Indonesia Tbk. 276 286 262 276 0 8,287,300 2,272,584,600 838 1,107.633 276 T/J 108,200 274 B 1,011,000 284 SMGR Semen Indonesia (Persero) Tbk. 8,900 8,850 8,600 8,800 -100 7,570,800 66,108,662,500 3,539 3,062.148 8,825 J 100 8,800 T/B 55,200 285 SMKL Satyamitra Kemas Lestari Tbk. 178 0 0 178 0 0 0 0 92.228 179 J 200 170 B 26,000 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,850 J 1,100 0 B 0 287 SMRA Summarecon Agung Tbk. 535 530 510 520 -15 27,064,800 14,021,137,000 1,964 854.420 525 J 2,232,400 520 T/B 506,000 288 SMSM Selamat Sempurna Tbk. 1,165 1,160 1,125 1,160 -5 2,855,800 3,259,108,000 1,107 3,098.373 1,160 T/J 76,100 1,140 B 100 289 SOCI Soechi Lines Tbk. 118 118 111 116 -2 6,197,200 707,687,300 388 21.091 116 T/J 19,600 115 B 11,900 290 SOHO Soho Global Health Tbk. 12,650 12,500 11,775 11,775 -875 7,900 95,922,500 19 646.978 11,775 T/J 426,600 0 B 0 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,275 J 100 0 B 0 292 SPMA Suparma Tbk. 270 288 262 274 4 206,500 56,379,000 16 122.826 276 J 4,800 272 B 7,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 126 126 126 -3 2,200 277,200 1 134.470 135 J 690,400 126 T/B 1,500 294 SRIL Sri Rejeki Isman Tbk. 193 194 184 189 -4 17,313,200 3,268,385,400 1,340 78.750 190 J 1,179,100 189 T/B 309,400 295 SRSN Indo Acidatama Tbk 53 54 52 52 -1 3,307,700 175,133,800 109 9.471 53 J 101,200 52 T/B 2,561,900 296 SSIA Surya Semesta Internusa Tbk. 430 436 418 422 -8 45,601,200 19,428,701,400 3,073 173.128 424 J 453,900 422 T/B 150,700 297 SSMS Sawit Sumbermas Sarana Tbk. 835 840 785 790 -45 713,700 565,786,000 216 117.910 795 J 20,000 790 T/B 6,800 298 STAR Buana Artha Anugerah Tbk. 127 135 124 127 0 2,200 275,500 9 124.510 124 J 4,700 123 B 100 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 9,714,900 0 B 0 300 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 63,865,800 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 88,894,800 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,380 1,290 1,325 -15 57,259,200 77,180,868,000 7,057 327.160 1,330 J 43,500 1,325 T/B 4,095,000 303 TBLA Tunas Baru Lampung Tbk. 745 740 715 720 -25 3,052,300 2,203,477,500 561 163.953 725 J 5,000 720 T/B 155,000 304 TCID Mandom Indonesia Tbk. 6,525 6,500 6,475 6,475 -50 500 3,240,000 4 635.103 6,650 J 100 6,200 B 1,000 305 TDPM Tridomain Performance Materials Tbk. 143 143 137 139 -4 9,845,400 1,371,867,000 831 60.965 140 J 12,100 139 T/B 6,000 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 94 100 90 100 6 43,256,300 4,182,414,800 2,463 50.000 101 J 766,900 100 T/B 10,611,800 308 TINS Timah Tbk. 730 715 680 680 -50 30,643,900 21,118,102,000 2,285 347.476 680 T/J 1,945,600 0 B 0 309 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 20,000 1,000,000 1 22.857 53 J 100 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,400 6,025 6,100 -275 6,817,900 42,069,697,500 3,094 377.152 6,125 J 17,200 6,100 T/B 729,900 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,760 2,710 2,730 -70 74,516,800 203,372,149,000 10,653 1,434.690 2,740 J 854,200 2,730 T/B 516,300 312 TMAS Temas Tbk. 105 120 100 113 8 13,117,800 1,486,596,200 1,007 259.902 113 T/J 718,600 112 B 217,500 313 TOBA TBS Energi Utama Tbk. 394 428 394 428 34 79,500 34,009,000 9 90.318 428 T/J 53,500 372 B 6,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,200 1,010,000 4 80.475 50 T/J 19,273,500 0 B 0 315 TOTL Total Bangun Persada Tbk. 268 270 260 262 -6 2,348,000 618,561,000 227 94.168 262 T/J 225,200 260 B 405,500 316 TOWR Sarana Menara Nusantara Tbk. 1,010 1,005 990 1,005 -5 53,663,100 53,615,951,500 7,892 4,787.310 1,005 T/J 5,159,700 1,000 B 211,400 317 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. 112 112 111 111 -1 14,100 1,569,300 8 111.856 115 J 100 111 T/B 1,900 319 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. 390 0 0 390 0 0 0 0 232.641 392 J 100 390 B 40,000 321 TSPC Tempo Scan Pacific Tbk. 1,300 1,320 1,275 1,285 -15 169,700 220,891,000 100 229.235 1,300 J 13,400 1,285 T/B 2,500 322 TURI Tunas Ridean Tbk. 1,305 0 0 1,305 0 0 0 0 2,900.000 1,325 J 100 1,250 B 2,300 323 UCID Uni-Charm Indonesia Tbk. 1,460 1,485 1,440 1,460 0 240,100 351,017,000 339 97.333 1,470 J 500 1,460 T/B 59,500 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,700 1,650 1,700 25 739,300 1,241,150,000 444 3,296.107 1,705 J 1,800 1,700 T/B 8,200 325 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,600 3,600 -220 500 1,844,000 4 133.330 3,810 J 100 3,600 T/B 900 326 UNSP Bakrie Sumatera Plantations Tbk. 82 87 79 80 -2 1,169,600 94,302,000 124 3.799 81 J 200 80 T/B 2,700 327 UNTR United Tractors Tbk. 23,150 23,475 22,750 22,875 -275 3,142,600 72,316,532,500 4,538 27,232.143 22,900 J 51,400 22,875 T/B 4,000 328 UNVR Unilever Indonesia Tbk. 7,925 7,900 7,775 7,800 -125 7,510,400 58,632,867,500 5,438 199,692.780 7,825 J 125,000 7,800 T/B 7,800 329 VICO Victoria Investama Tbk. 80 87 75 87 7 112,900 8,983,600 332 69.600 87 T/J 49,800 83 B 1,400 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 300 15,000 1 16.667 50 T/J 186,507,000 0 B 0 331 VOKS Voksel Electric Tbk. 197 197 187 192 -5 43,600 8,442,400 9 84.932 192 T/J 67,000 188 B 100 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 162 154 155 -7 10,572,700 1,658,698,600 1,019 53.448 156 J 468,300 155 T/B 967,800 333 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 51 0 699,100 35,637,200 130 22.263 51 T/J 72,600 50 B 728,400 334 WIIM Wismilak Inti Makmur Tbk. 328 330 318 318 -10 13,173,600 4,237,802,400 897 48.923 320 J 173,200 318 T/B 447,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,085 1,075 1,045 1,060 -25 10,905,100 11,560,589,000 1,681 272.456 1,065 J 254,000 1,060 T/B 351,300 336 WINS Wintermar Offshore Marine Tbk. 99 98 95 95 -4 85,600 8,258,300 17 25.691 97 J 291,000 95 T/B 5,100 337 WOMF Wahana Ottomitra Multiartha Tbk. 220 220 212 216 -4 132,700 28,595,400 37 32.746 218 J 3,100 216 T/B 100 338 WOOD Integra Indocabinet Tbk. 378 378 358 370 -8 17,590,500 6,425,792,400 1,077 142.308 370 T/J 38,700 368 B 7,200 339 WSBP Waskita Beton Precast Tbk. 144 144 137 138 -6 33,451,700 4,658,252,500 1,488 28.163 139 J 92,600 138 T/B 2,252,800 340 WSKT Waskita Karya (Persero) Tbk. 510 500 490 490 -20 25,912,200 12,792,722,200 3,237 132.254 492 J 7,600 490 T/B 1,260,400 341 WTON Wijaya Karya Beton Tbk. 232 232 228 230 -2 4,700,000 1,077,426,000 392 38.983 230 T/J 60,600 228 B 18,300 Total 3,977,056,700 4,327,769,207,400 394,558 2,001,400,800 217,220,200 Jakarta, 24 September 2020 Trading Division