List of Securities Quotation Main Board Date: Friday, 25 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. 9,750 10,075 9,600 9,975 225 1,762,400 17,474,340,000 1,900 810.344 10,000 J 6,700 9,975 T/B 40,400 2 ABMM ABM Investama Tbk. 860 855 855 855 -5 300 256,500 2 22.800 855 T/J 900 800 B 1,200 3 ACES Ace Hardware Indonesia Tbk. 1,440 1,575 1,485 1,570 130 13,510,800 20,856,814,500 5,169 1,914.634 1,570 T/J 2,125,000 1,565 B 500 4 ACST Acset Indonusa Tbk. 184 192 180 184 0 73,168,300 13,638,838,800 3,738 13.589 185 J 93,500 184 T/B 347,200 5 ADHI Adhi Karya (Persero) Tbk. 490 505 488 500 10 9,966,000 4,967,925,800 959 392.671 505 J 454,500 500 T/B 5,242,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,100 7,275 7,050 7,250 150 36,900 264,952,500 98 311.828 7,250 T/J 800 7,225 B 2,700 7 ADMG Polychem Indonesia Tbk 117 123 114 116 -1 7,987,200 956,921,100 1,513 10.354 117 J 73,300 116 T/B 168,900 8 ADRO Adaro Energy Tbk. 1,130 1,160 1,130 1,140 10 53,909,400 61,710,801,000 4,677 103.636 1,145 J 295,800 1,140 T/B 3,804,100 9 AGII Aneka Gas Industri Tbk. 468 486 468 486 18 231,900 111,676,000 73 44.182 486 T/J 200 474 B 1,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 288 330 288 322 34 115,731,500 36,039,223,600 7,148 526.075 322 T/J 57,100 320 B 429,100 11 AISA Tiga Pilar Sejahtera Food Tbk. 214 226 210 218 4 66,722,300 14,477,724,000 3,111 26.534 218 T/J 396,800 216 B 1,293,200 12 AKRA AKR Corporindo Tbk. 2,510 2,630 2,520 2,610 100 14,480,600 37,060,289,000 1,785 2,080.162 2,620 J 22,400 2,610 T/B 893,400 13 ALTO Tri Banyan Tirta Tbk. 292 304 274 298 6 2,000 591,600 6 148.884 298 T/J 700 284 B 5,000 14 AMAN Makmur Berkah Amanda Tbk. 272 274 272 274 2 189,300 51,515,600 17 249.091 274 T/J 142,200 272 B 525,600 15 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 2,400 2,400 -50 5,300 12,820,000 7 97.959 2,680 J 100 2,400 T/B 5,000 16 AMRT Sumber Alfaria Trijaya Tbk. 660 675 655 675 15 53,000 35,598,500 110 1,722.422 675 T/J 39,900 665 B 4,500 17 ANJT Austindo Nusantara Jaya Tbk. 530 525 500 525 -5 17,200 8,757,500 6 43.750 530 J 4,100 500 B 6,200 18 ANTM Aneka Tambang Tbk. 720 735 715 730 10 42,231,400 30,745,571,500 5,472 481.308 730 T/J 670,800 725 B 3,414,000 19 APLI Asiaplast Industries Tbk. 102 109 105 105 3 200 21,400 2 87.500 108 J 14,000 100 B 100 20 APLN Agung Podomoro Land Tbk. 94 98 94 97 3 27,923,400 2,691,716,200 1,076 26.575 97 T/J 356,000 96 B 4,494,300 21 ARNA Arwana Citramulia Tbk. 448 448 444 448 0 689,400 307,110,000 30 3,044.926 448 T/J 1,000 444 B 5,600 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. 930 0 0 930 0 0 0 0 274.701 920 J 700 890 B 100 24 ASGR Astra Graphia Tbk. 710 725 705 725 15 335,300 241,025,500 63 150.315 740 J 19,300 720 B 20,000 25 ASII Astra International Tbk. 4,600 4,920 4,610 4,860 260 40,064,600 192,694,930,000 10,797 3,475.475 4,860 T/J 231,100 4,850 B 140,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,035 0 0 1,035 0 0 0 0 1,916.667 1,035 J 1,900 1,030 B 900 27 ASRI Alam Sutera Realty Tbk. 113 116 112 114 1 99,483,800 11,262,273,600 3,151 108.571 114 T/J 3,850,400 113 B 4,935,300 28 ASSA Adi Sarana Armada Tbk. 476 496 480 484 8 7,238,700 3,533,859,400 657 124.103 488 J 4,800 484 T/B 122,600 29 ATIC Anabatic Technologies Tbk. 600 570 560 560 -40 6,700 3,787,500 10 80.000 560 T/J 5,200 0 B 0 30 AUTO Astra Otoparts Tbk. 820 830 810 820 0 1,135,900 930,477,000 264 741.612 825 J 28,100 820 T/B 157,700 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 106,400 0 B 0 32 BATA Sepatu Bata Tbk. 620 625 620 625 5 50,400 31,272,500 17 8,106.355 625 T/J 5,000 605 B 200 33 BBCA Bank Central Asia Tbk. 27,225 28,125 27,300 28,050 825 20,141,000 561,181,605,000 20,207 16,028.571 28,075 J 103,800 28,050 T/B 722,200 34 BBKP Bank Bukopin Tbk. 212 230 210 222 10 302,991,800 66,898,790,000 6,488 66.570 224 J 2,031,800 222 T/B 9,813,000 35 BBMD Bank Mestika Dharma Tbk. 1,485 1,485 1,470 1,485 0 500 739,000 5 107.609 1,485 T/J 900 1,390 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,330 4,600 4,360 4,600 270 54,992,300 247,063,452,000 14,355 22.124 4,600 T/J 775,100 4,590 B 44,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,030 3,180 3,040 3,160 130 169,418,100 527,728,212,000 23,677 3,611.429 3,160 T/J 1,179,500 3,150 B 4,548,300 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. 1,145 1,260 1,145 1,235 90 92,792,600 112,724,444,500 8,589 161.087 1,235 T/J 895,400 1,230 B 349,900 40 BBYB Bank Neo Commerce Tbk. 268 268 268 268 0 200 53,600 2 272.857 270 J 30,000 256 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 119 120 118 120 1 333,400 39,950,000 31 340.310 120 T/J 115,800 119 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. 2,110 2,220 2,100 2,220 110 1,658,800 3,626,427,000 865 1.254 2,220 T/J 113,800 2,210 B 42,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 173 179 170 171 -2 283,512,300 49,302,035,400 7,482 100.588 172 J 1,096,000 171 T/B 11,464,600 44 BFIN BFI Finance Indonesia Tbk. 344 360 340 346 2 4,990,900 1,755,554,200 780 1,773.086 348 J 108,900 346 T/B 71,200 45 BHIT MNC Investama Tbk. 50 50 50 50 0 10,600 530,000 4 146.220 50 T/J 93,634,900 0 B 0 46 BINA Bank Ina Perdana Tbk. 820 815 800 805 -15 2,017,700 1,622,356,500 62 454.813 805 T/J 111,400 800 B 400 47 BIRD Blue Bird Tbk. 850 895 850 870 20 1,868,100 1,640,229,500 356 13.385 870 T/J 275,500 865 B 53,200 48 BISI BISI International Tbk. 880 890 870 890 10 204,400 180,302,000 53 445.000 890 T/J 14,000 885 B 2,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 865 900 860 885 20 10,176,100 8,991,196,000 1,868 147.500 890 J 166,900 885 T/B 205,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 505 525 505 515 10 13,059,400 6,749,910,000 2,143 119.767 520 J 1,422,800 515 T/B 767,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,500 125,000 8 3.455 50 T/J 164,819,500 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 174,347,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,350 5,075 5,350 275 70,227,800 367,721,287,500 10,648 1,612.092 5,350 T/J 4,857,200 5,325 B 100 54 BMSR Bintang Mitra Semestaraya Tbk 52 53 52 53 1 2,300 119,800 7 10.600 52 J 2,000 51 B 700 55 BMTR Global Mediacom Tbk. 210 220 210 214 4 100,099,700 21,456,407,000 6,339 174.182 214 T/J 10,178,100 212 B 1,977,400 56 BNBA Bank Bumi Arta Tbk. 332 332 326 332 0 100,600 32,797,200 12 207.500 334 J 24,500 332 T/B 50,000 57 BNGA Bank CIMB Niaga Tbk. 705 730 705 720 15 3,316,500 2,382,703,500 788 5.316 725 J 113,700 720 T/B 186,500 58 BNII Bank Maybank Indonesia Tbk. 199 212 200 206 7 4,774,400 985,987,400 696 2.454 208 J 580,200 206 T/B 30,800 59 BNLI Bank Permata Tbk. 1,245 1,250 1,160 1,215 -30 426,100 513,154,000 186 13.229 1,215 T/J 11,000 1,210 B 4,000 60 BPTR Batavia Prosperindo Trans Tbk. 80 84 76 81 1 69,100 5,429,800 50 81.000 80 J 5,000 78 B 5,000 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,710 J 100 4,060 B 100 62 BRIS Bank BRIsyariah Tbk. 725 785 710 770 45 399,270,800 303,217,732,500 25,408 150.980 770 T/J 3,487,900 765 B 2,428,800 63 BRPT Barito Pacific Tbk. 640 680 645 675 35 98,084,300 64,920,338,500 6,197 263.950 675 T/J 2,131,100 670 B 422,400 64 BSDE Bumi Serpong Damai Tbk. 725 765 730 755 30 41,274,400 30,819,820,000 1,626 147.893 755 T/J 80,400 750 B 2,611,200 65 BSIM Bank Sinarmas Tbk. 478 494 470 470 -8 2,600 1,237,400 15 320.559 470 T/J 1,100 454 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. 2,090 2,180 2,020 2,150 60 139,400 299,224,000 64 416.213 2,150 T/J 9,800 2,100 B 1,500 68 BTPS Bank BTPN Syariah Tbk. 3,040 3,130 2,970 3,090 50 10,802,600 33,095,133,000 3,664 316.923 3,090 T/J 50,800 3,080 B 32,500 69 BUDI Budi Starch & Sweetener Tbk. 93 95 92 94 1 4,526,800 428,536,000 985 50.946 94 T/J 237,700 93 B 299,800 70 BULL Buana Lintas Lautan Tbk. 280 294 280 292 12 195,333,500 55,552,474,800 5,662 28.555 292 T/J 1,579,500 290 B 753,100 71 BVIC Bank Victoria International Tbk. 65 66 63 65 0 312,500 19,985,800 113 61.464 65 T/J 27,300 64 B 2,500 72 BWPT Eagle High Plantations Tbk. 87 95 87 93 6 47,112,000 4,253,082,300 1,679 20.340 93 T/J 3,332,100 92 B 734,100 73 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 8,800 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 258 272 254 260 2 2,540,200 670,279,800 672 78.788 260 T/J 26,900 258 B 381,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,100 505,000 7 28.571 50 T/J 207,952,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,740 1,700 1,715 0 42,200 72,370,000 56 354.339 1,720 J 9,900 1,715 T/B 4,700 77 CFIN Clipan Finance Indonesia Tbk. 187 192 182 186 -1 9,796,100 1,835,195,300 669 14.555 187 J 20,800 186 T/B 188,700 78 CITY Natura City Developments Tbk. 100 110 96 101 1 3,500 343,000 19 84.167 97 J 600 96 B 14,400 79 CLEO Sariguna Primatirta Tbk. 442 460 440 442 0 9,244,100 4,138,666,400 1,377 1,921.739 442 T/J 294,400 440 B 186,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,130 1,085 1,110 10 263,800 290,380,500 70 106.214 1,110 T/J 400 1,105 B 500 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 5,900 6,075 5,900 6,075 175 5,255,900 31,712,907,500 2,063 27,667.714 6,075 T/J 46,300 6,050 B 2,700 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. 312 314 304 304 -8 27,500 8,579,000 5 153.408 312 J 900 306 B 10,500 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. 625 650 630 645 20 10,614,500 6,769,509,000 1,127 144.412 645 T/J 515,000 640 B 2,327,400 87 DART Duta Anggada Realty Tbk. 238 234 228 234 -4 13,500 3,118,600 16 43.258 236 J 2,000 232 B 1,000 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 338,778,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 15,430,500 0 B 0 90 DILD Intiland Development Tbk. 155 163 153 162 7 6,204,500 981,851,000 4,827 28.230 162 T/J 1,012,500 160 B 200 91 DLTA Delta Djakarta Tbk. 3,860 3,940 3,860 3,940 80 33,000 129,151,000 62 23,551.916 3,960 J 300 3,940 T/B 49,100 92 DMAS Puradelta Lestari Tbk. 214 218 210 214 0 24,632,100 5,305,690,800 1,310 101.905 216 J 117,300 214 T/B 6,884,600 93 DMND Diamond Food Indonesia Tbk. 890 895 865 895 5 31,700 28,180,500 25 97.814 895 T/J 1,700 890 B 700 94 DNAR Bank Oke Indonesia Tbk. 228 236 214 214 -14 11,300 2,428,200 11 194.545 220 J 200 0 B 0 95 DOID Delta Dunia Makmur Tbk. 218 226 212 222 4 31,219,900 6,906,399,200 1,463 300.552 224 J 358,900 222 T/B 3,078,200 96 DPNS Duta Pertiwi Nusantara Tbk. 238 226 226 226 -12 1,800 406,800 3 73.429 238 J 2,800 226 T/B 5,300 97 DPUM Dua Putra Utama Makmur Tbk. 73 68 68 68 -5 218,700 14,871,600 44 12.364 68 T/J 431,100 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 57 58 55 58 1 252,800 14,267,500 45 33.009 58 T/J 80,800 56 B 1,600 99 DSNG Dharma Satya Nusantara Tbk. 446 474 442 472 26 15,301,500 7,055,044,000 1,246 127.568 474 J 189,500 472 T/B 58,600 100 DSSA Dian Swastatika Sentosa Tbk 14,950 16,500 13,975 16,475 1,525 2,200 34,220,000 14 1,098.333 16,475 T/J 8,200 16,400 B 100 101 DUCK Jaya Bersama Indo Tbk. 238 248 236 238 0 9,017,900 2,174,112,800 853 47.129 240 J 203,400 238 T/B 829,600 102 DVLA Darya-Varia Laboratoria Tbk. 2,450 2,580 2,450 2,450 0 24,600 61,952,000 91 901.824 2,490 J 100 2,450 T/B 4,400 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 103,000 5,150,000 2 14.286 50 T/J 5,280,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,200 1,230 1,195 1,220 20 186,100 224,865,500 184 3,097.076 1,220 T/J 29,600 1,215 B 7,500 105 ELSA Elnusa Tbk. 194 204 195 200 6 32,353,000 6,441,604,000 1,779 50.000 200 T/J 412,000 199 B 3,424,700 106 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. 7,325 6,900 6,825 6,825 -500 400 2,745,000 4 947.917 6,900 J 400 0 B 0 108 ERAA Erajaya Swasembada Tbk. 1,520 1,545 1,495 1,515 -5 21,398,400 32,346,792,000 2,958 151.500 1,520 J 64,800 1,515 T/B 1,740,000 109 ESSA Surya Esa Perkasa Tbk. 135 143 135 136 1 5,171,800 703,393,000 215 253.207 137 J 22,100 135 B 405,200 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 300 15,000 3 20.080 50 T/J 221,200 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. 1,930 1,990 1,930 1,965 35 18,214,300 35,770,141,500 4,006 99.725 1,965 T/J 202,100 1,960 B 43,200 113 FASW Fajar Surya Wisesa Tbk. 6,800 6,700 6,700 6,700 -100 100 670,000 1 1,535.429 7,000 J 2,100 6,700 T/B 200 114 FILM MD Pictures Tbk. 185 204 178 190 5 20,748,700 4,002,139,300 2,680 90.476 190 T/J 23,300 189 B 205,300 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 2,049,000 0 B 0 116 FREN Smartfren Telecom Tbk. 71 81 70 77 6 588,131,100 44,820,520,800 10,327 4.278 78 J 7,893,500 77 T/B 2,540,600 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,092,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,345 0 0 1,345 0 0 0 0 1,076.000 1,435 J 1,000 1,350 B 1,000 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 40,175 40,975 40,050 40,700 525 1,688,100 68,446,537,500 3,412 1,588.293 40,700 T/J 80,600 40,675 B 2,600 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,780 1,590 1,780 185 6,100 9,796,000 16 152.137 1,770 J 2,700 1,570 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 210 226 210 220 10 13,521,200 2,945,613,000 1,349 29.574 222 J 731,300 220 T/B 771,300 123 GJTL Gajah Tunggal Tbk. 408 428 404 416 8 3,974,500 1,658,048,400 647 81.671 422 J 25,100 416 T/B 196,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 68 85 67 83 15 78,769,900 6,429,627,900 1,476 20.750 83 T/J 1,443,500 82 B 19,600 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 1,205 1,250 5 428,600 526,645,500 122 97.276 1,250 T/J 10,700 1,235 B 100 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 100,300 5,015,000 7 21.568 50 T/J 605,400 0 B 0 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 91 92 88 88 -3 51,400 4,589,800 27 35.200 92 J 500,700 89 B 15,000 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300 15,000 1 26.579 50 T/J 7,565,200 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. 384 404 404 404 20 100 40,400 1 76.952 384 J 26,300 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. 3,360 3,360 3,270 3,300 -60 823,700 2,721,033,000 208 89.189 3,300 T/J 9,500 3,290 B 1,000 134 HERO Hero Supermarket Tbk. 805 815 800 810 5 7,200 5,815,500 22 1,690.741 815 J 6,800 800 B 1,500 135 HEXA Hexindo Adiperkasa Tbk. 3,580 3,650 3,520 3,610 30 1,508,900 5,419,808,000 1,215 1,105.125 3,620 J 9,400 3,610 T/B 33,500 136 HITS Humpuss Intermoda Transportasi Tbk. 500 545 498 500 0 500 254,300 5 769.231 500 T/J 2,200 484 B 100 137 HKMU HK Metals Utama Tbk. 69 73 68 71 2 18,726,200 1,321,881,300 800 30.870 72 J 2,045,800 71 T/B 51,300 138 HMSP H.M. Sampoerna Tbk. 1,415 1,465 1,425 1,455 40 21,554,500 31,188,071,500 4,188 7,263.379 1,460 J 754,600 1,455 T/B 22,900 139 HOKI Buyung Poetra Sembada Tbk. 720 750 720 745 25 11,941,800 8,797,759,000 662 240.323 750 J 867,400 745 T/B 228,200 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 800 40,000 2 27.027 50 T/J 664,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. 196 197 192 194 -2 1,512,400 294,504,900 273 64.667 195 J 98,200 194 T/B 111,200 142 HRUM Harum Energy Tbk. 1,625 1,650 1,615 1,620 -5 1,060,000 1,730,423,000 462 31.154 1,625 J 10,000 1,620 T/B 14,700 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,750 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,250 10,050 10,050 -50 6,329,100 63,820,160,000 4,553 372.567 10,075 J 200 10,050 T/B 325,800 145 IDPR Indonesia Pondasi Raya Tbk. 146 175 137 174 28 1,000 156,300 10 13.594 173 J 200 140 B 10,000 146 IFII Indonesia Fibreboard Industry Tbk. 123 129 117 122 -1 44,400 5,545,200 39 116.190 124 J 200 122 T/B 16,300 147 IGAR Champion Pacific Indonesia Tbk. 318 322 308 320 2 49,600 15,742,800 20 209.150 320 T/J 52,100 314 B 14,800 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 11,100 555,000 4 14.286 50 T/J 12,745,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 595 680 595 650 55 19,018,600 12,256,993,000 2,090 91.485 650 T/J 78,700 645 B 327,700 150 IMJS Indomobil Multi Jasa Tbk. 226 246 218 232 6 11,683,700 2,769,415,400 996 46.400 234 J 479,600 232 T/B 14,500 151 INAF Indofarma Tbk. 2,330 2,910 2,230 2,910 580 12,700,600 34,927,822,000 4,933 1,164.000 0 J 0 2,910 T/B 5,623,900 152 INCI Intanwijaya Internasional Tbk 600 605 595 600 0 58,100 34,873,000 30 64.894 600 T/J 6,700 595 B 2,200 153 INCO Vale Indonesia Tbk. 3,510 3,650 3,450 3,620 110 9,233,900 33,052,978,000 2,254 1,477.551 3,620 T/J 147,600 3,610 B 17,300 154 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,075 7,125 0 10,590,700 75,339,222,500 5,788 1,219.637 7,125 T/J 523,300 7,100 B 101,500 155 INDR Indo-Rama Synthetics Tbk. 2,160 2,170 2,170 2,170 10 1,400 3,038,000 5 292.260 2,200 J 11,900 2,170 T/B 1,800 156 INDS Indospring Tbk. 1,910 1,920 1,785 1,870 -40 3,100 5,649,000 12 175.312 1,870 T/J 900 1,820 B 400 157 INDY Indika Energy Tbk. 905 925 900 925 20 8,249,700 7,562,204,500 1,243 31.356 925 T/J 9,400 920 B 65,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,075 9,225 9,000 9,100 25 4,954,100 45,063,990,000 2,875 468.910 9,100 T/J 117,800 9,075 B 243,100 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 12,700 635,000 11 0.286 50 T/J 1,214,100 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,900 10,625 10,900 300 1,437,800 15,501,462,500 1,757 436.000 10,900 T/J 27,000 10,850 B 100 161 IPOL Indopoly Swakarsa Industry Tbk. 86 86 82 84 -2 100,600 8,534,900 31 40.000 85 J 1,900 84 T/B 8,000 162 IPTV MNC Vision Networks Tbk. 282 284 276 280 -2 11,367,300 3,201,800,400 298 116.667 282 J 373,500 280 T/B 15,400 163 ISAT Indosat Tbk. 1,930 1,980 1,915 1,945 15 3,515,900 6,871,252,000 1,710 138.929 1,950 J 37,700 1,945 T/B 865,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 114 119 114 116 2 2,153,500 251,997,300 162 39.322 118 J 117,000 116 T/B 25,000 165 ITMG Indo Tambangraya Megah Tbk. 8,050 8,225 8,100 8,175 125 1,024,700 8,372,322,500 1,470 58.393 8,200 J 42,000 8,175 T/B 16,700 166 JAWA Jaya Agra Wattie Tbk. 52 55 50 51 -1 23,100 1,178,800 28 10.200 53 J 22,800 51 T/B 27,500 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 171,000 338 B 15,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,075 1,120 1,075 1,115 40 10,961,700 12,131,768,500 1,613 304.811 1,120 J 436,600 1,115 T/B 38,700 169 JRPT Jaya Real Property Tbk. 408 416 408 416 8 433,600 178,379,200 75 400.000 418 J 2,900 416 T/B 313,600 170 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. 3,250 3,440 3,240 3,430 180 15,737,500 52,911,688,000 5,250 202.264 3,430 T/J 663,900 3,420 B 56,500 172 KAEF Kimia Farma Tbk. 2,310 2,880 2,280 2,880 570 58,351,900 160,094,534,000 14,459 2,880.000 0 J 0 2,880 T/B 16,018,100 173 KBLI KMI Wire & Cable Tbk. 288 320 290 320 32 4,200,100 1,300,454,800 322 38.883 320 T/J 1,579,200 300 B 6,000 174 KEEN Kencana Energi Lestari Tbk. 290 308 290 298 8 2,323,900 692,493,600 106 75.253 300 J 54,800 298 T/B 71,400 175 KICI Kedaung Indah Can Tbk 210 258 197 248 38 7,500 1,719,900 14 52.652 248 T/J 5,800 246 B 200 176 KIJA Kawasan Industri Jababeka Tbk. 159 171 158 166 7 11,002,700 1,833,353,500 2,517 5.759 167 J 5,000 166 T/B 472,800 177 KINO Kino Indonesia Tbk. 2,800 2,900 2,790 2,850 50 100,200 286,658,000 40 75.000 2,860 J 2,800 2,840 B 13,700 178 KKGI Resource Alam Indonesia Tbk. 200 200 199 200 0 9,900 1,979,900 6 701.754 200 T/J 24,900 188 B 100 179 KLBF Kalbe Farma Tbk. 1,515 1,585 1,495 1,580 65 35,804,500 55,943,168,500 6,737 15,410.124 1,585 J 1,749,500 1,580 T/B 1,019,300 180 KOBX Kobexindo Tractors Tbk. 104 112 98 99 -5 15,098,200 1,631,808,500 2,477 24.750 100 J 206,500 99 T/B 54,100 181 KOTA DMS Propertindo Tbk. 595 605 590 605 10 8,571,400 5,110,718,500 508 302.500 605 T/J 141,100 600 B 135,700 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 84,000 4,200,000 9 43.478 50 T/J 1,681,800 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 286 306 286 302 16 38,427,500 11,512,469,400 2,345 37.545 304 J 2,650,800 302 T/B 30,200 184 KREN Kresna Graha Investama Tbk. 99 103 94 100 1 16,791,000 1,667,140,400 985 1,040.366 101 J 299,800 100 T/B 127,400 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,200 60,000 2 7.806 50 T/J 26,569,200 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,910 4,910 4,910 -50 100 491,000 1 81.157 5,200 J 600 4,820 B 200 187 LINK Link Net Tbk. 1,815 1,840 1,810 1,825 10 746,100 1,363,439,500 839 114.062 1,825 T/J 30,300 1,820 B 98,300 188 LION Lion Metal Works Tbk. 246 242 240 240 -6 600 145,000 2 150.311 270 J 2,100 242 B 2,000 189 LPCK Lippo Cikarang Tbk 760 780 755 770 10 257,300 197,015,000 127 86.815 770 T/J 45,600 765 B 10,600 190 LPGI Lippo General Insurance Tbk. 3,270 3,280 3,280 3,280 10 500 1,640,000 2 147.416 3,400 J 100 3,280 T/B 5,100 191 LPKR Lippo Karawaci Tbk. 119 124 119 122 3 30,818,700 3,717,576,200 1,490 39.396 122 T/J 844,300 121 B 10,000 192 LPPF Matahari Department Store Tbk. 1,040 1,065 1,020 1,045 5 4,638,900 4,857,152,500 895 23.680 1,050 J 160,300 1,045 T/B 86,500 193 LSIP PP London Sumatra Indonesia Tbk. 885 925 880 925 40 26,895,000 24,372,939,500 2,450 238.710 925 T/J 880,800 920 B 238,800 194 LTLS Lautan Luas Tbk. 420 440 428 428 8 3,600 1,563,800 9 151.297 430 J 300 426 B 100 195 MAIN Malindo Feedmill Tbk. 500 525 496 515 15 5,082,200 2,591,401,700 651 292.614 515 T/J 118,100 510 B 155,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 500 25,000 2 6.835 50 T/J 364,297,400 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. 560 595 555 580 20 12,762,500 7,447,028,000 1,061 930.755 585 J 128,900 580 T/B 2,407,200 199 MARK Mark Dynamics Indonesia Tbk. 760 785 755 780 20 3,003,800 2,319,550,000 349 1,560.000 780 T/J 13,800 775 B 7,000 200 MASA Multistrada Arah Sarana Tbk. 570 590 550 560 -10 400 225,000 4 398.180 590 J 6,900 560 T/B 1,200 201 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. 360 378 360 372 12 356,400 130,895,400 64 23.250 374 J 45,400 372 T/B 152,900 203 MBTO Martina Berto Tbk. 85 84 80 81 -4 11,700 976,600 10 10.946 83 J 200,500 80 B 13,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 104 110 103 110 6 3,540,500 378,675,300 370 98.662 111 J 470,900 110 T/B 83,300 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 12,836,300 0 B 0 206 MDLN Modernland Realty Tbk. 50 52 50 51 1 22,239,700 1,137,401,000 368 15.136 52 J 6,629,500 51 T/B 4,144,600 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 26,217,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 360 376 360 372 12 114,191,100 42,120,483,600 4,243 772.505 374 J 566,300 372 T/B 369,000 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,875 B 300 210 META Nusantara Infrastructure Tbk. 102 106 103 105 3 122,800 12,873,300 26 31.811 105 T/J 24,800 104 B 3,700 211 MGRO Mahkota Group Tbk. 795 805 790 795 0 2,806,900 2,248,524,000 491 353.333 795 T/J 125,600 790 B 28,600 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,440 2,360 2,410 40 23,857,200 56,820,316,000 1,423 141.891 2,420 J 3,900 2,410 T/B 34,100 213 MLBI Multi Bintang Indonesia Tbk. 8,250 8,350 8,300 8,350 100 116,500 972,515,000 20 53,184.713 8,350 T/J 116,600 8,325 B 4,200 214 MLPL Multipolar Tbk. 50 51 50 50 0 1,193,700 59,685,200 81 5.735 50 T/J 233,600 0 B 0 215 MLPT Multipolar Technology Tbk. 565 580 565 575 10 43,400 24,834,500 58 119.792 580 J 4,200 570 B 11,500 216 MNCN Media Nusantara Citra Tbk. 705 725 705 715 10 55,342,200 39,579,690,500 3,167 79.444 715 T/J 3,484,100 710 B 2,328,200 217 MPMX Mitra Pinasthika Mustika Tbk. 380 392 380 388 8 1,570,600 608,193,800 386 25.867 388 T/J 9,933,800 386 B 41,300 218 MPPA Matahari Putra Prima Tbk. 99 100 96 99 0 1,657,400 162,145,400 72 41.623 99 T/J 184,000 96 B 252,800 219 MRAT Mustika Ratu Tbk. 133 135 133 135 2 10,800 1,437,200 18 20.769 135 T/J 4,800 132 B 500 220 MSKY MNC Sky Vision Tbk. 930 900 900 900 -30 600 540,000 1 59.211 900 T/J 5,800 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,585 1,610 1,585 1,605 20 866,900 1,385,179,000 194 2,889.393 1,615 J 18,100 1,605 T/B 1,900 222 MTLA Metropolitan Land Tbk. 402 408 400 400 -2 11,200 4,489,200 8 168.173 400 T/J 300 392 B 1,000 223 MYOH Samindo Resources Tbk. 1,140 1,130 1,110 1,125 -15 261,200 293,775,000 22 133.996 1,125 T/J 61,700 1,105 B 100 224 MYOR Mayora Indah Tbk. 2,370 2,430 2,330 2,420 50 2,457,000 5,897,334,000 1,429 12,106.053 2,420 T/J 116,900 2,410 B 600 225 MYTX Asia Pacific Investama Tbk. 51 0 0 51 0 0 0 0 7.666 51 J 45,200 50 B 2,700 226 NIKL Pelat Timah Nusantara Tbk. 590 735 590 735 145 23,802,900 16,454,997,500 5,358 226.154 0 J 0 735 T/B 871,400 227 NISP Bank OCBC NISP Tbk. 725 725 710 720 -5 46,400 33,477,500 29 872.473 750 J 4,900 720 T/B 700 228 NOBU Bank Nationalnobu Tbk. 850 850 830 850 0 600 508,000 2 226.667 850 T/J 2,300 830 B 500 229 NRCA Nusa Raya Cipta Tbk. 288 296 288 292 4 10,100 2,942,800 20 34.353 294 J 500 290 B 700 230 NZIA Nusantara Almazia Tbk. 140 131 131 131 -9 77,700 10,178,700 32 59.545 135 J 600 131 T/B 800 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,200 110,000 1 98.922 50 T/J 2,930,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 92 94 86 88 -4 43,690,700 3,876,811,200 2,275 88.000 89 J 1,982,700 88 T/B 483,300 233 PANR Panorama Sentrawisata Tbk. 81 85 77 83 2 2,246,800 185,270,900 272 49.799 84 J 20,000 83 T/B 172,600 234 PANS Panin Sekuritas Tbk. 750 770 760 765 15 75,100 57,218,500 39 556.364 770 J 30,400 765 T/B 400 235 PBID Panca Budi Idaman Tbk. 870 890 860 885 15 246,100 212,981,000 55 104.118 885 T/J 2,700 870 B 1,000 236 PBRX Pan Brothers Tbk. 210 220 212 216 6 82,100 17,894,800 25 382.301 216 T/J 20,800 214 B 6,200 237 PBSA Paramita Bangun Sarana Tbk. 470 470 438 440 -30 800 366,800 4 36.667 442 J 100 440 T/B 400 238 PEHA Phapros Tbk. 1,170 1,460 1,170 1,460 290 2,623,200 3,727,244,500 1,009 121.870 0 J 0 1,460 T/B 4,830,400 239 PGAS Perusahaan Gas Negara Tbk. 960 1,000 960 995 35 138,126,700 135,704,258,500 7,752 331.667 995 T/J 2,534,800 990 B 1,563,400 240 PGUN Pradiksi Gunatama Tbk. 300 300 286 300 0 69,300 20,754,800 17 260.870 304 J 10,000 300 T/B 20,000 241 PJAA Pembangunan Jaya Ancol Tbk. 468 478 470 470 2 3,700 1,745,400 7 91.707 482 J 13,000 470 T/B 22,600 242 PLIN Plaza Indonesia Realty Tbk. 2,740 2,700 2,550 2,550 -190 17,900 45,710,000 22 1,058.135 2,600 J 99,900 2,550 T/B 2,300 243 PNBN Bank Pan Indonesia Tbk 730 755 730 745 15 1,531,300 1,141,064,000 133 1,240.426 745 T/J 154,500 740 B 722,800 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,183,800 59,190,000 16 50.000 50 T/J 13,292,000 0 B 0 245 PNIN Paninvest Tbk. 695 705 690 690 -5 116,500 80,739,500 55 733.730 700 J 19,600 690 T/B 600 246 PNLF Panin Financial Tbk. 175 182 175 180 5 19,838,800 3,547,467,500 875 194.553 181 J 812,300 180 T/B 953,400 247 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. 133 137 133 136 3 9,525,400 1,286,889,400 2,067 31.628 136 T/J 87,000 135 B 32,700 249 PPRO PP Properti Tbk. 50 50 50 50 0 849,600 42,480,000 99 108.108 50 T/J 65,754,900 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 116 116 116 116 0 3,000 348,000 4 65.304 118 J 500 111 B 2,900 251 PRDA Prodia Widyahusada Tbk. 2,940 2,970 2,950 2,950 10 700 2,070,000 6 45.385 2,960 J 100 2,950 T/B 600 252 PSSI Pelita Samudera Shipping Tbk. 160 162 160 160 0 17,200 2,760,600 12 118.519 161 J 10,100 160 T/B 12,500 253 PTBA Bukit Asam Tbk. 1,950 1,995 1,945 1,990 40 11,710,500 23,174,105,000 3,031 1,730.435 1,995 J 227,300 1,990 T/B 55,200 254 PTIS Indo Straits Tbk. 154 154 145 154 0 700 106,900 3 16.211 172 J 1,000 148 B 1,000 255 PTPP PP (Persero) Tbk. 810 845 810 840 30 24,565,000 20,460,945,500 2,717 157.895 840 T/J 209,600 835 B 269,400 256 PTRO Petrosea Tbk. 1,520 1,655 1,530 1,640 120 1,180,400 1,900,069,500 608 1,312.000 1,640 T/J 48,600 1,635 B 2,200 257 PTSN Sat Nusapersada Tbk 198 206 191 200 2 1,738,500 346,250,200 301 103.448 202 J 143,900 200 T/B 100,100 258 PUDP Pudjiadi Prestige Tbk. 218 0 0 218 0 0 0 0 27.190 234 J 200 210 B 2,100 259 PURE Trinitan Metals and Minerals Tbk. 302 0 0 302 0 0 0 0 100.667 0 J 0 0 B 0 260 PWON Pakuwon Jati Tbk. 344 350 342 346 2 110,776,000 38,294,081,200 5,701 1,333.899 346 T/J 8,536,800 344 B 5,648,500 261 PZZA Sarimelati Kencana Tbk. 585 610 590 590 5 1,062,900 633,908,500 246 53.636 595 J 1,700 590 T/B 75,100 262 RAJA Rukun Raharja Tbk. 107 117 108 113 6 32,495,300 3,674,913,100 1,995 388.156 113 T/J 547,800 112 B 462,000 263 RALS Ramayana Lestari Sentosa Tbk. 555 570 555 565 10 2,944,200 1,660,033,000 756 353.125 570 J 147,200 565 T/B 710,200 264 RANC Supra Boga Lestari Tbk. 396 404 392 400 4 828,700 330,862,400 91 80.000 400 T/J 56,000 398 B 25,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 300 15,000 1 15.994 50 T/J 14,000,300 0 B 0 266 RDTX Roda Vivatex Tbk 6,300 6,225 6,225 6,225 -75 5,000 31,125,000 1 327.944 6,225 T/J 100 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 336 0 0 336 0 0 0 0 155.077 336 J 1,700 0 B 0 268 RICY Ricky Putra Globalindo Tbk 90 92 84 92 2 100,900 8,493,200 11 14.612 92 T/J 2,100 86 B 4,000 269 RMBA Bentoel Internasional Investama Tbk. 430 478 402 428 -2 57,200 24,182,400 65 3,348.983 430 J 200 408 B 2,100 270 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,250 1,205 1,215 10 274,300 339,131,000 68 476.471 1,220 J 13,100 1,215 T/B 157,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 384 386 4 7,100 2,729,800 9 321.667 388 J 5,000 386 T/B 1,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,200 0 1,200 12,120,000 6 6,580.645 10,200 T/J 400 9,900 B 500 273 SCMA Surya Citra Media Tbk. 1,145 1,165 1,125 1,160 15 12,913,700 14,869,910,000 1,330 524.761 1,165 J 77,900 1,160 T/B 4,528,200 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 246 226 244 4 252,500 59,304,400 34 221.818 242 J 10,100 238 B 100 275 SDPC Millennium Pharmacon International Tbk. 99 120 97 109 10 1,722,200 193,651,800 375 72.759 110 J 22,600 109 T/B 17,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 500 400,000 1 894.805 800 T/J 6,700 750 B 300 277 SGRO Sampoerna Agro Tbk. 1,435 1,460 1,400 1,460 25 34,000 48,983,000 53 62.393 1,460 T/J 6,900 1,450 B 700 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 760 725 755 25 19,536,500 14,575,026,000 4,539 261.219 755 T/J 705,000 750 B 96,600 279 SILO Siloam International Hospitals Tbk. 4,450 4,520 4,460 4,510 60 593,200 2,668,347,000 100 51.222 4,540 J 1,000 4,510 T/B 30,400 280 SIMP Salim Ivomas Pratama Tbk. 288 306 290 306 18 8,873,200 2,645,178,000 829 27.818 306 T/J 202,400 304 B 253,200 281 SMBR Semen Baturaja (Persero) Tbk. 410 505 410 500 90 187,300,800 89,578,214,700 15,619 89.286 500 T/J 1,342,600 498 B 801,400 282 SMCB Solusi Bangun Indonesia Tbk. 965 985 950 985 20 6,100 5,860,500 15 1,189.614 985 T/J 10,800 960 B 500 283 SMDR Samudera Indonesia Tbk. 276 290 268 272 -4 12,515,700 3,477,255,600 1,045 1,091.580 274 J 73,000 272 T/B 16,700 284 SMGR Semen Indonesia (Persero) Tbk. 8,800 8,900 8,700 8,800 0 6,476,100 56,838,852,500 2,743 3,062.148 8,825 J 2,400 8,800 T/B 127,100 285 SMKL Satyamitra Kemas Lestari Tbk. 178 181 178 178 0 45,200 8,121,200 4 92.228 182 J 25,000 178 T/B 5,000 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,900 J 800 0 B 0 287 SMRA Summarecon Agung Tbk. 520 540 520 535 15 29,949,300 15,918,568,000 1,729 879.067 535 T/J 913,900 530 B 1,505,000 288 SMSM Selamat Sempurna Tbk. 1,160 1,165 1,130 1,150 -10 2,467,800 2,832,310,000 716 3,071.663 1,150 T/J 11,200 1,145 B 200 289 SOCI Soechi Lines Tbk. 116 121 116 118 2 4,158,700 490,817,100 330 21.455 118 T/J 517,900 117 B 887,900 290 SOHO Soho Global Health Tbk. 11,775 10,975 10,975 10,975 -800 9,000 98,775,000 37 603.022 10,975 T/J 424,100 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. 274 288 260 286 12 204,600 55,880,800 14 128.205 286 T/J 5,300 278 B 1,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 126 135 128 135 9 10,100 1,293,500 4 144.075 135 T/J 750,400 134 B 100 294 SRIL Sri Rejeki Isman Tbk. 189 197 189 196 7 18,733,100 3,616,451,500 1,206 81.667 197 J 436,800 196 T/B 2,374,500 295 SRSN Indo Acidatama Tbk 52 54 52 53 1 1,290,500 68,216,700 91 9.653 54 J 2,219,800 53 T/B 267,400 296 SSIA Surya Semesta Internusa Tbk. 422 434 418 430 8 77,960,000 33,275,702,800 3,561 176.410 432 J 237,300 430 T/B 5,310,700 297 SSMS Sawit Sumbermas Sarana Tbk. 790 805 790 795 5 218,100 173,937,500 320 118.657 800 J 167,000 795 T/B 17,100 298 STAR Buana Artha Anugerah Tbk. 127 135 125 125 -2 4,400 553,100 9 122.549 125 T/J 500 124 B 1,000 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,129,400 0 B 0 300 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 62,867,000 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 1 8.929 50 T/J 20,114,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,360 1,335 1,350 25 55,336,200 74,697,150,000 2,367 333.333 1,355 J 182,400 1,350 T/B 9,600 303 TBLA Tunas Baru Lampung Tbk. 720 745 715 740 20 2,497,000 1,829,228,000 414 168.507 745 J 85,300 740 T/B 40,600 304 TCID Mandom Indonesia Tbk. 6,475 6,450 6,450 6,450 -25 1,000 6,450,000 2 632.651 6,475 J 1,400 6,450 T/B 100 305 TDPM Tridomain Performance Materials Tbk. 139 147 137 143 4 21,499,500 3,072,781,600 1,553 62.719 143 T/J 623,800 142 B 245,000 306 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. 100 129 101 122 22 105,540,400 12,191,842,100 7,235 61.000 123 J 30,000 122 T/B 27,100 308 TINS Timah Tbk. 680 695 655 675 -5 44,502,100 30,023,012,500 2,508 344.921 680 J 1,246,000 675 T/B 2,794,000 309 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 52 J 50,000 50 B 20,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,250 6,100 6,200 100 2,554,300 15,811,877,500 1,348 383.335 6,200 T/J 17,200 6,175 B 158,300 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,740 2,670 2,690 -40 180,968,900 487,971,997,000 22,798 1,413.669 2,700 J 1,151,700 2,690 T/B 4,646,900 312 TMAS Temas Tbk. 113 114 107 109 -4 3,991,800 436,995,200 582 250.702 110 J 21,400 109 T/B 92,800 313 TOBA TBS Energi Utama Tbk. 428 430 402 402 -26 174,100 74,021,800 15 84.831 400 J 78,000 0 B 0 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 500 25,000 2 80.475 50 T/J 22,505,400 0 B 0 315 TOTL Total Bangun Persada Tbk. 262 268 262 266 4 1,569,200 416,632,800 176 95.606 266 T/J 62,000 264 B 45,100 316 TOWR Sarana Menara Nusantara Tbk. 1,005 1,020 1,000 1,020 15 62,997,500 63,736,856,000 19,625 4,858.762 1,020 T/J 3,944,300 1,015 B 119,600 317 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. 111 110 105 110 -1 10,000,900 1,100,098,500 6 110.848 115 J 100 111 B 100 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 390 390 390 390 0 19,300 7,527,000 2 232.641 396 J 100 390 T/B 20,700 321 TSPC Tempo Scan Pacific Tbk. 1,285 1,345 1,285 1,335 50 227,100 301,347,000 167 238.155 1,340 J 1,100 1,330 B 6,900 322 TURI Tunas Ridean Tbk. 1,305 1,350 1,350 1,350 45 152,500 205,875,000 10 3,000.000 1,360 J 1,800 1,280 B 12,000 323 UCID Uni-Charm Indonesia Tbk. 1,460 1,480 1,460 1,470 10 70,600 103,683,500 39 98.000 1,480 J 11,700 1,470 T/B 1,900 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,720 1,685 1,705 5 686,800 1,172,540,500 368 3,305.801 1,710 J 58,700 1,705 T/B 200 325 UNIC Unggul Indah Cahaya Tbk. 3,600 3,630 3,360 3,630 30 4,100 14,145,000 7 134.441 3,630 T/J 200 3,440 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 80 83 77 80 0 206,600 16,607,000 67 3.799 82 J 98,200 81 B 200 327 UNTR United Tractors Tbk. 22,875 23,300 22,900 23,200 325 2,065,200 47,799,815,000 2,939 27,619.048 23,225 J 1,800 23,200 T/B 2,500 328 UNVR Unilever Indonesia Tbk. 7,800 7,975 7,775 7,925 125 8,029,400 63,276,540,000 4,361 202,892.985 7,925 T/J 847,300 7,900 B 5,200 329 VICO Victoria Investama Tbk. 87 87 81 85 -2 37,700 3,159,300 41 68.000 84 J 100 82 B 1,500 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 4,200 210,000 3 16.667 50 T/J 200,956,900 0 B 0 331 VOKS Voksel Electric Tbk. 192 196 190 190 -2 13,300 2,529,900 5 84.047 194 J 7,000 190 T/B 7,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 155 163 155 160 5 12,878,300 2,052,690,100 771 55.172 161 J 100 160 T/B 142,700 333 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 50 -1 641,800 32,266,500 79 21.827 51 J 297,500 50 T/B 556,500 334 WIIM Wismilak Inti Makmur Tbk. 318 334 318 328 10 13,025,900 4,262,773,400 1,177 50.462 330 J 567,800 328 T/B 183,700 335 WIKA Wijaya Karya (Persero) Tbk. 1,060 1,115 1,065 1,115 55 13,040,800 14,253,771,000 2,147 286.593 1,115 T/J 53,100 1,110 B 187,100 336 WINS Wintermar Offshore Marine Tbk. 95 98 94 96 1 9,000 855,000 9 25.962 96 T/J 299,700 95 B 8,100 337 WOMF Wahana Ottomitra Multiartha Tbk. 216 226 212 226 10 53,100 11,760,200 21 34.262 224 J 500 218 B 5,000 338 WOOD Integra Indocabinet Tbk. 370 380 362 368 -2 22,992,700 8,535,198,200 1,314 141.538 368 T/J 9,051,100 366 B 101,900 339 WSBP Waskita Beton Precast Tbk. 138 143 139 142 4 18,884,000 2,668,606,100 1,164 28.980 142 T/J 1,289,800 141 B 750,500 340 WSKT Waskita Karya (Persero) Tbk. 490 520 486 505 15 55,456,700 27,857,145,400 3,453 136.302 510 J 615,300 505 T/B 3,263,500 341 WTON Wijaya Karya Beton Tbk. 230 234 228 234 4 2,702,500 626,509,400 362 39.661 234 T/J 1,427,300 232 B 734,500 Total 5,573,134,400 5,425,928,221,200 491,858 2,011,927,600 171,901,600 Jakarta, 25 September 2020 Trading Division