List of Securities Quotation Main Board Date: Monday, 28 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. 9,975 10,150 9,800 9,825 -150 1,280,600 12,732,220,000 1,647 798.158 9,850 J 2,300 9,825 T/B 19,400 2 ABMM ABM Investama Tbk. 855 855 810 820 -35 2,300 1,885,000 10 21.867 855 J 2,500 820 T/B 600 3 ACES Ace Hardware Indonesia Tbk. 1,570 1,610 1,530 1,595 25 26,529,300 42,140,841,000 6,810 1,945.122 1,595 T/J 84,800 1,590 B 300 4 ACST Acset Indonusa Tbk. 184 206 182 195 11 147,195,400 28,889,947,700 7,245 14.401 196 J 277,700 195 T/B 2,115,700 5 ADHI Adhi Karya (Persero) Tbk. 500 510 496 505 5 5,151,800 2,585,327,900 801 396.598 510 J 643,000 505 T/B 100,700 6 ADMF Adira Dinamika Multi Finance Tbk. 7,250 7,375 7,150 7,175 -75 36,900 265,660,000 93 308.602 7,225 J 1,000 7,175 T/B 3,000 7 ADMG Polychem Indonesia Tbk 116 126 114 117 1 4,316,300 522,117,000 551 10.443 118 J 229,000 117 T/B 28,100 8 ADRO Adaro Energy Tbk. 1,140 1,155 1,125 1,130 -10 26,949,400 30,566,020,500 3,810 102.727 1,135 J 27,500 1,130 T/B 972,200 9 AGII Aneka Gas Industri Tbk. 486 510 480 510 24 782,200 389,439,100 178 46.364 515 J 20,000 510 T/B 487,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 322 334 312 314 -8 43,114,200 13,821,205,200 3,060 513.005 316 J 547,900 314 T/B 2,955,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 218 232 214 218 0 95,473,000 21,294,338,200 4,589 26.534 220 J 422,700 218 T/B 3,721,900 12 AKRA AKR Corporindo Tbk. 2,610 2,650 2,590 2,600 -10 9,635,700 25,253,881,000 1,566 2,072.192 2,600 T/J 343,900 2,590 B 35,800 13 ALTO Tri Banyan Tirta Tbk. 298 300 280 298 0 8,400 2,392,600 9 148.884 298 T/J 4,000 280 B 200 14 AMAN Makmur Berkah Amanda Tbk. 274 276 274 276 2 246,100 67,586,200 19 250.909 276 T/J 151,600 274 B 200,000 15 AMFG Asahimas Flat Glass Tbk. 2,400 0 0 2,400 0 0 0 0 97.959 2,400 J 600 2,320 B 3,300 16 AMRT Sumber Alfaria Trijaya Tbk. 675 685 670 675 0 51,000 34,412,000 82 1,722.422 675 T/J 343,400 670 B 15,900 17 ANJT Austindo Nusantara Jaya Tbk. 525 0 0 525 0 0 0 0 43.750 560 J 4,200 500 B 1,000 18 ANTM Aneka Tambang Tbk. 730 740 715 725 -5 23,365,500 16,935,309,500 3,358 478.011 725 T/J 953,300 720 B 923,100 19 APLI Asiaplast Industries Tbk. 105 104 104 104 -1 1,045,000 108,680,000 1 86.667 105 J 13,500 0 B 0 20 APLN Agung Podomoro Land Tbk. 97 99 97 98 1 23,943,300 2,345,127,800 695 26.849 98 T/J 706,900 97 B 4,068,400 21 ARNA Arwana Citramulia Tbk. 448 448 440 446 -2 334,500 148,615,800 23 3,031.333 446 T/J 1,225,200 440 B 7,200 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. 930 900 900 900 -30 700 630,000 1 265.840 940 J 200 900 T/B 600 24 ASGR Astra Graphia Tbk. 725 730 720 725 0 209,700 151,526,500 63 150.315 730 J 19,600 725 T/B 82,000 25 ASII Astra International Tbk. 4,860 4,910 4,740 4,740 -120 28,967,600 139,385,983,000 7,930 3,389.661 4,770 J 155,800 4,740 T/B 1,120,100 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. 114 116 112 113 -1 72,597,200 8,249,305,000 1,956 107.619 114 J 2,463,100 113 T/B 44,975,000 28 ASSA Adi Sarana Armada Tbk. 484 496 476 480 -4 7,102,500 3,439,126,400 488 123.077 482 J 69,000 480 T/B 250,200 29 ATIC Anabatic Technologies Tbk. 560 580 525 580 20 9,600 5,108,500 12 82.857 575 J 2,500 560 B 100 30 AUTO Astra Otoparts Tbk. 820 835 815 825 5 359,200 294,795,500 125 746.134 825 T/J 26,400 820 B 35,800 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 300 0 B 0 32 BATA Sepatu Bata Tbk. 625 630 625 630 5 32,500 20,412,000 15 8,171.206 635 J 500 630 T/B 20,100 33 BBCA Bank Central Asia Tbk. 28,050 28,475 27,500 27,575 -475 18,704,400 520,195,680,000 17,062 15,757.143 27,600 J 2,500 27,575 T/B 96,300 34 BBKP Bank Bukopin Tbk. 222 232 218 222 0 107,304,000 24,054,326,800 3,168 66.570 222 T/J 3,714,000 220 B 6,422,700 35 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,495 J 1,800 1,390 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,690 4,500 4,540 -60 31,059,400 142,026,256,000 9,329 21.836 4,550 J 106,700 4,540 T/B 198,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,230 3,080 3,090 -70 135,465,800 424,941,506,000 22,088 3,531.429 3,100 J 84,000 3,090 T/B 2,674,100 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. 1,235 1,275 1,185 1,200 -35 73,704,800 89,922,292,000 6,424 156.522 1,205 J 301,400 1,200 T/B 2,291,100 40 BBYB Bank Neo Commerce Tbk. 268 286 268 274 6 568,300 154,595,600 25 278.966 274 T/J 12,800 270 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 120 120 115 119 -1 1,425,600 167,980,800 156 337.474 120 J 333,700 118 B 182,800 42 BDMN Bank Danamon Indonesia Tbk. 2,220 2,250 2,160 2,200 -20 1,209,700 2,657,269,000 681 1.242 2,200 T/J 6,200 2,190 B 5,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 171 185 171 183 12 393,705,300 70,667,040,100 11,449 107.647 184 J 11,193,200 183 T/B 4,429,900 44 BFIN BFI Finance Indonesia Tbk. 346 378 354 370 24 12,073,000 4,427,389,600 1,599 1,896.075 372 J 106,700 370 T/B 438,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 3,900 195,000 8 146.220 50 T/J 93,705,400 0 B 0 46 BINA Bank Ina Perdana Tbk. 805 820 800 805 0 1,729,800 1,391,847,000 62 454.813 805 T/J 204,900 800 B 6,700 47 BIRD Blue Bird Tbk. 870 890 865 870 0 910,100 794,078,000 266 13.385 875 J 600 870 T/B 5,600 48 BISI BISI International Tbk. 890 890 875 890 0 193,500 170,736,500 45 445.000 890 T/J 11,100 880 B 1,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 900 870 880 -5 4,842,000 4,265,825,000 1,318 146.667 880 T/J 201,900 875 B 685,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 515 0 10,714,700 5,529,083,500 2,678 119.767 520 J 395,200 515 T/B 117,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 3,400 170,000 12 3.455 50 T/J 164,303,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 115,470,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,350 5,425 5,150 5,150 -200 49,851,300 260,099,237,500 7,883 1,551.826 5,175 J 26,500 5,150 T/B 2,283,300 54 BMSR Bintang Mitra Semestaraya Tbk 53 52 51 51 -2 1,400 72,400 4 10.200 52 J 2,100 51 T/B 10,300 55 BMTR Global Mediacom Tbk. 214 218 210 212 -2 54,943,600 11,644,082,800 6,476 172.554 214 J 3,572,600 212 T/B 4,569,600 56 BNBA Bank Bumi Arta Tbk. 332 334 326 334 2 56,700 18,788,600 15 208.750 334 T/J 82,200 332 B 82,100 57 BNGA Bank CIMB Niaga Tbk. 720 730 710 715 -5 907,700 652,639,500 305 5.279 720 J 218,300 715 T/B 259,200 58 BNII Bank Maybank Indonesia Tbk. 206 210 202 204 -2 3,697,600 756,004,200 327 2.431 206 J 264,100 204 T/B 79,100 59 BNLI Bank Permata Tbk. 1,215 1,220 1,150 1,185 -30 466,800 549,341,000 144 12.902 1,195 J 2,300 1,185 T/B 11,800 60 BPTR Batavia Prosperindo Trans Tbk. 81 84 79 84 3 56,000 4,559,700 126 84.000 84 T/J 9,200 83 B 500 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 100 4,160 B 100 62 BRIS Bank BRIsyariah Tbk. 770 800 750 755 -15 137,145,400 105,636,981,000 10,138 148.039 760 J 2,883,800 755 T/B 2,461,600 63 BRPT Barito Pacific Tbk. 675 720 675 700 25 112,893,400 78,409,702,000 7,124 273.726 705 J 1,064,700 700 T/B 4,706,400 64 BSDE Bumi Serpong Damai Tbk. 755 775 750 760 5 25,835,800 19,600,275,500 2,084 148.872 765 J 1,654,900 760 T/B 70,600 65 BSIM Bank Sinarmas Tbk. 470 490 452 478 8 9,600 4,401,800 26 326.015 478 T/J 100 460 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. 2,150 2,200 2,150 2,190 40 130,900 284,555,000 46 423.957 2,200 J 26,900 2,190 T/B 165,200 68 BTPS Bank BTPN Syariah Tbk. 3,090 3,170 3,070 3,100 10 4,229,700 13,127,947,000 1,769 317.949 3,110 J 103,500 3,100 T/B 197,900 69 BUDI Budi Starch & Sweetener Tbk. 94 95 93 94 0 277,600 26,021,300 39 50.946 95 J 219,900 94 T/B 819,000 70 BULL Buana Lintas Lautan Tbk. 292 302 286 300 8 238,949,300 70,411,211,000 7,171 29.337 302 J 1,857,800 300 T/B 1,022,600 71 BVIC Bank Victoria International Tbk. 65 66 63 64 -1 55,400 3,536,500 30 60.518 64 T/J 19,300 63 B 29,700 72 BWPT Eagle High Plantations Tbk. 93 96 89 91 -2 33,509,200 3,086,267,400 1,237 19.902 92 J 711,800 91 T/B 1,214,900 73 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 9,200 11,775 B 100 74 CAMP Campina Ice Cream Industry Tbk. 260 294 258 286 26 14,030,100 3,907,193,800 1,872 86.667 288 J 59,700 286 T/B 429,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,500 75,000 6 28.571 50 T/J 179,013,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,715 1,620 1,620 -95 108,400 180,021,000 174 334.711 1,670 J 2,600 1,630 B 800 77 CFIN Clipan Finance Indonesia Tbk. 186 188 185 186 0 4,513,200 838,326,200 171 14.555 187 J 30,000 186 T/B 159,200 78 CITY Natura City Developments Tbk. 101 105 97 99 -2 400 39,900 4 82.500 103 J 1,100 98 B 311,100 79 CLEO Sariguna Primatirta Tbk. 442 464 442 450 8 13,650,700 6,155,635,000 1,552 1,956.522 450 T/J 183,600 448 B 147,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,110 1,115 1,085 1,095 -15 68,600 75,190,500 60 104.779 1,105 J 200 1,090 B 300 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 6,075 6,150 5,950 5,950 -125 3,453,100 20,845,295,000 2,163 27,098.420 6,025 J 6,100 5,950 T/B 601,500 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 500 25,000 2 45.455 50 T/J 225,068,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 304 316 304 306 2 2,100 646,400 5 154.417 316 J 500 306 T/B 800 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 86 CTRA Ciputra Development Tbk. 645 680 640 675 30 26,153,500 17,281,240,000 2,504 151.129 675 T/J 291,500 670 B 83,500 87 DART Duta Anggada Realty Tbk. 234 236 220 236 2 24,900 5,523,000 15 43.628 236 T/J 2,000 220 B 9,800 88 DEWA Darma Henwa Tbk 50 50 50 50 0 2,100 105,000 2 16.496 50 T/J 297,997,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 16,477,000 0 B 0 90 DILD Intiland Development Tbk. 162 162 155 158 -4 4,237,400 669,035,900 382 27.533 158 T/J 248,300 156 B 300,600 91 DLTA Delta Djakarta Tbk. 3,940 4,000 3,900 4,000 60 49,800 197,729,000 67 23,910.574 4,000 T/J 4,000 3,980 B 500 92 DMAS Puradelta Lestari Tbk. 214 218 208 208 -6 35,183,800 7,421,918,000 1,795 99.048 208 T/J 8,078,800 206 B 2,454,600 93 DMND Diamond Food Indonesia Tbk. 895 895 885 895 0 11,300 10,026,000 32 97.814 900 J 200 885 B 5,400 94 DNAR Bank Oke Indonesia Tbk. 214 222 200 216 2 12,900 2,596,200 8 196.364 216 T/J 4,900 200 B 100 95 DOID Delta Dunia Makmur Tbk. 222 230 218 228 6 23,097,600 5,187,011,200 1,286 308.675 228 T/J 999,200 226 B 1,119,600 96 DPNS Duta Pertiwi Nusantara Tbk. 226 0 0 226 0 0 0 0 73.429 236 J 1,000 226 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 68 68 64 64 -4 218,500 14,109,200 55 11.636 64 T/J 963,500 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 58 58 55 55 -3 55,600 3,109,400 31 31.302 56 J 8,500 55 T/B 128,800 99 DSNG Dharma Satya Nusantara Tbk. 472 480 460 460 -12 9,104,300 4,291,924,000 755 124.324 462 J 9,000 460 T/B 202,200 100 DSSA Dian Swastatika Sentosa Tbk 16,475 17,450 15,325 15,725 -750 4,800 75,552,500 32 1,048.333 15,425 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 238 240 232 234 -4 5,938,900 1,388,776,800 568 46.337 236 J 372,900 234 T/B 277,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,450 2,520 2,450 2,490 40 2,300 5,691,000 15 916.548 2,480 J 5,300 2,460 B 200 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 5,000 250,000 3 14.286 50 T/J 5,274,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,220 1,230 1,200 1,220 0 35,500 43,098,500 102 3,097.076 1,220 T/J 42,400 1,210 B 2,300 105 ELSA Elnusa Tbk. 200 204 197 200 0 15,772,900 3,153,935,100 998 50.000 200 T/J 1,331,700 199 B 1,065,200 106 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. 6,825 6,825 6,825 6,825 0 100 682,500 1 947.917 6,825 T/J 1,200 6,350 B 200 108 ERAA Erajaya Swasembada Tbk. 1,515 1,570 1,495 1,545 30 13,748,500 21,093,680,500 3,046 154.500 1,550 J 143,900 1,545 T/B 6,888,900 109 ESSA Surya Esa Perkasa Tbk. 136 137 135 137 1 2,421,100 329,144,000 116 255.069 138 J 100,800 136 B 73,600 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 153,200 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. 1,965 2,030 1,940 2,010 45 20,240,900 40,251,278,000 4,974 102.009 2,010 T/J 120,000 2,000 B 184,800 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 1,600 6,700 B 100 114 FILM MD Pictures Tbk. 190 200 180 186 -4 9,269,600 1,774,559,000 1,284 88.571 187 J 3,800 186 T/B 76,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,000 150,000 1 22.727 50 T/J 3,671,500 0 B 0 116 FREN Smartfren Telecom Tbk. 77 80 76 76 -1 125,721,900 9,670,023,000 3,898 4.222 77 J 15,569,800 76 T/B 5,510,000 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,891,600 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 1,295 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. 40,700 41,225 40,025 40,100 -600 1,485,900 59,850,995,000 3,481 1,564.878 40,125 J 300 40,100 T/B 21,800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,765 1,755 1,755 -25 200 352,000 2 150.000 1,745 J 100 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 220 230 216 216 -4 9,790,500 2,154,858,600 1,072 29.036 218 J 53,400 216 T/B 2,440,100 123 GJTL Gajah Tunggal Tbk. 416 430 414 418 2 1,947,000 818,811,000 412 82.064 420 J 5,000 418 T/B 1,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 78 78 -5 26,655,000 2,102,174,300 912 19.500 78 T/J 735,000 0 B 0 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,250 1,225 1,250 0 341,300 423,455,000 132 97.276 1,250 T/J 20,000 1,235 B 200 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 40,100 2,005,000 2 21.568 50 T/J 580,500 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. 88 100 88 89 1 11,141,100 1,069,015,400 1,821 35.600 90 J 198,700 89 T/B 1,258,300 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 7,461,800 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. 404 424 424 424 20 100 42,400 1 80.762 386 J 50,000 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,300 3,300 3,190 3,190 -110 203,300 649,954,000 70 86.216 3,210 J 20,000 3,180 B 3,900 134 HERO Hero Supermarket Tbk. 810 880 765 810 0 26,000 21,440,500 32 1,690.741 840 J 17,700 800 B 10,900 135 HEXA Hexindo Adiperkasa Tbk. 3,610 3,740 3,600 3,600 -10 2,698,400 9,807,800,000 1,921 1,102.063 3,600 T/J 19,500 3,590 B 22,900 136 HITS Humpuss Intermoda Transportasi Tbk. 500 0 0 500 0 0 0 0 769.231 498 J 300 466 B 200 137 HKMU HK Metals Utama Tbk. 71 73 69 73 2 19,591,100 1,399,992,500 809 31.739 74 J 716,700 73 T/B 521,000 138 HMSP H.M. Sampoerna Tbk. 1,455 1,465 1,420 1,425 -30 12,787,500 18,375,378,000 3,219 7,113.618 1,430 J 97,900 1,425 T/B 248,500 139 HOKI Buyung Poetra Sembada Tbk. 745 780 745 760 15 18,854,000 14,349,337,500 969 245.161 760 T/J 313,100 755 B 21,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 500 25,000 2 27.027 50 T/J 776,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 194 198 190 191 -3 2,327,000 449,361,800 337 63.667 193 J 500 191 T/B 96,600 142 HRUM Harum Energy Tbk. 1,620 1,640 1,570 1,590 -30 1,242,800 1,984,785,500 710 30.577 1,600 J 2,800 1,590 T/B 92,900 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,100 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,050 10,175 10,050 10,075 25 3,033,500 30,604,725,000 2,492 373.494 10,100 J 10,000 10,075 T/B 337,000 145 IDPR Indonesia Pondasi Raya Tbk. 174 174 174 174 0 100 17,400 1 13.594 170 J 19,900 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. 122 128 120 126 4 58,900 7,294,600 48 120.000 126 T/J 9,700 121 B 1,500 147 IGAR Champion Pacific Indonesia Tbk. 320 324 320 320 0 13,300 4,256,400 6 209.150 318 J 3,100 316 B 400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,500 75,000 1 14.286 50 T/J 14,023,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 650 685 640 645 -5 7,725,200 5,107,825,500 1,110 90.782 650 J 82,600 645 T/B 258,800 150 IMJS Indomobil Multi Jasa Tbk. 232 238 226 228 -4 4,194,300 964,364,200 237 45.600 230 J 40,000 228 T/B 11,400 151 INAF Indofarma Tbk. 2,910 3,550 2,950 3,080 170 20,161,400 65,602,992,000 8,419 1,232.000 3,090 J 14,400 3,080 T/B 1,360,900 152 INCI Intanwijaya Internasional Tbk 600 610 585 595 -5 37,200 22,000,500 27 64.353 595 T/J 7,100 590 B 1,600 153 INCO Vale Indonesia Tbk. 3,620 3,670 3,560 3,620 0 2,301,000 8,310,119,000 1,306 1,477.551 3,620 T/J 53,100 3,610 B 102,300 154 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,000 7,000 -125 8,872,000 62,577,047,500 4,421 1,198.240 7,025 J 5,200 7,000 T/B 1,394,600 155 INDR Indo-Rama Synthetics Tbk. 2,170 2,200 2,150 2,150 -20 302,700 650,825,000 5 289.566 2,200 J 15,200 2,160 B 3,500 156 INDS Indospring Tbk. 1,870 1,915 1,870 1,870 0 10,200 19,078,500 4 175.312 1,900 J 200 1,865 B 13,000 157 INDY Indika Energy Tbk. 925 935 905 915 -10 4,100,200 3,754,863,500 1,286 31.017 915 T/J 207,800 910 B 439,800 158 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,225 8,900 8,900 -200 3,985,200 35,808,645,000 2,473 458.605 8,925 J 12,200 8,900 T/B 3,000 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 13,400 670,000 4 0.286 50 T/J 1,107,500 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,900 11,000 10,525 10,525 -375 2,280,400 24,206,922,500 3,234 421.000 10,550 J 6,500 10,525 T/B 264,300 161 IPOL Indopoly Swakarsa Industry Tbk. 84 90 84 89 5 1,152,600 100,806,600 180 42.381 89 T/J 202,600 87 B 100 162 IPTV MNC Vision Networks Tbk. 280 286 278 282 2 9,897,700 2,789,671,400 221 117.500 282 T/J 18,300 280 B 257,100 163 ISAT Indosat Tbk. 1,945 2,040 1,950 2,040 95 4,955,400 9,933,880,500 2,013 145.714 2,050 J 85,800 2,040 T/B 46,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. 116 119 116 116 0 449,400 52,608,400 93 39.322 117 J 57,000 116 T/B 90,700 165 ITMG Indo Tambangraya Megah Tbk. 8,175 8,300 8,075 8,075 -100 909,500 7,393,945,000 1,045 57.679 8,150 J 2,700 8,075 T/B 61,600 166 JAWA Jaya Agra Wattie Tbk. 51 58 51 58 7 900 47,800 6 11.600 56 J 24,000 55 B 200 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 2 281.417 340 T/J 158,700 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,105 1,115 0 9,873,500 11,026,730,000 1,305 304.811 1,115 T/J 173,800 1,110 B 82,300 169 JRPT Jaya Real Property Tbk. 416 426 412 414 -2 301,600 124,599,000 72 398.077 414 T/J 194,500 412 B 17,300 170 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. 3,430 3,590 3,420 3,580 150 21,462,200 75,727,208,000 6,177 211.110 3,590 J 190,200 3,580 T/B 68,500 172 KAEF Kimia Farma Tbk. 2,880 3,450 2,970 3,060 180 91,408,600 293,773,898,000 26,753 3,060.000 3,070 J 27,800 3,060 T/B 1,649,000 173 KBLI KMI Wire & Cable Tbk. 320 322 308 312 -8 4,081,300 1,270,609,000 387 37.911 312 T/J 288,200 310 B 7,600 174 KEEN Kencana Energi Lestari Tbk. 298 304 294 300 2 2,264,300 673,494,200 75 75.758 302 J 95,900 300 T/B 8,600 175 KICI Kedaung Indah Can Tbk 248 248 232 242 -6 400 97,000 4 51.378 240 J 4,100 232 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 166 197 167 190 24 72,983,600 13,670,745,300 7,153 6.592 191 J 207,100 190 T/B 5,142,200 177 KINO Kino Indonesia Tbk. 2,850 2,940 2,860 2,900 50 600,500 1,741,753,000 103 76.316 2,920 J 100 2,900 T/B 4,400 178 KKGI Resource Alam Indonesia Tbk. 200 206 188 197 -3 6,200 1,220,900 9 691.228 197 T/J 4,300 189 B 12,500 179 KLBF Kalbe Farma Tbk. 1,580 1,585 1,525 1,525 -55 17,599,100 27,225,390,500 4,051 14,873.696 1,535 J 263,700 1,525 T/B 342,600 180 KOBX Kobexindo Tractors Tbk. 99 104 97 100 1 809,600 81,276,200 167 25.000 100 T/J 81,300 99 B 28,000 181 KOTA DMS Propertindo Tbk. 605 610 600 600 -5 8,447,300 5,106,882,500 410 300.000 605 J 100,000 600 T/B 220,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 2,300 115,000 3 43.478 50 T/J 1,645,300 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 302 310 296 296 -6 13,523,800 4,061,359,800 1,097 36.799 298 J 217,000 296 T/B 765,600 184 KREN Kresna Graha Investama Tbk. 100 107 93 100 0 43,342,900 4,396,772,900 3,182 1,040.366 101 J 95,100 100 T/B 114,700 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 5,000 250,000 2 7.806 50 T/J 23,679,000 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,920 4,910 4,920 10 800 3,929,000 2 81.322 5,200 J 200 4,630 B 100 187 LINK Link Net Tbk. 1,825 1,850 1,815 1,825 0 839,700 1,535,125,000 756 114.062 1,830 J 200 1,825 T/B 18,100 188 LION Lion Metal Works Tbk. 240 0 0 240 0 0 0 0 150.311 270 J 100 242 B 50,500 189 LPCK Lippo Cikarang Tbk 770 800 765 775 5 455,300 354,351,000 155 87.378 775 T/J 9,900 770 B 11,800 190 LPGI Lippo General Insurance Tbk. 3,280 3,310 3,280 3,310 30 4,600 15,101,000 5 148.764 3,550 J 1,500 3,310 T/B 5,000 191 LPKR Lippo Karawaci Tbk. 122 126 120 122 0 21,296,200 2,612,075,100 1,102 39.396 122 T/J 29,000 121 B 74,500 192 LPPF Matahari Department Store Tbk. 1,045 1,060 1,020 1,025 -20 2,798,500 2,902,192,000 1,150 23.226 1,030 J 123,700 1,025 T/B 287,900 193 LSIP PP London Sumatra Indonesia Tbk. 925 940 895 900 -25 21,037,200 19,287,195,000 2,881 232.258 905 J 753,400 900 T/B 3,020,900 194 LTLS Lautan Luas Tbk. 428 446 422 446 18 18,500 8,098,800 26 157.659 446 T/J 17,700 422 B 100 195 MAIN Malindo Feedmill Tbk. 515 525 510 515 0 1,747,000 905,031,500 328 292.614 520 J 379,100 515 T/B 354,400 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 200 10,000 1 6.835 50 T/J 876,672,600 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. 580 590 565 575 -5 2,568,500 1,475,192,000 1,004 922.731 575 T/J 71,900 570 B 182,600 199 MARK Mark Dynamics Indonesia Tbk. 780 840 780 835 55 6,577,200 5,356,696,500 1,007 1,670.000 835 T/J 47,100 825 B 3,900 200 MASA Multistrada Arah Sarana Tbk. 560 585 560 560 0 500 282,500 4 398.180 585 J 9,800 555 B 400 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,900 J 200 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 372 374 368 370 -2 286,200 105,817,200 86 23.125 370 T/J 86,400 368 B 116,700 203 MBTO Martina Berto Tbk. 81 80 76 80 -1 400 31,200 2 10.811 83 J 1,000 79 B 1,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 110 114 107 112 2 1,451,700 159,764,400 245 100.456 112 T/J 178,700 110 B 50,200 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,008,900 0 B 0 206 MDLN Modernland Realty Tbk. 51 52 50 50 -1 14,927,700 756,468,700 337 14.839 51 J 11,116,100 50 T/B 50,502,800 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 26,871,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. 372 380 362 364 -8 53,648,100 19,641,456,800 2,678 755.892 364 T/J 4,337,800 362 B 1,689,800 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,850 B 1,100 210 META Nusantara Infrastructure Tbk. 105 106 103 103 -2 191,400 20,039,100 25 31.205 105 J 10,000 103 T/B 35,600 211 MGRO Mahkota Group Tbk. 795 815 795 800 5 2,233,400 1,798,931,500 312 355.556 800 T/J 144,600 795 B 8,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,520 2,420 2,490 80 27,169,000 67,443,354,000 2,479 146.601 2,500 J 107,100 2,490 T/B 210,800 213 MLBI Multi Bintang Indonesia Tbk. 8,350 8,800 8,350 8,450 100 13,700 115,857,500 27 53,821.656 8,700 J 200 8,450 T/B 200 214 MLPL Multipolar Tbk. 50 51 50 51 1 512,200 25,610,100 21 5.850 51 T/J 6,254,200 50 B 201,000 215 MLPT Multipolar Technology Tbk. 575 585 570 575 0 72,500 41,898,500 55 119.792 580 J 2,800 575 T/B 19,800 216 MNCN Media Nusantara Citra Tbk. 715 725 710 715 0 36,760,000 26,286,112,500 2,750 79.444 720 J 1,453,800 715 T/B 162,500 217 MPMX Mitra Pinasthika Mustika Tbk. 388 400 386 386 -2 2,102,900 818,870,400 350 25.733 390 J 50,000 386 T/B 80,800 218 MPPA Matahari Putra Prima Tbk. 99 100 96 97 -2 473,200 45,981,800 47 40.782 97 T/J 5,700 96 B 397,000 219 MRAT Mustika Ratu Tbk. 135 138 127 136 1 361,400 49,168,300 17 20.923 136 T/J 2,300 135 B 100 220 MSKY MNC Sky Vision Tbk. 900 890 890 890 -10 1,000 890,000 1 58.553 890 T/J 300 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,605 1,650 1,605 1,610 5 2,503,600 4,080,444,000 740 2,898.394 1,610 T/J 8,800 1,605 B 5,600 222 MTLA Metropolitan Land Tbk. 400 430 388 430 30 90,000 36,544,200 35 180.785 430 T/J 400 420 B 6,000 223 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,120 -5 56,800 63,493,000 13 133.401 1,120 T/J 255,100 1,100 B 200 224 MYOR Mayora Indah Tbk. 2,420 2,440 2,380 2,400 -20 3,245,500 7,791,832,000 946 12,006.003 2,410 J 20,900 2,400 T/B 80,000 225 MYTX Asia Pacific Investama Tbk. 51 51 51 51 0 40,000 2,040,000 2 7.666 51 T/J 5,200 50 B 22,700 226 NIKL Pelat Timah Nusantara Tbk. 735 810 685 690 -45 14,307,700 10,336,846,000 2,982 212.308 695 J 21,000 690 T/B 345,900 227 NISP Bank OCBC NISP Tbk. 720 730 720 720 0 1,100 796,000 6 872.473 730 J 800 720 T/B 23,700 228 NOBU Bank Nationalnobu Tbk. 850 850 835 850 0 700 587,500 2 226.667 850 T/J 1,900 840 B 3,600 229 NRCA Nusa Raya Cipta Tbk. 292 298 292 296 4 197,200 58,114,400 20 34.824 298 J 3,300 292 B 50,000 230 NZIA Nusantara Almazia Tbk. 131 131 122 131 0 491,700 60,881,400 54 59.545 131 T/J 5,400 128 B 1,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,501,000 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 88 101 86 92 4 149,955,100 14,135,383,400 6,988 92.000 93 J 1,474,100 92 T/B 151,900 233 PANR Panorama Sentrawisata Tbk. 83 88 79 81 -2 5,799,900 478,971,800 549 48.599 81 T/J 9,100 80 B 66,200 234 PANS Panin Sekuritas Tbk. 765 775 750 760 -5 100,000 75,782,500 69 552.727 760 T/J 8,200 755 B 500 235 PBID Panca Budi Idaman Tbk. 885 890 865 870 -15 412,600 358,714,000 86 102.353 870 T/J 4,500 865 B 1,700 236 PBRX Pan Brothers Tbk. 216 218 214 218 2 43,400 9,344,800 20 385.841 218 T/J 7,100 216 B 36,000 237 PBSA Paramita Bangun Sarana Tbk. 440 442 442 442 2 500 221,000 2 36.833 442 T/J 300 440 B 500 238 PEHA Phapros Tbk. 1,460 1,800 1,520 1,525 65 3,559,100 5,690,715,000 1,648 127.295 1,535 J 2,000 1,525 T/B 203,000 239 PGAS Perusahaan Gas Negara Tbk. 995 1,015 965 970 -25 98,508,400 96,898,466,500 7,652 323.333 975 J 701,300 970 T/B 2,070,800 240 PGUN Pradiksi Gunatama Tbk. 300 306 290 306 6 15,600 4,525,600 7 266.087 308 J 12,300 290 B 1,100 241 PJAA Pembangunan Jaya Ancol Tbk. 470 480 470 480 10 15,500 7,307,200 21 93.659 480 T/J 12,900 470 B 12,600 242 PLIN Plaza Indonesia Realty Tbk. 2,550 2,550 2,500 2,500 -50 108,200 270,505,000 6 1,037.387 2,550 J 100 2,480 B 10,000 243 PNBN Bank Pan Indonesia Tbk 745 755 730 735 -10 480,100 354,048,500 125 1,223.776 745 J 38,900 735 T/B 20,500 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 189,800 9,490,000 17 50.000 50 T/J 16,714,600 0 B 0 245 PNIN Paninvest Tbk. 690 710 690 705 15 29,800 20,943,000 26 749.681 705 T/J 25,400 700 B 500 246 PNLF Panin Financial Tbk. 180 182 175 178 -2 18,461,200 3,276,827,000 716 192.391 178 T/J 761,000 177 B 1,814,400 247 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. 136 137 132 133 -3 9,815,300 1,327,375,200 2,073 30.930 134 J 123,600 133 T/B 82,700 249 PPRO PP Properti Tbk. 50 50 50 50 0 627,600 31,380,000 112 108.108 50 T/J 70,689,400 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 116 124 110 110 -6 7,100 794,400 9 61.926 122 J 100 111 B 5,500 251 PRDA Prodia Widyahusada Tbk. 2,950 2,950 2,900 2,900 -50 7,100 20,839,000 18 44.615 2,950 J 26,900 2,900 T/B 3,100 252 PSSI Pelita Samudera Shipping Tbk. 160 163 159 163 3 53,000 8,450,600 110 120.741 163 T/J 16,300 159 B 8,200 253 PTBA Bukit Asam Tbk. 1,990 2,010 1,965 1,970 -20 5,436,200 10,750,725,500 3,056 1,713.043 1,970 T/J 152,500 1,965 B 177,100 254 PTIS Indo Straits Tbk. 154 145 145 145 -9 100 14,500 1 15.263 174 J 1,000 151 B 17,100 255 PTPP PP (Persero) Tbk. 840 860 825 855 15 21,757,600 18,403,875,000 2,156 160.714 855 T/J 267,800 850 B 9,834,700 256 PTRO Petrosea Tbk. 1,640 1,675 1,590 1,605 -35 397,700 651,732,500 329 1,284.000 1,615 J 8,800 1,605 T/B 20,900 257 PTSN Sat Nusapersada Tbk 200 206 197 197 -3 1,827,200 365,609,900 313 101.897 198 J 74,700 197 T/B 334,500 258 PUDP Pudjiadi Prestige Tbk. 218 206 206 206 -12 100 20,600 1 25.694 232 J 300 214 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. 346 358 346 356 10 112,281,200 39,605,162,800 4,376 1,372.451 358 J 1,302,400 356 T/B 1,470,100 261 PZZA Sarimelati Kencana Tbk. 590 600 590 595 5 154,500 91,690,500 78 54.091 595 T/J 25,300 590 B 23,300 262 RAJA Rukun Raharja Tbk. 113 126 111 118 5 79,470,500 9,496,036,300 4,084 405.331 119 J 280,100 118 T/B 1,267,900 263 RALS Ramayana Lestari Sentosa Tbk. 565 580 560 565 0 1,820,600 1,029,036,500 829 353.125 565 T/J 529,100 560 B 62,400 264 RANC Supra Boga Lestari Tbk. 400 406 400 402 2 80,600 32,289,600 33 80.400 402 T/J 31,200 400 B 68,900 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,118,200 0 B 0 266 RDTX Roda Vivatex Tbk 6,225 5,900 5,800 5,900 -325 200 1,170,000 2 310.822 6,125 J 2,600 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 336 326 314 314 -22 1,000 322,600 5 144.923 322 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 102 88 92 0 11,000 1,022,000 10 14.612 93 J 26,400 88 B 2,200 269 RMBA Bentoel Internasional Investama Tbk. 428 470 408 452 24 44,500 20,084,400 28 3,536.776 452 T/J 1,100 410 B 1,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,200 1,230 15 2,582,700 3,167,340,000 137 482.353 1,230 T/J 800 1,220 B 4,800 271 SAMF Saraswanti Anugerah Makmur Tbk. 386 406 382 382 -4 16,000 6,156,600 20 318.333 384 J 6,700 382 T/B 100 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,000 10,000 10,000 -200 5,500 55,000,000 5 6,451.613 10,000 T/J 500 9,900 B 5,000 273 SCMA Surya Citra Media Tbk. 1,160 1,220 1,160 1,205 45 29,157,400 35,024,090,500 2,482 545.118 1,210 J 137,200 1,205 T/B 1,433,400 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 248 234 236 -8 564,600 134,005,600 46 214.545 240 J 12,900 236 T/B 7,900 275 SDPC Millennium Pharmacon International Tbk. 109 115 103 103 -6 244,700 25,822,000 71 68.754 104 J 7,000 103 T/B 221,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 0 0 800 0 0 0 0 894.805 800 J 2,500 0 B 0 277 SGRO Sampoerna Agro Tbk. 1,460 1,460 1,440 1,445 -15 78,600 113,618,000 47 61.752 1,450 J 70,700 1,445 T/B 2,200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 765 735 740 -15 12,440,300 9,267,909,000 3,428 256.029 745 J 1,877,400 735 B 1,071,300 279 SILO Siloam International Hospitals Tbk. 4,510 4,560 4,510 4,560 50 17,700 80,492,000 34 51.790 4,580 J 1,000 4,560 T/B 200 280 SIMP Salim Ivomas Pratama Tbk. 306 310 292 300 -6 9,310,400 2,786,524,800 837 27.273 302 J 328,400 300 T/B 169,700 281 SMBR Semen Baturaja (Persero) Tbk. 500 520 466 468 -32 60,368,000 29,381,057,500 6,540 83.571 470 J 385,500 468 T/B 497,000 282 SMCB Solusi Bangun Indonesia Tbk. 985 985 975 975 -10 25,400 25,015,000 4 1,177.536 980 J 3,400 975 T/B 300 283 SMDR Samudera Indonesia Tbk. 272 276 266 268 -4 2,125,900 569,787,000 220 1,075.528 268 T/J 105,200 266 B 159,200 284 SMGR Semen Indonesia (Persero) Tbk. 8,800 9,200 8,850 9,125 325 4,453,000 40,330,972,500 3,326 3,175.238 9,175 J 29,500 9,125 T/B 21,300 285 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 900 160,200 3 92.228 183 J 200 178 T/B 24,200 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 1,100 0 B 0 287 SMRA Summarecon Agung Tbk. 535 555 530 545 10 47,969,300 26,133,336,500 2,054 895.498 550 J 2,514,300 545 T/B 937,800 288 SMSM Selamat Sempurna Tbk. 1,150 1,170 1,145 1,150 0 1,973,700 2,281,769,000 1,045 3,071.663 1,150 T/J 1,562,300 1,145 B 12,200 289 SOCI Soechi Lines Tbk. 118 120 117 118 0 2,009,500 237,765,000 254 21.455 118 T/J 324,600 117 B 602,300 290 SOHO Soho Global Health Tbk. 10,975 10,225 10,225 10,225 -750 4,000 40,900,000 21 561.813 10,225 T/J 383,300 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. 286 290 276 288 2 990,400 279,794,000 26 129.102 288 T/J 55,200 278 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 134 135 0 7,500 1,012,400 4 144.075 134 J 7,100 127 B 3,000 294 SRIL Sri Rejeki Isman Tbk. 196 204 194 196 0 23,561,600 4,652,966,500 1,729 81.667 197 J 475,400 196 T/B 84,800 295 SRSN Indo Acidatama Tbk 53 54 50 53 0 8,613,500 443,163,500 213 9.653 53 T/J 1,434,600 52 B 595,700 296 SSIA Surya Semesta Internusa Tbk. 430 444 426 444 14 87,853,700 38,340,972,600 4,382 182.154 446 J 690,900 444 T/B 2,879,900 297 SSMS Sawit Sumbermas Sarana Tbk. 795 800 795 795 0 19,800 15,830,000 9 118.657 800 J 136,800 795 T/B 5,900 298 STAR Buana Artha Anugerah Tbk. 125 135 120 126 1 9,100 1,167,600 9 123.529 126 T/J 2,100 121 B 200 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,523,600 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 500 25,000 3 47.170 50 T/J 69,217,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 19,950,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,380 1,340 1,350 0 51,352,600 69,565,178,500 2,677 333.333 1,355 J 415,600 1,350 T/B 481,300 303 TBLA Tunas Baru Lampung Tbk. 740 755 730 740 0 918,800 675,941,500 215 168.507 740 T/J 183,000 735 B 43,300 304 TCID Mandom Indonesia Tbk. 6,450 6,450 6,300 6,400 -50 38,400 246,565,000 24 627.746 6,450 J 4,000 6,400 T/B 2,200 305 TDPM Tridomain Performance Materials Tbk. 143 145 138 138 -5 11,764,700 1,646,059,100 968 60.526 139 J 540,000 138 T/B 747,500 306 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. 122 162 114 119 -3 179,383,500 25,394,607,600 10,708 59.500 119 T/J 1,523,700 118 B 212,100 308 TINS Timah Tbk. 675 690 665 675 0 19,846,000 13,421,847,000 1,392 344.921 680 J 875,500 675 T/B 2,369,800 309 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 52 J 51,000 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,275 6,100 6,125 -75 1,776,700 10,941,300,000 1,408 378.698 6,150 J 144,900 6,100 B 323,900 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,690 2,730 2,660 2,660 -30 89,256,700 239,304,621,000 13,760 1,397.903 2,670 J 725,300 2,660 T/B 4,934,100 312 TMAS Temas Tbk. 109 115 108 112 3 2,267,100 253,300,500 301 257.602 112 T/J 554,100 111 B 29,000 313 TOBA TBS Energi Utama Tbk. 402 402 384 400 -2 225,800 90,421,400 15 84.409 400 T/J 970,200 390 B 8,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 38,900 1,945,000 10 80.475 50 T/J 17,296,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 266 270 262 264 -2 1,552,100 412,067,800 202 94.887 264 T/J 12,800 262 B 347,100 316 TOWR Sarana Menara Nusantara Tbk. 1,020 1,045 1,020 1,035 15 150,888,000 155,914,263,500 14,659 4,930.215 1,035 T/J 6,552,400 1,030 B 1,355,900 317 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. 110 112 110 112 2 5,003,300 560,369,400 9 112.863 112 T/J 496,800 111 B 2,000 319 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 0 300 117,000 1 232.641 396 J 100 390 T/B 20,400 321 TSPC Tempo Scan Pacific Tbk. 1,335 1,335 1,295 1,300 -35 198,500 259,035,000 84 231.911 1,300 T/J 19,400 1,295 B 10,500 322 TURI Tunas Ridean Tbk. 1,350 1,350 1,280 1,305 -45 141,600 190,703,000 18 2,900.000 1,300 J 100 1,280 B 10,900 323 UCID Uni-Charm Indonesia Tbk. 1,470 1,480 1,450 1,455 -15 71,500 104,530,000 85 97.000 1,475 J 900 1,465 B 2,100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,705 1,720 1,690 1,700 -5 746,600 1,269,485,500 318 3,296.107 1,705 J 58,100 1,700 T/B 18,100 325 UNIC Unggul Indah Cahaya Tbk. 3,630 3,710 3,710 3,710 80 100 371,000 1 137.404 3,710 T/J 100 3,610 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 80 82 80 80 0 839,700 67,244,400 57 3.799 80 T/J 49,700 79 B 52,000 327 UNTR United Tractors Tbk. 23,200 23,200 22,500 22,575 -625 2,765,500 62,696,275,000 4,409 26,875.000 22,625 J 5,300 22,575 T/B 9,300 328 UNVR Unilever Indonesia Tbk. 7,925 7,950 7,875 7,900 -25 5,378,100 42,486,227,500 5,339 202,252.944 7,925 J 225,500 7,875 B 212,600 329 VICO Victoria Investama Tbk. 85 89 80 80 -5 375,000 30,293,100 214 64.000 81 J 1,500 80 T/B 9,900 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 155,737,900 0 B 0 331 VOKS Voksel Electric Tbk. 190 190 189 190 0 5,263,300 994,787,000 9 84.047 190 T/J 28,900 188 B 28,600 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 165 159 160 0 4,908,000 787,889,500 640 55.172 161 J 158,500 160 T/B 159,600 333 WEHA WEHA Transportasi Indonesia Tbk. 50 51 50 50 0 822,000 41,116,600 70 21.827 51 J 106,300 50 T/B 10,200 334 WIIM Wismilak Inti Makmur Tbk. 328 340 324 330 2 8,824,200 2,916,002,600 780 50.769 332 J 808,000 330 T/B 1,037,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,135 1,085 1,130 15 9,688,400 10,823,477,500 1,705 290.449 1,135 J 99,000 1,130 T/B 54,500 336 WINS Wintermar Offshore Marine Tbk. 96 96 96 96 0 800 76,800 1 25.962 96 T/J 149,200 95 B 1,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 226 226 212 214 -12 277,500 59,469,000 77 32.443 216 J 3,000 214 T/B 13,000 338 WOOD Integra Indocabinet Tbk. 368 376 368 370 2 9,507,900 3,525,252,600 619 142.308 372 J 325,200 370 T/B 340,800 339 WSBP Waskita Beton Precast Tbk. 142 144 138 140 -2 14,533,800 2,035,762,900 1,048 28.571 141 J 788,500 140 T/B 45,700 340 WSKT Waskita Karya (Persero) Tbk. 505 515 496 515 10 24,694,900 12,557,358,200 2,093 139.001 515 T/J 1,401,200 510 B 1,122,200 341 WTON Wijaya Karya Beton Tbk. 234 238 228 228 -6 3,036,300 699,621,800 535 38.644 230 J 5,000 228 T/B 230,000 Total 4,403,616,200 4,391,475,498,400 439,531 2,564,862,700 234,367,600 Jakarta, 28 September 2020 Trading Division