List of Securities Quotation Main Board Date: Tuesday, 29 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. 9,825 10,000 9,800 9,800 -25 956,700 9,456,232,500 772 796.127 9,800 T/J 7,500 9,775 B 3,300 2 ABMM ABM Investama Tbk. 820 855 820 820 0 1,300 1,069,500 4 21.867 820 T/J 1,800 805 B 1,100 3 ACES Ace Hardware Indonesia Tbk. 1,595 1,605 1,570 1,590 -5 6,896,900 10,981,859,500 2,733 1,939.024 1,595 J 53,300 1,590 T/B 575,300 4 ACST Acset Indonusa Tbk. 195 202 184 188 -7 82,853,600 16,008,620,100 4,586 13.884 188 T/J 165,900 187 B 898,300 5 ADHI Adhi Karya (Persero) Tbk. 505 515 498 500 -5 5,287,600 2,670,580,900 824 392.671 500 T/J 14,500 498 B 573,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,175 7,350 7,200 7,300 125 9,600 69,445,000 50 313.978 7,300 T/J 2,500 7,225 B 500 7 ADMG Polychem Indonesia Tbk 117 127 116 119 2 6,372,100 776,610,900 550 10.622 120 J 20,000 119 T/B 135,300 8 ADRO Adaro Energy Tbk. 1,130 1,185 1,140 1,165 35 89,147,900 103,787,606,500 7,485 105.909 1,165 T/J 1,400,600 1,160 B 2,666,300 9 AGII Aneka Gas Industri Tbk. 510 530 490 525 15 1,987,200 1,035,148,000 347 47.727 525 T/J 385,300 520 B 20,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 314 330 302 306 -8 58,605,300 18,656,531,400 4,150 499.935 308 J 245,200 306 T/B 5,900,400 11 AISA Tiga Pilar Sejahtera Food Tbk. 218 226 216 218 0 48,430,400 10,652,864,800 2,502 26.534 218 T/J 343,900 216 B 977,500 12 AKRA AKR Corporindo Tbk. 2,600 2,630 2,530 2,530 -70 14,422,200 37,179,820,000 1,506 2,016.402 2,530 T/J 587,300 2,520 B 143,400 13 ALTO Tri Banyan Tirta Tbk. 298 300 280 298 0 10,500 3,126,000 8 148.884 298 T/J 4,200 286 B 200 14 AMAN Makmur Berkah Amanda Tbk. 276 278 276 278 2 284,200 78,579,400 21 252.727 278 T/J 82,500 276 B 138,300 15 AMFG Asahimas Flat Glass Tbk. 2,400 2,330 2,330 2,330 -70 600 1,398,000 2 95.102 2,650 J 300 2,330 T/B 3,900 16 AMRT Sumber Alfaria Trijaya Tbk. 675 680 665 665 -10 222,400 148,512,500 83 1,696.905 675 J 131,000 665 T/B 2,300 17 ANJT Austindo Nusantara Jaya Tbk. 525 500 490 492 -33 3,200 1,582,200 3 41.000 540 J 1,000 492 T/B 15,100 18 ANTM Aneka Tambang Tbk. 725 740 715 715 -10 47,576,900 34,467,567,000 3,790 471.418 715 T/J 2,242,600 710 B 2,884,600 19 APLI Asiaplast Industries Tbk. 104 0 0 104 0 0 0 0 86.667 109 J 9,000 0 B 0 20 APLN Agung Podomoro Land Tbk. 98 99 96 97 -1 20,814,000 2,029,433,000 633 26.575 97 T/J 1,273,900 96 B 3,983,200 21 ARNA Arwana Citramulia Tbk. 446 448 442 442 -4 372,700 165,205,400 30 3,004.146 442 T/J 315,000 440 B 7,600 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. 900 900 900 900 0 100 90,000 1 265.840 975 J 1,000 900 T/B 400 24 ASGR Astra Graphia Tbk. 725 735 720 725 0 145,200 105,174,500 40 150.315 735 J 5,500 725 T/B 115,500 25 ASII Astra International Tbk. 4,740 4,800 4,560 4,570 -170 31,707,100 147,330,736,000 9,962 3,268.091 4,580 J 837,500 4,570 T/B 2,159,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,035 0 0 1,035 0 0 0 0 1,916.667 1,035 J 2,000 1,030 B 900 27 ASRI Alam Sutera Realty Tbk. 113 116 112 113 0 48,636,800 5,534,547,800 1,129 107.619 113 T/J 1,551,100 112 B 16,841,700 28 ASSA Adi Sarana Armada Tbk. 480 492 472 474 -6 6,514,200 3,121,882,400 554 121.538 474 T/J 4,600 472 B 306,800 29 ATIC Anabatic Technologies Tbk. 580 675 580 620 40 15,800 9,920,000 17 88.571 630 J 200 620 T/B 3,300 30 AUTO Astra Otoparts Tbk. 825 840 820 830 5 770,300 633,413,500 161 750.656 830 T/J 67,200 815 B 16,600 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 5,600 280,000 3 33.333 50 T/J 600 0 B 0 32 BATA Sepatu Bata Tbk. 630 630 630 630 0 10,300 6,489,000 6 8,171.206 635 J 1,600 630 T/B 10,000 33 BBCA Bank Central Asia Tbk. 27,575 28,175 27,300 27,525 -50 23,555,700 653,582,077,500 21,820 15,728.571 27,600 J 2,700 27,525 T/B 737,200 34 BBKP Bank Bukopin Tbk. 222 228 210 216 -6 111,924,400 24,527,721,000 3,315 64.771 216 T/J 2,146,600 214 B 2,753,300 35 BBMD Bank Mestika Dharma Tbk. 1,485 0 0 1,485 0 0 0 0 107.609 1,485 J 1,100 1,390 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,650 4,470 4,510 -30 42,230,000 192,307,209,000 10,053 21.692 4,520 J 33,100 4,510 T/B 615,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,090 3,160 3,020 3,040 -50 182,697,100 563,003,118,000 24,191 3,474.286 3,050 J 896,300 3,040 T/B 3,615,700 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. 1,200 1,235 1,185 1,195 -5 57,709,400 69,942,718,500 4,410 155.869 1,200 J 331,500 1,195 T/B 358,300 40 BBYB Bank Neo Commerce Tbk. 274 284 260 270 -4 791,800 218,628,000 45 274.893 270 T/J 193,000 268 B 400 41 BCAP MNC Kapital Indonesia Tbk. 119 119 115 117 -2 962,600 112,360,900 94 331.802 117 T/J 25,400 116 B 159,600 42 BDMN Bank Danamon Indonesia Tbk. 2,200 2,220 2,160 2,190 -10 1,209,200 2,648,385,000 617 1.237 2,190 T/J 33,000 2,180 B 1,200 43 BEST Bekasi Fajar Industrial Estate Tbk. 183 188 171 174 -9 329,112,600 59,183,606,800 11,884 102.353 174 T/J 793,700 173 B 2,163,600 44 BFIN BFI Finance Indonesia Tbk. 370 400 370 396 26 43,672,300 17,001,798,600 3,923 2,029.312 398 J 1,026,400 396 T/B 1,224,100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 460,300 23,015,000 16 146.220 50 T/J 105,216,400 0 B 0 46 BINA Bank Ina Perdana Tbk. 805 810 800 805 0 29,900 23,980,500 17 454.813 805 T/J 199,900 800 B 500 47 BIRD Blue Bird Tbk. 870 920 860 880 10 1,256,100 1,117,875,500 238 13.538 880 T/J 11,500 860 B 27,100 48 BISI BISI International Tbk. 890 895 875 880 -10 79,700 70,550,000 44 440.000 880 T/J 168,700 875 B 28,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 895 865 875 -5 5,602,000 4,915,211,000 1,254 145.833 875 T/J 64,700 870 B 148,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 525 510 510 -5 8,441,900 4,353,217,000 2,451 118.605 515 J 452,800 510 T/B 2,480,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,542,500 77,125,000 17 3.455 50 T/J 316,836,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 124,768,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,150 5,250 5,025 5,075 -75 55,662,800 286,128,945,000 7,570 1,529.227 5,075 T/J 44,700 5,050 B 1,459,800 54 BMSR Bintang Mitra Semestaraya Tbk 51 52 50 51 0 17,300 865,400 11 10.200 51 T/J 2,000 50 B 13,300 55 BMTR Global Mediacom Tbk. 212 216 206 208 -4 47,330,100 9,929,645,400 2,469 169.298 208 T/J 355,300 206 B 2,164,500 56 BNBA Bank Bumi Arta Tbk. 334 336 332 334 0 291,000 97,146,200 29 208.750 336 J 51,200 334 T/B 100,000 57 BNGA Bank CIMB Niaga Tbk. 715 725 710 715 0 877,600 631,244,500 296 5.279 725 J 27,900 715 T/B 110,800 58 BNII Bank Maybank Indonesia Tbk. 204 208 200 202 -2 2,256,600 460,794,200 264 2.407 204 J 207,900 202 T/B 7,300 59 BNLI Bank Permata Tbk. 1,185 1,225 1,175 1,225 40 199,100 241,829,000 94 13.338 1,225 T/J 27,600 1,190 B 1,000 60 BPTR Batavia Prosperindo Trans Tbk. 84 84 79 81 -3 16,900 1,357,000 23 81.000 81 T/J 10,300 79 B 15,800 61 BRAM Indo Kordsa Tbk. 4,290 4,290 4,290 4,290 0 100 429,000 1 166.962 5,000 J 200 4,290 T/B 100 62 BRIS Bank BRIsyariah Tbk. 755 780 730 740 -15 132,595,300 100,653,087,000 9,156 145.098 745 J 439,100 740 T/B 3,900 63 BRPT Barito Pacific Tbk. 700 715 665 685 -15 64,406,800 44,302,326,500 4,774 267.861 690 J 796,100 685 T/B 1,142,100 64 BSDE Bumi Serpong Damai Tbk. 760 775 745 750 -10 15,428,900 11,647,867,000 1,866 146.913 755 J 453,700 750 T/B 452,200 65 BSIM Bank Sinarmas Tbk. 478 498 454 454 -24 2,000 919,800 11 309.646 462 J 900 454 T/B 1,800 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. 2,190 2,190 2,140 2,190 0 26,900 57,812,000 56 423.957 2,190 T/J 5,100 2,150 B 300 68 BTPS Bank BTPN Syariah Tbk. 3,100 3,160 3,050 3,090 -10 3,082,900 9,536,654,000 1,838 316.923 3,100 J 15,800 3,090 T/B 65,100 69 BUDI Budi Starch & Sweetener Tbk. 94 95 92 92 -2 394,200 36,887,300 52 49.862 93 J 900 92 T/B 250,700 70 BULL Buana Lintas Lautan Tbk. 300 316 298 302 2 270,262,200 82,019,192,800 9,921 29.533 302 T/J 449,500 300 B 815,500 71 BVIC Bank Victoria International Tbk. 64 65 63 64 0 51,200 3,277,300 53 60.518 64 T/J 19,900 63 B 59,100 72 BWPT Eagle High Plantations Tbk. 91 92 89 89 -2 16,648,700 1,509,079,700 667 19.465 90 J 1,004,100 89 T/B 578,400 73 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,650 J 9,900 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 286 300 276 276 -10 7,064,400 1,994,315,800 1,044 83.636 278 J 149,900 276 T/B 228,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 7,500 375,000 5 28.571 50 T/J 280,351,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,620 1,810 1,650 1,680 60 28,500 49,674,000 92 347.107 1,680 T/J 8,100 1,670 B 700 77 CFIN Clipan Finance Indonesia Tbk. 186 190 186 190 4 1,993,300 375,402,700 173 14.868 190 T/J 128,400 189 B 109,200 78 CITY Natura City Developments Tbk. 99 103 93 103 4 3,800 363,200 13 85.833 99 J 8,700 93 B 355,600 79 CLEO Sariguna Primatirta Tbk. 450 456 440 444 -6 6,702,500 3,018,223,800 982 1,930.435 446 J 113,000 444 T/B 177,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,125 1,065 1,080 -15 81,600 89,284,500 73 103.343 1,080 T/J 6,300 1,075 B 10,100 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 5,725 5,775 -175 6,060,400 35,383,800,000 4,183 26,301.407 5,775 T/J 26,700 5,750 B 137,900 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. 306 306 306 306 0 3,700 1,132,200 8 154.417 312 J 700 306 T/B 11,300 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. 675 685 660 660 -15 11,709,800 7,833,354,000 1,640 147.770 660 T/J 1,869,200 655 B 119,400 87 DART Duta Anggada Realty Tbk. 236 0 0 236 0 0 0 0 43.628 238 J 94,500 224 B 1,200 88 DEWA Darma Henwa Tbk 50 50 50 50 0 500 25,000 2 16.496 50 T/J 291,284,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 11,678,100 0 B 0 90 DILD Intiland Development Tbk. 158 162 151 151 -7 42,493,500 6,656,892,800 2,626 26.313 151 T/J 249,900 150 B 339,900 91 DLTA Delta Djakarta Tbk. 4,000 4,040 3,950 3,990 -10 5,200 20,758,000 25 23,850.798 4,000 J 1,300 3,980 B 400 92 DMAS Puradelta Lestari Tbk. 208 212 199 200 -8 56,212,700 11,395,054,200 2,642 95.238 200 T/J 5,843,600 199 B 2,309,500 93 DMND Diamond Food Indonesia Tbk. 895 900 885 890 -5 7,800 6,971,000 14 97.268 890 T/J 9,000 885 B 8,600 94 DNAR Bank Oke Indonesia Tbk. 216 236 202 204 -12 21,800 4,445,800 12 185.455 210 J 200 204 T/B 6,800 95 DOID Delta Dunia Makmur Tbk. 228 246 230 236 8 87,669,600 20,948,770,400 4,475 319.506 238 J 222,700 236 T/B 5,622,500 96 DPNS Duta Pertiwi Nusantara Tbk. 226 240 226 240 14 200,600 46,343,000 4 77.978 240 T/J 1,900 218 B 2,000 97 DPUM Dua Putra Utama Makmur Tbk. 64 60 60 60 -4 134,100 8,046,000 34 10.909 60 T/J 524,000 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 55 57 54 56 1 283,400 15,618,200 44 31.871 56 T/J 12,100 54 B 188,700 99 DSNG Dharma Satya Nusantara Tbk. 460 472 460 462 2 7,965,500 3,717,001,800 528 124.865 462 T/J 101,700 460 B 254,200 100 DSSA Dian Swastatika Sentosa Tbk 15,725 16,150 15,700 15,875 150 900 14,270,000 7 1,058.333 15,850 J 400 15,750 B 100 101 DUCK Jaya Bersama Indo Tbk. 234 246 230 238 4 7,946,700 1,900,772,800 714 47.129 240 J 216,500 238 T/B 307,600 102 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,500 2,500 2,500 10 23,100 57,750,000 14 920.229 2,520 J 2,200 2,480 B 10,000 103 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 5,552,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,220 1,220 1,210 1,220 0 49,100 59,694,000 88 3,097.076 1,220 T/J 37,500 1,210 B 9,000 105 ELSA Elnusa Tbk. 200 202 197 199 -1 10,795,800 2,158,369,500 1,021 49.750 200 J 993,400 199 T/B 21,100 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 6,825 7,500 7,500 7,500 675 3,000 22,500,000 8 1,041.667 7,500 T/J 9,200 6,350 B 200 108 ERAA Erajaya Swasembada Tbk. 1,545 1,600 1,535 1,555 10 16,247,000 25,540,598,000 3,604 155.500 1,555 T/J 429,000 1,550 B 58,300 109 ESSA Surya Esa Perkasa Tbk. 137 140 136 138 1 4,503,400 620,909,800 277 256.931 138 T/J 75,700 137 B 303,400 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,000 50,000 5 20.080 50 T/J 148,500 0 B 0 111 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 112 EXCL XL Axiata Tbk. 2,010 2,040 1,980 1,990 -20 11,958,900 23,921,894,000 2,573 100.994 1,995 J 28,900 1,990 T/B 95,800 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 600 6,700 B 200 114 FILM MD Pictures Tbk. 186 190 183 184 -2 1,716,700 319,081,100 276 87.619 185 J 17,200 184 T/B 117,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 1 22.727 50 T/J 4,573,400 0 B 0 116 FREN Smartfren Telecom Tbk. 76 80 74 75 -1 188,762,400 14,535,236,000 4,400 4.167 76 J 5,932,700 75 T/B 3,036,500 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,818,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,345 0 0 1,345 0 0 0 0 1,076.000 1,495 J 300 1,305 B 1,100 119 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. 40,100 40,600 39,875 39,900 -200 1,880,900 75,461,725,000 4,625 1,557.073 39,975 J 700 39,900 T/B 32,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,755 1,745 1,745 1,745 -10 100 174,500 1 149.145 1,740 J 900 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 216 224 216 218 2 6,301,700 1,384,617,000 628 29.305 220 J 272,100 218 T/B 156,900 123 GJTL Gajah Tunggal Tbk. 418 426 410 414 -4 1,062,200 443,776,800 266 81.278 416 J 600 412 B 69,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 76 77 -1 5,088,100 393,792,700 308 19.250 79 J 833,000 77 T/B 116,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,255 1,230 1,250 0 325,300 403,654,500 89 97.276 1,255 J 20,100 1,240 B 500 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 100 5,000 1 21.568 50 T/J 638,700 0 B 0 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 89 94 89 90 1 307,800 27,617,000 35 36.000 90 T/J 11,400 89 B 109,000 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 8,690,100 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. 424 444 400 400 -24 300 125,200 3 76.190 396 J 1,400 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. 3,190 3,220 3,170 3,170 -20 185,900 589,869,000 113 85.676 3,200 J 100 3,170 T/B 125,200 134 HERO Hero Supermarket Tbk. 810 830 765 780 -30 132,300 103,604,500 86 1,628.121 805 J 4,000 780 T/B 4,600 135 HEXA Hexindo Adiperkasa Tbk. 3,600 3,350 3,350 3,350 -250 100,300 336,005,000 159 1,025.531 3,350 T/J 3,422,900 0 B 0 136 HITS Humpuss Intermoda Transportasi Tbk. 500 0 0 500 0 0 0 0 769.231 498 J 200 466 B 300 137 HKMU HK Metals Utama Tbk. 73 75 71 71 -2 28,351,000 2,079,747,300 1,367 30.870 72 J 709,200 71 T/B 2,303,900 138 HMSP H.M. Sampoerna Tbk. 1,425 1,445 1,405 1,410 -15 15,106,900 21,514,949,500 4,165 7,038.738 1,415 J 33,000 1,410 T/B 701,600 139 HOKI Buyung Poetra Sembada Tbk. 760 775 755 760 0 10,914,700 8,380,011,000 637 245.161 760 T/J 52,500 755 B 55,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 2,500 125,000 3 27.027 50 T/J 39,429,500 0 B 0 141 HRTA Hartadinata Abadi Tbk. 191 194 190 190 -1 2,452,700 470,416,000 253 63.333 191 J 86,400 190 T/B 1,000 142 HRUM Harum Energy Tbk. 1,590 1,630 1,585 1,585 -5 1,253,700 2,009,482,500 590 30.481 1,590 J 30,000 1,585 T/B 19,000 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,800 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,050 10,150 75 3,448,900 34,936,397,500 3,022 376.274 10,175 J 93,900 10,150 T/B 11,200 145 IDPR Indonesia Pondasi Raya Tbk. 174 174 164 174 0 50,600 8,599,400 11 13.594 174 T/J 63,500 0 B 0 146 IFII Indonesia Fibreboard Industry Tbk. 126 129 120 127 1 126,200 15,576,900 50 120.952 128 J 21,500 127 T/B 100 147 IGAR Champion Pacific Indonesia Tbk. 320 320 314 314 -6 184,800 58,155,600 15 205.229 318 J 11,500 316 B 29,900 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 5,100 255,000 2 14.286 50 T/J 13,077,000 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 645 665 635 660 15 5,167,600 3,360,435,000 807 92.893 660 T/J 302,000 650 B 103,000 150 IMJS Indomobil Multi Jasa Tbk. 228 238 224 232 4 4,936,900 1,138,289,800 411 46.400 232 T/J 664,900 230 B 8,000 151 INAF Indofarma Tbk. 3,080 3,300 2,910 2,910 -170 5,973,000 18,379,773,000 3,169 1,164.000 2,920 J 4,200 2,910 T/B 309,000 152 INCI Intanwijaya Internasional Tbk 595 610 590 595 0 24,100 14,470,500 24 64.353 595 T/J 400 590 B 12,800 153 INCO Vale Indonesia Tbk. 3,620 3,690 3,580 3,620 0 4,483,100 16,329,327,000 2,159 1,477.551 3,620 T/J 156,200 3,610 B 91,700 154 INDF Indofood Sukses Makmur Tbk. 7,000 7,175 7,000 7,000 0 8,282,300 58,699,472,500 5,074 1,198.240 7,050 J 1,100 7,000 T/B 1,389,500 155 INDR Indo-Rama Synthetics Tbk. 2,150 2,160 2,150 2,150 0 21,500 46,260,000 10 289.566 2,200 J 5,600 2,150 T/B 145,900 156 INDS Indospring Tbk. 1,870 1,945 1,870 1,935 65 10,000 18,730,500 6 181.406 1,935 T/J 200 1,875 B 500 157 INDY Indika Energy Tbk. 915 980 915 950 35 38,688,600 36,955,029,000 5,011 32.203 950 T/J 35,500 945 B 704,300 158 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,050 8,525 8,675 -225 5,512,500 48,458,397,500 3,927 447.011 8,675 T/J 3,300 8,650 B 97,800 159 INPC Bank Artha Graha Internasional Tbk. 50 0 0 50 0 0 0 0 0.286 50 J 1,103,600 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,775 10,325 10,425 -100 1,329,500 14,028,800,000 1,567 417.000 10,450 J 1,400 10,425 T/B 58,300 161 IPOL Indopoly Swakarsa Industry Tbk. 89 92 84 85 -4 914,500 77,967,600 134 40.476 86 J 152,900 85 T/B 13,700 162 IPTV MNC Vision Networks Tbk. 282 284 276 282 0 11,254,400 3,170,934,600 317 117.500 282 T/J 9,000 280 B 130,800 163 ISAT Indosat Tbk. 2,040 2,070 1,990 2,020 -20 4,591,800 9,297,138,000 1,515 144.286 2,020 T/J 12,500 2,000 B 7,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 116 119 115 115 -1 908,900 105,610,300 117 38.983 116 J 361,900 115 T/B 70,700 165 ITMG Indo Tambangraya Megah Tbk. 8,075 8,375 8,100 8,175 100 2,346,900 19,316,330,000 2,050 58.393 8,175 T/J 18,700 8,150 B 44,400 166 JAWA Jaya Agra Wattie Tbk. 58 58 54 54 -4 200,300 11,616,600 7 10.800 54 T/J 5,200 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 1 281.417 340 T/J 625,300 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,130 1,095 1,100 -15 11,072,500 12,306,945,000 1,587 300.711 1,105 J 85,700 1,100 T/B 24,900 169 JRPT Jaya Real Property Tbk. 414 420 412 412 -2 355,900 147,035,200 77 396.154 414 J 220,900 410 B 22,800 170 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. 3,580 3,620 3,480 3,530 -50 10,092,600 35,706,216,000 3,350 208.161 3,530 T/J 1,014,800 3,520 B 3,200 172 KAEF Kimia Farma Tbk. 3,060 3,240 2,900 2,900 -160 28,002,300 85,551,021,000 9,946 2,900.000 2,910 J 45,600 2,900 T/B 639,900 173 KBLI KMI Wire & Cable Tbk. 312 320 306 310 -2 1,820,700 565,391,400 246 37.668 310 T/J 66,600 308 B 50,100 174 KEEN Kencana Energi Lestari Tbk. 300 304 296 304 4 2,128,500 638,500,200 86 76.768 304 T/J 3,900 302 B 100 175 KICI Kedaung Indah Can Tbk 242 262 248 248 6 300 75,800 2 52.652 244 J 3,900 226 B 10,100 176 KIJA Kawasan Industri Jababeka Tbk. 190 204 179 186 -4 76,853,000 14,990,522,700 4,958 6.453 186 T/J 198,400 185 B 18,700 177 KINO Kino Indonesia Tbk. 2,900 3,030 2,850 3,000 100 549,900 1,644,942,000 127 78.947 3,010 J 1,500 3,000 T/B 200,800 178 KKGI Resource Alam Indonesia Tbk. 197 200 188 200 3 15,800 3,123,800 11 701.754 197 J 15,200 190 B 5,000 179 KLBF Kalbe Farma Tbk. 1,525 1,560 1,510 1,510 -15 22,775,100 34,757,996,000 4,031 14,727.397 1,515 J 1,100 1,505 B 520,500 180 KOBX Kobexindo Tractors Tbk. 100 102 98 99 -1 249,700 24,695,500 89 24.750 99 T/J 70,600 98 B 29,600 181 KOTA DMS Propertindo Tbk. 600 605 580 605 5 6,693,400 4,004,239,000 322 302.500 605 T/J 38,200 580 B 46,900 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 81,500 4,075,000 11 43.478 50 T/J 1,879,100 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 296 302 284 286 -10 11,080,700 3,258,736,800 1,032 35.556 288 J 336,400 286 T/B 476,500 184 KREN Kresna Graha Investama Tbk. 100 105 95 98 -2 24,793,300 2,490,106,600 1,757 1,019.559 98 T/J 524,000 97 B 212,800 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 24,445,200 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,300 J 100 4,800 B 100 187 LINK Link Net Tbk. 1,825 1,865 1,825 1,825 0 744,000 1,366,806,000 603 114.062 1,825 T/J 56,400 1,820 B 43,000 188 LION Lion Metal Works Tbk. 240 242 224 224 -16 49,600 11,450,000 16 140.290 238 J 200 224 T/B 17,800 189 LPCK Lippo Cikarang Tbk 775 795 770 775 0 349,800 273,939,500 142 87.378 775 T/J 6,200 770 B 84,100 190 LPGI Lippo General Insurance Tbk. 3,310 3,350 3,310 3,350 40 18,200 60,794,000 15 150.562 3,380 J 200 3,350 T/B 4,500 191 LPKR Lippo Karawaci Tbk. 122 125 119 121 -1 17,187,400 2,093,613,400 565 39.073 121 T/J 414,300 120 B 48,600 192 LPPF Matahari Department Store Tbk. 1,025 1,040 1,005 1,005 -20 8,825,600 8,924,034,500 1,684 22.773 1,010 J 226,900 1,005 T/B 135,600 193 LSIP PP London Sumatra Indonesia Tbk. 900 915 890 895 -5 9,984,900 8,984,796,500 1,253 230.968 900 J 135,900 895 T/B 63,800 194 LTLS Lautan Luas Tbk. 446 444 430 430 -16 17,800 7,737,000 25 152.004 430 T/J 2,900 422 B 1,100 195 MAIN Malindo Feedmill Tbk. 515 530 515 515 0 3,098,700 1,616,810,500 429 292.614 520 J 54,400 515 T/B 100,600 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,000 200,000 2 6.835 50 T/J 913,146,400 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. 575 590 565 575 0 16,164,500 9,306,841,000 776 922.731 580 J 436,700 575 T/B 409,300 199 MARK Mark Dynamics Indonesia Tbk. 835 840 805 815 -20 3,753,700 3,099,705,500 643 1,630.000 820 J 15,100 815 T/B 1,000 200 MASA Multistrada Arah Sarana Tbk. 560 560 560 560 0 600 336,000 2 398.180 560 T/J 200 555 B 500 201 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. 370 376 364 370 0 269,300 99,683,800 74 23.125 370 T/J 104,200 366 B 200 203 MBTO Martina Berto Tbk. 80 81 75 77 -3 3,000 228,800 5 10.405 82 J 1,400 77 T/B 4,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 112 112 108 110 -2 179,500 19,826,200 106 98.662 111 J 38,400 110 T/B 69,400 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,195,500 0 B 0 206 MDLN Modernland Realty Tbk. 50 51 50 51 1 12,789,400 645,226,000 297 15.136 51 T/J 10,601,500 50 B 48,743,600 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 28,226,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 364 370 346 348 -16 83,896,900 30,062,996,400 4,167 722.666 348 T/J 645,200 346 B 1,108,100 209 MEGA Bank Mega Tbk. 7,300 0 0 7,300 0 0 0 0 5,321.165 7,200 J 300 6,850 B 1,000 210 META Nusantara Infrastructure Tbk. 103 105 103 103 0 87,800 9,108,400 27 31.205 104 J 10,000 103 T/B 41,700 211 MGRO Mahkota Group Tbk. 800 810 800 800 0 2,554,900 2,062,026,000 389 355.556 800 T/J 147,800 795 B 49,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,530 2,340 2,400 -90 25,372,500 62,647,805,000 2,365 141.303 2,400 T/J 22,900 2,390 B 23,500 213 MLBI Multi Bintang Indonesia Tbk. 8,450 8,450 8,225 8,450 0 1,200 9,995,000 8 53,821.656 8,450 T/J 3,300 8,300 B 1,600 214 MLPL Multipolar Tbk. 51 51 50 50 -1 1,422,300 71,125,300 73 5.735 51 J 3,356,600 50 T/B 5,100 215 MLPT Multipolar Technology Tbk. 575 590 570 580 5 53,900 31,015,000 50 120.833 580 T/J 19,800 575 B 100 216 MNCN Media Nusantara Citra Tbk. 715 725 700 710 -5 22,413,500 15,937,992,500 2,511 78.889 710 T/J 841,300 705 B 403,700 217 MPMX Mitra Pinasthika Mustika Tbk. 386 392 384 384 -2 3,130,400 1,207,502,200 382 25.600 388 J 22,000 384 T/B 14,900 218 MPPA Matahari Putra Prima Tbk. 97 99 94 97 0 1,985,700 189,300,400 106 40.782 97 T/J 33,400 96 B 15,000 219 MRAT Mustika Ratu Tbk. 136 136 127 128 -8 337,900 43,445,700 87 19.692 132 J 24,200 128 T/B 1,200 220 MSKY MNC Sky Vision Tbk. 890 900 900 900 10 500 450,000 2 59.211 900 T/J 5,200 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,610 1,645 1,590 1,610 0 1,043,700 1,680,615,000 386 2,898.394 1,610 T/J 4,700 1,600 B 16,300 222 MTLA Metropolitan Land Tbk. 430 450 430 450 20 60,500 27,118,000 24 189.194 458 J 500 450 T/B 19,500 223 MYOH Samindo Resources Tbk. 1,120 1,125 1,110 1,120 0 52,000 58,232,500 11 133.401 1,120 T/J 316,500 1,105 B 5,000 224 MYOR Mayora Indah Tbk. 2,400 2,430 2,360 2,410 10 2,242,900 5,392,362,000 767 12,056.028 2,410 T/J 101,300 2,400 B 1,300 225 MYTX Asia Pacific Investama Tbk. 51 0 0 51 0 0 0 0 7.666 51 J 52,600 50 B 22,700 226 NIKL Pelat Timah Nusantara Tbk. 690 715 660 665 -25 1,979,900 1,356,461,000 637 204.615 670 J 13,000 665 T/B 110,100 227 NISP Bank OCBC NISP Tbk. 720 740 720 730 10 16,600 12,144,500 12 884.591 730 T/J 400 725 B 14,300 228 NOBU Bank Nationalnobu Tbk. 850 845 845 845 -5 300 253,500 1 225.333 850 J 1,400 835 B 300 229 NRCA Nusa Raya Cipta Tbk. 296 296 290 292 -4 25,700 7,550,200 31 34.353 296 J 1,500 292 T/B 2,600 230 NZIA Nusantara Almazia Tbk. 131 125 122 123 -8 301,800 36,845,400 39 55.909 123 T/J 16,600 122 B 2,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 1 98.922 50 T/J 3,824,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 92 105 88 96 4 278,122,800 27,529,330,800 11,547 96.000 97 J 797,100 96 T/B 6,878,800 233 PANR Panorama Sentrawisata Tbk. 81 83 78 79 -2 1,453,700 116,570,400 259 47.399 80 J 118,400 79 T/B 23,700 234 PANS Panin Sekuritas Tbk. 760 770 755 765 5 32,100 24,474,500 24 556.364 765 T/J 2,900 760 B 5,600 235 PBID Panca Budi Idaman Tbk. 870 895 875 880 10 2,100 1,853,000 9 103.529 880 T/J 121,000 870 B 500 236 PBRX Pan Brothers Tbk. 218 220 212 218 0 192,500 41,872,600 35 385.841 220 J 10,000 218 T/B 200 237 PBSA Paramita Bangun Sarana Tbk. 442 440 422 440 -2 400 174,200 3 36.667 450 J 10,500 440 T/B 200 238 PEHA Phapros Tbk. 1,525 1,625 1,430 1,430 -95 829,900 1,246,817,000 533 119.366 1,435 J 8,200 1,430 T/B 119,100 239 PGAS Perusahaan Gas Negara Tbk. 970 990 950 955 -15 96,786,900 93,706,457,500 7,395 318.333 960 J 1,237,900 955 T/B 1,211,400 240 PGUN Pradiksi Gunatama Tbk. 306 302 286 290 -16 28,500 8,188,400 14 252.174 300 J 3,000 290 T/B 100 241 PJAA Pembangunan Jaya Ancol Tbk. 480 478 470 478 -2 19,900 9,402,600 22 93.268 478 T/J 21,900 472 B 100 242 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,700 J 300 2,360 B 100 243 PNBN Bank Pan Indonesia Tbk 735 750 735 740 5 1,757,900 1,302,065,500 166 1,232.101 745 J 64,900 740 T/B 268,400 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,041,900 52,095,000 15 50.000 50 T/J 17,488,800 0 B 0 245 PNIN Paninvest Tbk. 705 705 700 705 0 9,900 6,966,500 11 749.681 705 T/J 9,000 700 B 7,600 246 PNLF Panin Financial Tbk. 178 182 178 180 2 17,559,300 3,143,882,600 909 194.553 180 T/J 245,600 179 B 11,400 247 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. 133 144 133 136 3 9,922,900 1,363,960,400 2,081 31.628 136 T/J 118,800 135 B 100,100 249 PPRO PP Properti Tbk. 50 50 50 50 0 111,900 5,595,000 71 108.108 50 T/J 76,941,500 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 110 123 105 108 -2 16,800 1,995,700 16 60.801 120 J 3,000 108 T/B 300 251 PRDA Prodia Widyahusada Tbk. 2,900 2,950 2,910 2,910 10 200 586,000 2 44.769 2,950 J 14,200 2,900 B 1,000 252 PSSI Pelita Samudera Shipping Tbk. 163 165 160 164 1 3,200 521,000 11 121.481 163 J 2,000 160 B 3,600 253 PTBA Bukit Asam Tbk. 1,970 2,010 1,970 1,985 15 17,340,900 34,525,786,500 3,185 1,726.087 1,990 J 37,800 1,985 T/B 545,000 254 PTIS Indo Straits Tbk. 145 147 147 147 2 100 14,700 1 15.474 160 J 16,000 148 B 16,000 255 PTPP PP (Persero) Tbk. 855 875 830 840 -15 21,797,800 18,638,464,000 2,600 157.895 845 J 303,400 840 T/B 111,600 256 PTRO Petrosea Tbk. 1,605 1,640 1,605 1,610 5 280,700 456,756,500 182 1,288.000 1,615 J 27,100 1,610 T/B 21,500 257 PTSN Sat Nusapersada Tbk 197 216 199 199 2 6,966,200 1,449,753,100 963 102.931 200 J 10,900 199 T/B 78,700 258 PUDP Pudjiadi Prestige Tbk. 206 206 204 206 0 400 82,200 2 25.694 234 J 300 212 B 2,000 259 PURE Trinitan Metals and Minerals Tbk. 302 366 304 364 62 310,296,600 107,803,084,600 16,494 121.333 366 J 682,700 364 T/B 8,342,100 260 PWON Pakuwon Jati Tbk. 356 364 350 354 -2 39,617,900 14,186,136,200 3,699 1,364.740 354 T/J 509,000 352 B 262,100 261 PZZA Sarimelati Kencana Tbk. 595 600 580 580 -15 129,800 76,287,500 141 52.727 585 J 300 580 T/B 18,100 262 RAJA Rukun Raharja Tbk. 118 123 114 115 -3 22,699,200 2,668,996,100 1,809 395.026 115 T/J 610,100 114 B 953,300 263 RALS Ramayana Lestari Sentosa Tbk. 565 570 535 540 -25 11,037,200 6,047,685,000 1,617 337.500 545 J 84,200 540 T/B 99,700 264 RANC Supra Boga Lestari Tbk. 402 406 398 400 -2 189,400 76,170,200 41 80.000 402 J 112,100 400 T/B 43,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,826,300 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,000 J 200 5,550 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 314 0 0 314 0 0 0 0 144.923 310 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 98 89 89 -3 3,400 304,600 11 14.135 91 J 1,000 89 T/B 200 269 RMBA Bentoel Internasional Investama Tbk. 452 466 432 432 -20 16,800 7,301,600 15 3,380.282 432 T/J 20,900 428 B 5,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,220 1,225 -5 56,700 69,540,500 58 480.392 1,230 J 64,800 1,225 T/B 75,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 380 380 -2 8,200 3,161,600 12 316.667 384 J 6,000 380 T/B 7,400 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,200 10,200 10,200 200 1,000 10,200,000 2 6,580.645 10,200 T/J 800 9,500 B 200 273 SCMA Surya Citra Media Tbk. 1,205 1,220 1,185 1,195 -10 5,013,200 6,003,533,500 936 540.594 1,195 T/J 94,500 1,190 B 185,500 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 238 224 236 0 73,700 17,148,400 33 214.545 236 T/J 12,200 228 B 12,000 275 SDPC Millennium Pharmacon International Tbk. 103 107 96 103 0 262,700 26,527,600 45 68.754 103 T/J 10,700 102 B 100 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 800 800 0 200 160,000 1 894.805 800 T/J 3,100 750 B 600 277 SGRO Sampoerna Agro Tbk. 1,445 1,480 1,445 1,480 35 201,300 293,726,500 60 63.248 1,490 J 9,900 1,480 T/B 2,400 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 750 725 730 -10 10,425,200 7,669,812,500 3,040 252.569 735 J 367,200 730 T/B 18,300 279 SILO Siloam International Hospitals Tbk. 4,560 4,660 4,560 4,600 40 28,300 130,794,000 54 52.244 4,620 J 6,400 4,600 T/B 25,900 280 SIMP Salim Ivomas Pratama Tbk. 300 302 296 298 -2 3,333,600 995,750,600 294 27.091 300 J 322,600 298 T/B 165,200 281 SMBR Semen Baturaja (Persero) Tbk. 468 484 444 452 -16 18,334,000 8,520,282,000 2,514 80.714 452 T/J 554,500 450 B 341,100 282 SMCB Solusi Bangun Indonesia Tbk. 975 990 990 990 15 10,300 10,197,000 3 1,195.652 985 J 300 960 B 200 283 SMDR Samudera Indonesia Tbk. 268 276 262 264 -4 2,132,900 571,648,600 450 1,059.475 264 T/J 524,600 262 B 119,100 284 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,250 9,025 9,100 -25 3,533,600 32,146,695,000 3,335 3,166.539 9,125 J 5,000 9,100 T/B 4,400 285 SMKL Satyamitra Kemas Lestari Tbk. 178 0 0 178 0 0 0 0 92.228 183 J 200 178 B 25,100 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 800 0 B 0 287 SMRA Summarecon Agung Tbk. 545 575 540 550 5 84,482,200 47,141,299,500 3,011 903.713 550 T/J 4,474,900 545 B 167,300 288 SMSM Selamat Sempurna Tbk. 1,150 1,215 1,135 1,195 45 6,743,000 7,873,657,000 1,298 3,191.859 1,195 T/J 22,600 1,185 B 25,000 289 SOCI Soechi Lines Tbk. 118 127 118 120 2 19,016,800 2,340,680,300 1,595 21.818 121 J 221,500 120 T/B 144,600 290 SOHO Soho Global Health Tbk. 10,225 9,525 9,525 9,525 -700 2,100 20,002,500 15 523.352 9,525 T/J 391,700 0 B 0 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 1,600 0 B 0 292 SPMA Suparma Tbk. 288 288 278 288 0 700 200,600 5 129.102 288 T/J 5,100 278 B 54,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 0 0 135 0 0 0 0 144.075 136 J 30,400 130 B 100 294 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 12,218,600 2,386,243,300 1,055 81.250 195 T/J 372,800 194 B 430,300 295 SRSN Indo Acidatama Tbk 53 53 50 52 -1 14,362,000 738,221,200 389 9.471 53 J 2,565,100 52 T/B 17,000 296 SSIA Surya Semesta Internusa Tbk. 444 458 420 434 -10 99,250,000 43,182,227,400 6,589 178.051 434 T/J 2,126,900 432 B 1,212,500 297 SSMS Sawit Sumbermas Sarana Tbk. 795 820 795 820 25 372,500 301,732,000 50 122.388 820 T/J 121,300 790 B 32,100 298 STAR Buana Artha Anugerah Tbk. 126 128 118 121 -5 9,600 1,137,700 11 118.627 119 J 404,200 118 B 1,900 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,444,200 0 B 0 300 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 70,865,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 88,766,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,370 1,325 1,325 -25 31,417,300 42,414,729,500 2,602 327.160 1,330 J 52,400 1,325 T/B 771,700 303 TBLA Tunas Baru Lampung Tbk. 740 760 730 730 -10 2,190,200 1,626,396,500 232 166.230 735 J 1,600 730 T/B 9,700 304 TCID Mandom Indonesia Tbk. 6,400 6,500 6,475 6,500 100 52,200 339,297,500 13 637.555 6,500 T/J 25,000 6,450 B 4,000 305 TDPM Tridomain Performance Materials Tbk. 138 143 138 140 2 7,746,300 1,081,935,200 778 61.404 141 J 147,000 140 T/B 22,900 306 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. 119 132 111 118 -1 68,207,700 8,315,482,200 6,472 59.000 118 T/J 154,600 117 B 19,700 308 TINS Timah Tbk. 675 700 670 675 0 28,530,300 19,550,551,000 2,599 344.921 680 J 290,000 675 T/B 1,654,900 309 TIRT Tirta Mahakam Resources Tbk 50 50 50 50 0 7,000 350,000 2 22.857 52 J 55,400 50 T/B 13,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,125 6,200 5,925 6,000 -125 3,018,300 18,240,417,500 1,705 370.970 6,025 J 24,800 6,000 T/B 11,700 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,690 2,630 2,630 -30 155,853,900 413,001,503,000 19,199 1,382.137 2,640 J 415,700 2,630 T/B 1,498,000 312 TMAS Temas Tbk. 112 120 108 108 -4 16,840,100 1,917,512,900 1,819 248.401 109 J 104,100 107 B 361,100 313 TOBA TBS Energi Utama Tbk. 400 400 392 392 -8 82,400 32,462,400 13 82.721 396 J 100,000 392 T/B 7,700 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 24,800 1,240,000 8 80.475 50 T/J 178,658,300 0 B 0 315 TOTL Total Bangun Persada Tbk. 264 268 260 260 -4 2,836,800 747,566,600 268 93.449 264 J 50,400 260 T/B 485,300 316 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,025 1,035 0 68,526,000 70,788,842,500 17,387 4,930.215 1,035 T/J 21,089,600 1,030 B 18,319,300 317 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. 112 112 110 110 -2 4,800 532,800 9 110.848 111 J 200 110 T/B 5,100 319 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. 390 392 390 392 2 20,500 7,998,400 3 233.834 398 J 100 364 B 700 321 TSPC Tempo Scan Pacific Tbk. 1,300 1,305 1,280 1,305 5 177,900 229,590,000 117 232.803 1,305 T/J 4,500 1,290 B 6,500 322 TURI Tunas Ridean Tbk. 1,305 1,305 1,305 1,305 0 141,000 184,005,000 7 2,900.000 1,305 T/J 100 1,260 B 12,200 323 UCID Uni-Charm Indonesia Tbk. 1,455 1,475 1,455 1,465 10 50,300 73,865,500 82 97.667 1,475 J 8,700 1,465 T/B 5,100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,710 1,695 1,700 0 184,900 314,353,000 191 3,296.107 1,700 T/J 49,000 1,695 B 23,200 325 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,830 J 1,000 3,710 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 80 82 80 80 0 1,227,000 98,162,300 41 3.799 81 J 4,100 80 T/B 52,900 327 UNTR United Tractors Tbk. 22,575 23,075 22,075 22,650 75 2,817,600 63,983,177,500 3,935 26,964.286 22,675 J 4,600 22,625 B 100 328 UNVR Unilever Indonesia Tbk. 7,900 8,200 7,900 7,975 75 7,464,700 59,737,530,000 3,594 204,173.067 8,000 J 88,700 7,975 T/B 71,700 329 VICO Victoria Investama Tbk. 80 86 80 83 3 16,000 1,328,200 32 66.400 84 J 30,000 83 T/B 77,200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 3,100 155,000 3 16.667 50 T/J 251,099,800 0 B 0 331 VOKS Voksel Electric Tbk. 190 194 189 194 4 61,500 11,724,700 14 85.816 195 J 4,100 194 T/B 1,400 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 163 156 157 -3 10,448,700 1,661,084,100 1,069 54.138 158 J 283,400 157 T/B 679,000 333 WEHA WEHA Transportasi Indonesia Tbk. 50 52 50 51 1 726,600 37,042,000 136 22.263 51 T/J 106,600 50 B 112,400 334 WIIM Wismilak Inti Makmur Tbk. 330 344 320 326 -4 23,430,200 7,804,742,000 2,183 50.154 326 T/J 669,600 324 B 90,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,145 1,100 1,115 -15 5,329,400 5,978,434,000 1,065 286.593 1,115 T/J 23,700 1,110 B 8,300 336 WINS Wintermar Offshore Marine Tbk. 96 96 91 96 0 8,400 805,800 7 25.962 96 T/J 150,000 95 B 200 337 WOMF Wahana Ottomitra Multiartha Tbk. 214 222 210 210 -4 196,800 42,606,000 53 31.837 210 T/J 416,300 208 B 19,000 338 WOOD Integra Indocabinet Tbk. 370 380 366 370 0 14,846,700 5,548,209,200 1,194 142.308 370 T/J 2,994,500 368 B 48,700 339 WSBP Waskita Beton Precast Tbk. 140 144 138 139 -1 15,619,700 2,197,489,500 1,039 28.367 140 J 605,800 139 T/B 1,593,000 340 WSKT Waskita Karya (Persero) Tbk. 515 540 505 510 -5 38,714,600 20,159,198,500 2,924 137.652 515 J 56,000 510 T/B 424,400 341 WTON Wijaya Karya Beton Tbk. 228 234 224 224 -4 4,290,700 978,181,600 608 37.966 224 T/J 389,600 222 B 292,100 Total 4,581,767,800 4,659,556,265,000 436,320 2,998,873,100 183,472,200 Jakarta, 29 September 2020 Trading Division