List of Securities Quotation Main Board Date: Wednesday, 30 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. 9,800 10,175 9,750 10,175 375 1,532,300 15,311,405,000 1,316 826.591 10,175 T/J 25,700 10,150 B 11,900 2 ABMM ABM Investama Tbk. 820 855 830 830 10 4,800 4,028,000 9 22.133 845 J 1,700 805 B 3,200 3 ACES Ace Hardware Indonesia Tbk. 1,590 1,610 1,570 1,595 5 5,859,600 9,305,971,000 2,205 1,945.122 1,595 T/J 123,700 1,590 B 3,700 4 ACST Acset Indonusa Tbk. 188 193 181 183 -5 55,065,700 10,250,449,800 4,970 13.515 183 T/J 27,800 182 B 816,400 5 ADHI Adhi Karya (Persero) Tbk. 500 500 490 500 0 4,102,300 2,038,917,400 628 392.671 500 T/J 1,904,800 498 B 48,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,300 7,150 7,225 -75 15,300 110,017,500 47 310.753 7,225 T/J 7,300 7,200 B 2,300 7 ADMG Polychem Indonesia Tbk 119 124 118 122 3 1,687,200 203,346,400 296 10.890 122 T/J 143,600 121 B 2,500 8 ADRO Adaro Energy Tbk. 1,165 1,175 1,110 1,135 -30 51,823,100 58,706,683,000 5,981 103.182 1,140 J 708,100 1,135 T/B 1,099,000 9 AGII Aneka Gas Industri Tbk. 525 525 496 496 -29 1,079,000 540,462,800 186 45.091 510 J 1,000 496 T/B 14,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 306 314 298 308 2 32,187,700 9,908,788,600 2,114 503.202 310 J 559,600 308 T/B 10,482,300 11 AISA Tiga Pilar Sejahtera Food Tbk. 218 222 212 214 -4 30,771,100 6,623,735,400 1,688 26.047 214 T/J 1,017,600 212 B 4,003,200 12 AKRA AKR Corporindo Tbk. 2,530 2,570 2,480 2,550 20 14,864,900 37,683,229,000 1,208 2,032.342 2,550 T/J 52,100 2,540 B 1,700 13 ALTO Tri Banyan Tirta Tbk. 298 300 280 300 2 10,200 3,056,000 6 149.883 300 T/J 76,800 280 B 8,100 14 AMAN Makmur Berkah Amanda Tbk. 278 280 278 280 2 268,500 74,683,600 20 254.545 280 T/J 134,300 278 B 449,400 15 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,600 J 300 2,360 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 665 675 665 665 0 88,500 58,903,000 55 1,696.905 665 T/J 56,400 660 B 44,800 17 ANJT Austindo Nusantara Jaya Tbk. 492 0 0 492 0 0 0 0 41.000 540 J 500 492 B 1,100 18 ANTM Aneka Tambang Tbk. 715 730 695 705 -10 40,688,700 28,820,626,000 4,582 464.825 710 J 1,022,300 705 T/B 1,887,300 19 APLI Asiaplast Industries Tbk. 104 107 107 107 3 100 10,700 1 89.167 107 T/J 12,400 0 B 0 20 APLN Agung Podomoro Land Tbk. 97 97 95 95 -2 11,943,900 1,145,925,700 479 26.027 96 J 937,300 95 T/B 1,856,000 21 ARNA Arwana Citramulia Tbk. 442 446 438 446 4 1,021,300 453,410,800 112 3,031.333 446 T/J 425,600 440 B 17,400 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 0 0 900 0 0 0 0 265.840 955 J 200 900 B 300 24 ASGR Astra Graphia Tbk. 725 730 720 725 0 340,500 245,785,000 48 150.315 730 J 120,600 725 T/B 100 25 ASII Astra International Tbk. 4,570 4,570 4,450 4,460 -110 40,490,200 181,674,040,000 10,664 3,189.428 4,470 J 828,000 4,460 T/B 1,166,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,035 1,035 1,035 0 8,500 8,797,500 6 1,916.667 1,035 T/J 1,400 1,030 B 900 27 ASRI Alam Sutera Realty Tbk. 113 114 108 111 -2 61,999,400 6,847,646,400 1,954 105.714 111 T/J 2,242,200 110 B 4,361,300 28 ASSA Adi Sarana Armada Tbk. 474 482 450 462 -12 9,956,700 4,691,002,800 710 118.462 468 J 61,500 462 T/B 1,015,000 29 ATIC Anabatic Technologies Tbk. 620 620 580 580 -40 800 469,000 5 82.857 585 J 100 0 B 0 30 AUTO Astra Otoparts Tbk. 830 840 815 825 -5 106,300 87,391,000 96 746.134 825 T/J 49,600 820 B 6,700 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 100 0 B 0 32 BATA Sepatu Bata Tbk. 630 630 630 630 0 40,400 25,452,000 8 8,171.206 635 J 10,000 630 T/B 9,600 33 BBCA Bank Central Asia Tbk. 27,525 27,825 27,100 27,100 -425 21,475,400 585,900,782,500 17,400 15,485.714 27,125 J 100 27,100 T/B 657,000 34 BBKP Bank Bukopin Tbk. 216 218 206 210 -6 62,629,100 13,271,994,400 2,234 62.971 212 J 260,500 210 T/B 1,292,300 35 BBMD Bank Mestika Dharma Tbk. 1,485 1,600 1,485 1,600 115 22,600 35,851,500 16 115.942 1,590 J 2,500 1,500 B 1,600 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,510 4,560 4,370 4,440 -70 31,951,700 141,854,968,000 9,338 21.355 4,450 J 168,400 4,440 T/B 170,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,080 3,000 3,040 0 167,835,700 507,679,707,000 24,962 3,474.286 3,040 T/J 1,878,800 3,030 B 436,700 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. 1,195 1,230 1,165 1,200 5 41,894,500 49,993,790,500 3,815 156.522 1,200 T/J 1,692,900 1,195 B 220,900 40 BBYB Bank Neo Commerce Tbk. 270 272 270 270 0 616,700 166,639,000 19 274.893 270 T/J 11,100 266 B 400 41 BCAP MNC Kapital Indonesia Tbk. 117 122 114 122 5 1,598,100 191,040,800 196 345.982 123 J 50,500 122 T/B 8,600 42 BDMN Bank Danamon Indonesia Tbk. 2,190 2,200 2,140 2,170 -20 629,900 1,362,759,000 237 1.225 2,170 T/J 58,000 2,160 B 24,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 174 179 164 169 -5 198,084,400 33,472,312,000 7,324 99.412 169 T/J 11,239,900 168 B 675,600 44 BFIN BFI Finance Indonesia Tbk. 396 408 390 406 10 39,932,700 16,001,466,600 3,295 2,080.558 406 T/J 1,101,200 404 B 26,800 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,300 65,000 3 146.220 50 T/J 104,554,000 0 B 0 46 BINA Bank Ina Perdana Tbk. 805 805 800 800 -5 2,030,000 1,624,150,000 21 451.988 800 T/J 410,100 795 B 500 47 BIRD Blue Bird Tbk. 880 885 860 860 -20 2,735,200 2,377,505,500 204 13.231 875 J 30,000 860 T/B 96,600 48 BISI BISI International Tbk. 880 950 870 950 70 274,800 257,372,500 90 475.000 950 T/J 117,000 870 B 1,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 875 860 870 -5 5,129,400 4,448,995,500 813 145.000 870 T/J 15,200 865 B 175,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 510 515 500 510 0 8,828,200 4,477,341,500 2,631 118.605 510 T/J 19,500 505 B 1,840,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 3,500 175,000 15 3.455 50 T/J 321,487,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 1 0.658 50 T/J 142,735,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,150 4,860 4,960 -115 75,764,900 375,953,662,000 17,225 1,494.575 4,960 T/J 165,300 4,950 B 85,300 54 BMSR Bintang Mitra Semestaraya Tbk 51 52 51 52 1 400 20,700 4 10.400 52 T/J 22,800 51 B 100 55 BMTR Global Mediacom Tbk. 208 238 204 224 16 561,479,100 127,108,769,600 22,559 182.321 226 J 1,766,800 224 T/B 1,944,100 56 BNBA Bank Bumi Arta Tbk. 334 334 330 332 -2 300,400 99,766,800 28 207.500 336 J 50,000 332 T/B 50,500 57 BNGA Bank CIMB Niaga Tbk. 715 725 710 720 5 486,900 349,526,500 173 5.316 720 T/J 216,000 715 B 73,600 58 BNII Bank Maybank Indonesia Tbk. 202 224 202 204 2 24,274,800 5,135,230,200 1,841 2.431 206 J 91,400 204 T/B 11,500 59 BNLI Bank Permata Tbk. 1,225 1,230 1,160 1,160 -65 162,000 190,227,500 101 12.630 1,185 J 7,700 1,160 T/B 49,500 60 BPTR Batavia Prosperindo Trans Tbk. 81 88 76 82 1 168,100 13,560,100 69 82.000 82 T/J 8,800 80 B 6,000 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 200 4,100 B 100 62 BRIS Bank BRIsyariah Tbk. 740 760 725 750 10 109,237,600 80,939,470,500 7,425 147.059 750 T/J 3,070,100 745 B 1,802,000 63 BRPT Barito Pacific Tbk. 685 820 695 790 105 380,331,100 295,647,448,500 25,653 308.920 795 J 635,700 790 T/B 10,564,900 64 BSDE Bumi Serpong Damai Tbk. 750 760 730 740 -10 10,922,500 8,073,346,000 946 144.955 745 J 129,300 740 T/B 1,291,200 65 BSIM Bank Sinarmas Tbk. 454 494 456 472 18 2,600 1,219,200 13 321.923 472 T/J 1,000 458 B 200 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 2,150 2,150 -40 9,800 21,208,000 27 416.213 2,160 J 200 2,150 T/B 800 68 BTPS Bank BTPN Syariah Tbk. 3,090 3,400 3,070 3,280 190 8,333,700 27,010,592,000 4,132 336.410 3,290 J 15,800 3,280 T/B 28,900 69 BUDI Budi Starch & Sweetener Tbk. 92 94 92 93 1 118,100 10,969,000 40 50.404 94 J 241,900 93 T/B 2,400 70 BULL Buana Lintas Lautan Tbk. 302 306 292 300 -2 226,742,100 68,195,198,400 5,630 29.337 300 T/J 213,400 298 B 1,260,300 71 BVIC Bank Victoria International Tbk. 64 65 63 63 -1 297,800 18,832,500 207 59.573 63 T/J 13,900 62 B 90,100 72 BWPT Eagle High Plantations Tbk. 89 90 87 90 1 16,097,300 1,424,635,400 722 19.684 91 J 2,315,300 90 T/B 248,900 73 BYAN Bayan Resources Tbk. 12,650 0 0 12,650 0 0 0 0 218.103 12,625 J 1,000 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 276 284 262 270 -6 4,390,300 1,190,233,000 736 81.818 270 T/J 32,000 268 B 10,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 16,800 840,000 7 28.571 50 T/J 282,350,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,680 1,690 1,640 1,675 -5 41,400 68,948,500 61 346.074 1,675 T/J 100 1,665 B 100 77 CFIN Clipan Finance Indonesia Tbk. 190 198 189 193 3 8,193,400 1,583,740,700 665 15.103 194 J 110,200 193 T/B 132,800 78 CITY Natura City Developments Tbk. 103 108 106 107 4 4,500 480,800 6 89.167 103 J 2,000 96 B 600 79 CLEO Sariguna Primatirta Tbk. 444 448 440 446 2 5,198,300 2,307,998,400 624 1,939.130 448 J 136,200 446 T/B 130,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,140 1,040 1,100 20 76,300 81,344,500 50 105.257 1,095 J 8,500 1,065 B 5,500 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 5,775 5,850 5,625 5,675 -100 5,887,100 33,518,512,500 3,266 25,845.972 5,700 J 31,200 5,675 T/B 1,066,900 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 0 700 214,200 1 154.417 310 J 1,000 306 T/B 9,300 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. 660 650 640 645 -15 9,432,300 6,091,726,000 1,124 144.412 645 T/J 413,700 640 B 1,511,200 87 DART Duta Anggada Realty Tbk. 236 238 220 238 2 1,100 243,800 2 43.997 238 T/J 1,900 220 B 10,000 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 303,039,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 12,475,800 0 B 0 90 DILD Intiland Development Tbk. 151 153 145 147 -4 8,737,700 1,284,398,300 746 25.616 147 T/J 261,100 146 B 35,900 91 DLTA Delta Djakarta Tbk. 3,990 3,990 3,980 3,990 0 10,600 42,208,000 25 23,850.798 4,000 J 100 3,990 T/B 1,400 92 DMAS Puradelta Lestari Tbk. 200 208 191 200 0 80,664,200 16,069,710,700 3,240 95.238 200 T/J 5,245,100 199 B 505,100 93 DMND Diamond Food Indonesia Tbk. 890 895 865 890 0 63,700 56,109,500 39 97.268 885 J 200 875 B 10,000 94 DNAR Bank Oke Indonesia Tbk. 204 204 190 195 -9 40,900 7,880,000 53 177.273 220 J 6,000 195 T/B 700 95 DOID Delta Dunia Makmur Tbk. 236 240 226 228 -8 26,656,100 6,150,034,600 1,667 308.675 228 T/J 2,527,100 226 B 1,774,700 96 DPNS Duta Pertiwi Nusantara Tbk. 240 240 226 226 -14 900 204,800 4 73.429 238 J 1,000 226 T/B 1,500 97 DPUM Dua Putra Utama Makmur Tbk. 60 56 56 56 -4 208,200 11,659,200 53 10.182 56 T/J 499,200 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 56 68 53 64 8 3,390,500 210,699,900 443 36.424 64 T/J 431,900 63 B 1,100 99 DSNG Dharma Satya Nusantara Tbk. 462 464 452 458 -4 5,353,800 2,448,275,200 368 123.784 460 J 209,800 458 T/B 120,700 100 DSSA Dian Swastatika Sentosa Tbk 15,875 16,850 15,875 16,450 575 1,500 24,380,000 11 1,096.667 16,475 J 200 14,800 B 200 101 DUCK Jaya Bersama Indo Tbk. 238 244 226 244 6 8,700,100 2,042,439,800 705 48.317 244 T/J 41,800 242 B 187,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,520 2,480 2,520 20 1,300 3,269,000 4 927.591 2,500 J 200 2,460 B 200 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 1 14.286 50 T/J 4,955,500 0 B 0 104 EKAD Ekadharma International Tbk. 1,220 1,225 1,175 1,200 -20 334,700 399,451,000 259 3,046.304 1,205 J 1,100 1,200 T/B 1,500 105 ELSA Elnusa Tbk. 199 200 192 194 -5 31,221,900 6,093,318,500 1,899 48.500 195 J 344,000 194 T/B 167,300 106 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. 7,500 7,500 7,500 7,500 0 100 750,000 1 1,041.667 7,400 J 200 0 B 0 108 ERAA Erajaya Swasembada Tbk. 1,555 1,570 1,510 1,545 -10 7,219,000 11,090,148,500 1,565 154.500 1,545 T/J 194,700 1,540 B 98,300 109 ESSA Surya Esa Perkasa Tbk. 138 142 133 137 -1 4,243,500 577,764,500 203 255.069 137 T/J 100,000 136 B 20,000 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 900 45,000 6 20.080 50 T/J 169,400 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. 1,990 2,040 1,975 2,030 40 13,929,900 27,991,097,000 2,978 103.024 2,030 T/J 1,800 2,020 B 45,400 113 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 6,700 6,700 0 200 1,340,000 1 1,535.429 7,000 J 600 6,700 T/B 100 114 FILM MD Pictures Tbk. 184 194 183 185 1 5,252,600 988,314,200 746 88.095 186 J 10,000 185 T/B 45,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 500 25,000 2 22.727 50 T/J 4,454,800 0 B 0 116 FREN Smartfren Telecom Tbk. 75 77 74 75 0 77,415,200 5,828,047,600 2,243 4.167 76 J 18,094,000 75 T/B 3,194,900 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,461,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,345 1,665 1,450 1,450 105 6,800 10,708,500 29 1,160.000 1,495 J 100 1,420 B 500 119 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. 39,900 40,500 39,700 40,050 150 2,025,300 80,974,057,500 3,884 1,562.927 40,050 T/J 11,600 40,025 B 9,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,745 1,745 1,745 1,745 0 300 523,500 1 149.145 1,740 J 5,600 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 218 220 214 214 -4 3,602,900 776,512,200 543 28.767 216 J 102,100 214 T/B 684,300 123 GJTL Gajah Tunggal Tbk. 414 456 412 440 26 21,554,400 9,586,202,000 3,380 86.383 442 J 251,700 440 T/B 63,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 80 74 78 1 7,061,000 548,176,000 395 19.500 79 J 856,000 78 T/B 320,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,245 1,235 1,240 -10 193,400 240,744,000 98 96.498 1,240 T/J 11,000 1,235 B 300 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 700 35,000 4 21.568 50 T/J 657,100 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. 90 90 89 89 -1 258,700 23,027,300 17 35.600 91 J 350,500 89 T/B 159,000 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 7,611,900 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. 400 420 388 388 -12 200 80,800 2 73.905 388 T/J 1,300 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. 3,170 3,300 3,170 3,300 130 739,400 2,437,371,000 110 89.189 3,300 T/J 10,600 3,280 B 1,000 134 HERO Hero Supermarket Tbk. 780 780 770 780 0 15,600 12,155,000 12 1,628.121 780 T/J 7,600 765 B 500 135 HEXA Hexindo Adiperkasa Tbk. 3,350 3,120 3,120 3,120 -230 150,300 468,936,000 160 955.122 3,120 T/J 1,057,400 0 B 0 136 HITS Humpuss Intermoda Transportasi Tbk. 500 498 498 498 -2 100 49,800 1 766.154 496 J 100 466 B 200 137 HKMU HK Metals Utama Tbk. 71 73 69 71 0 25,013,400 1,748,640,200 952 30.870 71 T/J 2,452,200 70 B 443,000 138 HMSP H.M. Sampoerna Tbk. 1,410 1,430 1,385 1,400 -10 19,555,100 27,346,349,000 3,944 6,988.818 1,400 T/J 1,662,000 1,395 B 817,500 139 HOKI Buyung Poetra Sembada Tbk. 760 775 745 755 -5 9,461,400 7,148,192,500 448 243.548 755 T/J 224,200 750 B 77,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,900 195,000 7 27.027 50 T/J 39,232,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 190 194 187 188 -2 1,748,300 332,070,800 323 62.667 189 J 169,800 188 T/B 7,500 142 HRUM Harum Energy Tbk. 1,585 1,590 1,550 1,570 -15 1,101,400 1,726,044,500 564 30.192 1,575 J 31,400 1,570 T/B 1,100 143 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. 10,150 10,200 10,075 10,075 -75 3,833,100 38,735,487,500 2,496 373.494 10,125 J 2,000 10,075 T/B 943,900 145 IDPR Indonesia Pondasi Raya Tbk. 174 174 162 174 0 121,600 20,901,300 18 13.594 174 T/J 4,700 163 B 10,500 146 IFII Indonesia Fibreboard Industry Tbk. 127 128 119 127 0 168,100 20,345,500 52 120.952 127 T/J 45,200 123 B 150,400 147 IGAR Champion Pacific Indonesia Tbk. 314 320 310 312 -2 87,300 27,468,600 22 203.922 312 T/J 5,800 310 B 2,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 13,185,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 660 725 650 725 65 32,916,600 22,837,204,500 2,617 102.041 725 T/J 365,200 720 B 1,000 150 IMJS Indomobil Multi Jasa Tbk. 232 244 222 234 2 16,721,200 3,940,539,800 1,035 46.800 236 J 32,300 234 T/B 305,500 151 INAF Indofarma Tbk. 2,910 2,990 2,800 2,860 -50 2,833,100 8,161,670,000 1,672 1,144.000 2,880 J 14,300 2,860 T/B 44,200 152 INCI Intanwijaya Internasional Tbk 595 610 595 595 0 6,800 4,062,500 16 64.353 605 J 2,700 595 T/B 600 153 INCO Vale Indonesia Tbk. 3,620 3,630 3,510 3,560 -60 3,822,300 13,627,589,000 2,940 1,453.061 3,570 J 100 3,560 T/B 54,500 154 INDF Indofood Sukses Makmur Tbk. 7,000 7,150 7,000 7,150 150 6,032,400 42,735,795,000 3,639 1,223.917 7,150 T/J 203,200 7,125 B 7,900 155 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,150 2,150 0 1,800 3,870,000 4 289.566 2,190 J 4,100 2,150 T/B 143,500 156 INDS Indospring Tbk. 1,935 0 0 1,935 0 0 0 0 181.406 1,930 J 1,000 1,905 B 100 157 INDY Indika Energy Tbk. 950 970 905 920 -30 13,084,700 12,125,153,000 2,372 31.186 920 T/J 3,900 915 B 219,900 158 INKP Indah Kiat Pulp & Paper Tbk. 8,675 9,050 8,575 8,975 300 7,337,800 65,521,690,000 4,026 462.469 9,000 J 83,200 8,975 T/B 10,900 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 51,000 2,550,000 2 0.286 50 T/J 1,492,900 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,425 10,575 10,350 10,400 -25 1,086,100 11,331,357,500 1,107 416.000 10,400 T/J 1,700 10,375 B 6,200 161 IPOL Indopoly Swakarsa Industry Tbk. 85 86 83 84 -1 768,000 65,065,700 45 40.000 86 J 51,100 84 T/B 37,100 162 IPTV MNC Vision Networks Tbk. 282 288 278 284 2 12,329,500 3,479,573,600 555 118.333 284 T/J 181,500 282 B 409,500 163 ISAT Indosat Tbk. 2,020 2,030 1,955 1,990 -30 2,763,500 5,487,052,000 1,025 142.143 1,990 T/J 86,000 1,985 B 151,600 164 ISSP Steel Pipe Industry of Indonesia Tbk. 115 117 115 116 1 1,655,100 191,712,000 192 39.322 117 J 106,000 116 T/B 483,600 165 ITMG Indo Tambangraya Megah Tbk. 8,175 8,250 8,050 8,150 -25 866,600 7,026,710,000 1,103 58.214 8,150 T/J 71,000 8,125 B 17,400 166 JAWA Jaya Agra Wattie Tbk. 54 54 52 52 -2 300 15,800 3 10.400 54 J 28,400 52 T/B 19,900 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 50,000 17,000,000 2 281.417 340 T/J 100,700 338 B 23,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,095 1,105 5 10,190,200 11,243,618,500 885 302.078 1,105 T/J 900,000 1,100 B 15,200 169 JRPT Jaya Real Property Tbk. 412 414 410 412 0 303,500 124,859,600 60 396.154 414 J 2,400 412 T/B 261,500 170 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. 3,530 3,620 3,430 3,610 80 7,427,600 26,264,448,000 2,144 212.879 3,610 T/J 1,215,900 3,600 B 2,900 172 KAEF Kimia Farma Tbk. 2,900 2,970 2,810 2,890 -10 10,312,400 29,677,606,000 4,685 2,890.000 2,900 J 58,900 2,890 T/B 93,200 173 KBLI KMI Wire & Cable Tbk. 310 314 306 312 2 1,296,700 400,871,600 159 37.911 312 T/J 258,600 310 B 200 174 KEEN Kencana Energi Lestari Tbk. 304 306 290 296 -8 2,197,800 658,209,000 63 74.747 300 J 115,000 296 T/B 35,000 175 KICI Kedaung Indah Can Tbk 248 246 240 246 -2 20,100 4,824,600 3 52.228 246 T/J 6,200 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 186 189 176 185 -1 14,691,300 2,675,048,700 975 6.419 185 T/J 194,400 184 B 72,200 177 KINO Kino Indonesia Tbk. 3,000 3,080 2,900 3,070 70 426,900 1,305,814,000 60 80.789 3,070 T/J 95,500 2,920 B 1,100 178 KKGI Resource Alam Indonesia Tbk. 200 206 191 196 -4 1,200 236,100 6 687.719 196 T/J 53,200 192 B 100 179 KLBF Kalbe Farma Tbk. 1,510 1,580 1,515 1,550 40 30,404,800 47,130,514,500 4,600 15,117.527 1,565 J 500 1,550 T/B 1,098,300 180 KOBX Kobexindo Tractors Tbk. 99 101 96 97 -2 178,200 17,288,500 53 24.250 97 T/J 19,000 96 B 58,200 181 KOTA DMS Propertindo Tbk. 605 605 565 565 -40 6,750,600 4,048,089,000 295 282.500 565 T/J 153,000 0 B 0 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 223,700 11,185,000 15 43.478 50 T/J 1,497,600 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 286 292 282 286 0 12,110,400 3,469,631,800 774 35.556 286 T/J 186,800 284 B 1,092,200 184 KREN Kresna Graha Investama Tbk. 98 99 95 96 -2 12,220,500 1,173,446,400 990 998.752 96 T/J 667,900 95 B 515,300 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 28,814,200 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 0 0 4,920 0 0 0 0 81.322 5,200 J 100 4,900 B 100 187 LINK Link Net Tbk. 1,825 1,825 1,755 1,765 -60 2,765,300 4,951,901,000 1,489 110.312 1,765 T/J 936,600 1,760 B 36,900 188 LION Lion Metal Works Tbk. 224 280 224 280 56 600 153,000 6 175.363 276 J 12,800 236 B 100 189 LPCK Lippo Cikarang Tbk 775 775 755 765 -10 222,700 169,820,000 149 86.251 775 J 7,700 765 T/B 14,200 190 LPGI Lippo General Insurance Tbk. 3,350 3,360 3,350 3,360 10 2,800 9,382,000 4 151.011 3,370 J 200 3,360 T/B 2,800 191 LPKR Lippo Karawaci Tbk. 121 122 118 119 -2 13,929,600 1,665,904,800 457 38.427 120 J 274,900 119 T/B 424,500 192 LPPF Matahari Department Store Tbk. 1,005 1,005 980 980 -25 9,532,700 9,410,975,500 2,332 22.207 985 J 123,500 980 T/B 559,600 193 LSIP PP London Sumatra Indonesia Tbk. 895 910 875 905 10 16,114,200 14,360,807,500 1,701 233.548 905 T/J 35,900 900 B 267,700 194 LTLS Lautan Luas Tbk. 430 430 416 426 -4 12,500 5,252,800 24 150.590 426 T/J 100 418 B 1,200 195 MAIN Malindo Feedmill Tbk. 515 520 500 510 -5 1,739,000 885,584,000 253 289.773 510 T/J 160,000 505 B 825,700 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 6,100 305,000 6 6.835 50 T/J 591,662,800 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. 575 580 560 570 -5 5,835,400 3,311,154,000 616 914.708 570 T/J 31,100 565 B 14,600 199 MARK Mark Dynamics Indonesia Tbk. 815 825 810 825 10 3,139,400 2,558,994,000 487 1,650.000 825 T/J 290,100 820 B 13,400 200 MASA Multistrada Arah Sarana Tbk. 560 540 535 540 -20 2,300 1,241,000 4 383.959 570 J 300 540 T/B 100 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 7,075 J 100 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 370 380 366 374 4 184,600 68,730,600 59 23.375 374 T/J 55,200 370 B 25,000 203 MBTO Martina Berto Tbk. 77 77 72 77 0 500 37,500 4 10.405 81 J 9,000 77 T/B 600 204 MCOR Bank China Construction Bank Indonesia Tbk. 110 110 106 108 -2 1,564,200 166,494,800 98 96.868 109 J 84,400 108 T/B 300 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 11,500 575,000 1 36.232 50 T/J 13,174,200 0 B 0 206 MDLN Modernland Realty Tbk. 51 51 50 51 0 5,630,500 284,391,400 105 15.136 0 J 0 0 B 0 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,470,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 348 358 336 338 -10 134,948,300 46,583,784,800 6,035 701.900 338 T/J 5,348,800 336 B 1,803,900 209 MEGA Bank Mega Tbk. 7,300 7,300 7,000 7,000 -300 4,100 29,570,000 11 5,102.487 7,000 T/J 2,900 0 B 0 210 META Nusantara Infrastructure Tbk. 103 104 103 103 0 74,600 7,723,000 17 31.205 104 J 18,800 103 T/B 3,200 211 MGRO Mahkota Group Tbk. 800 810 795 800 0 2,325,400 1,863,961,000 310 355.556 800 T/J 157,200 795 B 25,400 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,560 2,370 2,450 50 30,029,600 74,551,486,000 3,311 144.246 2,450 T/J 1,750,300 2,440 B 143,600 213 MLBI Multi Bintang Indonesia Tbk. 8,450 8,650 8,300 8,600 150 2,800 23,365,000 12 54,777.070 8,600 T/J 100 8,300 B 3,900 214 MLPL Multipolar Tbk. 50 50 50 50 0 29,300 1,465,000 26 5.735 50 T/J 460,100 0 B 0 215 MLPT Multipolar Technology Tbk. 580 580 555 570 -10 110,900 63,442,000 51 118.750 580 J 14,300 570 T/B 10,000 216 MNCN Media Nusantara Citra Tbk. 710 760 700 720 10 93,027,700 67,857,579,000 5,598 80.000 725 J 526,700 720 T/B 734,500 217 MPMX Mitra Pinasthika Mustika Tbk. 384 390 380 386 2 1,284,800 493,933,800 318 25.733 386 T/J 6,100 382 B 6,800 218 MPPA Matahari Putra Prima Tbk. 97 98 93 95 -2 1,096,000 103,524,400 133 39.941 96 J 200,000 95 T/B 2,200 219 MRAT Mustika Ratu Tbk. 128 128 120 125 -3 627,700 76,360,600 124 19.231 125 T/J 10,800 123 B 11,000 220 MSKY MNC Sky Vision Tbk. 900 995 995 995 95 35,000 34,825,000 31 65.461 995 T/J 27,200 990 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,610 1,615 1,590 1,610 0 1,240,100 1,993,361,500 298 2,898.394 1,610 T/J 18,200 1,595 B 2,200 222 MTLA Metropolitan Land Tbk. 450 458 420 450 0 143,200 62,123,400 25 189.194 450 T/J 34,100 440 B 5,000 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,105 1,120 0 213,500 238,919,000 14 133.401 1,120 T/J 143,500 1,105 B 1,000 224 MYOR Mayora Indah Tbk. 2,410 2,420 2,380 2,380 -30 4,133,500 9,880,391,000 796 11,905.953 2,390 J 51,000 2,380 T/B 563,300 225 MYTX Asia Pacific Investama Tbk. 51 51 51 51 0 105,200 5,365,200 3 7.666 54 J 26,100 51 T/B 907,400 226 NIKL Pelat Timah Nusantara Tbk. 665 720 655 680 15 3,674,500 2,528,743,500 911 209.231 680 T/J 117,100 675 B 20,500 227 NISP Bank OCBC NISP Tbk. 730 730 725 725 -5 10,200 7,426,500 14 878.532 730 J 900 725 T/B 4,300 228 NOBU Bank Nationalnobu Tbk. 845 0 0 845 0 0 0 0 225.333 845 J 1,500 840 B 3,100 229 NRCA Nusa Raya Cipta Tbk. 292 296 290 290 -2 164,100 47,796,800 25 34.118 292 J 600 290 T/B 5,900 230 NZIA Nusantara Almazia Tbk. 123 124 116 124 1 1,245,200 153,724,900 21 56.364 122 J 2,200 116 B 5,400 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,424,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 96 107 93 100 4 205,517,000 20,772,773,600 7,225 100.000 100 T/J 171,300 99 B 1,384,400 233 PANR Panorama Sentrawisata Tbk. 79 87 79 82 3 11,688,200 970,403,900 1,007 49.199 82 T/J 412,700 81 B 47,000 234 PANS Panin Sekuritas Tbk. 765 760 755 760 -5 85,200 64,518,500 32 552.727 765 J 18,000 760 T/B 2,100 235 PBID Panca Budi Idaman Tbk. 880 870 850 855 -25 349,200 299,929,000 80 100.588 870 J 8,300 850 B 102,700 236 PBRX Pan Brothers Tbk. 218 228 216 224 6 144,900 32,334,200 38 396.460 224 T/J 124,600 216 B 21,800 237 PBSA Paramita Bangun Sarana Tbk. 440 450 412 450 10 1,500 670,200 4 37.500 450 T/J 9,100 420 B 300 238 PEHA Phapros Tbk. 1,430 1,430 1,330 1,335 -95 322,900 440,062,000 303 111.436 1,350 J 1,000 1,335 T/B 85,700 239 PGAS Perusahaan Gas Negara Tbk. 955 960 905 925 -30 139,729,500 128,815,863,500 10,938 308.333 925 T/J 586,100 920 B 784,100 240 PGUN Pradiksi Gunatama Tbk. 290 284 280 284 -6 19,700 5,541,600 19 246.957 286 J 1,000 284 T/B 800 241 PJAA Pembangunan Jaya Ancol Tbk. 478 478 474 474 -4 9,800 4,653,400 16 92.488 476 J 5,100 474 T/B 100 242 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,700 J 1,300 2,500 B 100 243 PNBN Bank Pan Indonesia Tbk 740 745 735 740 0 2,079,100 1,538,038,500 147 1,232.101 745 J 73,700 740 T/B 206,300 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,812,600 90,630,000 17 50.000 50 T/J 15,680,600 0 B 0 245 PNIN Paninvest Tbk. 705 710 690 700 -5 41,300 28,584,500 15 744.364 700 T/J 15,700 695 B 20,600 246 PNLF Panin Financial Tbk. 180 186 177 183 3 36,928,900 6,763,944,800 1,811 197.795 184 J 125,500 183 T/B 210,300 247 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. 136 139 134 136 0 8,481,000 1,161,644,500 1,941 31.628 136 T/J 66,300 135 B 39,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 164,600 8,230,000 35 108.108 50 T/J 71,186,700 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 108 111 109 111 3 600 65,600 3 62.489 119 J 1,600 109 B 600 251 PRDA Prodia Widyahusada Tbk. 2,910 2,920 2,780 2,780 -130 31,000 86,910,000 49 42.769 2,920 J 14,300 2,780 T/B 8,100 252 PSSI Pelita Samudera Shipping Tbk. 164 169 159 169 5 406,600 67,512,300 69 125.185 170 J 11,100 169 T/B 2,800 253 PTBA Bukit Asam Tbk. 1,985 1,990 1,940 1,970 -15 11,323,400 22,191,771,500 4,365 1,713.043 1,970 T/J 240,400 1,965 B 107,600 254 PTIS Indo Straits Tbk. 147 149 149 149 2 2,200 327,800 3 15.684 160 J 16,000 151 B 1,000 255 PTPP PP (Persero) Tbk. 840 845 820 825 -15 7,886,900 6,518,335,000 1,053 155.075 830 J 217,300 825 T/B 71,800 256 PTRO Petrosea Tbk. 1,610 1,655 1,600 1,610 0 323,200 525,191,500 190 1,288.000 1,610 T/J 56,700 1,605 B 11,900 257 PTSN Sat Nusapersada Tbk 199 204 196 198 -1 883,200 175,914,300 209 102.414 199 J 48,500 198 T/B 1,100 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 234 J 300 206 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 364 386 342 362 -2 228,718,800 84,173,025,200 11,812 120.667 364 J 835,200 362 T/B 1,509,500 260 PWON Pakuwon Jati Tbk. 354 356 348 354 0 37,731,800 13,262,500,800 2,590 1,364.740 354 T/J 10,240,800 350 B 160,600 261 PZZA Sarimelati Kencana Tbk. 580 595 575 575 -5 126,200 73,250,000 103 52.273 580 J 89,100 575 T/B 42,300 262 RAJA Rukun Raharja Tbk. 115 116 111 114 -1 8,401,500 953,108,500 808 391.591 115 J 217,200 114 T/B 101,300 263 RALS Ramayana Lestari Sentosa Tbk. 540 545 520 530 -10 5,472,900 2,907,514,500 959 331.250 535 J 142,300 530 T/B 342,700 264 RANC Supra Boga Lestari Tbk. 400 404 398 404 4 286,300 114,551,200 64 80.800 404 T/J 206,700 400 B 200 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 10,000 500,000 1 15.994 50 T/J 5,118,000 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 5,900 5,900 5,900 0 200 1,180,000 1 310.822 6,125 J 5,200 0 B 0 267 RELI Reliance Sekuritas Indonesia Tbk. 314 360 320 320 6 13,200 4,745,000 10 147.692 320 T/J 23,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 89 97 87 87 -2 11,500 1,004,200 21 13.818 94 J 300 87 T/B 1,800 269 RMBA Bentoel Internasional Investama Tbk. 432 442 404 404 -28 29,000 11,911,600 24 3,161.189 438 J 13,300 404 T/B 15,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,220 1,230 5 321,800 395,430,500 135 482.353 1,235 J 1,500 1,225 B 266,900 271 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 382 384 4 2,100 804,600 3 320.000 400 J 12,400 382 B 12,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 10,000 10,200 0 5,700 58,100,000 4 6,580.645 10,200 T/J 300 9,500 B 100 273 SCMA Surya Citra Media Tbk. 1,195 1,220 1,160 1,215 20 18,168,000 21,955,624,500 1,294 549.642 1,220 J 1,977,300 1,215 T/B 2,361,400 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 238 226 228 -8 46,100 10,727,200 25 207.273 236 J 11,400 228 T/B 9,400 275 SDPC Millennium Pharmacon International Tbk. 103 105 97 100 -3 230,100 23,623,500 31 66.752 101 J 100 100 T/B 24,400 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 810 810 810 10 400 324,000 2 905.990 810 T/J 4,400 0 B 0 277 SGRO Sampoerna Agro Tbk. 1,480 1,500 1,480 1,500 20 354,100 528,153,000 98 64.103 1,500 T/J 24,400 1,495 B 4,200 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 745 720 745 15 9,172,900 6,703,987,000 2,942 257.759 745 T/J 307,800 740 B 114,800 279 SILO Siloam International Hospitals Tbk. 4,600 4,850 4,600 4,780 180 68,700 323,374,000 159 54.288 4,790 J 100 4,780 T/B 400 280 SIMP Salim Ivomas Pratama Tbk. 298 302 290 296 -2 3,602,200 1,061,803,600 335 26.909 298 J 3,700 294 B 55,900 281 SMBR Semen Baturaja (Persero) Tbk. 452 490 444 460 8 26,891,500 12,610,599,200 3,812 82.143 462 J 649,200 460 T/B 163,300 282 SMCB Solusi Bangun Indonesia Tbk. 990 990 965 970 -20 26,000 25,460,500 11 1,171.498 990 J 49,800 970 T/B 8,900 283 SMDR Samudera Indonesia Tbk. 264 266 248 260 -4 1,621,800 419,594,200 285 1,043.422 260 T/J 987,300 258 B 177,000 284 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,300 9,025 9,175 75 5,021,600 46,031,960,000 2,217 3,192.637 9,200 J 1,300 9,175 T/B 130,600 285 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 2,500 445,000 1 92.228 183 J 200 179 B 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. 550 565 535 555 5 20,393,200 11,253,163,000 1,314 911.929 555 T/J 2,602,700 550 B 1,249,100 288 SMSM Selamat Sempurna Tbk. 1,195 1,200 1,160 1,195 0 2,672,600 3,147,178,500 706 3,191.859 1,195 T/J 300 1,170 B 2,000 289 SOCI Soechi Lines Tbk. 120 121 117 118 -2 3,670,900 434,882,800 378 21.455 119 J 288,100 118 T/B 60,100 290 SOHO Soho Global Health Tbk. 9,525 9,525 8,875 8,875 -650 3,800 34,752,500 19 487.637 8,875 T/J 369,100 0 B 0 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 8,100 0 B 0 292 SPMA Suparma Tbk. 288 288 272 284 -4 162,700 45,392,200 10 127.309 282 J 2,000 274 B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 134 134 -1 2,200 295,900 6 143.008 134 T/J 101,800 133 B 100 294 SRIL Sri Rejeki Isman Tbk. 195 196 191 192 -3 7,278,800 1,403,749,600 836 80.000 193 J 1,253,300 192 T/B 942,300 295 SRSN Indo Acidatama Tbk 52 53 51 52 0 1,813,300 93,915,600 102 9.471 52 T/J 26,500 51 B 5,752,400 296 SSIA Surya Semesta Internusa Tbk. 434 434 426 430 -4 35,512,500 15,275,854,600 2,272 176.410 432 J 1,647,900 430 T/B 156,400 297 SSMS Sawit Sumbermas Sarana Tbk. 820 820 795 800 -20 115,300 92,389,500 52 119.403 805 J 25,400 800 T/B 72,900 298 STAR Buana Artha Anugerah Tbk. 121 135 117 129 8 24,800 3,146,500 15 126.471 130 J 54,700 128 B 5,000 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,949,000 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 60,000 3,000,000 2 47.170 50 T/J 85,117,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 2 8.929 50 T/J 21,081,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,345 1,300 1,335 10 56,187,000 74,711,038,000 3,140 329.630 1,340 J 104,100 1,335 T/B 444,200 303 TBLA Tunas Baru Lampung Tbk. 730 740 715 735 5 2,055,500 1,486,666,500 271 167.369 735 T/J 27,300 730 B 35,500 304 TCID Mandom Indonesia Tbk. 6,500 6,500 6,300 6,300 -200 1,400 8,975,000 4 617.938 6,475 J 100 6,325 B 200 305 TDPM Tridomain Performance Materials Tbk. 140 142 138 140 0 5,355,500 747,073,000 531 61.404 140 T/J 255,900 139 B 86,400 306 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. 118 128 111 120 2 55,296,500 6,609,973,200 5,386 60.000 121 J 422,700 120 T/B 422,200 308 TINS Timah Tbk. 675 695 670 675 0 16,545,200 11,274,192,000 1,455 344.921 680 J 541,200 675 T/B 3,108,000 309 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 51 J 1,300 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,000 6,100 5,900 6,050 50 4,586,100 27,540,982,500 2,732 374.061 6,050 T/J 348,100 6,025 B 10,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,630 2,650 2,540 2,560 -70 235,611,600 607,893,044,000 29,155 1,345.350 2,570 J 1,000 2,560 T/B 6,563,900 312 TMAS Temas Tbk. 108 110 105 108 0 1,522,700 162,555,400 234 248.401 109 J 43,600 108 T/B 1,800 313 TOBA TBS Energi Utama Tbk. 392 392 390 390 -2 66,500 25,948,000 6 82.299 390 T/J 17,800 384 B 2,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 34,900 1,745,000 9 80.475 50 T/J 179,482,200 0 B 0 315 TOTL Total Bangun Persada Tbk. 260 266 260 264 4 860,400 226,249,000 130 94.887 264 T/J 27,200 262 B 73,800 316 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 1,015 1,035 0 88,583,500 91,339,941,500 12,695 4,930.215 1,035 T/J 17,658,600 1,030 B 31,400 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 110 110 109 109 -1 7,800 857,100 6 109.840 114 J 100 109 T/B 4,400 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 392 0 0 392 0 0 0 0 233.834 392 J 20,000 388 B 51,300 321 TSPC Tempo Scan Pacific Tbk. 1,305 1,300 1,275 1,280 -25 88,500 113,655,000 65 228.343 1,305 J 20,500 1,280 T/B 5,700 322 TURI Tunas Ridean Tbk. 1,305 1,320 1,280 1,280 -25 191,900 253,304,000 10 2,844.444 1,305 J 16,000 1,280 T/B 4,900 323 UCID Uni-Charm Indonesia Tbk. 1,465 1,475 1,450 1,455 -10 660,800 964,769,500 384 97.000 1,465 J 800 1,450 B 2,500 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,720 1,690 1,690 -10 1,213,500 2,062,195,500 342 3,276.718 1,700 J 50,000 1,690 T/B 14,700 325 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,800 J 200 3,610 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 80 82 79 80 0 1,997,400 159,790,700 59 3.799 80 T/J 18,700 79 B 130,900 327 UNTR United Tractors Tbk. 22,650 22,950 22,375 22,800 150 2,564,000 58,168,195,000 4,334 27,142.857 22,800 T/J 326,400 22,750 B 3,700 328 UNVR Unilever Indonesia Tbk. 7,975 8,100 7,950 8,100 125 5,521,300 44,280,145,000 3,363 207,373.272 8,100 T/J 1,641,700 7,975 B 11,400 329 VICO Victoria Investama Tbk. 83 86 82 84 1 75,000 6,216,200 75 67.200 85 J 19,800 84 T/B 10,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 265,875,900 0 B 0 331 VOKS Voksel Electric Tbk. 194 194 190 192 -2 16,300 3,113,800 10 84.932 194 J 900 192 T/B 300 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 157 160 155 157 0 5,450,800 852,162,800 448 54.138 158 J 953,100 157 T/B 306,700 333 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 51 0 512,600 26,138,600 154 22.263 51 T/J 92,800 50 B 760,400 334 WIIM Wismilak Inti Makmur Tbk. 326 330 320 320 -6 7,793,100 2,509,108,800 748 49.231 320 T/J 3,742,700 318 B 780,700 335 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,110 1,080 1,095 -20 6,162,400 6,726,139,000 1,187 281.453 1,095 T/J 299,200 1,090 B 385,200 336 WINS Wintermar Offshore Marine Tbk. 96 96 90 95 -1 308,200 29,285,600 8 25.691 96 J 192,100 95 T/B 400 337 WOMF Wahana Ottomitra Multiartha Tbk. 210 218 204 206 -4 661,600 137,396,600 113 31.230 206 T/J 66,700 204 B 41,000 338 WOOD Integra Indocabinet Tbk. 370 380 360 380 10 14,524,100 5,363,788,800 1,129 146.154 380 T/J 658,500 376 B 17,600 339 WSBP Waskita Beton Precast Tbk. 139 140 133 137 -2 26,800,300 3,644,124,500 1,591 27.959 138 J 789,200 137 T/B 121,500 340 WSKT Waskita Karya (Persero) Tbk. 510 515 498 498 -12 13,457,800 6,748,396,500 1,517 134.413 500 J 1,000 498 T/B 861,800 341 WTON Wijaya Karya Beton Tbk. 224 226 220 222 -2 3,267,600 729,622,400 323 37.627 224 J 752,900 222 T/B 29,000 Total 4,720,317,500 4,964,521,577,000 438,718 2,733,674,100 106,046,600 Jakarta, 30 September 2020 Trading Division