List of Securities Quotation Main Board Date: Thursday, 01 October 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,175 10,675 10,150 10,675 500 3,496,700 36,606,497,500 2,313 867.210 10,700 J 53,000 10,675 T/B 223,100 2 ABMM ABM Investama Tbk. 830 880 860 860 30 2,200 1,894,000 6 22.933 860 T/J 1,800 780 B 2,000 3 ACES Ace Hardware Indonesia Tbk. 1,595 1,610 1,585 1,610 15 6,943,400 11,104,608,500 2,588 1,963.415 1,610 T/J 350,100 1,600 B 5,300 4 ACST Acset Indonusa Tbk. 183 195 184 193 10 65,647,800 12,466,309,400 2,943 14.253 194 J 699,900 193 T/B 94,300 5 ADHI Adhi Karya (Persero) Tbk. 500 515 500 510 10 3,711,800 1,884,648,000 648 400.525 510 T/J 21,100 505 B 455,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,300 7,125 7,225 0 31,100 223,655,000 58 310.753 7,225 T/J 1,200 7,200 B 6,800 7 ADMG Polychem Indonesia Tbk 122 123 120 121 -1 1,156,000 139,882,700 86 10.800 122 J 143,000 121 T/B 100,900 8 ADRO Adaro Energy Tbk. 1,135 1,180 1,135 1,180 45 31,098,400 36,084,021,000 3,503 107.273 1,180 T/J 1,391,700 1,175 B 600 9 AGII Aneka Gas Industri Tbk. 496 520 505 510 14 389,100 201,561,000 77 46.364 510 T/J 400 505 B 4,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 308 322 310 322 14 58,264,500 18,477,950,200 3,415 526.075 324 J 1,888,600 322 T/B 13,623,600 11 AISA Tiga Pilar Sejahtera Food Tbk. 214 222 210 212 -2 40,227,700 8,662,207,800 2,345 25.804 212 T/J 952,200 210 B 3,512,100 12 AKRA AKR Corporindo Tbk. 2,550 2,620 2,550 2,610 60 11,878,200 30,455,227,000 1,300 2,080.162 2,620 J 104,700 2,610 T/B 448,400 13 ALTO Tri Banyan Tirta Tbk. 300 300 280 300 0 25,200 7,260,600 11 149.883 300 T/J 75,700 280 B 400 14 AMAN Makmur Berkah Amanda Tbk. 280 282 280 282 2 280,600 78,796,200 30 256.364 282 T/J 38,600 280 B 180,100 15 AMFG Asahimas Flat Glass Tbk. 2,330 2,360 2,330 2,330 0 300 702,000 3 95.102 2,360 J 100 2,340 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 665 685 660 670 5 594,600 398,212,500 91 1,709.663 670 T/J 5,800 665 B 7,600 17 ANJT Austindo Nusantara Jaya Tbk. 492 0 0 492 0 0 0 0 41.000 550 J 1,400 458 B 2,200 18 ANTM Aneka Tambang Tbk. 705 740 710 735 30 45,502,700 33,086,501,000 3,528 484.605 735 T/J 347,300 730 B 542,700 19 APLI Asiaplast Industries Tbk. 107 0 0 107 0 0 0 0 89.167 106 J 50,000 0 B 0 20 APLN Agung Podomoro Land Tbk. 95 96 94 95 0 46,731,800 4,423,173,500 1,090 26.027 96 J 1,157,700 95 T/B 1,036,900 21 ARNA Arwana Citramulia Tbk. 446 448 442 446 0 9,077,500 4,048,866,200 350 3,031.333 448 J 9,200 442 B 100,200 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. 900 0 0 900 0 0 0 0 265.840 950 J 200 900 B 400 24 ASGR Astra Graphia Tbk. 725 735 725 735 10 137,600 100,026,000 33 152.388 735 T/J 62,300 730 B 2,400 25 ASII Astra International Tbk. 4,460 4,640 4,490 4,610 150 32,822,900 150,209,316,000 7,418 3,296.695 4,610 T/J 182,000 4,600 B 30,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,040 1,035 1,040 5 10,600 10,993,500 10 1,925.926 1,045 J 2,800 1,040 T/B 1,000 27 ASRI Alam Sutera Realty Tbk. 111 115 111 112 1 71,065,800 7,994,498,800 1,822 106.667 113 J 138,000 112 T/B 1,546,500 28 ASSA Adi Sarana Armada Tbk. 462 480 468 478 16 6,654,000 3,145,757,200 434 122.564 480 J 139,500 478 T/B 31,200 29 ATIC Anabatic Technologies Tbk. 580 565 545 565 -15 3,100 1,747,500 3 80.714 635 J 10,000 565 T/B 7,200 30 AUTO Astra Otoparts Tbk. 825 840 825 830 5 151,700 126,109,000 100 750.656 835 J 26,000 830 T/B 7,900 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 23,700 0 B 0 32 BATA Sepatu Bata Tbk. 630 630 630 630 0 67,500 42,525,000 12 8,171.206 635 J 500 630 T/B 10,000 33 BBCA Bank Central Asia Tbk. 27,100 27,850 27,400 27,850 750 11,378,600 314,630,705,000 9,566 15,914.286 27,875 J 29,800 27,850 T/B 9,600 34 BBKP Bank Bukopin Tbk. 210 222 212 220 10 71,467,600 15,527,571,800 2,554 65.970 220 T/J 1,503,800 218 B 1,332,600 35 BBMD Bank Mestika Dharma Tbk. 1,600 1,600 1,590 1,590 -10 300 479,000 3 115.217 1,585 J 8,700 1,500 B 500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,440 4,580 4,470 4,570 130 25,883,000 117,214,782,000 5,962 21.980 4,580 J 529,700 4,570 T/B 1,163,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,170 3,060 3,160 120 130,031,000 405,637,831,000 19,287 3,611.429 3,170 J 1,479,200 3,160 T/B 1,288,400 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 1,240 1,205 1,235 35 49,717,400 60,916,109,000 3,729 161.087 1,240 J 1,282,000 1,235 T/B 538,200 40 BBYB Bank Neo Commerce Tbk. 270 272 268 268 -2 561,600 151,650,000 13 272.857 268 T/J 1,500 254 B 20,400 41 BCAP MNC Kapital Indonesia Tbk. 122 122 118 119 -3 14,108,100 1,679,167,300 107 337.474 119 T/J 104,600 118 B 325,100 42 BDMN Bank Danamon Indonesia Tbk. 2,170 2,270 2,170 2,270 100 1,241,200 2,750,440,000 629 1.282 2,270 T/J 16,500 2,260 B 100,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 169 174 167 172 3 127,999,500 21,804,286,100 4,721 101.176 173 J 3,971,300 172 T/B 5,071,900 44 BFIN BFI Finance Indonesia Tbk. 406 412 394 396 -10 8,361,900 3,355,587,000 818 2,029.312 398 J 117,200 396 T/B 354,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 19,800 990,000 9 146.220 50 T/J 86,687,900 0 B 0 46 BINA Bank Ina Perdana Tbk. 800 805 805 805 5 800,300 644,241,500 14 454.813 805 T/J 19,300 795 B 2,700 47 BIRD Blue Bird Tbk. 860 880 850 860 0 1,308,800 1,128,890,500 192 13.231 875 J 103,500 860 T/B 8,400 48 BISI BISI International Tbk. 950 945 895 920 -30 233,900 212,775,000 107 460.000 920 T/J 24,000 910 B 5,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 870 920 870 905 35 5,263,800 4,678,883,000 1,013 150.833 910 J 192,500 905 T/B 560,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 510 530 510 530 20 8,493,300 4,432,412,500 1,823 123.256 535 J 1,257,400 530 T/B 1,013,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 52,200 2,610,000 15 3.455 50 T/J 284,324,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 6,200 310,000 2 0.658 50 T/J 134,252,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 4,960 5,200 4,980 5,200 240 39,477,100 201,420,077,500 7,234 1,566.893 5,200 T/J 2,833,500 5,175 B 224,300 54 BMSR Bintang Mitra Semestaraya Tbk 52 52 52 52 0 400 20,800 4 10.400 52 T/J 2,900 51 B 300 55 BMTR Global Mediacom Tbk. 224 234 220 222 -2 210,958,200 47,882,211,800 10,289 180.693 224 J 3,434,800 222 T/B 1,312,700 56 BNBA Bank Bumi Arta Tbk. 332 338 332 334 2 72,600 24,389,400 18 208.750 334 T/J 49,500 332 B 51,400 57 BNGA Bank CIMB Niaga Tbk. 720 745 720 735 15 2,514,200 1,839,380,500 410 5.427 740 J 54,400 735 T/B 51,700 58 BNII Bank Maybank Indonesia Tbk. 204 210 204 206 2 3,121,800 643,316,400 307 2.454 208 J 42,500 206 T/B 674,100 59 BNLI Bank Permata Tbk. 1,160 1,180 1,160 1,180 20 32,400 37,960,500 41 12.848 1,180 T/J 19,400 1,175 B 200 60 BPTR Batavia Prosperindo Trans Tbk. 82 84 78 82 0 40,900 3,317,600 56 82.000 83 J 4,500 81 B 1,000 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 4,990 J 100 4,200 B 100 62 BRIS Bank BRIsyariah Tbk. 750 795 755 795 45 187,254,900 145,108,679,500 11,336 155.882 800 J 7,051,700 795 T/B 26,801,900 63 BRPT Barito Pacific Tbk. 790 830 775 830 40 176,622,800 141,918,046,000 12,701 324.561 835 J 2,236,400 830 T/B 1,189,600 64 BSDE Bumi Serpong Damai Tbk. 740 755 740 745 5 15,434,100 11,522,544,000 1,265 145.934 750 J 671,400 745 T/B 4,782,500 65 BSIM Bank Sinarmas Tbk. 472 492 472 478 6 8,600 4,076,800 14 326.015 478 T/J 2,800 472 B 1,400 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 2,200 50 5,300 11,473,000 19 425.893 2,200 T/J 23,000 2,180 B 58,900 68 BTPS Bank BTPN Syariah Tbk. 3,280 3,370 3,210 3,350 70 9,032,800 30,030,838,000 3,120 343.590 3,350 T/J 832,300 3,340 B 12,200 69 BUDI Budi Starch & Sweetener Tbk. 93 95 93 94 1 105,700 9,918,100 38 50.946 94 T/J 124,800 93 B 134,300 70 BULL Buana Lintas Lautan Tbk. 300 306 298 302 2 218,654,600 65,796,028,600 5,473 29.533 302 T/J 215,900 300 B 2,588,500 71 BVIC Bank Victoria International Tbk. 63 64 60 61 -2 291,100 18,066,000 92 57.682 63 J 137,100 61 T/B 52,200 72 BWPT Eagle High Plantations Tbk. 90 98 90 98 8 96,104,200 9,127,873,200 2,598 21.433 99 J 6,054,200 98 T/B 450,700 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. 270 278 256 272 2 10,337,100 2,772,310,600 1,333 82.424 274 J 40,800 272 T/B 226,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,700 85,000 4 28.571 50 T/J 284,254,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,675 1,700 1,675 1,700 25 14,700 24,953,000 26 351.240 1,700 T/J 65,600 1,685 B 5,500 77 CFIN Clipan Finance Indonesia Tbk. 193 194 190 191 -2 1,985,500 380,214,600 100 14.946 193 J 64,400 191 T/B 202,100 78 CITY Natura City Developments Tbk. 107 112 107 109 2 400 43,700 4 90.833 107 J 44,900 0 B 0 79 CLEO Sariguna Primatirta Tbk. 446 456 444 454 8 6,557,100 2,941,432,200 752 1,973.913 456 J 54,700 454 T/B 240,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,100 1,055 1,075 -25 40,100 43,182,000 28 102.865 1,075 T/J 14,900 1,065 B 21,000 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 5,675 5,825 5,675 5,800 125 7,610,100 43,812,002,500 2,628 26,415.266 5,825 J 164,300 5,800 T/B 374,000 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 0 0 306 0 0 0 0 154.417 314 J 78,100 306 B 100 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 86 CTRA Ciputra Development Tbk. 645 680 645 675 30 11,075,300 7,421,163,500 1,440 151.129 675 T/J 479,200 670 B 139,700 87 DART Duta Anggada Realty Tbk. 238 222 222 222 -16 100 22,200 1 41.040 238 J 1,900 222 T/B 5,700 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,000 50,000 1 16.496 50 T/J 313,292,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 13,119,100 0 B 0 90 DILD Intiland Development Tbk. 147 150 147 148 1 3,620,100 538,092,200 748 25.790 149 J 17,500 148 T/B 370,000 91 DLTA Delta Djakarta Tbk. 3,990 4,090 3,990 4,050 60 17,000 68,505,000 48 24,209.457 4,080 J 800 4,050 T/B 200 92 DMAS Puradelta Lestari Tbk. 200 208 199 206 6 49,404,800 10,035,836,400 2,175 98.095 208 J 5,040,900 206 T/B 310,300 93 DMND Diamond Food Indonesia Tbk. 890 890 880 885 -5 13,800 12,207,000 23 96.721 885 T/J 1,700 880 B 1,500 94 DNAR Bank Oke Indonesia Tbk. 195 218 212 212 17 2,800 607,200 6 192.727 212 T/J 9,000 197 B 200 95 DOID Delta Dunia Makmur Tbk. 228 234 228 232 4 13,104,000 3,030,898,800 849 314.091 234 J 1,796,700 232 T/B 587,800 96 DPNS Duta Pertiwi Nusantara Tbk. 226 0 0 226 0 0 0 0 73.429 230 J 100 226 B 2,100 97 DPUM Dua Putra Utama Makmur Tbk. 56 75 53 75 19 4,586,600 310,939,700 852 13.636 0 J 0 75 T/B 306,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 75 60 64 0 12,023,500 816,663,900 1,321 36.424 64 T/J 20,000 63 B 20,000 99 DSNG Dharma Satya Nusantara Tbk. 458 496 460 492 34 17,230,100 8,189,178,000 1,366 132.973 494 J 255,500 492 T/B 334,500 100 DSSA Dian Swastatika Sentosa Tbk 16,450 16,625 16,475 16,475 25 300 4,972,500 3 1,098.333 16,500 J 700 15,325 B 200 101 DUCK Jaya Bersama Indo Tbk. 244 288 244 288 44 59,581,000 16,253,528,800 5,864 57.030 290 J 156,600 288 T/B 3,678,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,520 2,500 2,500 -20 4,800 12,039,000 11 920.229 2,520 J 2,200 2,500 T/B 4,800 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 500 25,000 1 14.286 50 T/J 4,170,600 0 B 0 104 EKAD Ekadharma International Tbk. 1,200 1,215 1,195 1,210 10 52,700 63,582,500 120 3,071.690 1,210 T/J 1,000 1,205 B 3,200 105 ELSA Elnusa Tbk. 194 199 195 199 5 18,230,200 3,597,401,700 1,170 49.750 200 J 3,624,900 199 T/B 860,900 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 7,500 0 0 7,500 0 0 0 0 1,041.667 7,475 J 2,100 0 B 0 108 ERAA Erajaya Swasembada Tbk. 1,545 1,560 1,510 1,520 -25 13,688,800 20,856,238,000 3,234 152.000 1,525 J 16,600 1,520 T/B 616,200 109 ESSA Surya Esa Perkasa Tbk. 137 149 137 140 3 6,368,800 910,954,600 543 260.654 140 T/J 164,500 139 B 52,000 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 2,000 100,000 8 20.080 50 T/J 122,300 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. 2,030 2,220 2,040 2,200 170 31,801,300 68,649,512,000 6,348 111.652 2,200 T/J 321,600 2,190 B 37,000 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 1,500 6,700 B 300 114 FILM MD Pictures Tbk. 185 188 185 186 1 936,100 174,867,500 182 88.571 187 J 70,400 186 T/B 145,200 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,600 80,000 2 22.727 50 T/J 6,192,300 0 B 0 116 FREN Smartfren Telecom Tbk. 75 82 75 80 5 447,909,400 35,481,882,700 8,702 4.444 81 J 13,838,800 80 T/B 29,216,200 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,981,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 1,450 1,450 1,450 0 1,300 1,885,000 4 1,160.000 1,460 J 300 1,420 B 2,500 119 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. 40,050 40,475 40,100 40,450 400 930,500 37,531,357,500 1,947 1,578.537 40,475 J 1,800 40,450 T/B 33,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,745 0 0 1,745 0 0 0 0 149.145 1,740 J 5,400 1,650 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 214 220 214 220 6 7,168,900 1,563,801,600 591 29.574 222 J 304,600 220 T/B 123,200 123 GJTL Gajah Tunggal Tbk. 440 452 432 436 -4 5,409,000 2,386,577,000 1,105 85.598 436 T/J 122,200 434 B 230,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 77 78 0 1,748,400 136,003,300 137 19.500 78 T/J 622,100 77 B 432,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 1,230 1,240 0 232,600 288,817,000 135 96.498 1,240 T/J 2,100 1,230 B 1,200 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 9,900 495,000 1 21.568 50 T/J 1,015,800 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 88 92 3 588,700 52,874,900 42 36.800 92 T/J 1,498,700 89 B 23,900 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 9,277,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 10,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 388 404 390 390 2 700 274,400 4 74.286 390 T/J 59,200 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 3,330 3,200 3,230 -70 25,300 82,039,000 62 87.297 3,240 J 500 3,230 T/B 2,000 134 HERO Hero Supermarket Tbk. 780 810 785 795 15 1,100 877,500 8 1,659.431 795 T/J 3,600 785 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,120 3,090 2,910 3,010 -110 1,177,500 3,525,069,000 1,116 921.447 3,010 T/J 4,000 3,000 B 43,000 136 HITS Humpuss Intermoda Transportasi Tbk. 498 545 498 545 47 400 203,900 3 838.462 520 J 1,500 464 B 800 137 HKMU HK Metals Utama Tbk. 71 73 70 72 1 13,531,100 961,838,600 748 31.304 72 T/J 34,400 71 B 864,700 138 HMSP H.M. Sampoerna Tbk. 1,400 1,425 1,405 1,425 25 11,203,900 15,859,804,500 2,190 7,113.618 1,430 J 197,500 1,425 T/B 632,800 139 HOKI Buyung Poetra Sembada Tbk. 755 785 755 775 20 23,317,900 18,077,591,000 1,346 250.000 775 T/J 613,700 770 B 353,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,400 70,000 5 27.027 50 T/J 39,221,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. 188 190 187 187 -1 2,297,300 432,268,300 299 62.333 187 T/J 338,100 186 B 100,300 142 HRUM Harum Energy Tbk. 1,570 1,590 1,560 1,565 -5 569,400 894,908,000 348 30.096 1,570 J 7,000 1,565 T/B 73,600 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,900 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,175 10,075 10,150 75 2,693,500 27,268,582,500 2,343 376.274 10,175 J 55,900 10,150 T/B 49,700 145 IDPR Indonesia Pondasi Raya Tbk. 174 0 0 174 0 0 0 0 13.594 174 J 12,100 164 B 1,100 146 IFII Indonesia Fibreboard Industry Tbk. 127 128 120 127 0 48,600 6,107,100 38 120.952 127 T/J 35,300 123 B 20,900 147 IGAR Champion Pacific Indonesia Tbk. 312 318 302 318 6 6,900 2,126,400 16 207.843 316 J 100 314 B 2,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 4,300 215,000 3 14.286 50 T/J 13,041,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 725 750 710 725 0 12,263,300 8,913,081,500 1,416 102.041 725 T/J 362,800 720 B 187,200 150 IMJS Indomobil Multi Jasa Tbk. 234 246 234 234 0 8,646,300 2,069,516,200 666 46.800 236 J 201,000 234 T/B 4,800 151 INAF Indofarma Tbk. 2,860 3,180 2,920 3,180 320 8,368,700 25,926,265,000 4,111 1,272.000 3,190 J 76,400 3,180 T/B 377,600 152 INCI Intanwijaya Internasional Tbk 595 610 595 605 10 72,200 43,308,500 35 65.435 605 T/J 6,000 595 B 9,800 153 INCO Vale Indonesia Tbk. 3,560 3,660 3,570 3,640 80 2,790,600 10,128,902,000 1,513 1,485.714 3,650 J 59,700 3,640 T/B 5,500 154 INDF Indofood Sukses Makmur Tbk. 7,150 7,175 7,100 7,175 25 2,470,600 17,676,307,500 1,851 1,228.196 7,200 J 124,800 7,175 T/B 93,800 155 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 2,150 2,150 0 600 1,290,000 2 289.566 2,200 J 15,400 2,170 B 300 156 INDS Indospring Tbk. 1,935 1,940 1,935 1,940 5 8,700 16,849,500 5 181.875 1,980 J 300 1,940 T/B 18,000 157 INDY Indika Energy Tbk. 920 940 915 935 15 5,933,400 5,514,745,000 1,186 31.695 940 J 352,500 935 T/B 168,700 158 INKP Indah Kiat Pulp & Paper Tbk. 8,975 9,075 8,925 9,025 50 1,867,600 16,816,890,000 990 465.046 9,050 J 93,700 9,025 T/B 11,100 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 19,800 990,000 1 0.286 50 T/J 1,468,100 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,400 10,800 10,525 10,775 375 1,243,000 13,298,910,000 1,195 431.000 10,775 T/J 31,700 10,675 B 1,200 161 IPOL Indopoly Swakarsa Industry Tbk. 84 87 83 85 1 642,200 54,820,600 68 40.476 86 J 91,000 85 T/B 53,900 162 IPTV MNC Vision Networks Tbk. 284 292 284 286 2 12,138,400 3,512,916,800 335 119.167 286 T/J 173,300 284 B 305,400 163 ISAT Indosat Tbk. 1,990 2,140 1,990 2,070 80 6,981,400 14,494,174,500 2,017 147.857 2,090 J 64,700 2,070 T/B 390,400 164 ISSP Steel Pipe Industry of Indonesia Tbk. 116 119 115 117 1 1,086,000 127,490,200 139 39.661 118 J 32,600 117 T/B 189,500 165 ITMG Indo Tambangraya Megah Tbk. 8,150 8,250 8,125 8,200 50 1,343,200 10,977,905,000 895 58.571 8,225 J 16,600 8,200 T/B 20,300 166 JAWA Jaya Agra Wattie Tbk. 52 52 52 52 0 200 10,400 2 10.400 55 J 29,200 52 T/B 11,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 2 281.417 340 T/J 1,070,100 338 B 17,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,175 1,105 1,170 65 31,509,800 36,239,274,500 3,234 319.847 1,170 T/J 968,100 1,165 B 30,600 169 JRPT Jaya Real Property Tbk. 412 418 412 418 6 400,300 165,666,400 72 401.923 418 T/J 232,000 416 B 2,400 170 JSKY Sky Energy Indonesia Tbk. 296 0 0 296 0 0 0 0 148.000 0 J 0 0 B 0 171 JSMR Jasa Marga (Persero) Tbk. 3,610 3,640 3,530 3,630 20 5,859,200 21,154,371,000 1,845 214.058 3,630 T/J 360,100 3,620 B 26,800 172 KAEF Kimia Farma Tbk. 2,890 3,190 2,920 3,180 290 39,087,700 121,336,297,000 13,512 3,180.000 3,190 J 645,100 3,180 T/B 574,400 173 KBLI KMI Wire & Cable Tbk. 312 316 306 310 -2 1,285,300 396,520,400 138 37.668 310 T/J 102,000 308 B 29,600 174 KEEN Kencana Energi Lestari Tbk. 296 300 292 296 0 2,168,200 641,204,600 105 74.747 298 J 76,200 296 T/B 10,000 175 KICI Kedaung Indah Can Tbk 246 260 250 250 4 500 126,000 2 53.077 250 T/J 8,100 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 185 197 187 190 5 14,448,300 2,755,828,700 1,031 6.592 190 T/J 260,000 189 B 274,600 177 KINO Kino Indonesia Tbk. 3,070 3,080 3,050 3,050 -20 397,900 1,221,460,000 53 80.263 3,070 J 2,100 3,030 B 100 178 KKGI Resource Alam Indonesia Tbk. 196 202 200 202 6 600 120,200 3 708.772 196 J 5,000 188 B 10,000 179 KLBF Kalbe Farma Tbk. 1,550 1,650 1,600 1,610 60 84,701,900 137,714,938,500 11,623 15,702.721 1,610 T/J 819,700 1,605 B 1,625,500 180 KOBX Kobexindo Tractors Tbk. 97 109 94 102 5 3,374,600 353,323,700 455 25.500 103 J 75,200 102 T/B 15,500 181 KOTA DMS Propertindo Tbk. 565 580 530 530 -35 38,700 20,538,500 21 265.000 530 T/J 76,600 0 B 0 182 KPAL Steadfast Marine Tbk. 50 62 50 50 0 78,342,600 4,439,722,800 3,573 43.478 51 J 219,700 50 T/B 234,800 183 KRAS Krakatau Steel (Persero) Tbk. 286 302 290 298 12 14,058,400 4,171,624,800 1,297 37.048 300 J 559,600 298 T/B 234,700 184 KREN Kresna Graha Investama Tbk. 96 102 96 100 4 17,494,200 1,734,858,800 1,652 1,040.366 101 J 1,276,100 100 T/B 2,189,600 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 400 20,000 2 7.806 50 T/J 26,411,700 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 4,820 B 100 187 LINK Link Net Tbk. 1,765 1,825 1,765 1,810 45 2,188,900 3,924,643,000 1,081 113.125 1,810 T/J 16,900 1,805 B 32,300 188 LION Lion Metal Works Tbk. 280 280 262 262 -18 48,000 13,065,200 15 164.089 262 T/J 8,400 0 B 0 189 LPCK Lippo Cikarang Tbk 765 785 770 785 20 199,900 155,698,500 54 88.506 785 T/J 113,800 780 B 7,700 190 LPGI Lippo General Insurance Tbk. 3,360 3,500 3,340 3,340 -20 201,400 672,933,000 14 150.112 3,550 J 100 3,350 B 200 191 LPKR Lippo Karawaci Tbk. 119 122 119 121 2 7,968,700 962,209,600 349 39.073 122 J 1,807,400 121 T/B 138,500 192 LPPF Matahari Department Store Tbk. 980 1,030 980 1,000 20 10,754,500 10,816,891,500 2,589 22.660 1,000 T/J 909,600 995 B 59,400 193 LSIP PP London Sumatra Indonesia Tbk. 905 955 905 955 50 41,382,900 38,655,971,500 3,668 246.452 960 J 2,850,600 955 T/B 3,854,100 194 LTLS Lautan Luas Tbk. 426 438 410 430 4 2,700 1,154,000 11 152.004 430 T/J 99,100 416 B 200 195 MAIN Malindo Feedmill Tbk. 510 535 510 535 25 6,577,800 3,471,119,500 958 303.977 540 J 1,448,200 535 T/B 261,300 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 11,200 560,000 8 6.835 50 T/J 474,951,600 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. 570 590 575 580 10 12,404,300 7,215,776,000 851 930.755 585 J 112,400 580 T/B 209,200 199 MARK Mark Dynamics Indonesia Tbk. 825 855 820 845 20 4,773,800 4,004,336,500 754 1,690.000 845 T/J 15,000 840 B 325,600 200 MASA Multistrada Arah Sarana Tbk. 540 585 550 580 40 10,300 5,956,000 14 412.400 580 T/J 26,200 550 B 50,000 201 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. 374 374 368 368 -6 387,200 142,778,200 84 23.000 370 J 203,800 368 T/B 457,200 203 MBTO Martina Berto Tbk. 77 77 76 76 -1 2,500 192,000 7 10.270 77 J 198,200 76 T/B 400 204 MCOR Bank China Construction Bank Indonesia Tbk. 108 112 106 111 3 963,900 105,137,400 126 99.559 111 T/J 166,100 109 B 400 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 13,769,500 0 B 0 206 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 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 63,909,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 338 356 340 354 16 85,232,900 29,661,152,000 4,223 735.126 356 J 1,054,300 354 T/B 5,307,300 209 MEGA Bank Mega Tbk. 7,000 7,300 7,025 7,025 25 600 4,242,500 2 5,120.710 7,150 J 500 6,800 B 1,200 210 META Nusantara Infrastructure Tbk. 103 104 103 103 0 99,100 10,247,400 14 31.205 104 J 19,900 103 T/B 44,100 211 MGRO Mahkota Group Tbk. 800 810 800 800 0 2,150,700 1,727,159,000 333 355.556 800 T/J 150,300 795 B 29,300 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,540 2,440 2,540 90 28,388,200 70,871,580,000 2,390 149.545 2,540 T/J 42,600 2,520 B 53,100 213 MLBI Multi Bintang Indonesia Tbk. 8,600 8,500 8,400 8,450 -150 5,200 43,980,000 6 53,821.656 8,700 J 500 8,450 T/B 2,200 214 MLPL Multipolar Tbk. 50 51 50 50 0 789,900 39,495,100 61 5.735 50 T/J 42,500 0 B 0 215 MLPT Multipolar Technology Tbk. 570 580 575 575 5 23,000 13,289,000 26 119.792 580 J 33,900 575 T/B 13,300 216 MNCN Media Nusantara Citra Tbk. 720 735 720 730 10 29,450,500 21,389,642,500 2,953 81.111 730 T/J 3,187,000 725 B 912,500 217 MPMX Mitra Pinasthika Mustika Tbk. 386 392 382 388 2 988,100 382,720,400 218 25.867 390 J 100 388 T/B 10,000 218 MPPA Matahari Putra Prima Tbk. 95 102 96 99 4 289,700 28,622,500 64 41.623 99 T/J 3,000 98 B 3,000 219 MRAT Mustika Ratu Tbk. 125 129 122 127 2 66,400 8,343,200 82 19.538 127 T/J 100 126 B 68,300 220 MSKY MNC Sky Vision Tbk. 995 995 930 980 -15 24,600 23,807,000 27 64.474 980 T/J 35,500 975 B 1,000 221 MTDL Metrodata Electronics Tbk. 1,610 1,625 1,600 1,610 0 790,800 1,276,736,000 296 2,898.394 1,610 T/J 215,200 1,605 B 100 222 MTLA Metropolitan Land Tbk. 450 446 430 430 -20 30,500 13,223,000 4 180.785 430 T/J 30,300 420 B 10,700 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,105 1,120 0 93,300 103,852,500 17 133.401 1,120 T/J 17,500 1,115 B 200 224 MYOR Mayora Indah Tbk. 2,380 2,420 2,370 2,410 30 1,673,000 4,020,791,000 740 12,056.028 2,410 T/J 146,200 2,400 B 5,500 225 MYTX Asia Pacific Investama Tbk. 51 53 52 53 2 7,000 366,000 2 7.966 53 T/J 74,900 51 B 5,000 226 NIKL Pelat Timah Nusantara Tbk. 680 725 685 695 15 2,389,200 1,679,406,000 581 213.846 700 J 92,600 695 T/B 629,100 227 NISP Bank OCBC NISP Tbk. 725 735 725 735 10 9,200 6,682,500 15 890.650 735 T/J 6,900 730 B 200 228 NOBU Bank Nationalnobu Tbk. 845 850 845 850 5 1,700 1,444,000 4 226.667 850 T/J 1,400 845 B 3,000 229 NRCA Nusa Raya Cipta Tbk. 290 292 290 292 2 125,000 36,273,200 17 34.353 294 J 5,000 292 T/B 400 230 NZIA Nusantara Almazia Tbk. 124 124 118 118 -6 1,000 122,800 6 53.636 123 J 55,700 118 T/B 5,900 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 20,900 1,045,000 2 98.922 50 T/J 3,377,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 100 102 93 93 -7 90,293,100 8,599,081,000 4,279 93.000 93 T/J 1,964,800 0 B 0 233 PANR Panorama Sentrawisata Tbk. 82 84 80 81 -1 2,073,200 168,912,600 196 48.599 82 J 15,100 81 T/B 219,800 234 PANS Panin Sekuritas Tbk. 760 775 760 775 15 39,400 30,336,000 33 563.636 775 T/J 8,600 770 B 1,200 235 PBID Panca Budi Idaman Tbk. 855 875 855 865 10 3,900 3,362,000 15 101.765 865 T/J 98,500 860 B 500 236 PBRX Pan Brothers Tbk. 224 234 216 224 0 196,400 43,229,400 54 396.460 224 T/J 27,400 222 B 1,900 237 PBSA Paramita Bangun Sarana Tbk. 450 448 448 448 -2 200 89,600 2 37.333 448 T/J 1,200 420 B 100 238 PEHA Phapros Tbk. 1,335 1,520 1,350 1,520 185 632,900 916,923,000 564 126.878 1,525 J 2,100 1,520 T/B 200 239 PGAS Perusahaan Gas Negara Tbk. 925 965 925 955 30 135,636,100 128,596,750,000 7,125 318.333 960 J 1,867,200 955 T/B 3,031,800 240 PGUN Pradiksi Gunatama Tbk. 284 280 272 272 -12 165,100 45,128,800 21 236.522 276 J 4,800 270 B 3,000 241 PJAA Pembangunan Jaya Ancol Tbk. 474 488 476 488 14 53,200 25,692,400 25 95.220 488 T/J 6,600 480 B 1,500 242 PLIN Plaza Indonesia Realty Tbk. 2,500 0 0 2,500 0 0 0 0 1,037.387 2,650 J 500 2,330 B 200 243 PNBN Bank Pan Indonesia Tbk 740 750 735 745 5 826,600 611,703,000 104 1,240.426 750 J 271,400 745 T/B 192,000 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 365,300 18,265,000 28 50.000 50 T/J 13,246,800 0 B 0 245 PNIN Paninvest Tbk. 700 700 690 695 -5 166,900 115,993,000 32 739.047 695 T/J 86,500 690 B 38,500 246 PNLF Panin Financial Tbk. 183 186 181 182 -1 8,659,300 1,589,984,000 626 196.714 183 J 1,038,100 182 T/B 1,626,700 247 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. 136 141 136 139 3 10,356,300 1,432,135,100 2,360 32.326 139 T/J 364,600 138 B 146,100 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,938,300 96,915,000 99 108.108 50 T/J 68,480,500 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 111 109 106 109 -2 3,700 397,300 6 61.364 119 J 100 109 T/B 8,500 251 PRDA Prodia Widyahusada Tbk. 2,780 2,810 2,710 2,710 -70 70,600 193,147,000 70 41.692 2,720 J 1,100 2,710 T/B 11,000 252 PSSI Pelita Samudera Shipping Tbk. 169 169 161 169 0 121,400 20,231,000 35 125.185 169 T/J 19,400 168 B 40,700 253 PTBA Bukit Asam Tbk. 1,970 2,020 1,970 2,000 30 9,175,800 18,244,165,500 2,365 1,739.130 2,010 J 219,500 2,000 T/B 181,600 254 PTIS Indo Straits Tbk. 149 151 151 151 2 100 15,100 1 15.895 171 J 900 152 B 2,200 255 PTPP PP (Persero) Tbk. 825 850 825 840 15 12,659,100 10,589,680,000 1,351 157.895 840 T/J 157,300 835 B 378,500 256 PTRO Petrosea Tbk. 1,610 1,635 1,570 1,610 0 331,400 529,582,500 307 1,288.000 1,615 J 18,800 1,610 T/B 15,600 257 PTSN Sat Nusapersada Tbk 198 232 199 224 26 29,932,100 6,526,181,600 2,729 115.862 224 T/J 208,800 222 B 281,700 258 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. 362 386 348 370 8 174,095,100 65,489,359,600 6,298 123.333 370 T/J 628,100 368 B 1,124,800 260 PWON Pakuwon Jati Tbk. 354 358 348 354 0 53,622,500 18,859,473,600 3,414 1,364.740 356 J 1,740,000 354 T/B 2,046,500 261 PZZA Sarimelati Kencana Tbk. 575 590 575 585 10 63,900 37,179,500 73 53.182 590 J 12,300 585 T/B 4,300 262 RAJA Rukun Raharja Tbk. 114 120 114 117 3 24,071,000 2,829,019,400 1,715 401.896 117 T/J 231,200 116 B 392,400 263 RALS Ramayana Lestari Sentosa Tbk. 530 545 525 530 0 11,928,400 6,371,451,000 1,144 331.250 535 J 272,000 530 T/B 701,300 264 RANC Supra Boga Lestari Tbk. 404 404 398 400 -4 373,600 149,787,200 56 80.000 404 J 22,700 400 T/B 13,700 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,155,600 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,150 J 3,000 5,550 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 320 0 0 320 0 0 0 0 147.692 318 J 7,900 0 B 0 268 RICY Ricky Putra Globalindo Tbk 87 90 86 86 -1 13,300 1,150,500 14 13.659 90 J 14,300 86 T/B 2,500 269 RMBA Bentoel Internasional Investama Tbk. 404 404 382 384 -20 152,700 58,806,800 60 3,004.695 384 T/J 59,000 382 B 6,300 270 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,220 1,230 0 267,100 328,526,000 61 482.353 1,235 J 8,400 1,220 B 9,800 271 SAMF Saraswanti Anugerah Makmur Tbk. 384 404 374 382 -2 152,000 57,296,800 46 318.333 382 T/J 121,200 374 B 100 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,000 10,000 10,000 -200 1,200 12,000,000 2 6,451.613 10,000 T/J 3,800 9,900 B 100 273 SCMA Surya Citra Media Tbk. 1,215 1,225 1,190 1,210 -5 6,983,700 8,442,804,500 891 547.380 1,215 J 100 1,210 T/B 310,900 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 246 224 240 12 45,800 10,798,400 23 218.182 240 T/J 29,700 234 B 2,600 275 SDPC Millennium Pharmacon International Tbk. 100 108 94 103 3 74,900 7,703,800 34 68.754 103 T/J 1,400 101 B 50,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 18,000 0 B 0 277 SGRO Sampoerna Agro Tbk. 1,500 1,600 1,500 1,520 20 100,900 152,985,000 90 64.957 1,550 J 26,300 1,520 T/B 4,500 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 740 745 0 10,785,800 8,082,649,000 2,283 257.759 750 J 5,138,100 745 T/B 106,600 279 SILO Siloam International Hospitals Tbk. 4,780 4,800 4,780 4,780 0 43,300 206,989,000 86 54.288 4,790 J 3,900 4,780 T/B 25,300 280 SIMP Salim Ivomas Pratama Tbk. 296 310 296 310 14 8,806,100 2,691,943,600 633 28.182 312 J 412,200 310 T/B 459,100 281 SMBR Semen Baturaja (Persero) Tbk. 460 480 462 470 10 12,110,100 5,686,223,400 1,548 83.929 470 T/J 452,000 468 B 288,200 282 SMCB Solusi Bangun Indonesia Tbk. 970 990 970 985 15 64,300 63,412,000 10 1,189.614 990 J 20,000 970 B 2,800 283 SMDR Samudera Indonesia Tbk. 260 264 250 262 2 1,364,000 356,395,400 201 1,051.449 262 T/J 1,233,100 260 B 80,500 284 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,575 9,275 9,575 400 4,183,800 39,802,467,500 1,815 3,331.825 9,575 T/J 7,400 9,550 B 100 285 SMKL Satyamitra Kemas Lestari Tbk. 178 0 0 178 0 0 0 0 92.228 183 J 5,900 178 B 25,100 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 1,800 0 B 0 287 SMRA Summarecon Agung Tbk. 555 575 555 565 10 27,182,100 15,411,712,500 1,536 928.360 570 J 731,000 565 T/B 96,800 288 SMSM Selamat Sempurna Tbk. 1,195 1,240 1,195 1,240 45 3,211,500 3,901,931,000 1,043 3,312.054 1,240 T/J 90,000 1,235 B 100 289 SOCI Soechi Lines Tbk. 118 121 119 120 2 2,810,700 337,177,000 266 21.818 120 T/J 90,100 119 B 608,300 290 SOHO Soho Global Health Tbk. 8,875 8,275 8,275 8,275 -600 54,200 448,505,000 60 454.670 8,275 T/J 311,300 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. 284 282 270 280 -4 4,900 1,370,400 10 125.516 280 T/J 31,000 272 B 13,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 0 0 134 0 0 0 0 143.008 133 J 20,000 128 B 100 294 SRIL Sri Rejeki Isman Tbk. 192 198 192 196 4 13,152,200 2,561,353,700 759 81.667 196 T/J 514,400 195 B 288,800 295 SRSN Indo Acidatama Tbk 52 53 52 52 0 321,900 16,764,000 36 9.471 53 J 2,153,900 52 T/B 1,198,900 296 SSIA Surya Semesta Internusa Tbk. 430 436 428 434 4 30,736,100 13,253,324,600 1,497 178.051 436 J 592,700 434 T/B 2,624,100 297 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 805 5 236,800 189,101,000 36 120.149 810 J 14,000 805 T/B 163,200 298 STAR Buana Artha Anugerah Tbk. 129 135 121 131 2 1,400 172,000 6 128.431 128 J 100 121 B 1,400 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,873,300 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 100 5,000 1 47.170 50 T/J 92,090,200 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 3 8.929 50 T/J 37,021,800 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,405 1,350 1,385 50 92,511,000 127,773,174,500 5,510 341.975 1,385 T/J 64,000 1,380 B 261,500 303 TBLA Tunas Baru Lampung Tbk. 735 755 735 750 15 2,155,100 1,600,074,000 346 170.784 755 J 106,400 750 T/B 20,600 304 TCID Mandom Indonesia Tbk. 6,300 6,475 6,425 6,475 175 200 1,290,000 2 635.103 6,475 T/J 1,600 6,350 B 3,500 305 TDPM Tridomain Performance Materials Tbk. 140 152 138 143 3 57,971,100 8,459,270,500 3,827 62.719 144 J 791,800 143 T/B 70,500 306 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. 120 131 115 123 3 62,657,900 7,808,187,800 4,927 61.500 124 J 61,500 123 T/B 29,900 308 TINS Timah Tbk. 675 705 680 700 25 37,399,100 25,993,753,000 2,504 357.696 705 J 1,368,900 700 T/B 1,121,400 309 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 52 J 50,000 50 B 200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,150 6,025 6,075 25 1,647,900 10,012,457,500 1,016 375.607 6,100 J 138,400 6,075 T/B 195,200 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,760 2,600 2,750 190 225,006,000 607,404,867,000 24,994 1,445.201 2,760 J 1,643,900 2,750 T/B 198,100 312 TMAS Temas Tbk. 108 110 105 106 -2 1,485,600 158,464,700 220 243.801 107 J 63,000 106 T/B 12,500 313 TOBA TBS Energi Utama Tbk. 390 390 380 390 0 77,800 30,341,000 15 82.299 390 T/J 100,000 384 B 600 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 20,900 1,045,000 8 80.475 50 T/J 177,190,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 264 268 262 268 4 804,200 213,621,000 130 96.325 270 J 433,700 268 T/B 15,300 316 TOWR Sarana Menara Nusantara Tbk. 1,035 1,060 1,030 1,060 25 122,860,100 128,138,360,500 22,808 5,049.302 1,065 J 1,054,400 1,060 T/B 1,267,100 317 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. 109 109 109 109 0 1,000 109,000 1 109.840 112 J 300 109 T/B 3,400 319 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. 392 396 396 396 4 100 39,600 1 236.220 396 T/J 12,400 388 B 51,300 321 TSPC Tempo Scan Pacific Tbk. 1,280 1,310 1,285 1,295 15 80,100 103,941,000 67 231.019 1,300 J 11,300 1,295 T/B 7,300 322 TURI Tunas Ridean Tbk. 1,280 0 0 1,280 0 0 0 0 2,844.444 1,305 J 10,000 1,270 B 5,600 323 UCID Uni-Charm Indonesia Tbk. 1,455 1,460 1,440 1,460 5 119,300 173,284,500 71 97.333 1,470 J 600 1,460 T/B 100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,730 1,695 1,720 30 1,074,500 1,836,067,500 302 3,334.884 1,725 J 38,100 1,720 T/B 1,000 325 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,660 J 100 3,600 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 80 83 77 80 0 467,500 37,275,400 42 3.799 80 T/J 73,200 79 B 126,500 327 UNTR United Tractors Tbk. 22,800 23,000 22,550 22,775 -25 1,607,300 36,585,742,500 3,104 27,113.095 22,800 J 11,200 22,775 T/B 17,000 328 UNVR Unilever Indonesia Tbk. 8,100 8,100 7,975 8,025 -75 4,384,800 35,145,565,000 2,636 205,453.149 8,025 T/J 925,100 8,000 B 587,300 329 VICO Victoria Investama Tbk. 84 94 80 84 0 61,400 5,110,700 89 67.200 85 J 1,500 84 T/B 3,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 4,100 205,000 5 16.667 50 T/J 280,127,900 0 B 0 331 VOKS Voksel Electric Tbk. 192 193 192 193 1 10,800 2,076,600 4 85.374 194 J 5,000 193 T/B 5,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 157 162 158 160 3 4,407,700 702,484,900 358 55.172 161 J 436,600 160 T/B 348,300 333 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 51 0 716,700 36,541,900 143 22.263 51 T/J 42,700 50 B 575,200 334 WIIM Wismilak Inti Makmur Tbk. 320 334 322 334 14 11,640,000 3,830,751,800 1,120 51.385 336 J 233,000 334 T/B 931,700 335 WIKA Wijaya Karya (Persero) Tbk. 1,095 1,120 1,095 1,120 25 5,446,600 6,050,950,500 1,281 287.879 1,120 T/J 34,300 1,115 B 1,351,500 336 WINS Wintermar Offshore Marine Tbk. 95 97 95 95 0 186,100 17,830,600 8 25.691 95 T/J 79,600 91 B 10,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 206 216 200 216 10 231,600 48,757,400 139 32.746 216 T/J 58,400 208 B 2,000 338 WOOD Integra Indocabinet Tbk. 380 382 376 376 -4 3,391,000 1,282,306,000 525 144.615 376 T/J 51,400 374 B 150,800 339 WSBP Waskita Beton Precast Tbk. 137 141 138 140 3 15,245,600 2,120,658,700 852 28.571 141 J 1,925,200 140 T/B 382,200 340 WSKT Waskita Karya (Persero) Tbk. 498 515 500 510 12 16,540,800 8,425,085,000 1,135 137.652 515 J 1,653,000 510 T/B 224,500 341 WTON Wijaya Karya Beton Tbk. 222 226 222 224 2 4,294,000 962,165,600 402 37.966 226 J 1,733,100 224 T/B 316,100 Total 4,604,622,500 4,358,227,580,700 396,665 2,581,931,500 157,682,900 Jakarta, 01 October 2020 Trading Division