List of Securities Quotation Main Board Date: Friday, 02 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. 10,675 10,750 10,200 10,500 -175 1,504,300 15,702,390,000 1,381 852.993 10,500 T/J 41,700 10,425 B 3,000 2 ABMM ABM Investama Tbk. 860 860 855 855 -5 800 685,000 3 22.800 855 T/J 1,200 800 B 1,400 3 ACES Ace Hardware Indonesia Tbk. 1,610 1,610 1,565 1,575 -35 3,102,100 4,894,451,000 1,390 1,920.732 1,580 J 92,800 1,575 T/B 359,900 4 ACST Acset Indonusa Tbk. 193 196 181 185 -8 44,838,100 8,347,976,100 2,734 13.663 185 T/J 1,363,900 184 B 1,620,800 5 ADHI Adhi Karya (Persero) Tbk. 510 515 500 500 -10 4,345,200 2,196,619,000 618 392.671 505 J 184,700 500 T/B 1,047,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,250 7,150 7,225 0 18,900 136,212,500 49 310.753 7,225 T/J 200 7,200 B 800 7 ADMG Polychem Indonesia Tbk 121 121 117 119 -2 916,400 108,794,100 93 10.622 120 J 84,200 119 T/B 17,300 8 ADRO Adaro Energy Tbk. 1,180 1,185 1,120 1,140 -40 43,192,400 49,380,710,500 4,308 103.636 1,140 T/J 139,900 1,135 B 3,225,800 9 AGII Aneka Gas Industri Tbk. 510 510 494 496 -14 153,000 76,016,900 75 45.091 500 J 500 496 T/B 42,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 322 326 304 314 -8 54,971,600 17,378,777,400 2,763 513.005 316 J 1,414,600 314 T/B 60,500 11 AISA Tiga Pilar Sejahtera Food Tbk. 212 212 200 202 -10 55,896,700 11,475,540,200 2,494 24.587 202 T/J 2,108,400 200 B 4,741,400 12 AKRA AKR Corporindo Tbk. 2,610 2,620 2,530 2,570 -40 11,456,000 29,727,527,000 868 2,048.282 2,580 J 5,600 2,570 T/B 23,800 13 ALTO Tri Banyan Tirta Tbk. 300 300 280 300 0 28,900 8,502,400 11 149.883 300 T/J 81,000 280 B 1,800 14 AMAN Makmur Berkah Amanda Tbk. 282 286 282 286 4 324,700 91,922,600 36 260.000 286 T/J 186,800 284 B 400 15 AMFG Asahimas Flat Glass Tbk. 2,330 0 0 2,330 0 0 0 0 95.102 2,600 J 300 2,330 B 1,600 16 AMRT Sumber Alfaria Trijaya Tbk. 670 675 670 675 5 27,500 18,446,000 32 1,722.422 675 T/J 30,400 670 B 1,800 17 ANJT Austindo Nusantara Jaya Tbk. 492 500 492 500 8 600 299,200 2 41.667 500 T/J 100 486 B 100 18 ANTM Aneka Tambang Tbk. 735 735 705 725 -10 56,903,300 41,114,544,000 5,510 478.011 730 J 2,210,800 725 T/B 10,500 19 APLI Asiaplast Industries Tbk. 107 104 104 104 -3 800 83,200 4 86.667 104 T/J 11,100 0 B 0 20 APLN Agung Podomoro Land Tbk. 95 96 93 95 0 22,721,700 2,142,792,600 935 26.027 95 T/J 2,465,900 94 B 1,639,200 21 ARNA Arwana Citramulia Tbk. 446 450 446 450 4 283,800 127,449,000 76 3,058.520 452 J 500 448 B 1,600 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 0 0 900 0 0 0 0 265.840 940 J 200 900 B 200 24 ASGR Astra Graphia Tbk. 735 735 725 725 -10 283,600 206,399,000 30 150.315 730 J 24,000 725 T/B 72,200 25 ASII Astra International Tbk. 4,610 4,640 4,520 4,590 -20 33,355,000 152,806,434,000 6,507 3,282.393 4,590 T/J 1,041,100 4,580 B 49,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 1,030 1,035 -5 18,200 18,815,500 23 1,916.667 1,035 T/J 1,600 1,030 B 1,400 27 ASRI Alam Sutera Realty Tbk. 112 114 109 110 -2 56,207,100 6,220,292,400 1,516 104.762 111 J 1,619,000 110 T/B 317,200 28 ASSA Adi Sarana Armada Tbk. 478 496 480 490 12 11,427,000 5,567,054,200 1,081 125.641 492 J 79,400 490 T/B 1,600 29 ATIC Anabatic Technologies Tbk. 565 565 565 565 0 700 395,500 4 80.714 640 J 14,100 565 T/B 300 30 AUTO Astra Otoparts Tbk. 830 840 825 835 5 665,200 550,248,500 126 755.178 835 T/J 33,200 830 B 207,700 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,500 75,000 4 33.333 50 T/J 59,900 0 B 0 32 BATA Sepatu Bata Tbk. 630 630 630 630 0 9,100 5,733,000 1 8,171.206 630 T/J 5,900 615 B 100 33 BBCA Bank Central Asia Tbk. 27,850 27,825 27,200 27,525 -325 13,369,600 367,578,000,000 13,074 15,728.571 27,525 T/J 247,600 27,500 B 50,600 34 BBKP Bank Bukopin Tbk. 220 224 210 212 -8 99,000,400 21,428,231,600 3,440 63.571 214 J 5,321,200 212 T/B 4,803,500 35 BBMD Bank Mestika Dharma Tbk. 1,590 0 0 1,590 0 0 0 0 115.217 1,590 J 27,200 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,570 4,590 4,380 4,510 -60 30,715,500 137,864,542,000 9,733 21.692 4,510 T/J 336,100 4,500 B 222,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,210 3,060 3,100 -60 157,063,600 492,336,924,000 19,508 3,542.857 3,110 J 475,200 3,100 T/B 1,418,400 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. 1,235 1,240 1,180 1,210 -25 34,110,800 41,232,577,000 3,649 157.826 1,210 T/J 1,079,000 1,205 B 733,000 40 BBYB Bank Neo Commerce Tbk. 268 270 268 268 0 400 107,800 3 272.857 270 J 49,900 268 T/B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 119 119 116 118 -1 591,200 69,465,500 81 334.638 119 J 315,500 117 B 151,100 42 BDMN Bank Danamon Indonesia Tbk. 2,270 2,300 2,170 2,220 -50 1,086,300 2,407,239,000 536 1.254 2,230 J 6,500 2,220 T/B 26,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 172 174 163 167 -5 104,283,200 17,519,994,600 4,149 98.235 167 T/J 11,411,100 166 B 3,024,900 44 BFIN BFI Finance Indonesia Tbk. 396 398 370 380 -16 5,864,500 2,241,135,200 781 1,947.320 382 J 300 380 T/B 1,800 45 BHIT MNC Investama Tbk. 50 50 50 50 0 22,700 1,135,000 8 146.220 50 T/J 90,943,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 805 805 800 800 -5 10,400 8,370,000 5 451.988 810 J 62,000 800 T/B 10,100 47 BIRD Blue Bird Tbk. 860 865 845 850 -10 1,610,800 1,371,418,000 164 13.077 860 J 2,200 850 T/B 179,800 48 BISI BISI International Tbk. 920 920 900 905 -15 323,100 293,957,500 64 452.500 905 T/J 100,400 900 B 11,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 925 870 880 -25 9,631,700 8,581,198,500 1,825 146.667 885 J 361,000 880 T/B 378,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 535 510 515 -15 15,145,200 7,827,619,000 3,805 119.767 515 T/J 4,348,500 510 B 2,743,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 114,100 5,705,000 16 3.455 50 T/J 283,530,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 180,347,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,225 5,000 5,200 0 49,571,700 254,718,200,000 7,454 1,566.893 5,200 T/J 511,900 5,175 B 142,700 54 BMSR Bintang Mitra Semestaraya Tbk 52 53 50 52 0 10,100 516,400 17 10.400 52 T/J 6,000 51 B 200 55 BMTR Global Mediacom Tbk. 222 228 212 214 -8 182,764,900 39,962,624,800 6,532 174.182 214 T/J 3,251,200 212 B 7,526,000 56 BNBA Bank Bumi Arta Tbk. 334 334 330 334 0 14,900 4,919,400 6 208.750 334 T/J 100 332 B 400 57 BNGA Bank CIMB Niaga Tbk. 735 760 725 735 0 5,020,300 3,734,957,500 883 5.427 735 T/J 84,700 730 B 688,100 58 BNII Bank Maybank Indonesia Tbk. 206 208 200 202 -4 2,634,000 534,738,400 303 2.407 204 J 209,000 202 T/B 4,349,100 59 BNLI Bank Permata Tbk. 1,180 1,190 1,130 1,130 -50 168,300 193,114,500 67 12.303 1,185 J 500 1,130 T/B 78,900 60 BPTR Batavia Prosperindo Trans Tbk. 82 87 82 82 0 2,400 197,800 4 82.000 82 T/J 4,500 78 B 5,000 61 BRAM Indo Kordsa Tbk. 4,290 0 0 4,290 0 0 0 0 166.962 5,000 J 100 4,190 B 100 62 BRIS Bank BRIsyariah Tbk. 795 805 755 775 -20 199,721,000 155,913,051,000 11,315 151.961 775 T/J 1,923,500 770 B 1,509,000 63 BRPT Barito Pacific Tbk. 830 870 800 845 15 268,127,700 225,908,085,000 16,686 330.427 850 J 3,799,700 845 T/B 10,622,100 64 BSDE Bumi Serpong Damai Tbk. 745 770 740 760 15 60,122,500 45,541,923,500 2,709 148.872 760 T/J 22,100 755 B 432,900 65 BSIM Bank Sinarmas Tbk. 478 498 476 476 -2 5,300 2,525,000 7 324.651 476 T/J 8,100 466 B 2,000 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. 2,200 2,220 2,150 2,180 -20 7,100 15,624,000 20 422.021 2,180 T/J 23,200 2,150 B 59,300 68 BTPS Bank BTPN Syariah Tbk. 3,350 3,450 3,240 3,350 0 9,501,200 31,948,407,000 4,874 343.590 3,350 T/J 2,623,700 3,340 B 51,300 69 BUDI Budi Starch & Sweetener Tbk. 94 94 93 93 -1 187,000 17,394,000 33 50.404 93 T/J 39,800 92 B 370,900 70 BULL Buana Lintas Lautan Tbk. 302 308 294 298 -4 237,670,700 71,794,397,800 7,306 29.141 298 T/J 2,765,500 296 B 1,302,400 71 BVIC Bank Victoria International Tbk. 61 65 62 64 3 719,300 46,067,600 134 60.518 64 T/J 150,000 63 B 95,000 72 BWPT Eagle High Plantations Tbk. 98 99 92 92 -6 74,522,600 6,977,877,200 2,785 20.121 92 T/J 150,600 0 B 0 73 BYAN Bayan Resources Tbk. 12,650 12,625 12,625 12,625 -25 100 1,262,500 1 217.672 12,625 T/J 1,100 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 272 276 262 264 -8 1,711,500 457,351,600 490 80.000 266 J 97,700 264 T/B 70,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 9,500 475,000 6 28.571 50 T/J 285,342,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,715 1,620 1,700 0 30,900 50,476,000 31 351.240 1,700 T/J 1,700 1,655 B 5,400 77 CFIN Clipan Finance Indonesia Tbk. 191 202 188 191 0 6,358,300 1,233,197,800 601 14.946 192 J 101,100 191 T/B 282,500 78 CITY Natura City Developments Tbk. 109 114 103 103 -6 2,100 218,600 10 85.833 103 T/J 400 102 B 1,300 79 CLEO Sariguna Primatirta Tbk. 454 458 444 446 -8 6,079,800 2,746,938,600 888 1,939.130 448 J 169,700 446 T/B 24,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,075 1,075 1,045 1,060 -15 90,600 95,948,500 58 101.430 1,060 T/J 13,700 1,050 B 500 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,800 5,825 5,625 5,725 -75 4,640,300 26,497,170,000 2,680 26,073.689 5,725 T/J 47,800 5,700 B 118,500 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. 306 310 304 308 2 7,001,000 2,170,305,200 6 155.426 310 J 27,600 306 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. 675 690 660 665 -10 14,635,400 9,876,415,000 2,105 148.890 670 J 121,300 665 T/B 8,500 87 DART Duta Anggada Realty Tbk. 222 236 236 236 14 100 23,600 1 43.628 234 J 1,800 222 B 5,900 88 DEWA Darma Henwa Tbk 50 50 50 50 0 3,000 150,000 2 16.496 50 T/J 333,879,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 13,108,300 0 B 0 90 DILD Intiland Development Tbk. 148 150 147 148 0 3,714,400 551,595,100 411 25.790 148 T/J 297,600 147 B 1,176,500 91 DLTA Delta Djakarta Tbk. 4,050 4,050 4,010 4,010 -40 6,800 27,373,000 26 23,970.351 4,020 J 900 4,000 B 2,800 92 DMAS Puradelta Lestari Tbk. 206 210 200 210 4 43,728,600 9,065,986,400 2,012 100.000 212 J 3,130,000 210 T/B 16,000 93 DMND Diamond Food Indonesia Tbk. 885 890 875 885 0 6,200 5,449,500 17 96.721 885 T/J 1,200 875 B 5,300 94 DNAR Bank Oke Indonesia Tbk. 212 218 218 218 6 10,100 2,201,800 3 198.182 218 T/J 10,200 202 B 300 95 DOID Delta Dunia Makmur Tbk. 232 234 222 226 -6 14,606,700 3,321,535,800 951 305.968 226 T/J 1,564,600 224 B 1,346,700 96 DPNS Duta Pertiwi Nusantara Tbk. 226 240 228 240 14 2,200 525,000 4 77.978 240 T/J 300 226 B 2,500 97 DPUM Dua Putra Utama Makmur Tbk. 75 96 70 70 -5 11,373,800 942,373,000 1,666 12.727 71 J 14,000 70 T/B 5,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 68 63 63 -1 2,685,900 178,011,900 373 35.855 64 J 15,100 63 T/B 15,800 99 DSNG Dharma Satya Nusantara Tbk. 492 545 482 494 2 30,996,100 15,683,983,100 3,392 133.514 494 T/J 1,089,400 490 B 155,000 100 DSSA Dian Swastatika Sentosa Tbk 16,475 0 0 16,475 0 0 0 0 1,098.333 16,450 J 200 15,400 B 200 101 DUCK Jaya Bersama Indo Tbk. 288 312 268 268 -20 71,787,200 20,609,465,600 7,532 53.069 268 T/J 1,837,400 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 2,500 2,500 0 4,500 11,250,000 6 920.229 2,500 T/J 2,100 2,470 B 600 103 DYAN Dyandra Media International Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 5,125,700 0 B 0 104 EKAD Ekadharma International Tbk. 1,210 1,215 1,205 1,205 -5 80,500 97,254,500 149 3,058.997 1,210 J 14,500 1,205 T/B 21,900 105 ELSA Elnusa Tbk. 199 200 194 195 -4 27,451,800 5,373,933,700 1,742 48.750 196 J 168,500 195 T/B 800 106 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 7,475 7,475 -25 4,200 31,492,500 3 1,038.194 7,475 T/J 2,100 6,975 B 100 108 ERAA Erajaya Swasembada Tbk. 1,520 1,535 1,445 1,480 -40 9,784,100 14,621,509,000 3,879 148.000 1,485 J 350,200 1,480 T/B 113,200 109 ESSA Surya Esa Perkasa Tbk. 140 141 137 139 -1 865,500 119,841,200 117 258.792 139 T/J 5,700 138 B 98,800 110 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 1,363,500 69,074,500 209 20.080 50 T/J 86,000 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. 2,200 2,200 2,070 2,100 -100 22,525,200 48,051,816,000 4,789 106.577 2,100 T/J 815,400 2,090 B 189,200 113 FASW Fajar Surya Wisesa Tbk. 6,700 0 0 6,700 0 0 0 0 1,535.429 7,000 J 500 6,700 B 100 114 FILM MD Pictures Tbk. 186 190 183 184 -2 995,700 184,746,500 243 87.619 186 J 80,900 184 T/B 37,600 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 300 15,000 3 22.727 50 T/J 7,668,800 0 B 0 116 FREN Smartfren Telecom Tbk. 80 83 77 78 -2 267,369,000 21,400,395,600 5,685 4.333 78 T/J 4,754,400 77 B 11,902,400 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,784,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 1,160.000 1,550 J 300 1,360 B 1,000 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 40,450 40,600 39,800 40,000 -450 1,144,100 45,845,607,500 2,724 1,560.976 40,000 T/J 3,600 39,975 B 7,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,745 1,740 1,740 1,740 -5 100 174,000 1 148.718 1,725 J 100 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 220 230 218 222 2 8,922,900 1,979,047,400 761 29.843 224 J 505,000 222 T/B 197,900 123 GJTL Gajah Tunggal Tbk. 436 442 418 418 -18 3,217,700 1,361,247,400 672 82.064 422 J 54,700 418 T/B 390,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 77 78 0 2,572,000 201,723,800 248 19.500 79 J 269,500 78 T/B 148,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,250 1,230 1,245 5 207,900 258,507,500 98 96.887 1,245 T/J 400 1,240 B 100 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 200 10,000 1 21.568 50 T/J 967,500 0 B 0 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 92 92 88 89 -3 83,200 7,508,700 17 35.600 91 J 5,100 89 T/B 6,000 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 4,200 210,000 3 26.579 50 T/J 7,975,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 143 J 3,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 390 400 390 390 0 300 118,000 3 74.286 390 T/J 59,000 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,230 3,250 3,200 3,240 10 151,600 490,034,000 56 87.568 3,240 T/J 153,600 3,200 B 100 134 HERO Hero Supermarket Tbk. 795 810 760 810 15 29,300 22,762,000 19 1,690.741 810 T/J 7,200 775 B 9,600 135 HEXA Hexindo Adiperkasa Tbk. 3,010 3,060 2,910 2,940 -70 877,800 2,610,725,000 918 900.018 2,950 J 1,400 2,940 T/B 8,100 136 HITS Humpuss Intermoda Transportasi Tbk. 545 545 510 545 0 600 314,000 4 838.462 510 J 11,800 0 B 0 137 HKMU HK Metals Utama Tbk. 72 73 69 71 -1 11,316,700 800,221,200 622 30.870 71 T/J 768,900 70 B 1,713,200 138 HMSP H.M. Sampoerna Tbk. 1,425 1,435 1,390 1,405 -20 13,990,700 19,683,336,500 3,677 7,013.778 1,410 J 132,400 1,405 T/B 675,500 139 HOKI Buyung Poetra Sembada Tbk. 775 785 760 775 0 11,092,700 8,587,119,000 610 250.000 775 T/J 46,100 770 B 90,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 39,151,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 187 195 187 189 2 7,676,600 1,457,187,000 886 63.000 189 T/J 5,300 188 B 233,400 142 HRUM Harum Energy Tbk. 1,565 1,585 1,540 1,540 -25 1,119,700 1,741,692,500 601 29.615 1,540 T/J 17,000 1,535 B 29,100 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,900 J 100 7,950 B 200 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,150 10,175 10,025 10,075 -75 2,634,300 26,552,972,500 2,868 373.494 10,100 J 16,000 10,075 T/B 72,400 145 IDPR Indonesia Pondasi Raya Tbk. 174 172 163 163 -11 8,300 1,356,900 6 12.734 171 J 10,000 163 T/B 15,900 146 IFII Indonesia Fibreboard Industry Tbk. 127 126 119 122 -5 570,300 68,900,200 91 116.190 124 J 1,000 122 T/B 41,600 147 IGAR Champion Pacific Indonesia Tbk. 318 318 310 310 -8 27,100 8,494,000 12 202.614 314 J 6,000 310 T/B 1,800 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 400 20,000 4 14.286 50 T/J 13,038,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 725 725 680 695 -30 6,354,000 4,450,548,000 936 97.819 695 T/J 51,700 690 B 102,900 150 IMJS Indomobil Multi Jasa Tbk. 234 234 220 230 -4 2,205,700 501,804,400 324 46.000 230 T/J 844,200 228 B 42,600 151 INAF Indofarma Tbk. 3,180 3,230 3,000 3,050 -130 6,141,200 19,012,379,000 3,644 1,220.000 3,050 T/J 49,400 3,040 B 63,400 152 INCI Intanwijaya Internasional Tbk 605 605 585 595 -10 39,000 23,175,500 38 64.353 595 T/J 1,500 590 B 700 153 INCO Vale Indonesia Tbk. 3,640 3,670 3,550 3,610 -30 2,988,100 10,776,470,000 2,439 1,473.469 3,610 T/J 15,500 3,600 B 23,600 154 INDF Indofood Sukses Makmur Tbk. 7,175 7,225 7,025 7,075 -100 4,691,800 33,338,640,000 2,253 1,211.079 7,100 J 17,500 7,075 T/B 82,700 155 INDR Indo-Rama Synthetics Tbk. 2,150 2,200 2,160 2,160 10 4,100 8,860,000 4 290.913 2,200 J 6,000 2,160 T/B 1,800 156 INDS Indospring Tbk. 1,940 1,990 1,940 1,990 50 7,600 14,839,000 11 186.562 1,985 J 1,000 1,915 B 200 157 INDY Indika Energy Tbk. 935 935 890 910 -25 6,792,300 6,187,254,000 1,348 30.847 915 J 202,400 910 T/B 103,400 158 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,025 8,800 8,875 -150 2,602,500 23,102,517,500 1,703 457.316 8,900 J 120,900 8,875 T/B 26,100 159 INPC Bank Artha Graha Internasional Tbk. 50 0 0 50 0 0 0 0 0.286 50 J 1,061,500 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,800 10,500 10,625 -150 791,200 8,394,067,500 1,325 425.000 10,650 J 11,100 10,625 T/B 600 161 IPOL Indopoly Swakarsa Industry Tbk. 85 86 83 85 0 903,300 76,673,100 49 40.476 86 J 33,000 85 T/B 20,300 162 IPTV MNC Vision Networks Tbk. 286 288 280 288 2 8,458,000 2,415,225,800 174 120.000 288 T/J 279,600 286 B 200,600 163 ISAT Indosat Tbk. 2,070 2,070 1,985 2,000 -70 2,976,600 5,996,645,500 1,271 142.857 2,010 J 8,100 2,000 T/B 156,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. 117 126 115 116 -1 11,492,200 1,383,937,400 938 39.322 117 J 1,000 116 T/B 183,200 165 ITMG Indo Tambangraya Megah Tbk. 8,200 8,275 7,975 8,125 -75 1,457,900 11,813,245,000 1,579 58.036 8,125 T/J 6,600 8,100 B 18,100 166 JAWA Jaya Agra Wattie Tbk. 52 57 51 54 2 72,100 3,683,600 14 10.800 54 T/J 47,400 53 B 100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 340 340 0 20,000 6,800,000 1 281.417 340 T/J 59,500 338 B 12,800 168 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,165 1,125 1,145 -25 12,356,900 14,164,506,000 1,980 313.013 1,150 J 42,800 1,145 T/B 89,900 169 JRPT Jaya Real Property Tbk. 418 418 412 414 -4 685,700 282,734,200 113 398.077 414 T/J 179,000 412 B 18,700 170 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. 3,630 3,630 3,480 3,500 -130 4,708,300 16,603,706,000 2,103 206.392 3,510 J 1,000 3,500 T/B 7,000 172 KAEF Kimia Farma Tbk. 3,180 3,270 2,980 3,040 -140 23,650,700 72,905,570,000 9,613 3,040.000 3,040 T/J 22,300 3,030 B 80,100 173 KBLI KMI Wire & Cable Tbk. 310 312 302 308 -2 1,001,800 306,875,200 154 37.425 308 T/J 100,300 306 B 20,100 174 KEEN Kencana Energi Lestari Tbk. 296 304 290 300 4 2,362,200 701,372,800 81 75.758 300 T/J 31,600 294 B 100 175 KICI Kedaung Indah Can Tbk 250 260 260 260 10 100 26,000 1 55.200 258 J 5,900 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 190 197 183 190 0 19,325,000 3,697,830,400 1,406 6.592 190 T/J 448,200 189 B 379,500 177 KINO Kino Indonesia Tbk. 3,050 3,050 3,000 3,000 -50 162,400 487,566,000 23 78.947 3,020 J 97,100 3,000 T/B 45,400 178 KKGI Resource Alam Indonesia Tbk. 202 200 188 200 -2 6,000 1,190,200 9 701.754 200 T/J 59,600 192 B 5,200 179 KLBF Kalbe Farma Tbk. 1,610 1,625 1,545 1,570 -40 37,452,400 59,173,987,500 7,304 15,312.591 1,575 J 309,100 1,570 T/B 480,700 180 KOBX Kobexindo Tractors Tbk. 102 105 98 100 -2 632,500 63,091,800 151 25.000 101 J 16,900 99 B 900 181 KOTA DMS Propertindo Tbk. 530 600 494 600 70 294,700 168,757,900 71 300.000 600 T/J 137,500 0 B 0 182 KPAL Steadfast Marine Tbk. 50 56 50 52 2 28,229,200 1,493,974,400 1,317 45.217 52 T/J 1,278,700 51 B 505,700 183 KRAS Krakatau Steel (Persero) Tbk. 298 324 298 312 14 92,277,800 28,943,980,400 7,334 38.789 314 J 1,200,300 312 T/B 565,800 184 KREN Kresna Graha Investama Tbk. 100 103 95 96 -4 13,153,200 1,287,060,000 988 998.752 97 J 229,300 96 T/B 568,600 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,000 150,000 4 7.806 50 T/J 25,566,800 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 4,630 B 100 187 LINK Link Net Tbk. 1,810 2,260 1,830 2,010 200 36,119,200 75,933,047,000 11,378 125.625 2,020 J 500 2,010 T/B 154,500 188 LION Lion Metal Works Tbk. 262 260 260 260 -2 26,800 6,968,000 9 162.837 260 T/J 1,800 250 B 1,100 189 LPCK Lippo Cikarang Tbk 785 800 765 775 -10 359,000 279,148,500 243 87.378 780 J 35,500 770 B 64,100 190 LPGI Lippo General Insurance Tbk. 3,340 3,600 3,340 3,560 220 20,500 68,638,000 9 160.000 3,560 T/J 4,300 3,310 B 100 191 LPKR Lippo Karawaci Tbk. 121 124 119 121 0 12,179,900 1,474,522,900 578 39.073 122 J 376,400 121 T/B 251,200 192 LPPF Matahari Department Store Tbk. 1,000 1,000 935 950 -50 23,736,500 22,745,307,500 5,605 21.527 955 J 53,100 950 T/B 1,217,200 193 LSIP PP London Sumatra Indonesia Tbk. 955 970 900 920 -35 30,653,200 28,349,889,000 2,845 237.419 920 T/J 293,400 915 B 1,155,900 194 LTLS Lautan Luas Tbk. 430 424 424 424 -6 600 254,400 4 149.883 424 T/J 1,500 422 B 400 195 MAIN Malindo Feedmill Tbk. 535 545 515 520 -15 3,155,100 1,649,859,500 566 295.455 525 J 134,500 520 T/B 10,100 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,700 135,000 5 6.835 50 T/J 543,593,400 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. 580 590 555 565 -15 6,964,500 3,950,507,500 1,093 906.684 565 T/J 312,400 560 B 268,900 199 MARK Mark Dynamics Indonesia Tbk. 845 850 825 825 -20 3,952,500 3,315,729,500 628 1,650.000 830 J 6,500 825 T/B 600 200 MASA Multistrada Arah Sarana Tbk. 580 575 555 575 -5 200 113,000 2 408.845 580 J 1,000 555 B 200 201 MAYA Bank Mayapada Internasional Tbk. 5,900 0 0 5,900 0 0 0 0 2,682.586 5,875 J 200 5,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 368 392 368 370 2 535,700 201,960,200 96 23.125 374 J 36,200 370 T/B 2,100 203 MBTO Martina Berto Tbk. 76 83 71 83 7 22,700 1,836,100 22 11.216 83 T/J 205,800 80 B 5,800 204 MCOR Bank China Construction Bank Indonesia Tbk. 111 112 105 105 -6 2,082,600 222,022,100 258 94.177 109 J 39,500 105 T/B 525,600 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 13,270,700 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 65,419,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. 354 352 334 338 -16 84,461,600 28,894,728,400 4,134 701.900 340 J 1,697,200 338 T/B 2,205,500 209 MEGA Bank Mega Tbk. 7,025 0 0 7,025 0 0 0 0 5,120.710 7,025 J 200 6,800 B 1,000 210 META Nusantara Infrastructure Tbk. 103 105 104 104 1 196,500 20,465,300 23 31.508 104 T/J 8,700 103 B 150,300 211 MGRO Mahkota Group Tbk. 800 805 795 805 5 2,477,800 1,982,795,000 423 357.778 805 T/J 46,800 795 B 12,600 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,540 2,580 2,480 2,550 10 28,659,400 72,871,682,000 2,102 150.134 2,550 T/J 6,598,200 2,530 B 5,600 213 MLBI Multi Bintang Indonesia Tbk. 8,450 8,800 8,700 8,750 300 1,700 14,842,500 9 55,732.484 8,750 T/J 1,200 8,550 B 300 214 MLPL Multipolar Tbk. 50 51 50 51 1 101,500 5,075,800 24 5.850 51 T/J 7,839,900 50 B 18,000 215 MLPT Multipolar Technology Tbk. 575 600 570 575 0 70,000 40,634,000 75 119.792 585 J 200 575 T/B 2,100 216 MNCN Media Nusantara Citra Tbk. 730 755 715 730 0 85,034,400 62,409,361,500 6,129 81.111 730 T/J 1,889,500 725 B 1,190,800 217 MPMX Mitra Pinasthika Mustika Tbk. 388 392 382 386 -2 938,800 361,631,400 332 25.733 386 T/J 889,000 384 B 200 218 MPPA Matahari Putra Prima Tbk. 99 102 96 97 -2 481,100 46,373,000 41 40.782 98 J 4,500 97 T/B 37,000 219 MRAT Mustika Ratu Tbk. 127 133 122 127 0 72,700 9,295,600 79 19.538 130 J 1,800 127 T/B 300 220 MSKY MNC Sky Vision Tbk. 980 955 915 915 -65 8,900 8,162,500 17 60.197 915 T/J 8,000 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,610 1,610 1,590 1,590 -20 1,066,200 1,700,427,000 400 2,862.389 1,595 J 211,700 1,590 T/B 312,100 222 MTLA Metropolitan Land Tbk. 430 420 400 420 -10 53,200 21,880,200 14 176.581 420 T/J 19,600 418 B 600 223 MYOH Samindo Resources Tbk. 1,120 1,145 1,100 1,120 0 42,800 47,747,500 14 133.401 1,120 T/J 12,800 1,105 B 10,000 224 MYOR Mayora Indah Tbk. 2,410 2,430 2,400 2,420 10 1,784,400 4,295,817,000 773 12,106.053 2,420 T/J 108,600 2,410 B 5,600 225 MYTX Asia Pacific Investama Tbk. 53 52 52 52 -1 100 5,200 1 7.816 52 T/J 3,800 50 B 77,000 226 NIKL Pelat Timah Nusantara Tbk. 695 715 675 690 -5 2,774,900 1,931,651,000 725 212.308 695 J 28,700 690 T/B 600 227 NISP Bank OCBC NISP Tbk. 735 735 725 725 -10 9,900 7,213,500 16 878.532 735 J 5,200 725 T/B 10,600 228 NOBU Bank Nationalnobu Tbk. 850 850 850 850 0 700 595,000 2 226.667 855 J 2,100 845 B 2,000 229 NRCA Nusa Raya Cipta Tbk. 292 294 292 292 0 161,900 47,276,000 11 34.353 294 J 1,100 290 B 20,000 230 NZIA Nusantara Almazia Tbk. 118 119 112 112 -6 1,800 213,500 4 50.909 119 J 55,500 112 T/B 12,200 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,685,100 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 93 94 87 89 -4 42,851,300 3,804,500,900 2,440 89.000 89 T/J 537,800 88 B 1,624,700 233 PANR Panorama Sentrawisata Tbk. 81 86 80 86 5 3,418,000 286,259,200 363 51.599 86 T/J 112,600 85 B 530,600 234 PANS Panin Sekuritas Tbk. 775 780 765 765 -10 92,200 71,318,000 48 556.364 775 J 200 770 B 100 235 PBID Panca Budi Idaman Tbk. 865 885 870 880 15 763,600 671,943,500 45 103.529 880 T/J 111,000 875 B 300 236 PBRX Pan Brothers Tbk. 224 230 216 220 -4 196,400 44,378,200 56 389.381 228 J 2,100 220 T/B 67,100 237 PBSA Paramita Bangun Sarana Tbk. 448 428 428 428 -20 1,200 513,600 3 35.667 450 J 9,100 0 B 0 238 PEHA Phapros Tbk. 1,520 1,550 1,450 1,460 -60 563,700 845,927,500 379 121.870 1,465 J 1,300 1,460 T/B 28,200 239 PGAS Perusahaan Gas Negara Tbk. 955 955 900 920 -35 202,315,100 187,106,274,500 17,139 306.667 920 T/J 2,311,100 915 B 1,658,800 240 PGUN Pradiksi Gunatama Tbk. 272 300 254 254 -18 36,400 10,124,600 22 220.870 288 J 1,400 254 T/B 12,900 241 PJAA Pembangunan Jaya Ancol Tbk. 488 488 472 478 -10 76,300 36,329,200 33 93.268 478 T/J 17,300 472 B 5,400 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 2,490 2,490 -10 300 747,000 1 1,033.238 2,690 J 1,000 2,490 T/B 100 243 PNBN Bank Pan Indonesia Tbk 745 750 740 745 0 736,500 546,666,500 64 1,240.426 750 J 350,600 745 T/B 27,600 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 88,500 4,425,000 13 50.000 50 T/J 13,622,900 0 B 0 245 PNIN Paninvest Tbk. 695 700 685 695 0 65,500 45,163,500 39 739.047 700 J 9,600 695 T/B 800 246 PNLF Panin Financial Tbk. 182 183 176 180 -2 13,217,500 2,373,692,900 561 194.553 180 T/J 312,100 179 B 530,600 247 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. 139 148 138 141 2 12,779,200 1,801,643,700 2,532 32.791 142 J 10,700 141 T/B 31,600 249 PPRO PP Properti Tbk. 50 50 50 50 0 5,459,500 272,975,000 137 108.108 50 T/J 64,198,600 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 109 123 105 118 9 15,600 1,801,000 17 66.430 118 T/J 5,000 110 B 10,100 251 PRDA Prodia Widyahusada Tbk. 2,710 2,760 2,710 2,730 20 177,300 481,119,000 37 42.000 2,940 J 1,000 2,720 B 28,400 252 PSSI Pelita Samudera Shipping Tbk. 169 180 161 162 -7 888,900 153,211,400 198 120.000 165 J 40,000 162 T/B 110,100 253 PTBA Bukit Asam Tbk. 2,000 2,010 1,950 1,970 -30 9,279,700 18,316,334,500 3,749 1,713.043 1,970 T/J 21,700 1,965 B 516,600 254 PTIS Indo Straits Tbk. 151 153 142 142 -9 200 29,500 2 14.947 160 J 16,000 146 B 17,000 255 PTPP PP (Persero) Tbk. 840 845 790 805 -35 32,806,100 26,620,024,000 3,029 151.316 810 J 742,100 805 T/B 1,498,800 256 PTRO Petrosea Tbk. 1,610 1,630 1,580 1,590 -20 284,100 452,172,500 243 1,272.000 1,595 J 21,100 1,590 T/B 10,500 257 PTSN Sat Nusapersada Tbk 224 226 210 212 -12 6,778,800 1,442,881,200 881 109.655 212 T/J 216,400 210 B 50,200 258 PUDP Pudjiadi Prestige Tbk. 206 0 0 206 0 0 0 0 25.694 234 J 300 199 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 370 412 360 370 0 358,836,600 139,811,409,400 16,009 123.333 370 T/J 3,031,300 368 B 2,298,100 260 PWON Pakuwon Jati Tbk. 354 356 344 346 -8 60,498,100 21,039,818,400 4,008 1,333.899 348 J 769,500 346 T/B 647,400 261 PZZA Sarimelati Kencana Tbk. 585 600 580 585 0 210,200 123,450,500 100 53.182 585 T/J 2,000 580 B 248,100 262 RAJA Rukun Raharja Tbk. 117 119 113 115 -2 11,841,500 1,370,970,300 994 395.026 116 J 106,300 115 T/B 39,200 263 RALS Ramayana Lestari Sentosa Tbk. 530 535 500 510 -20 15,740,800 8,091,892,500 2,027 318.750 515 J 2,010,200 510 T/B 459,700 264 RANC Supra Boga Lestari Tbk. 400 404 398 400 0 200,400 80,239,600 45 80.000 402 J 11,000 398 B 9,700 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 300 15,000 1 15.994 50 T/J 6,234,000 0 B 0 266 RDTX Roda Vivatex Tbk 5,900 0 0 5,900 0 0 0 0 310.822 6,100 J 100 5,550 B 100 267 RELI Reliance Sekuritas Indonesia Tbk. 320 318 318 318 -2 100 31,800 1 146.769 320 J 13,900 0 B 0 268 RICY Ricky Putra Globalindo Tbk 86 90 89 90 4 700 62,800 4 14.294 91 J 7,400 86 B 8,300 269 RMBA Bentoel Internasional Investama Tbk. 384 384 360 382 -2 49,500 18,371,800 22 2,989.045 362 J 2,100 360 B 22,600 270 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,220 1,225 -5 44,800 54,732,500 32 480.392 1,230 J 17,000 1,225 T/B 6,100 271 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 366 380 -2 124,800 46,255,600 55 316.667 380 T/J 100 378 B 35,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,025 10,000 10,000 0 1,700 17,015,000 7 6,451.613 10,000 T/J 14,200 0 B 0 273 SCMA Surya Citra Media Tbk. 1,210 1,220 1,130 1,180 -30 18,200,400 21,317,473,500 2,279 533.809 1,185 J 969,200 1,180 T/B 549,500 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 240 228 228 -12 268,800 62,766,600 26 207.273 238 J 100 228 T/B 8,700 275 SDPC Millennium Pharmacon International Tbk. 103 109 100 102 -1 113,400 11,403,800 34 68.087 102 T/J 25,300 101 B 50,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 0 0 810 0 0 0 0 905.990 810 J 3,200 760 B 600 277 SGRO Sampoerna Agro Tbk. 1,520 1,580 1,510 1,565 45 93,200 143,502,500 58 66.880 1,565 T/J 27,300 1,515 B 900 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 755 720 740 -5 12,414,000 9,145,455,000 3,602 256.029 740 T/J 2,262,800 735 B 218,000 279 SILO Siloam International Hospitals Tbk. 4,780 4,770 4,740 4,760 -20 108,200 515,002,000 85 54.061 4,770 J 8,100 4,710 B 100 280 SIMP Salim Ivomas Pratama Tbk. 310 316 296 300 -10 8,633,800 2,613,709,200 724 27.273 302 J 126,900 300 T/B 168,100 281 SMBR Semen Baturaja (Persero) Tbk. 470 494 454 464 -6 35,364,400 16,810,247,600 4,426 82.857 464 T/J 845,500 462 B 433,500 282 SMCB Solusi Bangun Indonesia Tbk. 985 980 960 965 -20 24,600 23,993,000 17 1,165.459 990 J 23,500 975 B 5,000 283 SMDR Samudera Indonesia Tbk. 262 280 258 272 10 7,464,100 2,028,884,200 687 1,091.580 272 T/J 418,100 270 B 590,000 284 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,650 9,200 9,450 -125 1,766,500 16,738,082,500 1,404 3,288.329 9,450 T/J 1,500 9,425 B 100 285 SMKL Satyamitra Kemas Lestari Tbk. 178 180 178 178 0 12,100 2,165,400 4 92.228 183 J 200 178 T/B 19,100 286 SMMA Sinarmas Multiartha Tbk. 16,800 0 0 16,800 0 0 0 0 1,252.357 16,800 J 1,600 0 B 0 287 SMRA Summarecon Agung Tbk. 565 565 540 550 -15 21,317,100 11,748,992,000 1,333 903.713 550 T/J 360,200 545 B 1,400,800 288 SMSM Selamat Sempurna Tbk. 1,240 1,265 1,210 1,230 -10 2,266,800 2,810,721,000 911 3,285.344 1,230 T/J 5,200 1,225 B 900 289 SOCI Soechi Lines Tbk. 120 127 118 120 0 25,200,600 3,095,740,100 1,525 21.818 121 J 32,500 120 T/B 376,300 290 SOHO Soho Global Health Tbk. 8,275 8,000 7,700 7,700 -575 9,100 70,130,000 25 423.077 7,700 T/J 253,500 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. 280 288 266 284 4 488,600 134,960,000 27 127.309 284 T/J 5,700 274 B 5,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 135 128 130 -4 700 90,500 3 138.739 133 J 2,500 128 B 1,000 294 SRIL Sri Rejeki Isman Tbk. 196 199 192 195 -1 11,991,200 2,339,456,500 957 81.250 195 T/J 589,100 194 B 148,300 295 SRSN Indo Acidatama Tbk 52 53 51 52 0 3,581,800 186,029,400 124 9.471 53 J 3,677,300 52 T/B 941,500 296 SSIA Surya Semesta Internusa Tbk. 434 436 418 424 -10 29,487,200 12,551,670,000 2,064 173.949 424 T/J 1,169,600 422 B 809,400 297 SSMS Sawit Sumbermas Sarana Tbk. 805 810 800 805 0 207,300 166,827,500 54 120.149 805 T/J 60,000 800 B 23,100 298 STAR Buana Artha Anugerah Tbk. 131 135 127 129 -2 400 52,000 3 126.471 127 J 1,800 122 B 1,000 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 6,782,500 0 B 0 300 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 87,942,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 300 15,000 3 8.929 50 T/J 29,832,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,385 1,385 1,340 1,345 -40 52,286,400 70,851,119,500 3,815 332.099 1,350 J 35,100 1,345 T/B 10,000 303 TBLA Tunas Baru Lampung Tbk. 750 755 720 720 -30 1,166,700 852,507,000 389 163.953 735 J 100 720 T/B 335,800 304 TCID Mandom Indonesia Tbk. 6,475 6,600 6,600 6,600 125 100 660,000 1 647.363 6,500 J 1,000 6,350 B 100 305 TDPM Tridomain Performance Materials Tbk. 143 144 139 141 -2 9,607,300 1,357,105,600 844 61.842 141 T/J 525,800 140 B 53,700 306 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. 123 128 115 117 -6 27,979,900 3,371,046,100 2,532 58.500 117 T/J 1,554,400 116 B 235,500 308 TINS Timah Tbk. 700 700 670 675 -25 18,392,100 12,564,029,500 2,404 344.921 680 J 39,500 675 T/B 1,854,300 309 TIRT Tirta Mahakam Resources Tbk 50 0 0 50 0 0 0 0 22.857 53 J 1,000 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,125 5,850 5,950 -125 2,020,700 12,067,952,500 1,489 367.878 5,975 J 22,500 5,950 T/B 85,500 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,750 2,650 2,680 -70 140,161,900 376,857,295,000 18,353 1,408.414 2,680 T/J 1,024,700 2,670 B 1,525,900 312 TMAS Temas Tbk. 106 109 105 105 -1 1,053,100 112,043,500 152 241.501 107 J 99,500 105 T/B 195,600 313 TOBA TBS Energi Utama Tbk. 390 410 406 410 20 50,400 20,663,600 9 86.519 420 J 18,100 392 B 100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 26,300 1,315,000 5 80.475 50 T/J 183,216,400 0 B 0 315 TOTL Total Bangun Persada Tbk. 268 272 264 268 0 1,992,700 536,213,200 185 96.325 268 T/J 154,200 266 B 16,800 316 TOWR Sarana Menara Nusantara Tbk. 1,060 1,055 1,020 1,045 -15 77,547,700 80,906,332,000 16,057 4,977.850 1,045 T/J 2,944,500 1,040 B 1,759,300 317 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. 109 110 109 109 0 1,000 109,100 2 109.840 110 J 900 109 T/B 2,500 319 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. 396 0 0 396 0 0 0 0 236.220 396 J 18,500 388 B 51,300 321 TSPC Tempo Scan Pacific Tbk. 1,295 1,295 1,270 1,285 -10 367,400 470,581,500 118 229.235 1,290 J 2,200 1,275 B 5,700 322 TURI Tunas Ridean Tbk. 1,280 1,300 1,240 1,300 20 267,000 339,145,000 23 2,888.889 1,300 T/J 25,000 1,280 B 4,500 323 UCID Uni-Charm Indonesia Tbk. 1,460 1,475 1,455 1,460 0 216,300 315,284,000 98 97.333 1,460 T/J 20,000 1,455 B 1,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,745 1,710 1,715 -5 351,800 605,841,500 309 3,325.190 1,725 J 13,500 1,715 T/B 2,300 325 UNIC Unggul Indah Cahaya Tbk. 3,710 0 0 3,710 0 0 0 0 137.404 3,710 J 100 3,610 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 80 84 80 80 0 39,800 3,213,600 38 3.799 80 T/J 18,000 79 B 52,800 327 UNTR United Tractors Tbk. 22,775 22,850 22,500 22,675 -100 2,575,400 58,334,220,000 3,307 26,994.048 22,700 J 1,200 22,650 B 9,200 328 UNVR Unilever Indonesia Tbk. 8,025 8,000 7,950 8,000 -25 3,689,800 29,436,520,000 2,019 204,813.108 8,000 T/J 1,106,600 7,975 B 7,300 329 VICO Victoria Investama Tbk. 84 94 82 82 -2 19,900 1,695,600 38 65.600 83 J 2,600 82 T/B 152,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 143,200 7,160,000 6 16.667 50 T/J 295,917,400 0 B 0 331 VOKS Voksel Electric Tbk. 193 195 194 194 1 400 77,800 3 85.816 195 J 35,600 194 T/B 3,800 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 162 156 156 -4 10,901,600 1,715,095,500 579 53.793 157 J 5,000 156 T/B 104,800 333 WEHA WEHA Transportasi Indonesia Tbk. 51 52 50 51 0 817,200 41,740,700 107 22.263 52 J 344,600 51 T/B 4,700 334 WIIM Wismilak Inti Makmur Tbk. 334 338 322 326 -8 8,016,300 2,628,734,400 818 50.154 326 T/J 122,400 324 B 518,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,120 1,065 1,075 -45 10,956,500 11,843,264,000 2,384 276.312 1,075 T/J 152,200 1,070 B 419,100 336 WINS Wintermar Offshore Marine Tbk. 95 95 95 95 0 41,100 3,904,500 4 25.691 95 T/J 58,900 90 B 5,400 337 WOMF Wahana Ottomitra Multiartha Tbk. 216 220 210 218 2 78,500 17,076,000 54 33.050 218 T/J 52,400 212 B 5,600 338 WOOD Integra Indocabinet Tbk. 376 380 370 374 -2 2,094,000 781,206,400 382 143.846 374 T/J 209,800 372 B 130,000 339 WSBP Waskita Beton Precast Tbk. 140 141 134 137 -3 16,321,300 2,237,700,200 1,145 27.959 138 J 313,400 137 T/B 2,567,500 340 WSKT Waskita Karya (Persero) Tbk. 510 520 498 500 -10 26,992,200 13,600,260,100 1,823 134.953 505 J 522,400 500 T/B 2,013,000 341 WTON Wijaya Karya Beton Tbk. 224 226 220 220 -4 6,171,500 1,374,413,400 551 37.288 222 J 41,400 220 T/B 1,355,400 Total 4,586,257,800 4,424,071,073,000 434,794 2,731,179,100 115,010,200 Jakarta, 02 October 2020 Trading Division