List of Securities Quotation Main Board Date: Tuesday, 08 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. 11,375 11,450 11,075 11,200 -175 1,518,200 17,010,880,000 1,621 909.860 11,200 T/J 161,500 11,175 B 30,000 2 ABMM ABM Investama Tbk. 890 940 890 890 0 1,600 1,429,000 5 23.733 885 J 400 860 B 1,600 3 ACES Ace Hardware Indonesia Tbk. 1,570 1,610 1,545 1,605 35 20,544,900 32,335,157,500 4,617 1,957.317 1,610 J 365,800 1,605 T/B 5,682,300 4 ACST Acset Indonusa Tbk. 284 284 266 266 -18 411,457,400 111,716,411,200 15,657 19.645 266 T/J 52,378,600 0 B 0 5 ADHI Adhi Karya (Persero) Tbk. 595 605 595 595 0 4,541,700 2,715,643,000 672 467.279 600 J 662,500 595 T/B 407,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,725 7,775 50 17,400 134,847,500 70 334.409 7,800 J 4,200 7,775 T/B 200 7 ADMG Polychem Indonesia Tbk 124 130 124 130 6 3,900,100 498,731,700 312 11.604 130 T/J 166,600 129 B 62,900 8 ADRO Adaro Energy Tbk. 1,250 1,280 1,220 1,240 -10 105,277,500 131,172,962,500 10,113 112.727 1,245 J 141,000 1,240 T/B 1,160,600 9 AGII Aneka Gas Industri Tbk. 470 476 466 470 0 543,000 254,344,800 141 42.727 470 T/J 93,600 468 B 47,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 374 350 356 -12 33,676,400 12,189,373,000 3,193 581.623 358 J 75,800 356 T/B 449,200 11 AISA Tiga Pilar Sejahtera Food Tbk. 234 248 218 224 -10 205,898,100 47,881,765,800 10,531 27.264 224 T/J 1,540,000 222 B 2,091,600 12 AKRA AKR Corporindo Tbk. 2,850 2,860 2,810 2,850 0 13,882,800 39,404,741,000 1,562 2,271.441 2,850 T/J 93,800 2,840 B 1,600 13 ALTO Tri Banyan Tirta Tbk. 334 340 312 340 6 35,500 11,752,400 13 169.868 340 T/J 108,700 328 B 200 14 AMAN Makmur Berkah Amanda Tbk. 262 264 262 262 0 379,800 99,769,600 33 238.182 264 J 21,900 262 T/B 122,200 15 AMFG Asahimas Flat Glass Tbk. 2,500 0 0 2,500 0 0 0 0 102.041 2,610 J 200 2,500 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. 710 710 700 700 -10 828,800 580,899,500 111 1,786.216 705 J 15,000 700 T/B 504,700 17 ANJT Austindo Nusantara Jaya Tbk. 525 525 510 510 -15 2,100 1,082,500 3 42.500 540 J 100 500 B 5,000 18 ANTM Aneka Tambang Tbk. 825 840 820 825 0 60,255,800 50,023,024,000 3,936 543.944 825 T/J 1,181,400 820 B 4,606,600 19 APLI Asiaplast Industries Tbk. 117 117 117 117 0 100 11,700 1 97.500 117 T/J 22,300 110 B 900 20 APLN Agung Podomoro Land Tbk. 116 120 116 117 1 24,584,100 2,907,017,700 877 32.055 118 J 449,900 117 T/B 1,711,300 21 ARNA Arwana Citramulia Tbk. 442 444 438 440 -2 2,262,200 995,376,000 121 2,990.553 444 J 1,500 440 T/B 574,100 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. 900 945 900 940 40 1,300 1,192,000 7 277.655 940 T/J 4,400 905 B 500 24 ASGR Astra Graphia Tbk. 735 740 735 735 0 113,200 83,362,000 63 152.388 740 J 39,000 735 T/B 47,400 25 ASII Astra International Tbk. 5,025 5,125 5,025 5,125 100 22,790,200 115,357,220,000 5,765 3,664.981 5,125 T/J 880,800 5,100 B 24,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,080 1,080 1,070 1,070 -10 12,900 13,875,000 14 1,981.481 1,070 T/J 1,300 1,065 B 900 27 ASRI Alam Sutera Realty Tbk. 120 124 120 123 3 48,342,800 5,918,380,000 1,700 117.143 123 T/J 865,400 122 B 2,610,800 28 ASSA Adi Sarana Armada Tbk. 550 560 550 550 0 5,184,300 2,877,038,500 418 141.026 555 J 128,500 550 T/B 1,342,500 29 ATIC Anabatic Technologies Tbk. 630 680 660 660 30 400 266,000 3 94.286 645 J 100 595 B 100 30 AUTO Astra Otoparts Tbk. 885 895 885 885 0 262,200 232,447,500 133 800.398 885 T/J 12,800 880 B 19,300 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 2,372,600 0 B 0 32 BATA Sepatu Bata Tbk. 615 615 615 615 0 200 123,000 2 7,976.654 615 T/J 600 605 B 200 33 BBCA Bank Central Asia Tbk. 31,425 31,800 31,425 31,675 250 7,929,800 251,014,562,500 8,213 18,100.000 31,700 J 13,500 31,675 T/B 68,500 34 BBKP Bank Bukopin Tbk. 282 288 270 274 -8 182,750,400 50,414,079,200 6,275 82.163 276 J 2,170,400 274 T/B 3,379,200 35 BBMD Bank Mestika Dharma Tbk. 1,495 1,480 1,475 1,475 -20 700 1,033,000 3 106.884 1,475 T/J 6,200 1,395 B 300 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,250 5,300 5,225 5,250 0 22,596,800 118,725,000,000 5,217 25.251 5,275 J 1,379,400 5,250 T/B 665,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,510 3,570 3,510 3,520 10 81,381,900 287,936,425,000 21,331 4,022.857 3,530 J 171,500 3,520 T/B 4,781,700 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. 1,545 1,565 1,500 1,500 -45 30,465,100 46,423,531,500 2,887 195.652 1,500 T/J 1,344,400 1,495 B 61,000 40 BBYB Bank Yudha Bhakti Tbk. 272 270 270 270 -2 100 27,000 1 274.893 270 T/J 180,000 260 B 200 41 BCAP MNC Kapital Indonesia Tbk. 128 129 125 129 1 1,441,600 184,512,500 146 365.833 129 T/J 150,000 128 B 208,700 42 BDMN Bank Danamon Indonesia Tbk. 2,520 2,540 2,470 2,470 -50 4,125,300 10,258,199,000 1,333 1.395 2,470 T/J 37,100 2,460 B 768,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 154 173 154 168 14 481,186,200 79,490,740,100 11,137 98.824 168 T/J 1,638,000 167 B 3,423,900 44 BFIN BFI Finance Indonesia Tbk. 410 414 408 410 0 4,949,800 2,031,387,000 411 2,101.056 412 J 119,500 410 T/B 163,800 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,012,100 50,605,000 48 146.220 50 T/J 99,893,700 0 B 0 46 BINA Bank Ina Perdana Tbk. 825 825 815 825 0 16,100 13,232,500 10 466.112 825 T/J 9,600 820 B 200 47 BIRD Blue Bird Tbk. 1,000 1,065 985 1,030 30 5,507,600 5,627,734,500 752 15.846 1,035 J 8,400 1,030 T/B 318,600 48 BISI BISI International Tbk. 905 990 900 925 20 2,960,400 2,821,992,500 1,013 462.500 940 J 10,000 925 T/B 75,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,030 1,040 1,030 1,035 5 4,490,100 4,653,987,000 817 172.500 1,040 J 228,800 1,035 T/B 232,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 590 600 585 590 0 5,622,200 3,315,417,500 1,155 137.209 590 T/J 1,622,100 585 B 1,772,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 17,600 880,000 19 3.455 50 T/J 307,617,300 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 400 20,000 2 0.658 50 T/J 155,552,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,850 6,000 5,875 5,975 125 30,173,000 179,534,867,500 6,160 1,800.420 5,975 T/J 331,400 5,950 B 626,100 54 BMSR Bintang Mitra Semestaraya Tbk 51 51 51 51 0 8,500 433,500 6 10.200 52 J 3,000 51 T/B 21,600 55 BMTR Global Mediacom Tbk. 284 286 278 282 -2 137,408,500 38,579,104,800 3,244 229.530 284 J 2,979,700 282 T/B 130,000,400 56 BNBA Bank Bumi Arta Tbk. 326 326 320 326 0 63,100 20,366,000 23 203.750 328 J 10,000 326 T/B 19,000 57 BNGA Bank CIMB Niaga Tbk. 805 820 805 810 5 1,852,300 1,505,410,000 279 5.981 815 J 623,800 810 T/B 178,300 58 BNII Bank Maybank Indonesia Tbk. 234 238 232 234 0 2,344,400 548,515,000 311 2.788 234 T/J 94,200 232 B 209,900 59 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 8,511,100 11,276,968,000 132 14.426 1,330 J 33,808,100 1,325 T/B 22,500 60 BPTR Batavia Prosperindo Trans Tbk. 82 85 80 81 -1 4,500 366,300 15 81.000 80 J 900 77 B 13,000 61 BRAM Indo Kordsa Tbk. 4,700 4,700 4,700 4,700 0 1,000 4,700,000 1 182.919 5,400 J 100 4,700 T/B 1,500 62 BRIS Bank BRIsyariah Tbk. 970 980 955 960 -10 40,565,700 39,062,243,000 5,404 188.235 960 T/J 3,124,000 955 B 3,896,100 63 BRPT Barito Pacific Tbk. 825 850 805 815 -10 86,677,300 71,197,912,500 7,732 318.695 815 T/J 294,000 810 B 720,900 64 BSDE Bumi Serpong Damai Tbk. 745 755 735 735 -10 16,060,100 11,890,253,000 1,329 143.975 740 J 240,300 735 T/B 849,800 65 BSIM Bank Sinarmas Tbk. 505 500 500 500 -5 6,000 3,000,000 4 341.020 500 T/J 494,900 496 B 4,500 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. 2,290 2,320 2,290 2,310 20 42,500 98,411,000 55 447.187 2,320 J 100 2,310 T/B 7,100 68 BTPS Bank BTPN Syariah Tbk. 3,710 3,770 3,710 3,750 40 2,314,100 8,680,337,000 1,080 384.615 3,750 T/J 150,800 3,740 B 70,800 69 BUDI Budi Starch & Sweetener Tbk. 98 98 96 96 -2 790,400 76,503,900 52 52.030 97 J 209,800 96 T/B 316,400 70 BULL Buana Lintas Lautan Tbk. 334 344 330 330 -4 198,766,200 67,038,134,600 8,469 32.271 330 T/J 3,942,800 328 B 1,189,900 71 BVIC Bank Victoria International Tbk. 69 70 68 68 -1 19,800 1,355,100 20 64.301 68 T/J 15,000 67 B 1,000 72 BWPT Eagle High Plantations Tbk. 112 114 111 112 0 43,424,200 4,882,611,500 1,350 24.495 113 J 3,376,200 112 T/B 4,730,000 73 BYAN Bayan Resources Tbk. 12,000 12,000 12,000 12,000 0 1,300 15,600,000 6 206.897 12,000 T/J 10,700 11,500 B 200 74 CAMP Campina Ice Cream Industry Tbk. 294 298 288 290 -4 1,330,700 386,747,800 217 87.879 292 J 26,400 290 T/B 41,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,200 60,000 4 28.571 50 T/J 41,615,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,870 1,895 1,880 1,885 15 32,500 61,460,500 51 389.463 1,890 J 1,000 1,885 T/B 3,000 77 CFIN Clipan Finance Indonesia Tbk. 204 230 200 206 2 57,438,700 12,391,662,400 3,649 16.120 208 J 10,900 206 T/B 1,388,900 78 CITY Natura City Developments Tbk. 102 102 95 95 -7 87,200 8,285,100 18 79.167 95 T/J 2,500 0 B 0 79 CLEO Sariguna Primatirta Tbk. 515 520 510 510 -5 7,144,100 3,674,792,000 778 2,217.391 515 J 334,100 510 T/B 21,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,105 1,085 1,090 5 104,100 113,770,500 36 104.300 1,090 T/J 4,400 1,085 B 20,700 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,075 6,250 6,075 6,200 125 6,225,500 38,485,805,000 2,635 28,237.009 6,225 J 471,200 6,200 T/B 693,600 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. 322 322 320 320 -2 41,500 13,361,800 8 161.482 322 J 19,900 320 T/B 9,400 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. 725 735 720 725 0 8,301,600 6,020,487,500 859 162.323 730 J 895,400 725 T/B 203,100 87 DART Duta Anggada Realty Tbk. 248 0 0 248 0 0 0 0 45.846 232 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,500 75,000 1 16.496 50 T/J 260,669,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100,200 5,010,000 2 22.222 50 T/J 16,897,100 0 B 0 90 DILD Intiland Development Tbk. 181 185 181 184 3 15,324,200 2,812,592,100 1,094 32.063 185 J 578,000 184 T/B 1,799,600 91 DLTA Delta Djakarta Tbk. 4,200 4,310 4,200 4,310 110 69,600 298,219,000 149 25,763.644 4,310 T/J 1,900 4,300 B 200 92 DMAS Puradelta Lestari Tbk. 228 232 224 232 4 30,719,600 6,987,120,400 1,355 110.476 232 T/J 3,887,300 230 B 284,600 93 DMND Diamond Food Indonesia Tbk. 935 935 900 935 0 24,900 22,930,000 36 102.186 935 T/J 2,300 925 B 100 94 DNAR Bank Oke Indonesia Tbk. 244 244 232 234 -10 1,000 236,800 6 212.727 250 J 100,000 234 T/B 1,600 95 DOID Delta Dunia Makmur Tbk. 278 286 274 274 -4 46,304,000 12,956,947,800 2,482 370.952 276 J 468,100 274 T/B 4,080,900 96 DPNS Duta Pertiwi Nusantara Tbk. 238 234 234 234 -4 1,000 234,000 4 76.028 238 J 3,600 234 T/B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 51 51 50 50 -1 144,800 7,244,000 31 9.091 51 J 203,200 50 T/B 19,700 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 62 64 1 114,200 7,148,200 21 36.424 64 T/J 111,400 62 B 29,200 99 DSNG Dharma Satya Nusantara Tbk. 468 474 464 470 2 5,075,800 2,379,298,400 396 127.027 472 J 90,700 470 T/B 5,233,700 100 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 326 328 320 322 -4 2,440,300 786,111,000 459 63.762 322 T/J 186,300 320 B 147,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,640 2,530 2,530 -50 12,500 31,886,000 33 931.272 2,550 J 23,900 2,520 B 1,300 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 11,600 580,000 3 14.286 50 T/J 5,872,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,270 1,285 1,270 1,280 10 364,200 466,725,000 338 3,249.391 1,280 T/J 13,700 1,275 B 141,100 105 ELSA Elnusa Tbk. 234 238 232 234 0 29,011,800 6,811,179,400 1,491 58.500 234 T/J 2,637,900 232 B 5,769,400 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 6,500 6,500 6,500 6,500 0 200 1,300,000 1 902.778 6,475 J 100 6,050 B 100 108 ERAA Erajaya Swasembada Tbk. 1,705 1,725 1,700 1,715 10 5,313,200 9,106,545,000 1,930 171.500 1,715 T/J 312,300 1,710 B 96,500 109 ESSA Surya Esa Perkasa Tbk. 143 152 141 149 6 20,500,900 2,995,327,600 1,111 277.411 150 J 19,100 149 T/B 41,100 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 765,300 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. 2,250 2,280 2,230 2,240 -10 16,285,100 36,661,671,000 3,920 113.682 2,250 J 152,000 2,240 T/B 187,400 113 FASW Fajar Surya Wisesa Tbk. 7,000 6,900 6,900 6,900 -100 600 4,140,000 2 1,581.263 7,000 J 2,000 6,900 T/B 400 114 FILM MD Pictures Tbk. 210 216 206 212 2 3,556,300 753,057,600 553 100.952 214 J 357,600 212 T/B 182,300 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 6,283,800 0 B 0 116 FREN Smartfren Telecom Tbk. 90 92 86 87 -3 460,630,800 40,756,079,200 10,299 4.833 88 J 12,914,900 87 T/B 7,858,500 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,393,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,410 1,405 1,405 5 2,100 2,952,000 2 1,124.000 1,440 J 400 1,405 T/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. 47,100 47,100 46,500 46,550 -550 945,600 44,169,532,500 2,975 1,816.585 46,550 T/J 15,600 46,525 B 20,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,720 1,615 1,615 5 2,200 3,696,000 14 138.034 1,615 T/J 600 1,580 B 300 122 GIAA Garuda Indonesia (Persero) Tbk. 256 268 254 256 0 94,258,600 24,649,762,200 5,245 34.413 256 T/J 1,706,200 254 B 6,135,200 123 GJTL Gajah Tunggal Tbk. 530 545 520 530 0 4,916,800 2,599,069,000 866 104.052 530 T/J 441,400 525 B 81,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 83 80 81 1 4,092,100 329,625,400 234 20.250 81 T/J 309,600 80 B 1,134,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,285 1,275 1,285 0 226,100 289,378,000 114 100.000 1,285 T/J 19,500 1,275 B 28,100 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 1,140,300 57,015,000 11 21.568 50 T/J 26,700 0 B 0 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 100 100 97 99 -1 215,900 21,171,100 58 39.600 100 J 4,400 99 T/B 900 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 11,569,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 139 J 5,800 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 386 406 392 392 6 400 158,200 2 74.667 392 T/J 2,600 364 B 5,000 132 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. 3,200 3,220 3,160 3,200 0 105,200 336,558,000 31 86.486 3,220 J 23,000 3,180 B 100 134 HERO Hero Supermarket Tbk. 825 840 835 835 10 3,500 2,939,000 8 1,742.924 830 J 5,000 785 B 900 135 HEXA Hexindo Adiperkasa Tbk. 3,590 3,640 3,580 3,580 -10 276,900 991,983,000 106 1,095.941 3,620 J 200 3,580 T/B 277,500 136 HITS Humpuss Intermoda Transportasi Tbk. 490 500 500 500 10 15,000 7,500,000 2 769.231 500 T/J 3,700 490 B 400 137 HKMU HK Metals Utama Tbk. 78 85 78 82 4 86,669,600 7,068,564,700 3,665 35.652 83 J 2,110,400 82 T/B 139,000 138 HMSP H.M. Sampoerna Tbk. 1,640 1,655 1,630 1,630 -10 12,313,700 20,147,661,500 3,297 8,136.981 1,635 J 346,300 1,630 T/B 684,600 139 HOKI Buyung Poetra Sembada Tbk. 755 785 750 760 5 23,701,600 18,223,087,000 1,778 245.161 760 T/J 380,100 755 B 171,400 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 300 15,000 1 27.027 50 T/J 1,216,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 224 226 220 224 0 9,202,100 2,062,436,600 273 74.667 226 J 211,600 224 T/B 1,330,200 142 HRUM Harum Energy Tbk. 1,615 1,630 1,605 1,610 -5 1,715,200 2,765,587,000 761 30.962 1,615 J 36,100 1,610 T/B 44,300 143 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 7,950 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,325 10,375 10,275 10,325 0 8,859,000 91,546,310,000 2,428 382.762 10,350 J 1,062,500 10,325 T/B 1,139,300 145 IDPR Indonesia Pondasi Raya Tbk. 167 168 168 168 1 100 16,800 1 13.125 168 T/J 27,200 157 B 50,000 146 IFII Indonesia Fibreboard Industry Tbk. 131 134 127 129 -2 415,900 53,459,000 51 122.857 131 J 3,000 129 T/B 31,300 147 IGAR Champion Pacific Indonesia Tbk. 334 342 324 340 6 115,200 38,197,400 81 222.222 338 J 2,000 330 B 400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 155,100 7,755,000 4 14.286 50 T/J 17,285,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 820 840 780 780 -40 21,075,100 17,018,812,000 3,637 109.782 785 J 110,600 780 T/B 42,500 150 IMJS Indomobil Multi Jasa Tbk. 300 304 286 286 -14 26,786,500 7,885,691,000 2,547 57.200 288 J 370,200 286 T/B 502,100 151 INAF Indofarma Tbk. 3,120 3,250 3,120 3,140 20 2,088,100 6,627,542,000 1,165 1,256.000 3,150 J 21,000 3,140 T/B 400 152 INCI Intanwijaya Internasional Tbk 660 665 645 660 0 51,200 33,539,000 43 71.383 660 T/J 20,500 655 B 200 153 INCO Vale Indonesia Tbk. 3,910 3,940 3,880 3,880 -30 2,691,900 10,501,566,000 1,451 1,583.673 3,900 J 60,900 3,880 T/B 283,000 154 INDF Indofood Sukses Makmur Tbk. 7,800 8,000 7,775 7,900 100 11,121,800 87,863,062,500 4,689 1,352.300 7,925 J 20,900 7,900 T/B 20,200 155 INDR Indo-Rama Synthetics Tbk. 2,230 2,200 2,200 2,200 -30 300 660,000 3 296.300 2,200 T/J 700 2,190 B 200 156 INDS Indospring Tbk. 2,010 2,010 1,945 2,000 -10 10,600 20,706,000 18 187.500 2,000 T/J 3,000 1,950 B 100 157 INDY Indika Energy Tbk. 1,030 1,050 1,000 1,010 -20 16,737,100 17,113,905,000 2,427 34.237 1,015 J 413,000 1,010 T/B 435,400 158 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,425 8,950 9,375 475 15,186,400 140,110,320,000 7,478 483.081 9,400 J 114,600 9,375 T/B 216,300 159 INPC Bank Artha Graha Internasional Tbk. 50 50 50 50 0 40,900 2,045,000 16 0.286 50 T/J 1,035,400 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,100 11,850 12,000 25 1,975,300 23,706,765,000 1,846 480.000 12,000 T/J 22,400 11,975 B 600 161 IPOL Indopoly Swakarsa Industry Tbk. 84 84 83 84 0 218,800 18,323,200 34 40.000 84 T/J 36,200 83 B 19,800 162 IPTV MNC Vision Networks Tbk. 298 298 292 298 0 27,203,100 8,052,863,600 303 124.167 298 T/J 303,500 296 B 754,600 163 ISAT Indosat Tbk. 2,290 2,310 2,250 2,260 -30 2,616,500 5,937,994,000 1,544 161.429 2,270 J 18,000 2,260 T/B 1,400 164 ISSP Steel Pipe Industry of Indonesia Tbk. 127 128 125 127 0 1,915,900 242,419,800 221 43.051 127 T/J 115,400 126 B 550,300 165 ITMG Indo Tambangraya Megah Tbk. 8,550 8,675 8,525 8,550 0 1,861,000 15,989,505,000 1,559 61.071 8,550 T/J 25,100 8,525 B 21,300 166 JAWA Jaya Agra Wattie Tbk. 53 55 52 52 -1 32,700 1,760,400 20 10.400 54 J 10,000 51 B 95,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 330 344 4 160,000 55,550,000 5 284.728 344 T/J 156,900 340 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,200 1,160 1,165 5 18,534,400 21,723,004,000 2,510 318.480 1,170 J 340,600 1,165 T/B 774,400 169 JRPT Jaya Real Property Tbk. 434 436 432 436 2 812,900 354,055,600 104 419.231 438 J 186,000 436 T/B 192,500 170 JSKY Sky Energy Indonesia Tbk. 115 154 116 148 33 466,270,100 64,022,231,400 19,603 74.000 148 T/J 2,106,900 147 B 655,800 171 JSMR Jasa Marga (Persero) Tbk. 3,760 3,800 3,630 3,660 -100 14,676,100 54,195,393,000 6,602 215.827 3,660 T/J 160,700 3,650 B 196,500 172 KAEF Kimia Farma Tbk. 3,070 3,170 3,060 3,090 20 6,121,600 19,000,991,000 2,613 3,090.000 3,090 T/J 105,600 3,080 B 211,600 173 KBLI KMI Wire & Cable Tbk. 316 322 306 312 -4 10,029,600 3,126,732,600 939 37.911 312 T/J 576,400 310 B 289,600 174 KEEN Kencana Energi Lestari Tbk. 320 322 316 320 0 1,977,800 631,280,400 103 80.808 320 T/J 135,100 316 B 40,000 175 KICI Kedaung Indah Can Tbk 208 210 206 210 2 600 125,600 2 44.585 256 J 500 232 B 2,500 176 KIJA Kawasan Industri Jababeka Tbk. 143 148 140 148 5 2,886,800 414,857,300 444 5.135 149 J 92,400 148 T/B 377,000 177 KINO Kino Indonesia Tbk. 3,120 3,160 3,060 3,060 -60 37,000 114,898,000 88 80.526 3,060 T/J 2,500 3,050 B 2,200 178 KKGI Resource Alam Indonesia Tbk. 199 206 192 206 7 8,200 1,681,000 10 722.807 206 T/J 12,700 193 B 300 179 KLBF Kalbe Farma Tbk. 1,600 1,600 1,580 1,580 -20 9,604,300 15,217,605,500 2,158 15,410.124 1,585 J 8,684,100 1,580 T/B 2,974,600 180 KOBX Kobexindo Tractors Tbk. 103 104 103 104 1 310,200 32,111,500 44 26.000 105 J 44,700 104 T/B 453,400 181 KOTA DMS Propertindo Tbk. 635 635 615 615 -20 8,459,600 5,285,258,000 457 307.500 620 J 51,200 615 T/B 122,000 182 KPAL Steadfast Marine Tbk. 50 50 50 50 0 305,300 15,265,000 42 43.478 50 T/J 1,090,600 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 388 394 384 386 -2 22,017,400 8,561,128,200 2,003 47.988 386 T/J 378,900 384 B 1,935,300 184 KREN Kresna Graha Investama Tbk. 125 125 122 123 -2 10,006,300 1,233,716,400 787 1,279.650 124 J 861,800 123 T/B 7,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,100 55,000 3 7.806 50 T/J 25,373,700 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,500 0 0 5,500 0 0 0 0 90.909 5,500 J 800 5,400 B 200 187 LINK Link Net Tbk. 2,220 2,250 2,180 2,220 0 3,297,700 7,326,371,000 693 138.750 2,230 J 70,600 2,220 T/B 233,000 188 LION Lion Metal Works Tbk. 280 280 264 264 -16 700 193,000 4 165.342 274 J 200 268 B 1,400 189 LPCK Lippo Cikarang Tbk 870 905 870 890 20 865,100 767,658,500 371 100.344 890 T/J 7,300 885 B 2,500 190 LPGI Lippo General Insurance Tbk. 3,380 3,430 3,390 3,430 50 1,600 5,463,000 6 154.157 3,490 J 1,500 3,390 B 9,800 191 LPKR Lippo Karawaci Tbk. 144 154 142 143 -1 131,513,400 19,389,589,300 3,893 46.177 143 T/J 137,400 142 B 2,193,800 192 LPPF Matahari Department Store Tbk. 1,265 1,305 1,270 1,290 25 16,563,700 21,383,060,000 2,028 29.231 1,290 T/J 173,700 1,285 B 614,500 193 LSIP PP London Sumatra Indonesia Tbk. 1,030 1,040 1,005 1,005 -25 37,756,300 38,431,130,500 3,458 259.355 1,010 J 387,200 1,005 T/B 3,211,500 194 LTLS Lautan Luas Tbk. 450 450 446 448 -2 53,700 24,080,800 25 158.366 448 T/J 2,500 446 B 100 195 MAIN Malindo Feedmill Tbk. 605 620 605 610 5 3,485,200 2,132,725,000 539 346.591 615 J 434,000 610 T/B 26,700 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,000 200,000 11 6.835 50 T/J 909,270,200 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. 665 680 655 660 -5 12,747,300 8,426,126,000 1,135 1,059.135 665 J 237,100 660 T/B 347,900 199 MARK Mark Dynamics Indonesia Tbk. 840 850 810 835 -5 3,746,700 3,115,232,500 621 1,670.000 835 T/J 13,700 830 B 200 200 MASA Multistrada Arah Sarana Tbk. 555 595 540 540 -15 3,800 2,165,000 11 383.959 570 J 100 540 T/B 200 201 MAYA Bank Mayapada Internasional Tbk. 6,250 0 0 6,250 0 0 0 0 2,841.723 6,600 J 100 5,900 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 398 404 396 396 -2 202,600 80,425,600 102 24.750 396 T/J 138,200 394 B 52,800 203 MBTO Martina Berto Tbk. 80 85 78 84 4 52,100 4,322,900 17 11.351 84 T/J 3,100 81 B 100 204 MCOR Bank China Construction Bank Indonesia Tbk. 132 135 131 131 -1 4,245,800 562,864,500 197 117.497 132 J 107,700 131 T/B 1,016,100 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 15,000 750,000 1 36.232 50 T/J 1,689,400 0 B 0 206 MDLN Modernland Realty Tbk. 53 57 52 55 2 47,683,700 2,635,473,900 839 16.323 55 T/J 2,789,900 54 B 3,286,600 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 60,494,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. 565 570 540 540 -25 139,593,900 77,279,604,500 6,539 951.089 540 T/J 8,689,800 535 B 5,317,900 209 MEGA Bank Mega Tbk. 6,875 7,300 7,050 7,275 400 1,700 12,245,000 6 5,302.942 7,275 T/J 3,100 6,900 B 100 210 META Nusantara Infrastructure Tbk. 107 114 105 108 1 873,800 95,545,900 66 32.720 111 J 8,700 108 T/B 53,300 211 MGRO Mahkota Group Tbk. 790 815 790 805 15 4,222,200 3,400,620,500 430 357.778 805 T/J 130,600 800 B 13,200 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,410 2,310 2,380 -30 22,548,300 53,593,944,000 2,049 140.125 2,390 J 288,200 2,380 T/B 93,200 213 MLBI Multi Bintang Indonesia Tbk. 9,275 9,200 9,100 9,200 -75 109,200 998,392,500 91 58,598.726 9,250 J 3,500 9,200 T/B 2,500 214 MLPL Multipolar Tbk. 50 57 50 55 5 44,331,700 2,386,317,100 751 6.309 56 J 427,500 55 T/B 1,155,200 215 MLPT Multipolar Technology Tbk. 595 605 580 600 5 231,200 135,975,500 126 125.000 600 T/J 152,700 595 B 400 216 MNCN Media Nusantara Citra Tbk. 860 885 845 845 -15 46,804,100 40,220,975,000 4,042 93.889 850 J 78,100 845 T/B 1,322,300 217 MPMX Mitra Pinasthika Mustika Tbk. 472 474 460 464 -8 5,862,000 2,722,764,000 1,008 30.933 466 J 35,000 464 T/B 8,200 218 MPPA Matahari Putra Prima Tbk. 108 110 107 108 0 728,200 78,691,600 83 45.407 108 T/J 54,400 107 B 142,000 219 MRAT Mustika Ratu Tbk. 139 150 138 142 3 22,200 3,158,300 16 21.846 145 J 8,600 142 T/B 400 220 MSKY MNC Sky Vision Tbk. 950 915 915 915 -35 500 457,500 4 60.197 915 T/J 5,000 910 B 2,000 221 MTDL Metrodata Electronics Tbk. 1,695 1,710 1,690 1,700 5 1,649,300 2,802,078,000 585 3,060.416 1,700 T/J 431,400 1,695 B 17,400 222 MTLA Metropolitan Land Tbk. 374 372 370 372 -2 1,300 481,200 5 156.400 384 J 100 372 T/B 1,400 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,110 1,120 -10 54,300 60,785,500 13 133.401 1,120 T/J 3,000 1,100 B 200 224 MYOR Mayora Indah Tbk. 2,590 2,600 2,500 2,510 -80 5,861,200 14,882,034,000 1,928 12,556.278 2,520 J 6,200 2,510 T/B 125,600 225 MYTX Asia Pacific Investama Tbk. 50 50 50 50 0 100 5,000 1 7.516 50 T/J 45,200 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 835 850 830 830 -5 1,101,600 922,121,500 402 255.385 830 T/J 5,400 825 B 119,900 227 NISP Bank OCBC NISP Tbk. 745 755 740 750 5 67,300 50,516,000 29 908.827 755 J 2,300 750 T/B 14,400 228 NOBU Bank Nationalnobu Tbk. 810 830 800 830 20 10,800 8,740,000 15 221.333 830 T/J 5,300 825 B 3,000 229 NRCA Nusa Raya Cipta Tbk. 310 320 308 316 6 823,100 260,142,800 126 37.176 316 T/J 500 312 B 2,000 230 NZIA Nusantara Almazia Tbk. 169 169 158 158 -11 108,500 17,211,200 39 71.818 158 T/J 5,200 0 B 0 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 6,455,900 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 68 76 69 76 8 52,653,300 3,804,218,600 1,339 76.000 76 T/J 1,764,800 75 B 705,000 233 PANR Panorama Sentrawisata Tbk. 102 106 100 101 -1 3,307,700 335,508,600 318 60.599 101 T/J 224,200 100 B 95,800 234 PANS Panin Sekuritas Tbk. 830 835 810 820 -10 530,000 436,923,500 131 596.364 825 J 300 820 T/B 64,700 235 PBID Panca Budi Idaman Tbk. 910 930 905 920 10 798,200 737,987,000 120 108.235 930 J 97,400 920 T/B 213,000 236 PBRX Pan Brothers Tbk. 248 254 244 252 4 1,217,000 300,467,800 96 446.018 252 T/J 10,300 246 B 5,400 237 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 690 J 600 0 B 0 238 PEHA Phapros Tbk. 1,520 1,570 1,515 1,515 -5 153,800 234,395,500 122 126.461 1,525 J 9,400 1,515 T/B 136,400 239 PGAS Perusahaan Gas Negara Tbk. 1,230 1,240 1,175 1,180 -50 203,897,100 243,869,075,500 19,285 393.333 1,185 J 1,755,600 1,180 T/B 9,031,700 240 PGUN Pradiksi Gunatama Tbk. 268 262 258 258 -10 31,300 8,117,600 19 224.348 258 T/J 4,300 256 B 7,200 241 PJAA Pembangunan Jaya Ancol Tbk. 515 520 515 520 5 219,300 114,023,500 32 101.463 520 T/J 14,400 515 B 8,500 242 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 100 250,000 1 1,037.387 2,490 J 100 2,420 B 200 243 PNBN Bank Pan Indonesia Tbk 795 805 795 800 5 2,081,100 1,663,477,500 205 1,332.001 800 T/J 285,100 795 B 609,200 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 61,700 3,085,000 12 50.000 50 T/J 7,966,300 0 B 0 245 PNIN Paninvest Tbk. 755 770 740 765 10 220,500 166,631,000 65 813.484 765 T/J 154,200 760 B 9,700 246 PNLF Panin Financial Tbk. 204 208 202 204 0 41,041,900 8,372,287,000 640 220.493 206 J 6,012,200 204 T/B 10,819,300 247 POLL Pollux Properti Indonesia Tbk. 3,660 4,360 3,660 4,360 700 1,456,600 5,798,429,000 3,282 708.943 4,360 T/J 2,200 4,350 B 300 248 PPRE PP Presisi Tbk. 166 168 165 165 -1 8,786,300 1,463,637,600 1,877 38.372 165 T/J 116,100 164 B 80,100 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,302,100 115,105,000 137 108.108 50 T/J 40,318,200 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 124 125 120 125 1 22,700 2,726,500 9 70.371 124 J 2,000 120 B 77,800 251 PRDA Prodia Widyahusada Tbk. 2,990 3,000 2,990 3,000 10 2,700 8,077,000 7 46.154 3,040 J 100 2,990 B 2,000 252 PSSI Pelita Samudera Shipping Tbk. 162 164 162 162 0 8,600 1,398,700 14 120.000 164 J 36,200 162 T/B 100 253 PTBA Bukit Asam Tbk. 2,110 2,130 2,080 2,080 -30 19,034,400 39,931,404,000 3,168 1,808.696 2,090 J 10,200 2,080 T/B 2,613,800 254 PTIS Indo Straits Tbk. 155 160 160 160 5 300 48,000 1 16.842 190 J 200 163 B 6,300 255 PTPP PP (Persero) Tbk. 940 965 930 935 -5 22,510,100 21,270,430,000 2,816 175.752 940 J 651,300 935 T/B 1,492,400 256 PTRO Petrosea Tbk. 1,800 1,820 1,775 1,790 -10 602,500 1,079,550,000 391 1,432.000 1,790 T/J 30,700 1,785 B 7,200 257 PTSN Sat Nusapersada Tbk 234 236 222 232 -2 597,400 139,393,000 123 120.000 234 J 55,300 232 T/B 90,500 258 PUDP Pudjiadi Prestige Tbk. 240 0 0 240 0 0 0 0 29.934 238 J 300 226 B 2,000 259 PURE Trinitan Metals and Minerals Tbk. 194 234 194 226 32 142,316,300 31,686,884,800 7,580 75.333 228 J 836,500 226 T/B 228,100 260 PWON Pakuwon Jati Tbk. 402 404 400 402 0 37,991,600 15,258,447,000 2,869 1,549.790 402 T/J 451,700 400 B 20,469,400 261 PZZA Sarimelati Kencana Tbk. 625 635 620 625 0 3,035,600 1,898,143,000 877 56.818 630 J 26,100 625 T/B 400 262 RAJA Rukun Raharja Tbk. 136 139 134 134 -2 12,550,800 1,704,863,900 949 460.291 135 J 225,200 134 T/B 91,900 263 RALS Ramayana Lestari Sentosa Tbk. 610 645 610 645 35 24,382,700 15,467,004,000 2,305 403.125 650 J 710,200 645 T/B 1,041,300 264 RANC Supra Boga Lestari Tbk. 428 438 414 414 -14 2,236,000 950,214,600 432 82.800 414 T/J 2,000 412 B 1,300 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 5,120,600 0 B 0 266 RDTX Roda Vivatex Tbk 5,550 0 0 5,550 0 0 0 0 292.384 6,350 J 49,000 5,300 B 50,000 267 RELI Reliance Sekuritas Indonesia Tbk. 360 0 0 360 0 0 0 0 166.154 350 J 100 0 B 0 268 RICY Ricky Putra Globalindo Tbk 95 96 90 93 -2 145,100 13,145,300 21 14.771 93 T/J 8,700 91 B 18,100 269 RMBA Bentoel Internasional Investama Tbk. 590 615 550 615 25 643,500 375,753,500 135 4,812.207 590 J 4,700 555 B 200 270 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,200 1,190 1,190 -10 18,000 21,471,500 31 466.667 1,195 J 2,500 1,190 T/B 71,600 271 SAMF Saraswanti Anugerah Makmur Tbk. 388 408 392 392 4 1,600 636,800 8 326.667 392 T/J 1,300 390 B 16,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 0 0 10,300 0 0 0 0 6,645.161 10,200 J 2,000 10,000 B 1,000 273 SCMA Surya Citra Media Tbk. 1,200 1,215 1,185 1,190 -10 19,233,800 23,072,768,000 1,552 538.332 1,195 J 25,000 1,190 T/B 82,400 274 SCNP Selaras Citra Nusantara Perkasa Tbk. 148 199 199 199 51 3,506,100 697,713,900 45 180.909 0 J 0 199 T/B 11,977,500 275 SDPC Millennium Pharmacon International Tbk. 112 128 112 119 7 2,752,300 328,954,800 508 79.434 119 T/J 180,800 118 B 4,000 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 800 800 800 5 2,000 1,600,000 2 894.805 800 T/J 8,600 750 B 600 277 SGRO Sampoerna Agro Tbk. 1,575 1,600 1,575 1,585 10 106,600 169,500,500 35 67.735 1,590 J 275,000 1,585 T/B 10,800 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,470 1,395 1,460 60 28,559,300 41,130,830,500 7,225 251.724 1,465 J 1,449,000 1,460 T/B 631,100 279 SILO Siloam International Hospitals Tbk. 4,450 4,730 4,450 4,720 270 342,600 1,584,015,000 468 53.607 4,720 T/J 1,200 4,690 B 1,000 280 SIMP Salim Ivomas Pratama Tbk. 346 356 342 346 0 15,609,100 5,425,364,200 1,440 31.455 348 J 380,600 346 T/B 104,100 281 SMBR Semen Baturaja (Persero) Tbk. 590 610 590 590 0 11,646,200 6,954,882,000 1,574 105.357 595 J 468,600 590 T/B 382,300 282 SMCB Solusi Bangun Indonesia Tbk. 1,050 1,065 1,030 1,040 -10 41,100 43,302,000 30 1,256.039 1,055 J 11,100 1,040 T/B 200 283 SMDR Samudera Indonesia Tbk. 306 308 296 296 -10 2,715,200 812,710,400 432 1,187.896 298 J 61,500 296 T/B 420,900 284 SMGR Semen Indonesia (Persero) Tbk. 10,575 10,625 10,200 10,200 -375 3,405,800 35,250,557,500 2,333 3,549.308 10,400 J 39,300 10,200 T/B 576,900 285 SMKL Satyamitra Kemas Lestari Tbk. 179 179 179 179 0 1,500 268,500 3 92.746 181 J 1,300 178 B 20,300 286 SMMA Sinarmas Multiartha Tbk. 16,850 0 0 16,850 0 0 0 0 1,256.085 16,850 J 400 16,000 B 100 287 SMRA Summarecon Agung Tbk. 630 640 615 620 -10 9,983,800 6,234,819,500 746 1,018.732 625 J 358,500 620 T/B 1,190,400 288 SMSM Selamat Sempurna Tbk. 1,185 1,210 1,185 1,195 10 1,294,900 1,548,187,500 400 3,191.859 1,195 T/J 4,100 1,190 B 11,900 289 SOCI Soechi Lines Tbk. 132 135 131 131 -1 5,773,200 768,018,600 401 23.818 132 J 158,000 131 T/B 793,900 290 SOHO Soho Global Health Tbk. 1,820 2,270 2,270 2,270 450 4,900 11,123,000 32 124.725 0 J 0 2,270 T/B 5,560,400 291 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,300 J 800 0 B 0 292 SPMA Suparma Tbk. 266 288 266 284 18 633,500 176,537,200 105 127.309 284 T/J 12,800 280 B 35,400 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 140 131 131 -9 6,900 914,500 8 139.806 138 J 2,600 131 T/B 3,900 294 SRIL Sri Rejeki Isman Tbk. 216 226 216 220 4 29,370,100 6,495,538,600 1,865 91.667 222 J 1,698,300 220 T/B 359,800 295 SRSN Indo Acidatama Tbk 56 57 55 56 0 3,979,100 222,590,200 178 10.199 56 T/J 129,300 55 B 3,955,500 296 SSIA Surya Semesta Internusa Tbk. 392 426 394 416 24 214,336,800 88,928,764,600 10,576 170.667 418 J 1,009,400 416 T/B 1,635,000 297 SSMS Sawit Sumbermas Sarana Tbk. 830 850 815 845 15 544,900 450,161,000 124 126.119 845 T/J 45,300 830 B 100,500 298 STAR Buana Artha Anugerah Tbk. 126 136 121 130 4 3,511,800 442,476,000 13 127.451 129 J 9,700 122 B 200 299 SULI SLJ Global Tbk. 50 50 50 50 0 400 20,000 1 0.714 50 T/J 6,510,300 0 B 0 300 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,200 60,000 3 47.170 50 T/J 77,220,000 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 14,119,100 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,260 1,270 1,235 1,240 -20 26,191,000 32,752,709,000 2,222 306.173 1,245 J 50,000 1,240 T/B 314,100 303 TBLA Tunas Baru Lampung Tbk. 820 825 805 810 -10 2,988,500 2,443,498,000 539 184.447 810 T/J 142,300 805 B 212,600 304 TCID Mandom Indonesia Tbk. 6,700 6,700 6,700 6,700 0 300 2,010,000 2 657.172 6,800 J 15,000 6,700 T/B 900 305 TDPM Tridomain Performance Materials Tbk. 156 164 154 161 5 6,667,900 1,067,713,000 670 70.614 162 J 58,500 161 T/B 46,800 306 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. 66 71 65 66 0 10,120,900 684,426,900 525 33.000 67 J 157,400 66 T/B 1,003,000 308 TINS Timah Tbk. 815 850 820 835 20 53,450,400 44,858,732,500 3,533 426.680 835 T/J 1,087,400 830 B 749,900 309 TIRT Tirta Mahakam Resources Tbk 51 51 51 51 0 200 10,200 1 23.314 53 J 53,400 51 T/B 8,700 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,875 6,625 6,775 175 9,933,400 67,332,217,500 4,664 418.887 6,800 J 267,800 6,775 T/B 1,454,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,900 2,900 2,860 2,860 -40 80,068,200 229,798,978,000 13,621 1,503.009 2,870 J 1,717,000 2,860 T/B 1,141,300 312 TMAS Temas Tbk. 110 113 107 112 2 1,233,800 136,133,400 217 257.602 112 T/J 89,600 111 B 16,000 313 TOBA Toba Bara Sejahtra Tbk. 418 418 416 416 -2 70,100 29,201,800 7 87.786 416 T/J 55,500 408 B 2,800 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,100 605,000 4 80.475 50 T/J 188,807,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 292 296 290 292 0 1,323,000 386,968,000 222 104.951 292 T/J 281,200 290 B 603,300 316 TOWR Sarana Menara Nusantara Tbk. 1,050 1,050 1,035 1,050 0 103,194,800 107,817,599,000 14,894 5,001.667 1,050 T/J 4,871,400 1,045 B 71,600 317 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. 114 124 117 117 3 600 71,000 3 117.902 118 J 49,900 113 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. 430 430 420 420 -10 11,700 5,030,000 4 250.537 420 T/J 36,000 0 B 0 321 TSPC Tempo Scan Pacific Tbk. 1,305 1,325 1,305 1,315 10 271,200 356,491,500 95 234.587 1,315 T/J 114,900 1,310 B 3,200 322 TURI Tunas Ridean Tbk. 1,330 1,300 1,290 1,300 -30 115,000 148,500,000 10 2,888.889 1,305 J 15,000 1,300 T/B 41,500 323 UCID Uni-Charm Indonesia Tbk. 1,565 1,580 1,535 1,540 -25 113,500 176,505,000 153 102.667 1,540 T/J 1,800 1,535 B 1,900 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,760 1,725 1,755 30 455,600 797,430,500 420 3,402.745 1,755 T/J 17,500 1,750 B 9,400 325 UNIC Unggul Indah Cahaya Tbk. 3,850 3,950 3,900 3,900 50 1,400 5,465,000 3 144.441 3,900 T/J 2,100 3,710 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 101 101 94 99 -2 1,597,000 155,897,800 179 4.702 99 T/J 515,200 98 B 6,200 327 UNTR United Tractors Tbk. 23,150 23,325 23,025 23,150 0 1,447,600 33,545,807,500 2,360 27,559.524 23,175 J 28,500 23,150 T/B 7,300 328 UNVR Unilever Indonesia Tbk. 8,375 8,375 8,325 8,375 0 5,156,800 43,122,165,000 2,411 214,413.722 8,375 T/J 681,100 8,350 B 1,515,900 329 VICO Victoria Investama Tbk. 85 84 80 80 -5 23,400 1,873,400 17 64.000 80 T/J 8,100 0 B 0 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 286,000 14,300,000 5 16.667 50 T/J 23,941,800 0 B 0 331 VOKS Voksel Electric Tbk. 196 196 193 196 0 22,500 4,375,000 15 86.701 196 T/J 25,600 193 B 17,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 188 191 185 186 -2 11,917,500 2,232,846,300 1,491 64.138 187 J 398,600 186 T/B 103,300 333 WEHA WEHA Transportasi Indonesia Tbk. 70 74 66 67 -3 4,206,900 290,792,900 433 29.248 69 J 35,000 67 T/B 68,200 334 WIIM Wismilak Inti Makmur Tbk. 360 368 352 354 -6 17,101,900 6,137,289,400 1,767 54.462 356 J 117,900 354 T/B 8,783,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,265 1,220 1,225 -25 21,072,500 26,203,541,500 2,490 314.867 1,225 T/J 1,226,100 1,220 B 790,200 336 WINS Wintermar Offshore Marine Tbk. 100 100 100 100 0 5,000 500,000 1 27.043 100 T/J 525,000 99 B 500 337 WOMF Wahana Ottomitra Multiartha Tbk. 234 234 232 234 0 43,900 10,265,800 19 35.475 234 T/J 20,000 232 B 19,700 338 WOOD Integra Indocabinet Tbk. 412 416 402 410 -2 57,033,200 23,411,626,600 2,543 157.692 410 T/J 12,514,600 408 B 57,600 339 WSBP Waskita Beton Precast Tbk. 162 164 161 162 0 21,228,900 3,441,774,400 1,314 33.061 162 T/J 5,070,300 161 B 697,200 340 WSKT Waskita Karya (Persero) Tbk. 630 640 625 630 0 14,108,300 8,915,126,000 1,847 170.040 630 T/J 1,800 625 B 1,543,600 341 WTON Wijaya Karya Beton Tbk. 262 266 260 264 2 5,275,200 1,384,787,000 610 44.746 264 T/J 498,800 262 B 287,300 Total 5,977,916,100 4,367,174,332,700 452,770 2,529,311,000 345,968,700 Jakarta, 08 September 2020 Trading Division