List of Securities Quotation Main Board Date: Monday, 06 July 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. 8,550 8,675 8,525 8,600 50 1,703,600 14,651,590,000 1,308 698.642 8,625 J 79,400 8,600 T/B 48,300 2 ABMM ABM Investama Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 37.333 1,400 T/J 900 0 B 0 3 ACES Ace Hardware Indonesia Tbk. 1,490 1,500 1,450 1,485 -5 8,565,100 12,702,303,500 2,336 1,810.976 1,490 J 195,900 1,485 T/B 824,200 4 ACST Acset Indonusa Tbk. 266 276 266 270 4 845,100 228,549,000 127 11.338 270 T/J 10,300 266 B 71,500 5 ADHI Adhi Karya (Persero) Tbk. 640 655 625 640 0 30,947,100 19,798,413,000 2,342 502.619 645 J 180,700 640 T/B 3,755,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,150 7,225 7,100 7,200 50 122,100 877,545,000 152 309.677 7,200 T/J 1,200 7,175 B 1,700 7 ADMG Polychem Indonesia Tbk 104 107 104 106 2 1,023,800 108,564,900 112 9.461 106 T/J 138,100 105 B 171,900 8 ADRO Adaro Energy Tbk. 1,040 1,065 1,035 1,065 25 42,400,100 44,594,714,500 4,400 96.818 1,070 J 2,367,000 1,065 T/B 4,788,100 9 AGII Aneka Gas Industri Tbk. 570 600 570 590 20 616,300 364,478,500 104 53.636 595 J 40,700 590 T/B 3,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 125 153 125 151 26 190,823,700 27,075,826,500 8,036 246.700 152 J 562,500 151 T/B 13,951,600 11 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. 2,490 2,510 2,440 2,500 10 14,579,800 36,182,033,000 1,263 1,992.492 2,500 T/J 2,176,400 2,480 B 56,100 13 ALTO Tri Banyan Tirta Tbk. 386 384 382 382 -4 300 114,800 2 190.851 380 J 2,700 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 238,500 46,746,000 6 178.182 196 T/J 124,500 195 B 124,000 15 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,660 2,660 -200 176,100 469,468,000 82 108.571 2,660 T/J 130,600 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. 790 805 790 795 5 177,300 141,110,000 90 2,028.630 795 T/J 20,300 790 B 37,200 17 ANJT Austindo Nusantara Jaya Tbk. 520 496 496 496 -24 4,200 2,083,200 7 41.333 496 T/J 5,200 490 B 400 18 ANTM Aneka Tambang Tbk. 600 640 600 640 40 133,412,200 83,385,980,000 9,094 421.969 645 J 11,111,500 640 T/B 1,639,600 19 APLI Asiaplast Industries Tbk. 104 104 100 100 -4 9,100 911,300 7 83.333 104 J 200 100 T/B 22,300 20 APLN Agung Podomoro Land Tbk. 113 115 110 112 -1 8,524,700 956,569,800 457 30.685 113 J 314,200 112 T/B 12,000 21 ARNA Arwana Citramulia Tbk. 374 376 370 370 -4 1,899,800 705,948,800 89 2,514.783 370 T/J 216,900 368 B 27,100 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. 910 930 910 930 20 700 641,000 5 274.701 935 J 500 925 B 3,000 24 ASGR Astra Graphia Tbk. 670 675 665 670 0 378,100 253,746,000 100 138.912 670 T/J 27,100 665 B 114,600 25 ASII Astra International Tbk. 4,850 4,900 4,840 4,840 -10 17,783,800 86,413,776,000 4,947 3,461.173 4,850 J 11,300 4,840 T/B 191,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,205 1,220 1,205 1,215 10 26,200 31,755,500 20 2,250.000 1,220 J 4,500 1,210 B 800 27 ASRI Alam Sutera Realty Tbk. 128 131 126 129 1 23,806,800 3,077,131,100 996 122.857 130 J 1,183,600 129 T/B 207,700 28 ASSA Adi Sarana Armada Tbk. 406 428 398 422 16 12,695,200 5,278,802,600 901 108.205 424 J 326,800 422 T/B 29,500 29 ATIC Anabatic Technologies Tbk. 870 0 0 870 0 0 0 0 124.286 810 J 6,300 0 B 0 30 AUTO Astra Otoparts Tbk. 885 895 880 890 5 675,700 600,497,000 214 804.920 895 J 80,800 890 T/B 51,000 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 709,800 0 B 0 32 BATA Sepatu Bata Tbk. 550 550 530 545 -5 16,400 8,830,500 10 7,068.742 555 J 900 540 B 10,300 33 BBCA Bank Central Asia Tbk. 29,350 29,675 29,250 29,675 325 13,560,000 400,895,145,000 7,992 16,957.143 29,675 T/J 109,600 29,650 B 5,400 34 BBKP Bank Bukopin Tbk. 184 187 182 183 -1 26,900,900 4,943,428,200 1,064 54.288 183 T/J 26,500 182 B 3,625,600 35 BBMD Bank Mestika Dharma Tbk. 1,475 1,600 1,495 1,570 95 10,100 15,936,000 28 113.768 1,570 T/J 700 1,385 B 400 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,560 4,640 4,580 4,610 50 31,018,200 142,986,357,000 6,347 22.172 4,620 J 651,000 4,610 T/B 2,071,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,100 3,030 3,040 -10 134,677,700 410,739,347,000 16,156 3,474.286 3,050 J 1,009,400 3,040 T/B 791,900 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. 1,230 1,260 1,220 1,240 10 45,444,700 56,468,487,500 4,264 161.739 1,245 J 1,470,100 1,240 T/B 5,808,000 40 BBYB Bank Yudha Bhakti Tbk. 270 296 276 284 14 673,600 196,302,200 140 289.147 284 T/J 2,700 282 B 1,500 41 BCAP MNC Kapital Indonesia Tbk. 158 159 155 157 -1 13,056,400 2,073,120,300 16,706 445.238 158 J 497,100 157 T/B 221,300 42 BDMN Bank Danamon Indonesia Tbk. 2,780 2,810 2,740 2,800 20 499,300 1,383,733,000 325 1.581 2,800 T/J 140,900 2,770 B 24,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 116 122 116 120 4 26,966,700 3,220,377,100 1,293 70.588 121 J 941,700 120 T/B 323,900 44 BFIN BFI Finance Indonesia Tbk. 286 290 282 286 0 31,241,600 8,946,185,600 694 1,465.614 288 J 354,800 286 T/B 539,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 286,800 14,340,000 28 146.220 50 T/J 41,630,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 930 930 920 925 -5 41,200 37,962,500 21 522.611 925 T/J 295,000 915 B 14,200 47 BIRD Blue Bird Tbk. 1,095 1,120 1,095 1,095 0 261,300 288,014,000 159 16.846 1,095 T/J 4,000 1,090 B 12,900 48 BISI BISI International Tbk. 825 830 815 820 -5 321,800 263,187,500 85 410.000 820 T/J 771,100 815 B 5,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 845 860 810 820 -25 28,482,100 23,549,484,500 3,281 136.667 825 J 756,700 820 T/B 150,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 555 520 525 -20 38,462,900 20,433,257,500 3,770 122.093 530 J 315,600 525 T/B 1,363,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 4,079,100 203,955,000 48 3.455 50 T/J 242,093,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,000 500,000 1 0.658 50 T/J 144,927,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,000 5,150 5,000 5,075 75 45,009,500 228,322,940,000 7,064 1,529.227 5,100 J 1,594,000 5,075 T/B 3,137,000 54 BMSR Bintang Mitra Semestaraya Tbk 54 54 52 53 -1 20,500 1,067,900 4 10.600 54 J 14,500 53 T/B 11,100 55 BMTR Global Mediacom Tbk. 191 194 190 192 1 11,809,700 2,265,833,700 499 156.275 193 J 1,085,800 192 T/B 1,074,600 56 BNBA Bank Bumi Arta Tbk. 290 290 288 290 0 456,800 131,742,000 37 181.250 290 T/J 30,900 288 B 76,600 57 BNGA Bank CIMB Niaga Tbk. 745 760 745 760 15 4,441,600 3,357,372,500 781 5.611 765 J 658,700 760 T/B 60,800 58 BNII Bank Maybank Indonesia Tbk. 161 163 161 163 2 213,500 34,577,200 50 1.942 163 T/J 86,100 162 B 6,000 59 BNLI Bank Permata Tbk. 1,265 1,280 1,270 1,275 10 7,098,500 9,049,749,500 382 13.882 1,280 J 738,600 1,275 T/B 2,743,400 60 BPTR Batavia Prosperindo Trans Tbk. 78 83 78 80 2 22,200 1,754,500 10 80.000 80 T/J 247,700 79 B 100 61 BRAM Indo Kordsa Tbk. 5,800 5,775 5,775 5,775 -25 400 2,310,000 2 224.756 5,775 T/J 1,900 5,400 B 100 62 BRIS Bank BRIsyariah Tbk. 318 396 322 396 78 542,788,500 202,492,982,600 30,764 77.647 0 J 0 396 T/B 49,078,800 63 BRPT Barito Pacific Tbk. 1,180 1,200 1,165 1,170 -10 37,481,300 44,251,328,500 3,520 457.514 1,175 J 554,500 1,170 T/B 260,300 64 BSDE Bumi Serpong Damai Tbk. 740 755 735 745 5 15,070,700 11,231,204,500 1,079 145.934 750 J 363,400 745 T/B 216,600 65 BSIM Bank Sinarmas Tbk. 500 525 494 525 25 3,000 1,503,800 10 358.071 500 J 4,900 496 B 200 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,170 2,190 2,170 2,180 10 39,300 85,403,000 41 422.021 2,180 T/J 32,600 2,170 B 1,300 68 BTPS Bank BTPN Syariah Tbk. 3,140 3,220 3,140 3,140 0 6,922,700 21,900,340,000 2,329 322.051 3,140 T/J 48,200 3,130 B 150,900 69 BUDI Budi Starch & Sweetener Tbk. 84 85 84 85 1 370,200 31,466,900 26 46.068 85 T/J 10,000 84 B 139,900 70 BULL Buana Lintas Lautan Tbk. 302 308 302 304 2 109,294,100 33,290,548,000 3,247 29.728 306 J 1,111,200 304 T/B 78,700 71 BVIC Bank Victoria International Tbk. 69 76 68 71 2 1,386,800 98,324,100 216 67.138 71 T/J 216,000 69 B 31,400 72 BWPT Eagle High Plantations Tbk. 89 95 89 95 6 101,578,900 9,442,211,300 2,360 20.777 95 T/J 422,600 94 B 1,530,400 73 BYAN Bayan Resources Tbk. 14,000 14,000 13,500 13,900 -100 2,500 33,960,000 9 239.655 13,500 J 1,000 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 208 208 206 208 0 189,100 39,068,400 44 63.030 208 T/J 195,200 206 B 100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 91,600 4,580,000 12 28.571 50 T/J 66,895,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,020 1,990 2,000 10 83,900 167,835,000 52 413.223 2,000 T/J 64,900 1,990 B 3,400 77 CFIN Clipan Finance Indonesia Tbk. 191 194 190 193 2 404,200 77,669,000 19 15.103 193 T/J 1,998,700 191 B 23,500 78 CITY Natura City Developments Tbk. 51 51 51 51 0 3,000 153,000 1 42.500 51 T/J 87,000 50 B 266,500 79 CLEO Sariguna Primatirta Tbk. 460 468 460 462 2 7,405,300 3,434,579,000 723 2,008.696 462 T/J 40,600 460 B 362,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,390 1,400 1,400 1,400 10 100 140,000 1 133.964 1,415 J 500 1,410 B 200 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 101,805,200 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,525 6,025 6,500 475 20,560,900 130,455,292,500 8,920 29,603.316 6,525 J 197,000 6,500 T/B 504,000 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 130,232,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 346 0 0 346 0 0 0 0 174.602 370 J 2,800 348 B 400 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 620 635 610 615 -5 35,081,700 21,694,930,500 2,343 137.695 620 J 975,600 615 T/B 1,408,300 87 DART Duta Anggada Realty Tbk. 260 260 260 260 0 100 26,000 1 48.064 276 J 400 252 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 30,100 1,505,000 3 16.496 50 T/J 190,680,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 1 22.222 50 T/J 15,300,100 0 B 0 90 DILD Intiland Development Tbk. 189 190 186 187 -2 1,035,800 193,927,600 114 32.586 187 T/J 184,500 186 B 135,600 91 DLTA Delta Djakarta Tbk. 4,990 4,940 4,890 4,930 -60 6,100 30,064,000 11 29,469.783 4,990 J 1,200 4,890 B 1,100 92 DMAS Puradelta Lestari Tbk. 168 172 165 166 -2 33,463,500 5,581,281,300 1,503 79.048 167 J 1,061,300 166 T/B 3,961,000 93 DMND Diamond Food Indonesia Tbk. 945 955 935 940 -5 6,100 5,765,000 20 102.732 950 J 2,700 940 T/B 300 94 DNAR Bank Oke Indonesia Tbk. 270 308 252 300 30 183,700 54,643,600 60 272.727 300 T/J 3,000 280 B 13,000 95 DOID Delta Dunia Makmur Tbk. 147 150 143 150 3 21,798,100 3,199,389,900 1,838 203.076 151 J 539,100 150 T/B 1,270,000 96 DPNS Duta Pertiwi Nusantara Tbk. 242 0 0 242 0 0 0 0 78.628 270 J 1,200 246 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 70 76 70 76 6 13,000 933,400 10 13.818 76 T/J 829,700 71 B 1,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 69 65 66 1 303,200 19,995,200 177 37.562 67 J 15,100 66 T/B 500 99 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 823,900 279,647,800 61 91.892 340 T/J 260,500 336 B 10,000 100 DSSA Dian Swastatika Sentosa Tbk 22,400 0 0 22,400 0 0 0 0 1,493.333 21,975 J 600 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 486 496 484 486 0 1,967,200 960,317,000 831 96.238 486 T/J 35,200 484 B 196,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,170 2,200 2,170 2,190 20 20,200 44,033,000 26 806.121 2,190 T/J 2,700 2,180 B 1,300 103 DYAN Dyandra Media International Tbk. 51 51 50 51 0 553,500 27,685,000 27 14.571 51 T/J 910,900 50 B 359,500 104 EKAD Ekadharma International Tbk. 1,055 1,090 1,055 1,075 20 153,300 165,156,000 177 2,728.981 1,075 T/J 2,200 1,070 B 15,000 105 ELSA Elnusa Tbk. 228 236 228 236 8 52,040,100 12,130,318,000 2,448 59.000 238 J 7,665,100 236 T/B 1,911,500 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 702,453,000 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,900 0 0 4,900 0 0 0 0 680.556 4,900 J 194,600 4,730 B 600 108 ERAA Erajaya Swasembada Tbk. 1,230 1,250 1,230 1,245 15 6,940,400 8,599,242,000 1,269 124.500 1,250 J 131,600 1,245 T/B 494,200 109 ESSA Surya Esa Perkasa Tbk. 161 165 159 161 0 1,276,700 205,829,000 153 299.752 162 J 53,100 161 T/B 22,900 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 9,800 490,000 5 20.080 50 T/J 165,800 0 B 0 111 ETWA Eterindo Wahanatama Tbk 78 78 77 78 0 2,900 225,200 6 6.424 78 T/J 500 73 B 100 112 EXCL XL Axiata Tbk. 2,770 3,070 2,770 2,950 180 24,444,700 71,602,648,000 7,927 149.715 2,950 T/J 15,300 2,940 B 126,600 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 200 7,300 B 100 114 FILM MD Pictures Tbk. 168 178 168 172 4 736,100 127,229,700 158 81.905 173 J 18,500 171 B 46,400 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 600 30,000 2 22.727 50 T/J 8,336,300 0 B 0 116 FREN Smartfren Telecom Tbk. 100 104 99 100 0 89,676,600 9,065,817,100 3,034 5.556 101 J 2,592,900 100 T/B 8,923,800 117 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 9,081,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,465 1,415 1,400 1,405 -60 121,200 171,485,000 3 1,124.000 1,425 J 1,000 1,405 T/B 5,700 119 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. 47,125 47,375 46,700 46,725 -400 931,600 43,678,592,500 2,986 1,823.415 46,800 J 2,200 46,725 T/B 3,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,950 0 0 1,950 0 0 0 0 166.667 1,815 J 45,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 244 252 246 250 6 13,443,500 3,351,646,800 1,537 33.607 252 J 2,643,700 250 T/B 411,400 123 GJTL Gajah Tunggal Tbk. 376 382 372 382 6 2,771,800 1,044,173,600 455 74.996 382 T/J 183,200 378 B 2,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 84 0 2,312,600 194,140,900 155 21.000 84 T/J 1,147,100 83 B 1,011,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,290 1,300 0 205,900 266,676,500 163 101.167 1,300 T/J 47,600 1,295 B 200 126 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 1,836,500 92,728,600 63 21.999 51 T/J 92,500 50 B 6,998,700 127 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. 98 100 96 99 1 293,500 28,919,800 26 39.600 99 T/J 30,000 97 B 16,300 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 13,633,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 149 139 139 139 -10 200 27,800 2 78.198 149 J 30,100 139 T/B 800 131 HDIT Hensel Davest Indonesia Tbk. 525 575 510 545 20 1,300 693,500 12 103.810 550 J 10,000 496 B 100 132 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. 3,000 3,020 2,980 3,000 0 803,600 2,409,011,000 357 81.081 3,000 T/J 253,500 2,990 B 300 134 HERO Hero Supermarket Tbk. 890 900 865 875 -15 500 438,000 4 1,826.417 875 T/J 6,000 855 B 600 135 HEXA Hexindo Adiperkasa Tbk. 3,250 3,290 3,200 3,270 20 63,500 204,273,000 38 1,001.041 3,270 T/J 300 3,220 B 10,900 136 HITS Humpuss Intermoda Transportasi Tbk. 525 630 525 625 100 210,100 124,265,000 72 961.538 620 J 100 515 B 100 137 HKMU HK Metals Utama Tbk. 78 83 76 81 3 44,795,600 3,615,149,500 1,748 35.217 82 J 2,879,500 81 T/B 48,300 138 HMSP H.M. Sampoerna Tbk. 1,685 1,725 1,665 1,670 -15 60,207,400 102,020,513,000 9,333 8,336.661 1,675 J 261,800 1,670 T/B 822,400 139 HOKI Buyung Poetra Sembada Tbk. 655 660 650 655 0 8,848,300 5,810,250,500 701 211.290 660 J 902,900 655 T/B 11,600 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 100,200 5,010,000 5 27.027 50 T/J 491,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 216 220 212 220 4 329,100 71,161,800 61 73.333 220 T/J 22,400 216 B 26,800 142 HRUM Harum Energy Tbk. 1,185 1,200 1,175 1,180 -5 386,100 459,413,500 134 22.692 1,190 J 72,800 1,175 B 10,600 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,525 9,400 9,425 0 3,042,600 28,669,010,000 2,486 349.398 9,450 J 154,700 9,425 T/B 95,700 145 IDPR Indonesia Pondasi Raya Tbk. 164 176 154 158 -6 329,000 52,247,900 78 12.344 166 J 2,800 158 T/B 2,900 146 IFII Indonesia Fibreboard Industry Tbk. 137 141 128 135 -2 2,862,000 387,337,700 360 128.571 135 T/J 5,000 134 B 11,800 147 IGAR Champion Pacific Indonesia Tbk. 270 278 262 266 -4 108,900 29,539,600 25 173.856 270 J 500 266 T/B 6,900 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 6,668,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 645 655 635 635 -10 1,537,100 985,284,500 376 85.249 640 J 80,600 635 T/B 283,900 150 IMJS Indomobil Multi Jasa Tbk. 240 252 240 252 12 4,919,700 1,219,360,400 309 50.400 252 T/J 436,900 250 B 111,600 151 INAF Indofarma Tbk. 1,000 1,015 995 1,000 0 704,500 708,128,500 311 400.000 1,005 J 6,000 1,000 T/B 100,900 152 INCI Intanwijaya Internasional Tbk 520 510 486 510 -10 389,300 191,429,000 77 55.160 520 J 10,000 488 B 200 153 INCO Vale Indonesia Tbk. 2,920 3,140 2,930 3,130 210 55,359,200 168,376,344,000 10,435 1,277.551 3,140 J 1,093,500 3,130 T/B 628,500 154 INDF Indofood Sukses Makmur Tbk. 6,675 6,750 6,600 6,625 -50 3,128,400 20,829,250,000 2,580 1,134.049 6,650 J 86,800 6,625 T/B 230,000 155 INDR Indo-Rama Synthetics Tbk. 2,180 2,280 2,180 2,250 70 109,200 244,470,000 33 303.034 2,260 J 1,000 2,200 B 100 156 INDS Indospring Tbk. 2,420 2,410 2,350 2,350 -70 4,700 11,103,000 11 220.312 2,350 T/J 900 2,270 B 100 157 INDY Indika Energy Tbk. 695 705 690 700 5 7,426,100 5,195,205,500 853 23.729 705 J 938,500 700 T/B 178,600 158 INKP Indah Kiat Pulp & Paper Tbk. 6,400 6,525 6,300 6,300 -100 2,891,500 18,488,272,500 2,158 324.630 6,325 J 52,000 6,300 T/B 85,500 159 INPC Bank Artha Graha Internasional Tbk. 50 54 50 50 0 482,300 25,256,300 76 0.286 51 J 55,800 50 T/B 331,400 160 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,150 11,900 11,950 100 2,408,600 28,854,777,500 1,503 478.000 11,950 T/J 260,400 11,925 B 57,300 161 IPCC Indonesia Kendaraan Terminal Tbk. 430 446 430 434 4 4,266,600 1,863,103,600 854 26.463 436 J 10,000 434 T/B 24,200 162 IPOL Indopoly Swakarsa Industry Tbk. 71 75 71 74 3 216,100 15,727,200 26 35.238 74 T/J 1,000 73 B 11,600 163 IPTV MNC Vision Networks Tbk. 370 370 362 364 -6 34,802,700 12,804,443,800 3,446 151.667 364 T/J 286,800 362 B 695,600 164 ISAT Indosat Tbk. 2,400 2,540 2,400 2,500 100 12,488,800 31,154,513,000 3,683 178.571 2,510 J 6,100 2,500 T/B 719,600 165 ISSP Steel Pipe Industry of Indonesia Tbk. 124 127 124 124 0 1,055,500 131,690,100 137 42.034 125 J 7,500 124 T/B 246,700 166 ITMG Indo Tambangraya Megah Tbk. 7,325 7,450 7,325 7,425 100 1,959,600 14,474,275,000 1,975 53.036 7,425 T/J 43,400 7,400 B 49,900 167 JAWA Jaya Agra Wattie Tbk. 69 70 69 70 1 500 34,800 2 14.000 70 T/J 6,000 69 B 3,900 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 400 400 400 0 100 40,000 1 331.079 386 J 3,000 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. 1,175 1,230 1,175 1,225 50 57,000,500 68,967,914,500 6,764 334.882 1,230 J 1,531,500 1,225 T/B 1,624,500 170 JRPT Jaya Real Property Tbk. 436 446 434 438 2 1,582,200 692,059,000 385 421.154 440 J 118,000 438 T/B 428,900 171 JSKY Sky Energy Indonesia Tbk. 79 88 78 84 5 106,827,200 9,047,173,600 6,909 42.000 85 J 1,426,800 84 T/B 23,700 172 JSMR Jasa Marga (Persero) Tbk. 4,490 4,520 4,420 4,460 -30 9,331,000 41,554,734,000 1,913 263.002 4,460 T/J 536,400 4,450 B 38,800 173 KAEF Kimia Farma Tbk. 1,120 1,140 1,120 1,125 5 1,431,400 1,611,563,000 538 1,125.000 1,130 J 22,300 1,125 T/B 100,800 174 KBLI KMI Wire & Cable Tbk. 398 400 392 394 -4 1,169,200 460,987,600 101 47.874 396 J 21,600 394 T/B 312,000 175 KEEN Kencana Energi Lestari Tbk. 344 344 320 330 -14 2,072,200 696,742,800 103 83.333 332 J 4,000 330 T/B 300 176 KICI Kedaung Indah Can Tbk 216 244 206 206 -10 1,100 234,000 3 43.735 226 J 3,000 204 B 400 177 KIJA Kawasan Industri Jababeka Tbk. 144 144 140 144 0 596,500 84,672,700 136 4.996 144 T/J 20,300 141 B 66,300 178 KINO Kino Indonesia Tbk. 3,550 3,550 3,480 3,530 -20 1,103,500 3,867,083,000 197 92.895 3,530 T/J 28,900 3,480 B 3,600 179 KKGI Resource Alam Indonesia Tbk. 200 206 188 199 -1 12,300 2,447,300 11 698.246 199 T/J 2,400 189 B 2,300 180 KLBF Kalbe Farma Tbk. 1,495 1,530 1,490 1,530 35 31,247,600 47,233,347,000 4,771 14,922.462 1,530 T/J 834,700 1,515 B 1,700 181 KOBX Kobexindo Tractors Tbk. 91 91 89 90 -1 250,300 22,510,100 78 22.500 91 J 2,700 90 T/B 13,300 182 KOTA DMS Propertindo Tbk. 645 645 635 640 -5 8,288,000 5,301,428,000 391 320.000 645 J 4,200 635 B 42,500 183 KPAL Steadfast Marine Tbk. 70 72 69 70 0 693,500 48,684,200 117 60.870 71 J 76,600 70 T/B 53,300 184 KRAS Krakatau Steel (Persero) Tbk. 276 284 276 280 4 20,859,800 5,831,100,800 2,179 34.810 282 J 1,246,900 280 T/B 1,650,800 185 KREN Kresna Graha Investama Tbk. 140 143 138 138 -2 27,386,300 3,836,984,100 1,483 1,435.705 139 J 900,100 138 T/B 446,000 186 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 31,657,800 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,250 0 0 7,250 0 0 0 0 119.835 7,000 J 200 6,750 B 100 188 LINK Link Net Tbk. 2,280 2,400 2,230 2,270 -10 2,210,600 5,065,964,000 960 141.875 2,350 J 10,900 2,270 T/B 17,400 189 LION Lion Metal Works Tbk. 400 498 374 450 50 20,200 7,906,800 20 281.833 450 T/J 2,300 440 B 500 190 LPCK Lippo Cikarang Tbk 850 885 845 870 20 888,700 768,043,500 354 98.089 870 T/J 39,200 865 B 500 191 LPGI Lippo General Insurance Tbk. 3,800 0 0 3,800 0 0 0 0 170.787 3,750 J 200 3,540 B 100 192 LPKR Lippo Karawaci Tbk. 168 170 164 167 -1 8,189,600 1,359,705,500 502 53.927 167 T/J 1,194,000 166 B 2,100 193 LPPF Matahari Department Store Tbk. 1,475 1,505 1,475 1,485 10 8,827,000 13,142,269,000 2,108 33.650 1,490 J 327,800 1,485 T/B 1,711,100 194 LSIP PP London Sumatra Indonesia Tbk. 860 890 855 890 30 23,524,000 20,681,399,000 2,463 229.677 895 J 2,223,900 890 T/B 2,057,800 195 LTLS Lautan Luas Tbk. 440 440 434 440 0 339,800 149,196,400 45 155.538 440 T/J 152,400 434 B 7,100 196 MAIN Malindo Feedmill Tbk. 615 660 620 635 20 38,802,000 24,822,386,000 3,594 360.795 640 J 695,800 635 T/B 251,300 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,074,500 53,725,000 15 6.835 50 T/J 367,771,800 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. 740 755 720 720 -20 20,865,400 15,213,610,500 3,253 1,155.420 725 J 192,600 720 T/B 3,495,500 200 MARK Mark Dynamics Indonesia Tbk. 650 705 625 700 50 23,858,900 16,014,156,500 3,288 1,400.000 705 J 66,700 700 T/B 375,700 201 MASA Multistrada Arah Sarana Tbk. 585 585 565 575 -10 1,400 806,500 5 408.845 575 T/J 2,000 560 B 50,000 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 328 336 328 336 8 559,400 186,277,200 159 21.000 338 J 66,300 336 T/B 76,600 204 MBTO Martina Berto Tbk. 64 68 62 68 4 2,800 189,400 9 9.189 67 J 2,500 64 B 500 205 MCOR Bank China Construction Bank Indonesia Tbk. 133 142 133 141 8 13,799,200 1,910,667,700 741 126.466 141 T/J 3,016,800 140 B 75,800 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,035,000 0 B 0 207 MDLN Modernland Realty Tbk. 52 58 50 55 3 180,860,500 10,125,178,100 2,713 16.323 55 T/J 2,225,200 54 B 3,517,800 208 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 56,029,700 0 B 0 209 MEDC Medco Energi Internasional Tbk. 462 468 460 464 2 35,290,400 16,346,807,200 2,379 817.232 466 J 1,239,400 464 T/B 1,535,300 210 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 200 1,270,000 2 4,628.685 6,350 T/J 2,800 6,200 B 2,000 211 META Nusantara Infrastructure Tbk. 107 111 106 108 1 251,700 26,801,100 31 32.720 109 J 2,300 108 T/B 32,400 212 MGRO Mahkota Group Tbk. 680 695 675 680 0 2,174,300 1,491,503,500 206 302.222 680 T/J 142,200 675 B 37,900 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,480 2,360 2,400 20 20,101,200 48,815,686,000 3,663 141.303 2,410 J 10,000 2,400 T/B 19,100 214 MLBI Multi Bintang Indonesia Tbk. 10,025 10,025 9,975 10,000 -25 31,600 316,132,500 49 63,694.268 10,025 J 1,000 10,000 T/B 900 215 MLPL Multipolar Tbk. 53 58 52 53 0 19,947,100 1,078,295,300 377 6.079 53 T/J 1,008,800 52 B 2,832,900 216 MLPT Multipolar Technology Tbk. 595 610 590 595 0 175,800 104,474,000 140 123.958 600 J 41,700 595 T/B 5,000 217 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 73,986,500 68,050,139,000 6,914 101.667 920 J 2,114,900 915 T/B 20,895,400 218 MPMX Mitra Pinasthika Mustika Tbk. 494 500 480 496 2 2,351,400 1,152,338,000 590 33.067 496 T/J 183,300 492 B 18,900 219 MPPA Matahari Putra Prima Tbk. 115 115 111 113 -2 1,247,800 141,121,600 151 47.509 113 T/J 239,500 112 B 53,700 220 MRAT Mustika Ratu Tbk. 135 137 135 135 0 56,500 7,671,500 20 20.769 135 T/J 1,600 133 B 800 221 MSIN MNC Studios International Tbk. 294 278 274 274 -20 1,061,300 291,098,800 260 54.800 274 T/J 529,700 0 B 0 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 65,500 995 B 500 223 MTDL Metrodata Electronics Tbk. 1,415 1,430 1,395 1,410 -5 2,912,500 4,123,599,000 933 2,538.345 1,410 T/J 294,900 1,405 B 16,000 224 MTLA Metropolitan Land Tbk. 390 376 364 364 -26 2,000 732,800 7 153.037 388 J 300 368 B 500 225 MYOH Samindo Resources Tbk. 1,035 1,035 1,020 1,035 0 77,700 80,291,500 28 123.277 1,035 T/J 218,000 1,020 B 300 226 MYOR Mayora Indah Tbk. 2,260 2,280 2,240 2,250 -10 5,591,000 12,568,604,000 1,626 11,255.628 2,250 T/J 1,208,200 2,240 B 42,900 227 MYTX Asia Pacific Investama Tbk. 53 52 50 52 -1 68,000 3,400,200 5 7.816 52 T/J 17,900 50 B 87,600 228 NIKL Pelat Timah Nusantara Tbk. 500 510 490 496 -4 1,601,200 793,607,900 433 152.615 498 J 60,400 496 T/B 159,600 229 NISP Bank OCBC NISP Tbk. 730 745 730 740 10 372,600 277,550,000 23 896.709 745 J 149,800 740 T/B 29,100 230 NOBU Bank Nationalnobu Tbk. 780 0 0 780 0 0 0 0 208.000 780 J 3,000 730 B 400 231 NRCA Nusa Raya Cipta Tbk. 348 350 346 350 2 295,500 102,871,000 43 41.176 350 T/J 437,900 348 B 48,600 232 NZIA Nusantara Almazia Tbk. 186 234 176 214 28 52,200 10,654,500 25 97.273 214 T/J 3,300 212 B 200 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,000 50,000 1 98.922 50 T/J 2,518,500 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 86 87 83 84 -2 4,543,000 383,280,700 704 84.000 85 J 110,400 84 T/B 603,800 235 PANR Panorama Sentrawisata Tbk. 91 91 88 89 -2 1,238,200 110,554,700 272 53.399 90 J 80,900 88 B 263,300 236 PANS Panin Sekuritas Tbk. 1,105 1,135 1,085 1,110 5 5,150,900 5,714,911,500 1,452 807.273 1,115 J 39,700 1,110 T/B 35,400 237 PBID Panca Budi Idaman Tbk. 855 865 855 860 5 13,900 11,975,500 26 101.176 860 T/J 28,900 855 B 23,500 238 PBRX Pan Brothers Tbk. 280 284 280 280 0 590,400 166,724,600 23 495.575 280 T/J 407,000 278 B 400 239 PBSA Paramita Bangun Sarana Tbk. 655 655 655 655 0 100 65,500 1 54.583 695 J 100 0 B 0 240 PEHA Phapros Tbk. 1,320 1,320 1,230 1,230 -90 201,500 248,831,000 99 102.671 1,230 T/J 438,700 0 B 0 241 PGAS Perusahaan Gas Negara Tbk. 1,110 1,135 1,115 1,135 25 72,598,300 81,854,408,500 4,497 378.333 1,140 J 6,055,500 1,135 T/B 795,900 242 PJAA Pembangunan Jaya Ancol Tbk. 530 550 525 530 0 140,400 74,570,000 48 103.415 530 T/J 152,900 525 B 22,000 243 PLIN Plaza Indonesia Realty Tbk. 2,460 2,820 2,350 2,520 60 9,200 24,254,000 17 1,045.687 2,520 T/J 1,800 2,360 B 100 244 PNBN Bank Pan Indonesia Tbk 785 795 780 790 5 1,894,000 1,492,251,500 407 1,315.351 790 T/J 429,300 785 B 282,700 245 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 14,100 705,000 12 50.000 50 T/J 10,095,100 0 B 0 246 PNIN Paninvest Tbk. 750 750 745 745 -5 287,400 215,376,500 38 792.216 750 J 9,500 745 T/B 25,300 247 PNLF Panin Financial Tbk. 182 184 175 183 1 6,330,000 1,154,784,200 513 197.795 183 T/J 396,300 182 B 6,500 248 POLL Pollux Properti Indonesia Tbk. 5,825 5,975 5,450 5,450 -375 58,300 321,957,500 195 886.179 5,500 J 300 5,425 B 19,700 249 PPRE PP Presisi Tbk. 200 204 196 199 -1 10,551,500 2,114,863,200 1,444 46.279 199 T/J 178,800 198 B 42,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 3,285,200 164,260,000 180 108.108 50 T/J 64,518,500 0 B 0 251 PRAS Prima Alloy Steel Universal Tbk. 136 129 127 127 -9 23,900 3,044,400 15 71.497 128 J 93,200 0 B 0 252 PRDA Prodia Widyahusada Tbk. 3,140 3,260 3,130 3,260 120 29,000 92,216,000 21 50.154 3,260 T/J 12,000 3,140 B 300 253 PSSI Pelita Samudera Shipping Tbk. 167 167 165 165 -2 4,100 677,900 14 122.222 165 T/J 21,600 164 B 4,000 254 PTBA Bukit Asam Tbk. 2,050 2,070 2,040 2,070 20 33,927,100 69,578,029,000 6,023 1,800.000 2,080 J 1,381,800 2,070 T/B 2,871,400 255 PTIS Indo Straits Tbk. 180 0 0 180 0 0 0 0 18.947 179 J 300 176 B 2,000 256 PTPP PP (Persero) Tbk. 955 1,020 955 1,020 65 109,021,500 107,809,767,000 8,022 191.729 1,025 J 2,275,800 1,020 T/B 18,403,900 257 PTRO Petrosea Tbk. 1,355 1,370 1,355 1,355 0 373,000 509,427,000 157 1,084.000 1,365 J 28,600 1,355 T/B 55,600 258 PTSN Sat Nusapersada Tbk 189 192 180 190 1 1,641,100 310,755,000 210 98.276 190 T/J 116,200 188 B 4,600 259 PUDP Pudjiadi Prestige Tbk. 248 240 240 240 -8 100 24,000 1 29.934 244 J 100 240 T/B 200 260 PURE Trinitan Metals and Minerals Tbk. 111 118 110 113 2 11,617,100 1,327,029,600 1,239 37.667 113 T/J 268,000 112 B 16,200 261 PWON Pakuwon Jati Tbk. 418 422 414 414 -4 78,821,600 32,801,570,000 5,600 1,596.052 416 J 493,700 414 T/B 5,280,800 262 PZZA Sarimelati Kencana Tbk. 695 750 695 715 20 24,740,800 17,840,932,500 3,724 65.000 715 T/J 500,700 710 B 585,600 263 RAJA Rukun Raharja Tbk. 111 113 110 112 1 4,280,100 475,538,300 278 384.721 113 J 399,400 112 T/B 13,400 264 RALS Ramayana Lestari Sentosa Tbk. 585 595 585 590 5 7,800,200 4,579,901,500 903 368.750 590 T/J 140,800 585 B 172,500 265 RANC Supra Boga Lestari Tbk. 408 440 408 418 10 532,700 221,855,200 171 83.600 418 T/J 45,500 412 B 2,700 266 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,903,600 0 B 0 267 RDTX Roda Vivatex Tbk 4,950 4,950 4,950 4,950 0 100 495,000 1 260.775 5,350 J 1,700 4,950 T/B 9,900 268 RELI Reliance Sekuritas Indonesia Tbk. 312 312 312 312 0 100 31,200 1 144.000 306 J 200 0 B 0 269 RICY Ricky Putra Globalindo Tbk 96 95 95 95 -1 1,200 114,000 2 15.088 95 T/J 60,700 94 B 51,100 270 RMBA Bentoel Internasional Investama Tbk. 232 242 238 238 6 10,100 2,404,200 8 1,862.285 238 T/J 11,700 232 B 200 271 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,195 1,180 1,195 0 236,100 281,941,500 36 468.627 1,200 J 14,100 1,195 T/B 800 272 SAMF Saraswanti Anugerah Makmur Tbk. 386 390 376 386 0 88,600 33,961,400 84 321.667 388 J 1,000 386 T/B 18,300 273 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,100 9,300 0 6,200 57,507,500 10 6,000.000 9,300 T/J 1,500 9,125 B 100 274 SCMA Surya Citra Media Tbk. 1,195 1,260 1,190 1,250 55 100,837,100 125,777,853,000 3,134 565.475 1,255 J 130,200 1,250 T/B 2,365,700 275 SDPC Millennium Pharmacon International Tbk. 107 116 105 114 7 3,717,900 417,863,300 467 76.097 115 J 249,300 114 T/B 217,900 276 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 770 730 760 0 4,100 3,133,000 4 850.064 775 J 36,600 735 B 1,100 277 SGRO Sampoerna Agro Tbk. 2,100 2,100 1,985 2,000 -100 568,300 1,141,402,000 89 85.470 2,000 T/J 1,113,000 1,995 B 36,000 278 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,240 1,225 1,230 5 4,494,800 5,543,281,500 1,060 212.069 1,235 J 3,797,100 1,230 T/B 673,600 279 SILO Siloam International Hospitals Tbk. 5,200 5,200 5,050 5,175 -25 28,400 146,315,000 89 58.774 5,200 J 1,300 5,150 B 2,500 280 SIMP Salim Ivomas Pratama Tbk. 256 282 256 274 18 23,171,100 6,290,223,000 2,210 24.909 276 J 926,800 274 T/B 640,700 281 SMBR Semen Baturaja (Persero) Tbk. 314 320 310 312 -2 6,401,500 2,003,113,800 719 55.714 314 J 411,400 312 T/B 197,900 282 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,080 1,010 1,030 -40 280,200 287,291,000 183 1,243.961 1,050 J 2,700 1,030 T/B 13,900 283 SMDR Samudera Indonesia Tbk. 218 230 218 224 6 2,397,900 533,794,400 372 898.949 224 T/J 7,500 222 B 20,100 284 SMGR Semen Indonesia (Persero) Tbk. 9,775 10,000 9,675 9,950 175 3,231,500 31,832,522,500 1,542 3,462.315 9,950 T/J 154,600 9,900 B 3,000 285 SMKL Satyamitra Kemas Lestari Tbk. 177 182 173 173 -4 7,900 1,370,600 15 89.637 173 T/J 100 170 B 4,100 286 SMMA Sinarmas Multiartha Tbk. 16,475 16,475 15,325 15,325 -1,150 4,400 68,040,000 28 1,142.403 15,325 T/J 1,100 0 B 0 287 SMRA Summarecon Agung Tbk. 615 625 600 610 -5 34,644,500 21,098,135,000 1,971 1,002.300 615 J 643,600 610 T/B 523,900 288 SMSM Selamat Sempurna Tbk. 1,045 1,080 1,040 1,065 20 4,914,400 5,252,446,000 1,496 2,844.627 1,065 T/J 5,300 1,060 B 456,900 289 SOCI Soechi Lines Tbk. 123 124 121 122 -1 5,356,200 651,600,500 292 22.182 122 T/J 453,600 121 B 929,700 290 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 800 0 B 0 291 SPMA Suparma Tbk. 262 258 244 246 -16 260,300 63,951,000 42 110.274 258 J 10,000 246 T/B 28,200 292 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 134 126 134 2 100,200 12,626,000 5 143.008 134 T/J 66,400 126 B 700 293 SRIL Sri Rejeki Isman Tbk. 195 200 196 200 5 44,132,900 8,767,519,900 2,820 83.333 202 J 4,204,400 200 T/B 7,620,400 294 SRSN Indo Acidatama Tbk 56 57 55 57 1 1,830,600 102,318,900 139 10.382 57 T/J 1,600,000 56 B 234,700 295 SSIA Surya Semesta Internusa Tbk. 394 394 388 392 -2 23,461,500 9,175,659,600 1,329 160.821 392 T/J 10,899,000 390 B 674,000 296 SSMS Sawit Sumbermas Sarana Tbk. 790 800 785 795 5 2,086,800 1,656,455,500 161 118.657 795 T/J 70,200 790 B 140,400 297 STAR Buana Artha Anugerah Tbk. 138 140 137 140 2 23,400 3,239,000 9 137.255 140 T/J 6,000 132 B 20,000 298 SULI SLJ Global Tbk. 50 50 50 50 0 1,400 70,000 1 0.714 50 T/J 10,869,900 0 B 0 299 TARA Sitara Propertindo Tbk. 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 300 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 106,508,400 0 B 0 301 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,115 1,120 -5 36,422,300 40,969,702,000 2,146 276.543 1,125 J 91,000 1,120 T/B 1,271,500 302 TBLA Tunas Baru Lampung Tbk. 560 580 560 575 15 2,394,600 1,374,790,000 326 130.935 580 J 724,800 575 T/B 62,400 303 TCID Mandom Indonesia Tbk. 7,500 7,500 7,500 7,500 0 300 2,250,000 3 735.640 7,500 T/J 13,100 7,475 B 600 304 TDPM Tridomain Performance Materials Tbk. 91 95 91 93 2 4,871,500 452,545,800 298 40.789 93 T/J 7,700 92 B 813,200 305 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 306 TGRA Terregra Asia Energy Tbk. 67 71 64 67 0 4,432,500 298,061,400 438 33.500 68 J 17,700 67 T/B 11,300 307 TINS Timah Tbk. 610 650 605 640 30 61,348,200 38,848,105,000 4,492 327.036 645 J 3,099,000 640 T/B 4,046,300 308 TIRT Tirta Mahakam Resources Tbk 51 53 53 53 2 100 5,300 1 24.229 53 T/J 200 51 B 1,400 309 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,125 6,200 -50 20,407,900 128,823,977,500 7,947 383.335 6,225 J 8,400 6,200 T/B 612,400 310 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,150 3,040 3,050 -70 248,572,600 766,950,510,000 30,527 1,602.859 3,060 J 1,072,600 3,050 T/B 7,842,200 311 TMAS Temas Tbk. 125 125 120 121 -4 583,700 70,487,700 103 278.302 121 T/J 34,100 120 B 506,100 312 TOBA Toba Bara Sejahtra Tbk. 350 348 348 348 -2 9,500 3,306,000 1 73.436 350 J 681,600 340 B 1,100 313 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,800 290,000 3 80.475 50 T/J 181,327,300 0 B 0 314 TOTL Total Bangun Persada Tbk. 340 342 334 334 -6 4,388,100 1,477,706,400 588 120.046 336 J 100,300 334 T/B 172,400 315 TOWR Sarana Menara Nusantara Tbk. 1,090 1,115 1,065 1,110 20 229,391,600 251,119,680,500 38,404 5,287.477 1,110 T/J 971,400 1,105 B 893,300 316 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 317 TRIM Trimegah Sekuritas Indonesia Tbk. 114 115 115 115 1 1,700 195,500 1 115.887 129 J 102,000 115 T/B 4,000 318 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 319 TRST Trias Sentosa Tbk. 386 0 0 386 0 0 0 0 230.255 398 J 22,000 382 B 10,000 320 TSPC Tempo Scan Pacific Tbk. 1,380 1,460 1,380 1,450 70 457,400 659,375,000 225 258.670 1,450 T/J 10,700 1,445 B 20,600 321 TURI Tunas Ridean Tbk. 1,480 1,460 1,450 1,460 -20 71,000 102,960,000 5 3,244.444 1,460 T/J 129,200 1,400 B 10,000 322 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,430 1,450 0 302,700 437,552,000 200 96.667 1,455 J 32,400 1,450 T/B 1,400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,645 1,635 1,640 0 777,100 1,274,001,000 223 3,179.774 1,640 T/J 1,133,300 1,635 B 9,800 324 UNIC Unggul Indah Cahaya Tbk. 3,500 3,500 3,500 3,500 0 100 350,000 1 129.626 3,490 J 700 3,360 B 100 325 UNSP Bakrie Sumatera Plantations Tbk. 59 62 57 58 -1 244,200 14,928,500 34 2.754 59 J 1,000 58 T/B 21,300 326 UNTR United Tractors Tbk. 17,150 17,275 17,050 17,225 75 1,801,900 30,983,635,000 1,954 20,505.952 17,250 J 88,400 17,225 T/B 39,100 327 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,875 7,900 0 17,782,600 140,782,852,500 4,817 202,252.944 7,925 J 10,600 7,900 T/B 316,200 328 VICO Victoria Investama Tbk. 84 88 82 82 -2 146,700 12,034,300 25 65.600 82 T/J 89,100 81 B 27,500 329 VIVA Visi Media Asia Tbk. 50 50 50 50 0 8,500 425,000 4 16.667 50 T/J 22,956,200 0 B 0 330 VOKS Voksel Electric Tbk. 191 196 190 191 0 53,100 10,158,100 20 84.489 191 T/J 3,400 190 B 3,800 331 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 195 196 1 21,051,100 4,132,553,300 1,168 67.586 196 T/J 972,400 195 B 1,220,000 332 WEHA WEHA Transportasi Indonesia Tbk. 88 88 82 85 -3 1,552,100 131,167,900 426 37.106 85 T/J 100 82 B 188,000 333 WIIM Wismilak Inti Makmur Tbk. 180 186 178 183 3 3,023,900 552,306,100 666 28.154 184 J 44,800 183 T/B 359,100 334 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,220 1,185 1,200 -5 59,153,100 71,024,617,000 4,474 308.441 1,205 J 126,500 1,200 T/B 629,100 335 WINS Wintermar Offshore Marine Tbk. 91 93 85 92 1 1,659,200 153,613,700 12 24.880 92 T/J 2,998,400 90 B 200 336 WOMF Wahana Ottomitra Multiartha Tbk. 199 208 199 204 5 7,900 1,616,700 23 30.927 206 J 159,800 202 B 100 337 WOOD Integra Indocabinet Tbk. 394 402 392 394 0 27,394,600 10,906,651,200 2,112 151.538 394 T/J 9,018,900 392 B 721,400 338 WSBP Waskita Beton Precast Tbk. 199 204 197 202 3 48,250,100 9,737,100,800 1,442 41.224 204 J 3,026,000 202 T/B 5,157,500 339 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 26,518,400 19,019,891,500 1,962 194.332 720 T/J 263,400 715 B 1,289,800 340 WTON Wijaya Karya Beton Tbk. 282 288 282 286 4 5,546,500 1,587,254,800 692 48.475 288 J 315,900 286 T/B 719,200 Total 4,580,895,600 5,274,347,619,100 458,272 2,690,788,000 246,692,900 Jakarta, 06 July 2020 Trading Division