List of Securities Quotation Main Board Date: Tuesday, 07 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. 8,600 8,825 8,625 8,700 100 1,707,800 14,886,652,500 1,144 706.766 8,700 T/J 11,200 8,675 B 3,100 2 ABMM ABM Investama Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 37.333 1,400 T/J 2,200 1,305 B 200 3 ACES Ace Hardware Indonesia Tbk. 1,485 1,550 1,495 1,540 55 17,824,700 27,106,199,500 4,666 1,878.049 1,545 J 239,900 1,540 T/B 397,300 4 ACST Acset Indonusa Tbk. 270 274 264 264 -6 271,600 72,511,000 83 11.086 268 J 20,000 264 T/B 22,400 5 ADHI Adhi Karya (Persero) Tbk. 640 650 625 625 -15 17,727,200 11,224,201,500 1,513 490.839 630 J 795,000 625 T/B 959,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,200 7,200 7,000 7,150 -50 37,300 265,705,000 103 307.527 7,175 J 3,800 7,150 T/B 30,700 7 ADMG Polychem Indonesia Tbk 106 108 104 104 -2 722,900 75,968,700 76 9.283 105 J 185,800 104 T/B 137,000 8 ADRO Adaro Energy Tbk. 1,065 1,085 1,050 1,050 -15 94,523,900 101,112,451,500 9,779 95.455 1,055 J 317,400 1,050 T/B 533,300 9 AGII Aneka Gas Industri Tbk. 590 590 585 585 -5 53,300 31,378,500 56 53.182 590 J 65,000 585 T/B 5,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 151 167 144 151 0 247,830,800 38,893,234,000 11,255 246.700 151 T/J 3,390,900 150 B 504,400 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. 2,500 2,570 2,450 2,490 -10 15,605,600 39,346,648,000 2,396 1,984.522 2,490 T/J 56,500 2,480 B 91,500 13 ALTO Tri Banyan Tirta Tbk. 382 380 380 380 -2 1,000 380,000 1 189.852 380 T/J 40,500 356 B 1,000 14 AMAN Makmur Berkah Amanda Tbk. 196 196 195 196 0 249,100 48,813,600 17 178.182 196 T/J 123,900 195 B 114,000 15 AMFG Asahimas Flat Glass Tbk. 2,660 2,660 2,480 2,510 -150 224,700 557,914,000 119 102.449 2,520 J 13,900 2,510 T/B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 795 805 785 790 -5 1,326,300 1,042,079,000 163 2,015.872 790 T/J 153,500 785 B 24,000 17 ANJT Austindo Nusantara Jaya Tbk. 496 615 550 605 109 15,400 9,306,500 18 50.417 605 T/J 100 505 B 500 18 ANTM Aneka Tambang Tbk. 640 670 640 650 10 234,409,300 153,252,400,000 14,280 428.562 650 T/J 3,723,800 645 B 3,904,400 19 APLI Asiaplast Industries Tbk. 100 100 94 100 0 3,200 319,400 7 83.333 100 T/J 100 99 B 100 20 APLN Agung Podomoro Land Tbk. 112 114 111 111 -1 7,880,600 880,950,900 638 30.411 112 J 430,300 111 T/B 2,115,700 21 ARNA Arwana Citramulia Tbk. 370 374 368 370 0 1,448,700 535,786,400 295 2,514.783 372 J 155,300 368 B 32,300 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. 930 920 920 920 -10 1,300 1,196,000 5 271.747 995 J 1,000 920 T/B 300 24 ASGR Astra Graphia Tbk. 670 670 665 665 -5 193,600 129,642,000 68 137.875 670 J 14,300 665 T/B 380,100 25 ASII Astra International Tbk. 4,840 4,910 4,800 4,830 -10 46,178,600 223,112,505,000 7,058 3,454.021 4,830 T/J 237,600 4,820 B 64,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,225 1,205 1,215 0 61,900 75,287,500 43 2,250.000 1,215 T/J 100 1,210 B 2,300 27 ASRI Alam Sutera Realty Tbk. 129 130 128 128 -1 22,591,400 2,905,351,900 1,055 121.905 128 T/J 781,500 127 B 2,782,200 28 ASSA Adi Sarana Armada Tbk. 422 438 422 434 12 10,754,100 4,618,754,000 929 111.282 436 J 1,144,200 434 T/B 239,700 29 ATIC Anabatic Technologies Tbk. 870 810 810 810 -60 100 81,000 1 115.714 810 T/J 10,900 0 B 0 30 AUTO Astra Otoparts Tbk. 890 900 885 890 0 423,200 377,636,000 135 804.920 895 J 135,600 890 T/B 95,200 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 720,500 0 B 0 32 BATA Sepatu Bata Tbk. 545 550 550 550 5 800 440,000 4 7,133.593 555 J 800 545 B 200 33 BBCA Bank Central Asia Tbk. 29,675 29,975 29,500 29,950 275 14,833,600 443,921,772,500 9,814 17,114.286 29,975 J 629,000 29,950 T/B 1,987,700 34 BBKP Bank Bukopin Tbk. 183 185 182 183 0 23,804,100 4,347,564,700 1,013 54.288 183 T/J 2,377,800 182 B 1,307,000 35 BBMD Bank Mestika Dharma Tbk. 1,570 1,600 1,545 1,590 20 3,600 5,685,500 12 115.217 1,585 J 7,400 1,500 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,610 4,660 4,580 4,600 -10 41,042,200 188,946,519,000 6,981 22.124 4,610 J 367,300 4,600 T/B 396,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,040 3,080 3,030 3,030 -10 207,371,700 631,326,601,000 20,349 3,462.857 3,040 J 492,200 3,030 T/B 14,117,300 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. 1,240 1,265 1,225 1,225 -15 46,201,700 57,092,379,500 3,927 159.783 1,230 J 425,200 1,225 T/B 5,697,000 40 BBYB Bank Yudha Bhakti Tbk. 284 296 280 290 6 772,800 225,636,200 56 295.256 292 J 12,200 288 B 22,500 41 BCAP MNC Kapital Indonesia Tbk. 157 158 155 157 0 11,553,600 1,823,059,500 23,068 445.238 157 T/J 164,900 156 B 190,600 42 BDMN Bank Danamon Indonesia Tbk. 2,800 2,820 2,780 2,810 10 790,500 2,213,392,000 374 1.587 2,810 T/J 288,400 2,800 B 6,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 120 122 117 119 -1 17,602,600 2,093,514,600 785 70.000 120 J 2,028,500 119 T/B 262,600 44 BFIN BFI Finance Indonesia Tbk. 286 290 282 282 -4 35,908,400 10,216,676,800 1,078 1,445.116 284 J 3,508,800 282 T/B 3,599,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 79,200 3,960,000 8 146.220 50 T/J 34,913,100 0 B 0 46 BINA Bank Ina Perdana Tbk. 925 940 905 940 15 171,200 159,147,000 24 531.085 940 T/J 348,900 910 B 1,000 47 BIRD Blue Bird Tbk. 1,095 1,105 1,085 1,090 -5 346,700 378,205,500 146 16.769 1,095 J 40,700 1,085 B 6,100 48 BISI BISI International Tbk. 820 815 810 815 -5 192,900 157,197,500 46 407.500 815 T/J 10,200 810 B 83,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 820 880 820 875 55 74,152,500 63,727,427,500 6,572 145.833 880 J 1,624,800 875 T/B 393,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 550 525 545 20 36,851,600 19,909,895,500 2,678 126.744 545 T/J 2,742,800 540 B 5,384,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 313,500 15,675,000 26 3.455 50 T/J 193,925,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 150,237,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,150 5,050 5,050 -25 40,223,800 204,129,550,000 6,321 1,521.694 5,075 J 151,400 5,050 T/B 1,800,000 54 BMSR Bintang Mitra Semestaraya Tbk 53 53 52 52 -1 22,100 1,150,800 4 10.400 55 J 500 52 T/B 69,800 55 BMTR Global Mediacom Tbk. 192 194 190 190 -2 19,715,900 3,783,621,800 813 154.648 191 J 175,000 190 T/B 1,884,400 56 BNBA Bank Bumi Arta Tbk. 290 290 282 288 -2 215,800 61,665,600 22 180.000 288 T/J 31,200 286 B 25,300 57 BNGA Bank CIMB Niaga Tbk. 760 770 745 745 -15 2,424,400 1,834,269,000 512 5.501 750 J 17,400 745 T/B 74,900 58 BNII Bank Maybank Indonesia Tbk. 163 165 162 162 -1 125,100 20,343,100 42 1.930 162 T/J 41,000 161 B 96,600 59 BNLI Bank Permata Tbk. 1,275 1,280 1,275 1,275 0 5,068,000 6,463,016,500 170 13.882 1,280 J 543,300 1,275 T/B 2,412,900 60 BPTR Batavia Prosperindo Trans Tbk. 80 84 75 77 -3 10,800 830,700 14 77.000 77 T/J 9,600 76 B 1,000 61 BRAM Indo Kordsa Tbk. 5,775 0 0 5,775 0 0 0 0 224.756 5,750 J 500 0 B 0 62 BRIS Bank BRIsyariah Tbk. 396 476 400 452 56 1,318,651,800 588,872,605,600 70,799 88.627 454 J 2,699,500 452 T/B 21,289,800 63 BRPT Barito Pacific Tbk. 1,170 1,210 1,160 1,160 -10 53,091,400 62,806,074,000 5,453 453.603 1,190 J 1,900 1,160 T/B 5,046,100 64 BSDE Bumi Serpong Damai Tbk. 745 765 735 740 -5 10,709,400 7,958,515,500 1,228 144.955 745 J 246,600 740 T/B 1,027,600 65 BSIM Bank Sinarmas Tbk. 525 525 505 525 0 3,600 1,886,000 9 358.071 525 T/J 12,900 505 B 100 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. 2,180 2,190 2,150 2,160 -20 24,600 53,311,000 32 418.149 2,180 J 18,800 2,160 T/B 6,800 68 BTPS Bank BTPN Syariah Tbk. 3,140 3,170 3,080 3,090 -50 6,458,000 20,152,986,000 2,586 316.923 3,100 J 2,500 3,090 T/B 439,900 69 BUDI Budi Starch & Sweetener Tbk. 85 86 84 86 1 134,400 11,425,900 43 46.610 86 T/J 197,500 85 B 1,000 70 BULL Buana Lintas Lautan Tbk. 304 308 302 304 0 90,670,100 27,706,032,000 2,903 29.728 304 T/J 159,000 302 B 1,247,100 71 BVIC Bank Victoria International Tbk. 71 71 68 68 -3 203,700 14,041,900 42 64.301 69 J 89,100 68 T/B 59,400 72 BWPT Eagle High Plantations Tbk. 95 99 91 91 -4 38,114,100 3,558,268,200 1,272 19.902 92 J 1,254,500 91 T/B 202,100 73 BYAN Bayan Resources Tbk. 13,900 13,900 12,950 13,900 0 3,400 45,327,500 15 239.655 13,900 T/J 1,700 12,975 B 300 74 CAMP Campina Ice Cream Industry Tbk. 208 208 204 208 0 203,700 41,698,400 75 63.030 208 T/J 87,900 206 B 500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 37,700 1,885,000 15 28.571 50 T/J 78,452,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,010 1,980 1,985 -15 59,500 118,216,500 51 410.124 2,000 J 17,600 1,985 T/B 2,400 77 CFIN Clipan Finance Indonesia Tbk. 193 195 190 191 -2 73,400 14,001,200 20 14.946 194 J 10,100 191 T/B 23,000 78 CITY Natura City Developments Tbk. 51 51 50 51 0 62,200 3,142,200 11 42.500 51 T/J 142,600 50 B 255,400 79 CLEO Sariguna Primatirta Tbk. 462 466 460 464 2 3,768,300 1,744,668,000 447 2,017.391 464 T/J 336,700 462 B 305,200 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,400 1,500 1,370 1,370 -30 41,100 58,265,000 27 131.093 1,500 J 400 1,370 T/B 2,400 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 108,930,100 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,500 6,600 6,200 6,350 -150 13,143,500 83,475,235,000 5,513 28,920.162 6,450 J 20,100 6,350 T/B 21,200 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 4,700 235,000 2 45.455 50 T/J 152,186,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 346 350 350 350 4 20,400 7,140,000 3 176.620 378 J 500 350 T/B 500 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. 615 635 610 615 0 31,941,400 19,656,019,500 2,118 137.695 620 J 1,699,800 615 T/B 970,100 87 DART Duta Anggada Realty Tbk. 260 258 248 258 -2 400 101,200 2 47.695 272 J 400 258 T/B 1,500 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 237,912,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,100 55,000 2 22.222 50 T/J 19,137,700 0 B 0 90 DILD Intiland Development Tbk. 187 187 183 183 -4 1,694,100 311,879,500 223 31.889 183 T/J 108,200 182 B 176,300 91 DLTA Delta Djakarta Tbk. 4,930 4,940 4,860 4,880 -50 12,800 63,022,000 10 29,170.901 4,900 J 400 4,870 B 2,300 92 DMAS Puradelta Lestari Tbk. 166 169 164 165 -1 20,986,300 3,472,082,500 947 78.571 166 J 20,629,500 165 T/B 6,234,800 93 DMND Diamond Food Indonesia Tbk. 940 940 930 935 -5 6,700 6,265,000 26 102.186 935 T/J 200 930 B 6,000 94 DNAR Bank Oke Indonesia Tbk. 300 320 280 290 -10 39,800 11,537,200 21 263.636 290 T/J 7,000 0 B 0 95 DOID Delta Dunia Makmur Tbk. 150 160 151 156 6 60,486,200 9,378,478,800 2,703 211.199 156 T/J 1,298,000 155 B 423,200 96 DPNS Duta Pertiwi Nusantara Tbk. 242 0 0 242 0 0 0 0 78.628 270 J 1,200 228 B 6,400 97 DPUM Dua Putra Utama Makmur Tbk. 76 85 72 77 1 8,200 604,900 8 14.000 76 J 2,400 72 B 36,900 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 64 66 0 159,500 10,476,000 66 37.562 66 T/J 75,300 65 B 65,500 99 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 2,130,700 720,832,600 70 91.892 340 T/J 322,800 336 B 243,600 100 DSSA Dian Swastatika Sentosa Tbk 22,400 22,275 22,275 22,275 -125 2,900 64,597,500 1 1,485.000 22,000 J 800 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 486 492 468 470 -16 2,908,300 1,377,192,600 779 93.069 472 J 1,500 468 B 199,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,230 2,170 2,200 10 55,400 121,635,000 78 809.802 2,200 T/J 10,000 2,190 B 5,800 103 DYAN Dyandra Media International Tbk. 51 51 50 50 -1 805,200 40,270,000 33 14.286 50 T/J 567,100 0 B 0 104 EKAD Ekadharma International Tbk. 1,075 1,085 1,075 1,075 0 179,100 193,080,000 154 2,728.981 1,080 J 10,000 1,075 T/B 19,900 105 ELSA Elnusa Tbk. 236 252 236 240 4 256,879,000 63,081,698,800 9,639 60.000 242 J 1,295,600 240 T/B 10,510,900 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 900 45,000 2 10.308 50 T/J 644,559,600 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,890 4,560 4,560 -340 107,600 490,709,000 13 633.333 4,560 T/J 43,400 0 B 0 108 ERAA Erajaya Swasembada Tbk. 1,245 1,355 1,240 1,350 105 72,516,900 95,622,536,000 11,114 135.000 1,350 T/J 306,800 1,345 B 446,200 109 ESSA Surya Esa Perkasa Tbk. 161 164 158 159 -2 1,446,000 233,152,700 138 296.029 160 J 30,600 159 T/B 5,200 110 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 69,800 3,495,500 21 20.080 50 T/J 79,000 0 B 0 111 ETWA Eterindo Wahanatama Tbk 78 78 78 78 0 200 15,600 2 6.424 78 T/J 100 74 B 500 112 EXCL XL Axiata Tbk. 2,950 2,980 2,870 2,900 -50 15,060,700 43,850,655,000 4,162 147.177 2,910 J 126,400 2,900 T/B 25,900 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,300 J 100 0 B 0 114 FILM MD Pictures Tbk. 172 174 169 171 -1 188,300 32,141,900 80 81.429 171 T/J 3,800 170 B 58,400 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,600 80,000 2 22.727 50 T/J 6,232,800 0 B 0 116 FREN Smartfren Telecom Tbk. 100 101 97 98 -2 73,961,600 7,293,554,200 1,959 5.444 98 T/J 706,300 97 B 10,092,700 117 GAMA Gading Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 7,327,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,405 1,405 1,405 0 3,500 4,917,500 4 1,124.000 1,415 J 120,000 1,405 T/B 800 119 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. 46,725 47,100 46,500 46,675 -50 1,181,000 55,218,775,000 3,616 1,821.463 46,675 T/J 59,000 46,650 B 12,700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,950 1,850 1,815 1,840 -110 500 913,500 3 157.265 1,815 J 55,000 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 250 254 248 248 -2 13,451,200 3,356,838,000 1,581 33.338 250 J 702,800 248 T/B 494,700 123 GJTL Gajah Tunggal Tbk. 382 388 380 380 -2 1,097,300 420,215,600 270 74.603 380 T/J 227,700 378 B 176,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 83 -1 2,250,600 187,332,000 193 20.750 84 J 798,100 83 T/B 45,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,310 1,295 1,300 0 226,400 294,827,000 182 101.167 1,300 T/J 14,600 1,295 B 500 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 51 0 603,700 30,596,600 32 21.999 51 T/J 5,000 50 B 4,619,000 127 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. 99 101 95 96 -3 76,600 7,373,000 16 38.400 99 J 47,600 96 T/B 30,500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 6,000 300,000 3 26.579 50 T/J 12,648,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 131 J 100 130 B 4,500 131 HDIT Hensel Davest Indonesia Tbk. 545 595 510 515 -30 20,600 10,678,500 17 98.095 515 T/J 47,200 510 B 1,900 132 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 3,000 2,970 2,970 -30 514,300 1,533,901,000 217 80.270 3,000 J 117,000 2,970 T/B 96,600 134 HERO Hero Supermarket Tbk. 875 900 850 885 10 13,500 11,915,000 24 1,847.291 880 J 2,000 860 B 1,800 135 HEXA Hexindo Adiperkasa Tbk. 3,270 3,270 3,220 3,250 -20 6,300 20,409,000 18 994.918 3,250 T/J 1,800 3,230 B 2,500 136 HITS Humpuss Intermoda Transportasi Tbk. 625 625 615 620 -5 1,800 1,120,500 6 953.846 620 T/J 14,600 0 B 0 137 HKMU HK Metals Utama Tbk. 81 82 79 80 -1 23,696,300 1,902,760,400 739 34.783 81 J 2,734,600 80 T/B 3,464,600 138 HMSP H.M. Sampoerna Tbk. 1,670 1,685 1,635 1,640 -30 45,774,400 75,685,896,000 8,182 8,186.901 1,645 J 29,400 1,640 T/B 312,000 139 HOKI Buyung Poetra Sembada Tbk. 655 675 650 675 20 7,915,000 5,218,242,500 788 217.742 675 T/J 1,104,100 665 B 8,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 50,800 2,540,000 7 27.027 50 T/J 651,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. 220 236 208 228 8 951,000 214,746,600 256 76.000 230 J 6,000 228 T/B 12,300 142 HRUM Harum Energy Tbk. 1,180 1,195 1,180 1,185 5 163,900 194,207,500 68 22.788 1,185 T/J 56,500 1,180 B 22,700 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,425 9,500 9,400 9,500 75 6,629,600 62,743,707,500 3,758 352.178 9,500 T/J 6,291,200 9,475 B 128,400 145 IDPR Indonesia Pondasi Raya Tbk. 158 158 155 156 -2 58,600 9,151,100 31 12.188 161 J 10,000 156 T/B 2,400 146 IFII Indonesia Fibreboard Industry Tbk. 135 146 126 137 2 2,172,700 302,920,500 421 130.476 137 T/J 4,100 136 B 83,500 147 IGAR Champion Pacific Indonesia Tbk. 266 270 260 264 -2 96,300 25,405,800 47 172.549 264 T/J 2,400 262 B 3,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 200 10,000 1 14.286 50 T/J 2,736,900 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 635 650 630 635 0 2,615,500 1,660,486,000 408 85.249 635 T/J 96,900 630 B 181,200 150 IMJS Indomobil Multi Jasa Tbk. 252 256 242 246 -6 1,195,900 294,592,800 146 49.200 246 T/J 98,100 244 B 177,800 151 INAF Indofarma Tbk. 1,000 1,015 995 995 -5 647,400 647,184,500 228 398.000 1,000 J 14,900 995 T/B 199,100 152 INCI Intanwijaya Internasional Tbk 510 510 488 510 0 22,100 10,928,000 15 55.160 510 T/J 77,700 505 B 100 153 INCO Vale Indonesia Tbk. 3,130 3,230 3,130 3,150 20 47,808,600 151,537,207,000 10,044 1,285.714 3,150 T/J 1,126,800 3,140 B 792,400 154 INDF Indofood Sukses Makmur Tbk. 6,625 6,650 6,400 6,575 -50 6,934,800 45,513,972,500 4,198 1,125.490 6,575 T/J 10,100 6,550 B 106,800 155 INDR Indo-Rama Synthetics Tbk. 2,250 2,310 2,200 2,310 60 216,100 486,280,000 32 311.115 2,310 T/J 9,000 2,250 B 197,500 156 INDS Indospring Tbk. 2,350 2,340 2,220 2,310 -40 1,700 3,837,000 6 216.562 2,310 T/J 2,300 2,220 B 100 157 INDY Indika Energy Tbk. 700 730 695 715 15 23,149,100 16,485,793,500 2,084 24.237 720 J 502,300 715 T/B 282,800 158 INKP Indah Kiat Pulp & Paper Tbk. 6,300 6,675 6,325 6,675 375 9,943,400 65,311,147,500 4,484 343.953 6,700 J 318,000 6,675 T/B 4,518,100 159 INPC Bank Artha Graha Internasional Tbk. 50 52 51 51 1 314,200 16,045,100 39 0.291 52 J 519,500 51 T/B 203,400 160 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,000 11,700 11,700 -250 3,854,800 45,462,070,000 2,832 468.000 11,725 J 10,000 11,700 T/B 93,300 161 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 432 434 0 1,859,500 807,444,400 403 26.463 436 J 311,100 434 T/B 300 162 IPOL Indopoly Swakarsa Industry Tbk. 74 75 72 73 -1 1,838,800 136,563,800 1,022 34.762 73 T/J 22,000 72 B 118,300 163 IPTV MNC Vision Networks Tbk. 364 364 356 362 -2 23,785,400 8,569,780,800 19,542 150.833 362 T/J 293,500 360 B 303,300 164 ISAT Indosat Tbk. 2,500 2,630 2,470 2,560 60 11,746,900 29,936,863,000 4,106 182.857 2,560 T/J 178,900 2,550 B 150,300 165 ISSP Steel Pipe Industry of Indonesia Tbk. 124 127 124 125 1 880,000 109,932,700 106 42.373 125 T/J 111,000 124 B 47,000 166 ITMG Indo Tambangraya Megah Tbk. 7,425 7,600 7,400 7,425 0 2,514,900 18,733,152,500 2,104 53.036 7,425 T/J 108,800 7,400 B 177,600 167 JAWA Jaya Agra Wattie Tbk. 70 69 69 69 -1 4,900 338,100 3 13.800 70 J 200,200 69 T/B 1,600 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 0 0 400 0 0 0 0 331.079 372 J 12,500 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. 1,225 1,250 1,190 1,200 -25 27,215,700 32,832,790,000 4,903 328.048 1,200 T/J 122,900 1,195 B 1,036,000 170 JRPT Jaya Real Property Tbk. 438 442 436 438 0 2,547,100 1,113,568,000 429 421.154 440 J 205,000 438 T/B 19,700 171 JSKY Sky Energy Indonesia Tbk. 84 86 79 80 -4 12,150,900 983,064,000 931 40.000 81 J 532,900 80 T/B 9,700 172 JSMR Jasa Marga (Persero) Tbk. 4,460 4,490 4,380 4,390 -70 10,617,800 46,782,625,000 2,333 258.875 4,390 T/J 12,000 4,380 B 160,600 173 KAEF Kimia Farma Tbk. 1,125 1,135 1,125 1,130 5 1,133,100 1,279,299,000 420 1,130.000 1,130 T/J 114,500 1,125 B 288,700 174 KBLI KMI Wire & Cable Tbk. 394 470 390 470 76 4,231,400 1,867,943,600 219 57.109 470 T/J 7,526,800 398 B 200 175 KEEN Kencana Energi Lestari Tbk. 330 330 322 330 0 1,950,300 639,621,800 74 83.333 330 T/J 596,400 324 B 75,000 176 KICI Kedaung Indah Can Tbk 206 206 200 206 0 8,400 1,718,600 4 43.735 206 T/J 300 200 B 1,600 177 KIJA Kawasan Industri Jababeka Tbk. 144 144 141 142 -2 278,800 39,717,600 119 4.927 143 J 117,400 142 T/B 23,000 178 KINO Kino Indonesia Tbk. 3,530 3,540 3,380 3,520 -10 1,082,100 3,737,440,000 444 92.632 3,520 T/J 73,400 3,390 B 15,300 179 KKGI Resource Alam Indonesia Tbk. 199 212 199 199 0 2,600 521,300 7 698.246 199 T/J 700 188 B 12,100 180 KLBF Kalbe Farma Tbk. 1,530 1,545 1,495 1,515 -15 25,055,700 38,010,739,000 6,135 14,776.163 1,515 T/J 708,100 1,510 B 212,100 181 KOBX Kobexindo Tractors Tbk. 90 91 89 90 0 92,700 8,357,100 32 22.500 91 J 5,700 90 T/B 32,800 182 KOTA DMS Propertindo Tbk. 640 645 630 635 -5 7,853,600 5,010,378,500 382 317.500 635 T/J 5,000 630 B 349,000 183 KPAL Steadfast Marine Tbk. 70 71 66 67 -3 3,273,600 220,353,400 252 58.261 68 J 257,500 67 T/B 108,600 184 KRAS Krakatau Steel (Persero) Tbk. 280 286 278 278 -2 13,381,600 3,744,927,400 1,610 34.562 280 J 1,025,400 278 T/B 1,009,700 185 KREN Kresna Graha Investama Tbk. 138 148 135 137 -1 114,037,100 16,116,447,400 6,665 1,425.302 138 J 651,400 137 T/B 244,300 186 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 26,170,700 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,250 6,750 6,750 6,750 -500 2,100 14,175,000 10 111.570 6,750 T/J 2,000 0 B 0 188 LINK Link Net Tbk. 2,270 2,300 2,180 2,190 -80 2,599,100 5,766,514,000 1,344 136.875 2,200 J 22,600 2,190 T/B 75,500 189 LION Lion Metal Works Tbk. 450 450 434 446 -4 14,100 6,267,000 12 279.328 444 J 1,500 0 B 0 190 LPCK Lippo Cikarang Tbk 870 890 845 845 -25 967,400 835,274,500 351 95.271 845 T/J 1,200 840 B 20,600 191 LPGI Lippo General Insurance Tbk. 3,800 3,750 3,750 3,750 -50 8,800 33,000,000 2 168.539 3,750 T/J 41,200 3,540 B 100 192 LPKR Lippo Karawaci Tbk. 167 169 163 163 -4 5,994,800 985,597,500 570 52.635 164 J 270,500 163 T/B 444,700 193 LPPF Matahari Department Store Tbk. 1,485 1,505 1,410 1,410 -75 25,981,200 37,279,161,500 7,823 31.950 1,415 J 27,400 1,410 T/B 2,459,700 194 LSIP PP London Sumatra Indonesia Tbk. 890 920 870 870 -20 43,508,600 39,015,650,500 4,523 224.516 875 J 255,400 870 T/B 421,100 195 LTLS Lautan Luas Tbk. 440 442 436 440 0 45,100 19,828,800 36 155.538 442 J 35,600 440 T/B 63,300 196 MAIN Malindo Feedmill Tbk. 635 645 605 610 -25 16,091,100 9,938,206,500 1,982 346.591 610 T/J 120,500 605 B 1,865,700 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 10,000 500,000 2 6.835 50 T/J 371,852,300 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. 720 730 705 725 5 44,526,300 31,961,250,000 5,341 1,163.444 730 J 642,900 725 T/B 2,105,600 200 MARK Mark Dynamics Indonesia Tbk. 700 720 665 665 -35 14,186,100 9,832,067,000 1,603 1,330.000 665 T/J 257,700 660 B 273,400 201 MASA Multistrada Arah Sarana Tbk. 575 575 535 535 -40 266,400 144,920,500 15 380.404 575 J 2,200 535 T/B 28,800 202 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,775 J 100 6,050 B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. 336 350 336 342 6 837,700 289,400,000 190 21.375 344 J 39,100 342 T/B 84,400 204 MBTO Martina Berto Tbk. 68 69 67 68 0 1,153,600 77,835,300 43 9.189 68 T/J 506,500 67 B 163,100 205 MCOR Bank China Construction Bank Indonesia Tbk. 141 152 142 145 4 40,637,700 5,974,818,600 1,370 130.054 145 T/J 91,100 144 B 4,543,600 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 1,786,000 0 B 0 207 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 208 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 82,715,600 0 B 0 209 MEDC Medco Energi Internasional Tbk. 464 484 464 470 6 88,082,200 41,914,120,000 5,190 827.800 470 T/J 1,486,000 468 B 1,548,200 210 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 500 3,175,000 3 4,628.685 6,325 J 100 6,200 B 17,000 211 META Nusantara Infrastructure Tbk. 108 111 107 107 -1 143,900 15,510,500 24 32.417 108 J 4,800 107 T/B 164,800 212 MGRO Mahkota Group Tbk. 680 685 670 670 -10 2,686,900 1,832,711,500 242 297.778 680 J 188,500 670 T/B 105,300 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,350 2,380 -20 16,828,800 40,071,556,000 2,324 140.125 2,380 T/J 37,700 2,360 B 78,700 214 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,975 9,975 -25 13,600 135,870,000 26 63,535.032 10,000 J 5,000 9,975 T/B 1,800 215 MLPL Multipolar Tbk. 53 53 51 52 -1 3,939,800 206,078,000 151 5.964 52 T/J 106,800 51 B 2,726,200 216 MLPT Multipolar Technology Tbk. 595 595 575 585 -10 425,000 247,338,500 154 121.875 585 T/J 32,400 580 B 2,800 217 MNCN Media Nusantara Citra Tbk. 915 925 905 910 -5 46,809,900 42,710,370,000 5,292 101.111 915 J 1,843,600 910 T/B 2,453,100 218 MPMX Mitra Pinasthika Mustika Tbk. 496 496 484 484 -12 1,934,400 941,732,800 543 32.267 486 J 400 484 T/B 66,200 219 MPPA Matahari Putra Prima Tbk. 113 115 110 111 -2 1,008,900 112,425,600 335 46.668 111 T/J 5,000 110 B 636,400 220 MRAT Mustika Ratu Tbk. 135 135 130 131 -4 18,300 2,379,600 4 20.154 135 J 34,300 131 T/B 1,000 221 MSIN MNC Studios International Tbk. 274 274 260 262 -12 1,598,900 424,288,400 434 52.400 264 J 15,000 262 T/B 83,000 222 MSKY MNC Sky Vision Tbk. 1,000 1,000 1,000 1,000 0 100 100,000 1 65.789 1,000 T/J 52,400 995 B 500 223 MTDL Metrodata Electronics Tbk. 1,410 1,400 1,345 1,395 -15 2,239,800 3,122,637,000 437 2,511.342 1,395 T/J 27,000 1,390 B 1,100 224 MTLA Metropolitan Land Tbk. 364 388 340 388 24 14,000 4,869,600 5 163.127 388 T/J 400 348 B 10,000 225 MYOH Samindo Resources Tbk. 1,035 1,025 1,015 1,025 -10 63,900 65,427,000 38 122.086 1,025 T/J 147,900 1,015 B 600 226 MYOR Mayora Indah Tbk. 2,250 2,250 2,210 2,240 -10 1,422,200 3,171,884,000 1,084 11,205.603 2,240 T/J 15,000 2,230 B 105,000 227 MYTX Asia Pacific Investama Tbk. 52 54 52 52 0 25,300 1,316,000 9 7.816 52 T/J 88,700 50 B 21,200 228 NIKL Pelat Timah Nusantara Tbk. 496 510 492 492 -4 1,590,600 793,621,200 312 151.385 494 J 5,900 492 T/B 292,800 229 NISP Bank OCBC NISP Tbk. 740 750 740 740 0 38,700 28,817,500 12 896.709 745 J 177,700 740 T/B 32,800 230 NOBU Bank Nationalnobu Tbk. 780 775 730 775 -5 800 588,500 4 206.667 775 T/J 1,400 730 B 2,400 231 NRCA Nusa Raya Cipta Tbk. 350 350 346 348 -2 710,000 247,111,000 56 40.941 350 J 554,800 348 T/B 28,000 232 NZIA Nusantara Almazia Tbk. 214 200 200 200 -14 23,700 4,740,000 17 90.909 200 T/J 27,500 0 B 0 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200 10,000 2 98.922 50 T/J 2,761,000 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 84 86 82 83 -1 3,017,900 254,467,500 506 83.000 83 T/J 29,900 82 B 651,900 235 PANR Panorama Sentrawisata Tbk. 89 93 89 90 1 1,598,200 144,355,000 195 53.999 90 T/J 4,300 89 B 32,000 236 PANS Panin Sekuritas Tbk. 1,110 1,130 1,045 1,065 -45 9,343,500 10,001,070,500 2,205 774.545 1,065 T/J 804,700 1,060 B 39,900 237 PBID Panca Budi Idaman Tbk. 860 865 855 860 0 76,300 65,673,500 30 101.176 860 T/J 77,400 855 B 9,500 238 PBRX Pan Brothers Tbk. 280 278 266 276 -4 26,300 7,191,800 29 488.496 278 J 55,600 276 T/B 28,000 239 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 690 J 100 0 B 0 240 PEHA Phapros Tbk. 1,230 1,230 1,145 1,145 -85 208,800 240,004,000 89 95.576 1,145 T/J 121,300 0 B 0 241 PGAS Perusahaan Gas Negara Tbk. 1,135 1,155 1,130 1,140 5 141,417,300 161,721,627,000 8,425 380.000 1,145 J 741,400 1,140 T/B 448,700 242 PGUN Pradiksi Gunatama Tbk. 115 155 155 155 40 6,300 976,500 6 134.783 0 J 0 155 T/B 46,685,000 243 PJAA Pembangunan Jaya Ancol Tbk. 530 535 525 530 0 393,400 207,595,500 21 103.415 530 T/J 4,500 525 B 44,900 244 PLIN Plaza Indonesia Realty Tbk. 2,520 2,520 2,500 2,500 -20 400 1,002,000 3 1,037.387 2,500 T/J 11,200 2,450 B 400 245 PNBN Bank Pan Indonesia Tbk 790 800 780 780 -10 3,738,600 2,946,823,000 253 1,298.701 785 J 100,000 780 T/B 593,300 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 104,300 5,215,000 10 50.000 50 T/J 8,188,200 0 B 0 247 PNIN Paninvest Tbk. 745 750 740 740 -5 236,700 175,795,500 38 786.899 740 T/J 405,100 735 B 32,500 248 PNLF Panin Financial Tbk. 183 185 181 181 -2 9,382,500 1,712,855,800 415 195.633 182 J 115,000 181 T/B 236,900 249 POLL Pollux Properti Indonesia Tbk. 5,450 5,650 5,275 5,500 50 37,000 199,172,500 158 894.309 5,500 T/J 3,000 5,350 B 400 250 PPRE PP Presisi Tbk. 199 202 195 197 -2 13,907,100 2,743,156,100 3,056 45.814 198 J 30,500 197 T/B 114,000 251 PPRO PP Properti Tbk. 50 50 50 50 0 3,432,300 171,615,000 195 108.108 50 T/J 55,405,000 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 127 120 119 119 -8 191,200 22,766,800 34 66.993 119 T/J 6,100 0 B 0 253 PRDA Prodia Widyahusada Tbk. 3,260 3,260 3,220 3,260 0 13,100 42,701,000 9 50.154 3,250 J 2,000 3,220 B 100 254 PSSI Pelita Samudera Shipping Tbk. 165 167 161 163 -2 1,042,400 168,274,900 38 120.741 166 J 2,400 163 T/B 2,000 255 PTBA Bukit Asam Tbk. 2,070 2,090 2,050 2,050 -20 30,740,100 63,342,028,000 5,791 1,782.609 2,060 J 1,081,500 2,050 T/B 1,026,900 256 PTIS Indo Straits Tbk. 180 189 178 178 -2 2,100 375,100 3 18.737 182 J 1,900 175 B 300 257 PTPP PP (Persero) Tbk. 1,020 1,040 990 990 -30 100,462,800 101,571,322,000 8,382 186.090 995 J 399,100 990 T/B 100,600 258 PTRO Petrosea Tbk. 1,355 1,380 1,360 1,375 20 528,500 724,252,000 183 1,100.000 1,375 T/J 52,200 1,370 B 19,100 259 PTSN Sat Nusapersada Tbk 190 191 187 187 -3 697,100 131,142,200 168 96.724 188 J 22,500 187 T/B 122,400 260 PUDP Pudjiadi Prestige Tbk. 240 292 242 242 2 2,200 557,600 11 30.184 276 J 400 242 T/B 200 261 PURE Trinitan Metals and Minerals Tbk. 113 116 109 110 -3 4,093,000 453,329,500 406 36.667 110 T/J 157,200 109 B 299,900 262 PWON Pakuwon Jati Tbk. 414 420 412 412 -2 80,952,000 33,603,283,400 6,174 1,588.342 414 J 1,398,500 412 T/B 951,500 263 PZZA Sarimelati Kencana Tbk. 715 725 665 670 -45 13,604,400 9,214,653,000 2,395 60.909 675 J 3,500 670 T/B 1,735,300 264 RAJA Rukun Raharja Tbk. 112 113 111 111 -1 2,268,100 252,893,700 247 381.286 112 J 488,500 111 T/B 261,300 265 RALS Ramayana Lestari Sentosa Tbk. 590 595 570 575 -15 10,053,500 5,790,201,000 1,769 359.375 575 T/J 734,200 570 B 1,855,100 266 RANC Supra Boga Lestari Tbk. 418 470 408 428 10 490,700 205,694,600 120 85.600 430 J 429,700 428 T/B 5,000,000 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,923,100 0 B 0 268 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 1,700 4,950 B 10,200 269 RELI Reliance Sekuritas Indonesia Tbk. 312 0 0 312 0 0 0 0 144.000 308 J 8,100 0 B 0 270 RICY Ricky Putra Globalindo Tbk 95 96 96 96 1 500 48,000 3 15.247 96 T/J 8,300 94 B 500 271 RMBA Bentoel Internasional Investama Tbk. 238 238 224 226 -12 11,800 2,645,000 6 1,768.388 236 J 3,300 224 B 24,900 272 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,200 1,185 1,195 0 227,000 271,228,500 87 468.627 1,200 J 9,800 1,190 B 43,100 273 SAMF Saraswanti Anugerah Makmur Tbk. 386 382 366 370 -16 32,500 12,036,200 35 308.333 370 T/J 4,600 366 B 21,300 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,225 9,300 0 1,200 11,120,000 11 6,000.000 9,325 J 2,200 9,150 B 100 275 SCMA Surya Citra Media Tbk. 1,250 1,300 1,215 1,245 -5 34,102,500 42,275,301,000 1,947 563.213 1,245 T/J 54,200 1,240 B 404,700 276 SDPC Millennium Pharmacon International Tbk. 114 118 111 116 2 2,111,200 242,857,500 281 77.432 116 T/J 22,000 115 B 200,000 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 780 760 760 0 7,000 5,387,500 9 850.064 760 T/J 1,300 750 B 2,000 278 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,980 2,000 0 261,000 521,851,500 37 85.470 2,000 T/J 823,300 1,985 B 1,900 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,245 1,180 1,230 0 2,285,000 2,808,427,500 1,582 212.069 1,235 J 5,008,200 1,230 T/B 249,900 280 SILO Siloam International Hospitals Tbk. 5,175 5,225 5,075 5,100 -75 245,400 1,257,510,000 210 57.923 5,125 J 27,200 5,100 T/B 2,700 281 SIMP Salim Ivomas Pratama Tbk. 274 278 266 268 -6 10,359,400 2,814,435,600 1,078 24.364 270 J 27,300 268 T/B 601,800 282 SMBR Semen Baturaja (Persero) Tbk. 312 316 308 310 -2 3,899,700 1,208,587,400 640 55.357 310 T/J 241,700 308 B 563,000 283 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,060 1,030 1,035 5 102,400 106,357,000 61 1,250.000 1,040 J 7,100 1,035 T/B 7,300 284 SMDR Samudera Indonesia Tbk. 224 226 218 220 -4 967,600 213,618,400 178 882.896 222 J 111,200 220 T/B 107,300 285 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,150 9,550 9,675 -275 5,695,800 55,480,367,500 2,438 3,366.623 9,700 J 1,600 9,675 T/B 19,100 286 SMKL Satyamitra Kemas Lestari Tbk. 173 184 162 162 -11 19,100 3,287,100 23 83.938 170 J 1,900 162 T/B 4,900 287 SMMA Sinarmas Multiartha Tbk. 15,325 16,200 15,300 15,300 -25 3,400 53,015,000 16 1,140.540 15,300 T/J 400 14,625 B 100 288 SMRA Summarecon Agung Tbk. 610 620 595 595 -15 31,757,600 19,098,226,000 1,923 977.654 600 J 4,935,900 595 T/B 6,178,700 289 SMSM Selamat Sempurna Tbk. 1,065 1,145 1,060 1,140 75 8,421,600 9,290,584,000 2,940 3,044.953 1,140 T/J 129,900 1,135 B 65,600 290 SOCI Soechi Lines Tbk. 122 124 121 123 1 4,760,000 583,808,500 265 22.364 124 J 1,687,000 123 T/B 400 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 800 0 B 0 292 SPMA Suparma Tbk. 246 260 256 258 12 2,700 692,400 6 115.654 258 T/J 12,600 248 B 700 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 134 133 133 -1 13,400 1,795,400 5 141.941 133 T/J 17,300 128 B 300 294 SRIL Sri Rejeki Isman Tbk. 200 204 195 195 -5 50,461,100 9,979,674,800 3,097 81.250 195 T/J 875,500 194 B 1,216,700 295 SRSN Indo Acidatama Tbk 57 58 56 58 1 1,910,400 108,143,400 221 10.564 58 T/J 917,100 57 B 111,300 296 SSIA Surya Semesta Internusa Tbk. 392 394 380 392 0 33,425,100 12,901,148,400 1,995 160.821 392 T/J 484,500 388 B 500,000 297 SSMS Sawit Sumbermas Sarana Tbk. 795 805 790 800 5 2,677,300 2,134,197,000 183 119.403 800 T/J 248,200 795 B 72,400 298 STAR Buana Artha Anugerah Tbk. 140 0 0 140 0 0 0 0 137.255 140 J 145,700 134 B 1,000 299 SULI SLJ Global Tbk. 50 50 50 50 0 100,000 5,000,000 2 0.714 50 T/J 8,665,600 0 B 0 300 TARA Sitara Propertindo Tbk. 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 37,300,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,135 1,105 1,110 -10 33,015,500 37,072,633,500 1,826 274.074 1,115 J 486,200 1,110 T/B 105,200 303 TBLA Tunas Baru Lampung Tbk. 575 590 575 575 0 3,580,300 2,071,423,500 299 130.935 580 J 206,300 575 T/B 123,700 304 TCID Mandom Indonesia Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 735.640 7,500 T/J 12,500 7,475 B 400 305 TDPM Tridomain Performance Materials Tbk. 93 94 92 92 -1 2,980,400 275,943,600 264 40.351 93 J 199,000 92 T/B 336,300 306 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. 67 76 65 70 3 11,226,800 801,547,200 1,047 35.000 70 T/J 840,400 69 B 111,600 308 TINS Timah Tbk. 640 660 630 635 -5 62,150,800 40,039,226,000 3,901 324.481 640 J 694,500 635 T/B 588,300 309 TIRT Tirta Mahakam Resources Tbk 53 54 53 54 1 800 43,000 2 24.686 53 J 20,400 51 B 101,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,725 6,200 6,625 425 41,764,500 272,531,930,000 12,708 409.612 6,650 J 529,800 6,625 T/B 872,800 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,120 3,050 3,120 70 169,104,200 523,070,018,000 16,849 1,639.646 3,120 T/J 3,984,600 3,110 B 687,800 312 TMAS Temas Tbk. 121 123 119 119 -2 677,300 81,081,600 83 273.702 119 T/J 36,500 118 B 30,500 313 TOBA Toba Bara Sejahtra Tbk. 348 350 348 350 2 11,000 3,848,000 2 73.858 350 T/J 304,000 336 B 2,800 314 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 15,745,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 334 338 330 330 -4 3,556,500 1,189,506,600 450 118.609 332 J 5,000 330 T/B 411,400 316 TOWR Sarana Menara Nusantara Tbk. 1,110 1,115 1,085 1,095 -15 151,508,000 166,382,951,500 12,244 5,216.024 1,095 T/J 536,000 1,090 B 2,078,200 317 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. 115 115 115 115 0 6,100 701,500 7 115.887 118 J 9,000 115 T/B 4,000 319 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. 386 0 0 386 0 0 0 0 230.255 398 J 41,400 382 B 10,000 321 TSPC Tempo Scan Pacific Tbk. 1,450 1,490 1,440 1,460 10 192,800 280,731,000 180 260.454 1,460 T/J 18,500 1,450 B 2,100 322 TURI Tunas Ridean Tbk. 1,460 1,450 1,395 1,450 -10 60,300 86,379,500 10 3,222.222 1,450 T/J 600 1,445 B 100 323 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,420 1,450 0 190,400 275,748,000 204 96.667 1,455 J 100 1,435 B 200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,640 1,600 1,615 -25 1,773,800 2,869,814,000 667 3,131.301 1,615 T/J 390,800 1,610 B 51,100 325 UNIC Unggul Indah Cahaya Tbk. 3,500 3,400 3,400 3,400 -100 500 1,700,000 1 125.923 3,440 J 100 3,360 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 58 60 57 60 2 96,300 5,545,900 63 2.849 60 T/J 376,500 58 B 1,000 327 UNTR United Tractors Tbk. 17,225 17,475 17,150 17,325 100 4,504,200 78,056,280,000 2,767 20,625.000 17,325 T/J 66,900 17,300 B 24,400 328 UNVR Unilever Indonesia Tbk. 7,900 8,000 7,850 7,925 25 14,181,500 112,425,900,000 5,820 202,892.985 7,925 T/J 369,300 7,900 B 239,900 329 VICO Victoria Investama Tbk. 82 88 80 84 2 42,900 3,474,800 27 67.200 84 T/J 5,600 80 B 400 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 30,376,700 0 B 0 331 VOKS Voksel Electric Tbk. 191 202 191 192 1 1,100,100 215,197,600 63 84.932 196 J 30,700 192 T/B 9,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 198 191 192 -4 34,793,900 6,738,281,800 2,282 66.207 193 J 839,000 192 T/B 99,300 333 WEHA WEHA Transportasi Indonesia Tbk. 85 86 82 83 -2 1,056,300 88,375,200 255 36.233 83 T/J 39,200 82 B 7,500 334 WIIM Wismilak Inti Makmur Tbk. 183 185 178 180 -3 4,995,100 898,161,700 333 27.692 180 T/J 5,000 179 B 30,600 335 WIKA Wijaya Karya (Persero) Tbk. 1,200 1,220 1,175 1,185 -15 32,001,500 37,848,315,000 4,223 304.586 1,185 T/J 858,100 1,180 B 544,000 336 WINS Wintermar Offshore Marine Tbk. 92 92 92 92 0 1,001,500 92,138,000 3 24.880 92 T/J 8,600 90 B 300 337 WOMF Wahana Ottomitra Multiartha Tbk. 204 208 202 202 -2 60,600 12,272,200 31 30.624 202 T/J 9,000 200 B 50,500 338 WOOD Integra Indocabinet Tbk. 394 408 394 400 6 38,313,700 15,396,686,200 2,542 153.846 400 T/J 698,700 398 B 236,900 339 WSBP Waskita Beton Precast Tbk. 202 208 200 202 0 137,544,500 28,042,716,200 2,396 41.224 202 T/J 7,698,000 200 B 9,217,100 340 WSKT Waskita Karya (Persero) Tbk. 720 730 705 710 -10 24,090,500 17,148,120,500 1,947 191.633 715 J 1,653,300 710 T/B 124,400 341 WTON Wijaya Karya Beton Tbk. 286 292 284 290 4 13,131,200 3,794,511,400 1,652 49.153 290 T/J 1,248,900 288 B 109,400 Total 5,631,300,200 6,235,166,648,100 540,640 2,439,116,000 240,243,200 Jakarta, 07 July 2020 Trading Division