List of Securities Quotation Main Board Date: Wednesday, 08 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. 8,700 8,750 8,500 8,650 -50 1,065,500 9,191,505,000 1,040 702.704 8,675 J 6,100 8,650 T/B 29,500 2 ABMM ABM Investama Tbk. 1,400 1,405 1,305 1,305 -95 12,700 16,608,500 13 34.800 1,305 T/J 7,600 0 B 0 3 ACES Ace Hardware Indonesia Tbk. 1,540 1,555 1,530 1,545 5 12,166,800 18,779,746,000 2,501 1,884.146 1,545 T/J 457,700 1,540 B 196,200 4 ACST Acset Indonusa Tbk. 264 270 264 268 4 223,800 59,685,200 80 11.254 268 T/J 25,100 264 B 92,100 5 ADHI Adhi Karya (Persero) Tbk. 625 645 625 635 10 19,479,900 12,413,541,000 1,685 498.692 640 J 530,800 635 T/B 2,302,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,150 7,250 7,150 7,225 75 190,000 1,366,182,500 165 310.753 7,225 T/J 16,500 7,200 B 30,800 7 ADMG Polychem Indonesia Tbk 104 106 103 105 1 270,300 28,258,300 58 9.372 106 J 1,071,800 104 B 173,000 8 ADRO Adaro Energy Tbk. 1,050 1,075 1,050 1,065 15 60,115,300 64,005,934,500 4,672 96.818 1,065 T/J 479,500 1,060 B 2,636,600 9 AGII Aneka Gas Industri Tbk. 585 590 565 585 0 134,700 77,234,500 69 53.182 585 T/J 15,200 580 B 2,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 151 158 145 146 -5 47,263,700 7,154,273,900 2,436 238.531 147 J 429,100 146 T/B 542,900 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 2,520 2,480 2,490 0 12,530,100 31,308,311,000 1,200 1,984.522 2,500 J 64,300 2,490 T/B 214,900 13 ALTO Tri Banyan Tirta Tbk. 380 0 0 380 0 0 0 0 189.852 354 J 100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 196 196 195 196 0 298,400 58,471,400 14 178.182 196 T/J 93,200 195 B 114,000 15 AMFG Asahimas Flat Glass Tbk. 2,510 2,600 2,520 2,600 90 27,700 70,988,000 29 106.122 2,650 J 200 2,590 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. 790 800 785 790 0 251,100 198,873,500 120 2,015.872 795 J 35,600 790 T/B 12,800 17 ANJT Austindo Nusantara Jaya Tbk. 605 565 565 565 -40 300 169,500 3 47.083 600 J 100 0 B 0 18 ANTM Aneka Tambang Tbk. 650 675 645 660 10 116,131,400 77,076,930,000 7,571 435.155 660 T/J 1,546,800 655 B 3,137,200 19 APLI Asiaplast Industries Tbk. 100 100 99 99 -1 7,900 789,900 3 82.500 104 J 300 99 T/B 5,000 20 APLN Agung Podomoro Land Tbk. 111 115 111 114 3 23,170,600 2,622,453,200 872 31.233 115 J 2,430,600 114 T/B 935,900 21 ARNA Arwana Citramulia Tbk. 370 372 368 370 0 743,200 274,680,200 66 2,514.783 370 T/J 113,300 368 B 30,900 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. 920 975 920 975 55 2,200 2,055,500 7 287.993 975 T/J 500 915 B 400 24 ASGR Astra Graphia Tbk. 665 670 665 665 0 1,191,000 797,481,000 99 137.875 675 J 11,000 665 T/B 364,500 25 ASII Astra International Tbk. 4,830 4,930 4,770 4,910 80 45,246,000 220,880,314,000 7,207 3,511.231 4,920 J 441,100 4,910 T/B 1,941,000 26 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,230 1,215 1,220 5 65,900 80,659,000 73 2,259.259 1,225 J 1,500 1,220 T/B 700 27 ASRI Alam Sutera Realty Tbk. 128 133 126 132 4 61,136,300 8,015,779,100 2,014 125.714 133 J 4,097,600 132 T/B 8,606,100 28 ASSA Adi Sarana Armada Tbk. 434 458 434 448 14 10,652,300 4,732,476,600 834 114.872 450 J 35,600 448 T/B 1,600 29 ATIC Anabatic Technologies Tbk. 810 755 755 755 -55 100 75,500 1 107.857 755 T/J 8,500 0 B 0 30 AUTO Astra Otoparts Tbk. 890 920 890 915 25 2,884,600 2,620,087,500 567 827.530 915 T/J 1,700 910 B 147,700 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 768,700 0 B 0 32 BATA Sepatu Bata Tbk. 550 550 530 550 0 300 162,000 3 7,133.593 555 J 800 530 B 900 33 BBCA Bank Central Asia Tbk. 29,950 31,325 29,900 31,000 1,050 21,288,900 653,747,592,500 17,963 17,714.286 31,025 J 33,600 31,000 T/B 63,700 34 BBKP Bank Bukopin Tbk. 183 190 183 187 4 140,692,200 26,315,899,800 4,961 55.475 188 J 3,199,200 187 T/B 3,037,900 35 BBMD Bank Mestika Dharma Tbk. 1,590 1,650 1,570 1,605 15 2,000 3,198,000 9 116.304 1,600 J 70,000 1,495 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,830 4,580 4,800 200 115,288,400 547,941,944,000 21,780 23.086 4,800 T/J 1,514,000 4,790 B 541,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,030 3,200 3,030 3,190 160 339,667,600 1,069,561,911,000 44,386 3,645.714 3,190 T/J 4,797,900 3,180 B 2,874,100 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. 1,225 1,345 1,225 1,340 115 319,541,500 418,915,055,000 22,096 174.783 1,345 J 3,681,800 1,340 T/B 10,557,200 40 BBYB Bank Yudha Bhakti Tbk. 290 292 284 290 0 930,800 271,067,200 29 295.256 290 T/J 182,400 286 B 1,700 41 BCAP MNC Kapital Indonesia Tbk. 157 159 156 158 1 13,774,200 2,185,900,300 10,220 448.074 158 T/J 441,800 157 B 200,100 42 BDMN Bank Danamon Indonesia Tbk. 2,810 2,900 2,810 2,850 40 2,604,100 7,398,051,000 882 1.609 2,860 J 58,000 2,840 B 27,200 43 BEST Bekasi Fajar Industrial Estate Tbk. 119 124 117 123 4 29,275,800 3,567,319,200 1,013 72.353 124 J 1,287,500 123 T/B 259,000 44 BFIN BFI Finance Indonesia Tbk. 282 274 270 270 -12 18,244,500 4,953,185,600 1,145 1,383.622 272 J 775,500 270 T/B 285,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 61,800 3,090,000 11 146.220 50 T/J 34,706,400 0 B 0 46 BINA Bank Ina Perdana Tbk. 940 930 875 875 -65 1,082,900 961,625,000 126 494.361 875 T/J 116,000 0 B 0 47 BIRD Blue Bird Tbk. 1,090 1,095 1,070 1,070 -20 969,300 1,043,986,500 369 16.462 1,075 J 7,400 1,070 T/B 164,100 48 BISI BISI International Tbk. 815 820 800 820 5 322,600 262,228,500 92 410.000 820 T/J 26,400 810 B 20,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 920 885 895 20 47,817,600 43,156,739,500 5,757 149.167 895 T/J 12,100 890 B 1,246,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 565 540 560 15 46,937,300 26,150,068,500 3,508 130.233 565 J 4,464,800 560 T/B 6,162,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 591,900 29,595,000 39 3.455 50 T/J 187,368,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 173,798,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,050 5,350 5,025 5,275 225 74,733,400 392,336,382,500 12,477 1,589.492 5,300 J 1,635,300 5,275 T/B 1,662,700 54 BMSR Bintang Mitra Semestaraya Tbk 52 56 52 56 4 26,600 1,483,500 10 11.200 56 T/J 36,800 53 B 5,700 55 BMTR Global Mediacom Tbk. 190 193 190 191 1 15,941,700 3,045,730,600 663 155.462 192 J 838,800 191 T/B 229,600 56 BNBA Bank Bumi Arta Tbk. 288 358 284 298 10 475,700 148,244,800 40 186.250 298 T/J 18,400 290 B 5,000 57 BNGA Bank CIMB Niaga Tbk. 745 770 745 765 20 2,822,400 2,150,850,000 427 5.648 765 T/J 76,400 760 B 125,100 58 BNII Bank Maybank Indonesia Tbk. 162 170 159 162 0 1,634,400 266,392,000 166 1.930 163 J 30,000 162 T/B 22,300 59 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,275 0 3,054,200 3,901,858,500 174 13.882 1,280 J 294,100 1,275 T/B 3,080,100 60 BPTR Batavia Prosperindo Trans Tbk. 77 81 76 78 1 13,100 1,009,900 20 78.000 78 T/J 4,900 76 B 5,900 61 BRAM Indo Kordsa Tbk. 5,775 0 0 5,775 0 0 0 0 224.756 5,800 J 2,700 0 B 0 62 BRIS Bank BRIsyariah Tbk. 452 470 432 440 -12 361,151,900 162,584,240,200 27,384 86.275 442 J 2,020,400 440 T/B 1,199,600 63 BRPT Barito Pacific Tbk. 1,160 1,200 1,165 1,190 30 44,964,500 53,372,957,500 5,187 465.335 1,195 J 943,000 1,190 T/B 123,100 64 BSDE Bumi Serpong Damai Tbk. 740 780 740 775 35 66,976,300 51,179,576,500 3,971 151.810 780 J 1,015,100 775 T/B 6,246,600 65 BSIM Bank Sinarmas Tbk. 525 530 515 520 -5 3,200 1,678,500 9 354.661 520 T/J 12,100 515 B 700 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. 2,160 2,200 2,160 2,190 30 83,100 181,607,000 83 423.957 2,200 J 73,000 2,190 T/B 16,000 68 BTPS Bank BTPN Syariah Tbk. 3,090 3,300 3,090 3,220 130 18,230,300 58,763,453,000 7,929 330.256 3,230 J 38,200 3,220 T/B 245,600 69 BUDI Budi Starch & Sweetener Tbk. 86 86 85 86 0 159,600 13,637,300 26 46.610 86 T/J 948,600 85 B 126,500 70 BULL Buana Lintas Lautan Tbk. 304 308 302 306 2 101,773,600 31,052,373,400 3,150 29.924 306 T/J 2,500 304 B 874,600 71 BVIC Bank Victoria International Tbk. 68 70 67 67 -1 374,400 25,246,400 78 63.355 67 T/J 14,000 66 B 60,200 72 BWPT Eagle High Plantations Tbk. 91 93 89 90 -1 23,579,400 2,130,918,500 756 19.684 91 J 1,440,600 90 T/B 2,239,400 73 BYAN Bayan Resources Tbk. 13,900 13,900 12,950 12,950 -950 9,400 122,202,500 35 223.276 13,100 J 500 12,950 T/B 1,500 74 CAMP Campina Ice Cream Industry Tbk. 208 208 202 206 -2 250,100 51,199,400 118 62.424 208 J 216,200 206 T/B 37,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 4,040,000 202,000,000 21 28.571 50 T/J 89,284,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 2,000 1,980 1,985 0 43,100 85,697,000 51 410.124 1,985 T/J 44,200 1,980 B 13,000 77 CFIN Clipan Finance Indonesia Tbk. 191 193 190 193 2 97,700 18,673,500 26 15.103 193 T/J 2,000 191 B 53,100 78 CITY Natura City Developments Tbk. 51 0 0 51 0 0 0 0 42.500 51 J 176,800 50 B 330,400 79 CLEO Sariguna Primatirta Tbk. 464 466 462 462 -2 6,483,300 3,013,094,400 693 2,008.696 464 J 25,600 462 T/B 370,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,370 1,380 1,300 1,300 -70 131,800 176,609,500 62 124.395 1,315 J 100 1,300 T/B 31,200 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 1 3.288 50 T/J 112,089,900 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,450 6,300 6,350 0 5,643,600 35,831,397,500 2,255 28,920.162 6,375 J 68,800 6,350 T/B 461,600 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 2,600 130,000 2 45.455 50 T/J 154,899,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 380 J 500 350 B 16,800 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. 615 645 610 640 25 55,599,700 35,095,048,500 4,390 143.292 640 T/J 2,074,100 635 B 586,200 87 DART Duta Anggada Realty Tbk. 258 0 0 258 0 0 0 0 47.695 262 J 2,000 250 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 2,200 110,000 3 16.496 50 T/J 249,040,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 16,475,800 0 B 0 90 DILD Intiland Development Tbk. 183 185 181 184 1 3,741,200 686,940,000 163 32.063 185 J 158,300 182 B 21,000 91 DLTA Delta Djakarta Tbk. 4,880 5,000 4,940 4,990 110 1,700 8,431,000 6 29,828.442 4,990 T/J 5,500 4,890 B 1,000 92 DMAS Puradelta Lestari Tbk. 165 181 164 181 16 295,470,600 52,048,382,300 6,916 86.190 182 J 8,331,300 181 T/B 4,105,500 93 DMND Diamond Food Indonesia Tbk. 935 950 945 950 15 37,800 35,876,000 30 103.825 950 T/J 17,800 945 B 6,000 94 DNAR Bank Oke Indonesia Tbk. 290 306 270 270 -20 41,400 11,598,600 19 245.455 270 T/J 200,200 0 B 0 95 DOID Delta Dunia Makmur Tbk. 156 158 152 153 -3 32,162,700 4,983,619,100 1,423 207.137 154 J 2,000 153 T/B 345,700 96 DPNS Duta Pertiwi Nusantara Tbk. 242 270 228 270 28 300 76,600 3 87.725 270 T/J 1,100 254 B 300 97 DPUM Dua Putra Utama Makmur Tbk. 77 85 73 82 5 300 24,000 3 14.909 82 T/J 853,400 73 B 3,500 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 75 66 68 2 8,006,300 570,528,100 955 38.700 69 J 16,700 68 T/B 2,339,100 99 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 1,152,700 388,576,800 56 91.892 340 T/J 468,700 338 B 8,600 100 DSSA Dian Swastatika Sentosa Tbk 22,275 0 0 22,275 0 0 0 0 1,485.000 21,800 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 470 472 446 450 -20 8,005,900 3,640,099,800 1,793 89.109 450 T/J 22,200 448 B 41,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,200 2,220 2,170 2,170 -30 46,200 100,948,000 63 798.759 2,200 J 2,300 2,180 B 500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 1,303,300 65,165,000 37 14.286 50 T/J 811,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,075 1,090 1,070 1,085 10 196,400 212,616,500 187 2,754.366 1,085 T/J 7,400 1,080 B 6,500 105 ELSA Elnusa Tbk. 240 246 236 238 -2 94,538,300 22,617,142,200 3,729 59.500 240 J 3,913,700 238 T/B 18,538,600 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 712,271,500 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,560 4,560 4,560 4,560 0 1,100 5,016,000 4 633.333 4,590 J 100 4,300 B 1,400 108 ERAA Erajaya Swasembada Tbk. 1,350 1,365 1,310 1,320 -30 39,791,300 53,258,024,500 9,103 132.000 1,320 T/J 413,100 1,315 B 542,700 109 ESSA Surya Esa Perkasa Tbk. 159 162 159 162 3 438,600 70,469,600 124 301.614 162 T/J 132,800 161 B 15,600 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 300 15,000 3 20.080 50 T/J 156,000 0 B 0 111 ETWA Eterindo Wahanatama Tbk 78 79 78 78 0 20,000 1,574,800 4 6.424 79 J 85,200 75 B 700 112 EXCL XL Axiata Tbk. 2,900 2,980 2,890 2,960 60 8,637,100 25,391,605,000 2,896 150.222 2,970 J 43,500 2,960 T/B 51,000 113 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 1,672.931 7,450 J 1,500 7,300 T/B 100 114 FILM MD Pictures Tbk. 171 181 167 181 10 1,567,600 276,042,600 285 86.190 181 T/J 924,400 174 B 14,200 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,000 150,000 3 22.727 50 T/J 5,985,400 0 B 0 116 FREN Smartfren Telecom Tbk. 98 99 97 97 -1 71,548,500 6,975,263,000 2,328 5.389 98 J 3,998,800 97 T/B 3,316,600 117 GAMA Gading Development Tbk. 50 50 50 50 0 700 35,000 3 47.619 50 T/J 8,253,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,405 1,400 1,400 1,400 -5 25,200 35,280,000 6 1,120.000 1,400 T/J 75,100 1,320 B 200 119 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. 46,675 47,000 46,675 47,000 325 802,600 37,586,155,000 2,562 1,834.146 47,025 J 300 47,000 T/B 84,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,840 1,720 1,715 1,715 -125 600 1,030,500 4 146.581 1,715 T/J 19,400 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 248 256 246 248 0 32,663,100 8,205,141,800 2,880 33.338 250 J 2,614,100 248 T/B 6,284,700 123 GJTL Gajah Tunggal Tbk. 380 386 376 380 0 5,370,100 2,034,548,800 361 74.603 382 J 280,800 380 T/B 2,652,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 83 83 0 4,524,400 378,737,300 271 20.750 84 J 222,800 83 T/B 856,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,275 1,300 0 253,600 328,497,500 208 101.167 1,300 T/J 27,100 1,295 B 25,600 126 GPRA Perdana Gapuraprima Tbk. 51 52 50 52 1 967,100 49,270,700 32 22.431 52 T/J 495,400 51 B 136,000 127 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. 96 100 94 96 0 75,100 7,202,000 14 38.400 100 J 31,000 96 T/B 100 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 15,328,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 0 0 139 0 0 0 0 78.198 136 J 100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 515 565 480 488 -27 900 450,800 7 92.952 480 J 199,400 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 2,970 3,020 2,940 3,000 30 811,500 2,415,953,000 214 81.081 3,010 J 81,000 3,000 T/B 100 134 HERO Hero Supermarket Tbk. 885 895 870 890 5 4,500 3,948,000 15 1,857.727 880 J 1,900 870 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,250 3,490 3,280 3,410 160 143,300 479,874,000 166 1,043.899 3,420 J 18,100 3,410 T/B 297,600 136 HITS Humpuss Intermoda Transportasi Tbk. 620 630 620 630 10 9,200 5,741,000 6 969.231 620 J 8,200 0 B 0 137 HKMU HK Metals Utama Tbk. 80 82 79 80 0 29,932,300 2,401,053,100 844 34.783 80 T/J 829,000 79 B 7,929,300 138 HMSP H.M. Sampoerna Tbk. 1,640 1,685 1,640 1,660 20 41,519,700 68,990,993,000 4,999 8,286.741 1,665 J 861,000 1,660 T/B 4,278,300 139 HOKI Buyung Poetra Sembada Tbk. 675 675 660 660 -15 5,914,200 3,929,820,000 909 212.903 665 J 447,100 660 T/B 405,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,000 50,000 6 27.027 50 T/J 1,048,600 0 B 0 141 HRTA Hartadinata Abadi Tbk. 228 232 228 232 4 111,600 25,654,800 64 77.333 232 T/J 26,900 230 B 2,400 142 HRUM Harum Energy Tbk. 1,185 1,215 1,185 1,215 30 588,100 707,068,000 140 23.365 1,215 T/J 1,000 1,190 B 12,900 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,500 9,550 9,300 9,450 -50 9,140,000 86,534,147,500 7,517 350.324 9,475 J 68,200 9,450 T/B 112,300 145 IDPR Indonesia Pondasi Raya Tbk. 156 198 157 162 6 3,583,100 594,433,600 259 12.656 162 T/J 5,700 161 B 63,800 146 IFII Indonesia Fibreboard Industry Tbk. 137 142 132 135 -2 1,548,800 209,729,800 278 128.571 137 J 17,400 135 T/B 13,500 147 IGAR Champion Pacific Indonesia Tbk. 264 264 258 260 -4 96,900 25,169,600 45 169.935 260 T/J 11,800 258 B 1,900 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 3,986,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 635 650 630 650 15 2,553,900 1,630,343,500 553 87.263 650 T/J 238,800 645 B 85,300 150 IMJS Indomobil Multi Jasa Tbk. 246 250 242 244 -2 1,224,500 300,141,400 120 48.800 246 J 13,100 244 T/B 94,300 151 INAF Indofarma Tbk. 995 1,015 995 1,005 10 851,100 854,331,500 334 402.000 1,005 T/J 47,200 1,000 B 100,200 152 INCI Intanwijaya Internasional Tbk 510 570 490 555 45 205,000 106,400,000 66 60.027 555 T/J 32,100 550 B 8,100 153 INCO Vale Indonesia Tbk. 3,150 3,190 3,100 3,120 -30 20,148,500 63,077,803,000 4,570 1,273.469 3,120 T/J 22,900 3,110 B 339,800 154 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 6,525 6,625 50 4,221,100 27,878,300,000 2,663 1,134.049 6,625 T/J 2,367,800 6,600 B 232,600 155 INDR Indo-Rama Synthetics Tbk. 2,310 2,310 2,250 2,260 -50 8,700 19,919,000 13 304.381 2,310 J 1,100 2,280 B 100 156 INDS Indospring Tbk. 2,310 2,310 2,150 2,250 -60 5,300 11,442,000 15 210.937 2,150 J 100 0 B 0 157 INDY Indika Energy Tbk. 715 740 705 725 10 11,612,800 8,420,071,000 1,563 24.576 730 J 434,700 725 T/B 393,600 158 INKP Indah Kiat Pulp & Paper Tbk. 6,675 7,575 6,725 7,575 900 29,683,700 215,251,890,000 12,535 390.329 7,600 J 259,300 7,575 T/B 884,800 159 INPC Bank Artha Graha Internasional Tbk. 51 52 51 51 0 154,300 7,975,000 26 0.291 51 T/J 28,400 50 B 509,400 160 INTP Indocement Tunggal Prakarsa Tbk. 11,700 11,950 11,800 11,900 200 1,932,400 22,987,290,000 1,386 476.000 11,925 J 2,900 11,900 T/B 222,700 161 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 428 438 4 2,068,700 900,333,200 409 26.707 438 T/J 213,500 436 B 109,300 162 IPOL Indopoly Swakarsa Industry Tbk. 73 73 72 73 0 60,200 4,364,500 8 34.762 74 J 11,800 72 B 11,400 163 IPTV MNC Vision Networks Tbk. 362 362 356 360 -2 40,490,300 14,571,175,400 8,327 150.000 362 J 1,238,600 360 T/B 3,500 164 ISAT Indosat Tbk. 2,560 2,600 2,540 2,570 10 6,499,900 16,706,304,000 2,394 183.571 2,570 T/J 48,500 2,560 B 49,500 165 ISSP Steel Pipe Industry of Indonesia Tbk. 125 127 124 126 1 1,377,900 173,851,100 176 42.712 127 J 466,700 126 T/B 300,200 166 ITMG Indo Tambangraya Megah Tbk. 7,425 7,475 7,350 7,475 50 3,035,800 22,535,832,500 2,742 53.393 7,475 T/J 25,300 7,450 B 184,700 167 JAWA Jaya Agra Wattie Tbk. 69 69 68 68 -1 200 13,700 2 13.600 69 J 2,900 67 B 3,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 410 372 372 -28 40,400 15,095,200 30 307.904 376 J 97,800 372 T/B 2,000 169 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,205 1,190 1,195 -5 34,468,400 41,221,311,500 3,610 326.681 1,200 J 666,200 1,195 T/B 2,596,400 170 JRPT Jaya Real Property Tbk. 438 424 410 420 -18 1,978,700 825,144,000 516 403.846 422 J 148,300 420 T/B 4,300 171 JSKY Sky Energy Indonesia Tbk. 80 83 75 80 0 7,233,500 582,339,300 583 40.000 80 T/J 229,900 79 B 1,500,300 172 JSMR Jasa Marga (Persero) Tbk. 4,390 4,480 4,390 4,440 50 7,744,200 34,461,628,000 2,273 261.823 4,440 T/J 600 4,430 B 23,400 173 KAEF Kimia Farma Tbk. 1,130 1,165 1,125 1,130 0 4,321,600 4,942,881,000 1,129 1,130.000 1,135 J 9,600 1,130 T/B 161,400 174 KBLI KMI Wire & Cable Tbk. 470 438 438 438 -32 4,990,600 2,185,882,800 362 53.221 438 T/J 1,533,300 0 B 0 175 KEEN Kencana Energi Lestari Tbk. 330 330 326 330 0 1,995,200 653,482,800 71 83.333 330 T/J 536,000 328 B 11,000 176 KICI Kedaung Indah Can Tbk 206 226 210 218 12 5,000 1,084,600 7 46.283 220 J 2,800 218 T/B 48,500 177 KIJA Kawasan Industri Jababeka Tbk. 142 143 140 141 -1 669,900 94,452,900 144 4.892 141 T/J 28,500 140 B 402,300 178 KINO Kino Indonesia Tbk. 3,520 3,510 3,300 3,450 -70 2,560,300 8,707,431,000 882 90.789 3,450 T/J 8,400 3,350 B 1,000 179 KKGI Resource Alam Indonesia Tbk. 199 208 199 200 1 12,400 2,476,300 16 701.754 200 T/J 30,400 189 B 5,100 180 KLBF Kalbe Farma Tbk. 1,515 1,525 1,500 1,520 5 18,521,200 28,119,212,500 3,240 14,824.929 1,525 J 4,570,800 1,520 T/B 1,034,000 181 KOBX Kobexindo Tractors Tbk. 90 93 90 91 1 187,700 17,045,900 66 22.750 91 T/J 3,700 90 B 89,700 182 KOTA DMS Propertindo Tbk. 635 645 625 640 5 8,800,700 5,602,713,000 504 320.000 645 J 100,000 640 T/B 1,100 183 KPAL Steadfast Marine Tbk. 67 70 63 68 1 856,400 58,910,500 151 59.130 69 J 60,800 68 T/B 439,300 184 KRAS Krakatau Steel (Persero) Tbk. 278 280 276 278 0 14,516,500 4,031,769,800 1,371 34.562 280 J 1,400,300 278 T/B 499,700 185 KREN Kresna Graha Investama Tbk. 137 140 135 137 0 21,539,900 2,960,560,100 1,730 1,425.302 138 J 813,400 137 T/B 85,200 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,000 100,000 2 7.806 50 T/J 35,638,000 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,750 0 0 6,750 0 0 0 0 111.570 6,650 J 3,500 0 B 0 188 LINK Link Net Tbk. 2,190 2,240 2,130 2,130 -60 3,735,500 8,086,988,000 1,630 133.125 2,140 J 10,000 2,130 T/B 308,100 189 LION Lion Metal Works Tbk. 446 438 416 416 -30 1,900 805,800 6 260.539 416 T/J 25,300 0 B 0 190 LPCK Lippo Cikarang Tbk 845 875 845 860 15 603,200 518,601,000 233 96.962 865 J 10,400 860 T/B 1,000 191 LPGI Lippo General Insurance Tbk. 3,750 0 0 3,750 0 0 0 0 168.539 3,900 J 10,000 3,500 B 300 192 LPKR Lippo Karawaci Tbk. 163 164 160 162 -1 15,710,800 2,546,862,200 1,057 52.313 162 T/J 425,500 161 B 751,500 193 LPPF Matahari Department Store Tbk. 1,410 1,440 1,370 1,385 -25 23,803,600 33,173,615,000 6,641 31.384 1,390 J 269,900 1,385 T/B 525,500 194 LSIP PP London Sumatra Indonesia Tbk. 870 885 860 870 0 13,087,100 11,406,911,000 1,355 224.516 875 J 355,500 870 T/B 131,400 195 LTLS Lautan Luas Tbk. 440 442 432 432 -8 27,900 12,234,000 31 152.711 442 J 297,400 436 B 1,000 196 MAIN Malindo Feedmill Tbk. 610 630 610 620 10 10,380,000 6,451,619,500 1,255 352.273 625 J 599,000 620 T/B 1,105,000 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 5 6.835 50 T/J 934,295,800 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. 725 745 725 735 10 68,246,100 50,172,253,000 5,848 1,179.491 735 T/J 1,371,000 730 B 117,400 200 MARK Mark Dynamics Indonesia Tbk. 665 685 655 680 15 7,859,200 5,265,184,500 797 1,360.000 685 J 176,900 680 T/B 75,000 201 MASA Multistrada Arah Sarana Tbk. 535 610 530 550 15 121,700 67,420,000 9 391.069 575 J 600 550 T/B 32,700 202 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. 342 342 334 336 -6 1,381,600 463,355,200 140 21.000 338 J 78,300 336 T/B 674,500 204 MBTO Martina Berto Tbk. 68 65 64 65 -3 18,800 1,219,000 20 8.784 69 J 600 65 T/B 300 205 MCOR Bank China Construction Bank Indonesia Tbk. 145 147 142 145 0 10,868,500 1,579,476,700 403 130.054 146 J 1,389,500 145 T/B 224,900 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,815,600 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 50 50 50 0 100 5,000 1 8.039 50 T/J 87,312,200 0 B 0 209 MEDC Medco Energi Internasional Tbk. 470 480 462 468 -2 41,691,000 19,607,882,600 2,975 824.277 468 T/J 159,900 466 B 1,253,700 210 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 600 3,810,000 3 4,628.685 6,400 J 1,300 6,350 T/B 100 211 META Nusantara Infrastructure Tbk. 107 114 107 112 5 430,000 46,888,600 44 33.931 112 T/J 70,100 109 B 189,800 212 MGRO Mahkota Group Tbk. 670 695 665 675 5 3,034,800 2,085,554,500 409 300.000 675 T/J 93,000 670 B 78,500 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,420 2,330 2,360 -20 17,778,100 41,863,451,000 2,875 138.948 2,360 T/J 19,600 2,350 B 69,600 214 MLBI Multi Bintang Indonesia Tbk. 9,975 10,000 9,975 9,975 0 185,300 1,848,370,000 94 63,535.032 10,000 J 3,000 9,950 B 12,100 215 MLPL Multipolar Tbk. 52 53 51 52 0 2,052,800 106,696,700 80 5.964 53 J 1,169,800 52 T/B 19,800 216 MLPT Multipolar Technology Tbk. 585 605 575 590 5 322,600 188,737,000 182 122.917 590 T/J 13,600 585 B 21,200 217 MNCN Media Nusantara Citra Tbk. 910 925 905 910 0 56,392,800 51,439,137,500 5,802 101.111 915 J 3,567,800 910 T/B 54,000 218 MPMX Mitra Pinasthika Mustika Tbk. 484 492 482 488 4 1,149,400 561,025,400 383 32.533 488 T/J 180,500 486 B 216,400 219 MPPA Matahari Putra Prima Tbk. 111 115 110 111 0 797,900 88,142,300 115 46.668 111 T/J 18,000 110 B 186,100 220 MRAT Mustika Ratu Tbk. 131 131 131 131 0 12,200 1,598,200 12 20.154 131 T/J 14,000 130 B 28,500 221 MSIN MNC Studios International Tbk. 262 276 260 264 2 1,434,100 379,278,200 218 52.800 264 T/J 2,089,900 262 B 17,300 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 8,000 995 B 200 223 MTDL Metrodata Electronics Tbk. 1,395 1,425 1,355 1,400 5 1,653,100 2,318,282,500 476 2,520.343 1,405 J 10,400 1,400 T/B 685,600 224 MTLA Metropolitan Land Tbk. 388 398 388 398 10 800 317,400 4 167.332 398 T/J 1,000 370 B 500 225 MYOH Samindo Resources Tbk. 1,025 1,025 1,020 1,020 -5 132,400 135,049,000 6 121.490 1,025 J 223,800 1,020 T/B 100 226 MYOR Mayora Indah Tbk. 2,240 2,250 2,220 2,240 0 1,022,600 2,288,041,000 683 11,205.603 2,240 T/J 18,900 2,230 B 245,400 227 MYTX Asia Pacific Investama Tbk. 52 53 52 53 1 22,500 1,170,100 5 7.966 53 T/J 21,100 52 B 29,600 228 NIKL Pelat Timah Nusantara Tbk. 492 496 488 488 -4 744,700 367,139,400 235 150.154 492 J 6,300 488 T/B 79,200 229 NISP Bank OCBC NISP Tbk. 740 750 730 735 -5 27,500 20,174,500 51 890.650 735 T/J 5,900 730 B 1,500 230 NOBU Bank Nationalnobu Tbk. 775 765 725 765 -10 1,600 1,192,000 4 204.000 765 T/J 900 725 B 1,900 231 NRCA Nusa Raya Cipta Tbk. 348 364 350 358 10 1,032,300 365,138,800 177 42.118 358 T/J 59,200 356 B 25,300 232 NZIA Nusantara Almazia Tbk. 200 190 186 186 -14 66,700 12,467,900 33 84.545 190 J 34,900 186 T/B 23,300 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,872,700 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 83 88 82 86 3 4,016,500 340,839,100 639 86.000 87 J 99,600 86 T/B 414,800 235 PANR Panorama Sentrawisata Tbk. 90 90 88 89 -1 1,036,300 92,255,800 218 53.399 90 J 247,900 89 T/B 41,100 236 PANS Panin Sekuritas Tbk. 1,065 995 995 995 -70 344,200 342,479,000 158 723.636 995 T/J 3,159,100 0 B 0 237 PBID Panca Budi Idaman Tbk. 860 865 845 860 0 239,700 203,383,500 80 101.176 865 J 33,000 860 T/B 1,200 238 PBRX Pan Brothers Tbk. 276 278 258 258 -18 699,900 182,631,200 101 456.637 260 J 466,600 258 T/B 106,300 239 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 700 J 40,000 0 B 0 240 PEHA Phapros Tbk. 1,145 1,155 1,065 1,105 -40 718,400 772,769,500 460 92.237 1,105 T/J 300 1,100 B 7,600 241 PGAS Perusahaan Gas Negara Tbk. 1,140 1,180 1,140 1,170 30 213,135,400 248,568,977,500 11,523 390.000 1,175 J 1,743,300 1,170 T/B 851,100 242 PGUN Pradiksi Gunatama Tbk. 155 208 208 208 53 56,400 11,731,200 12 180.870 0 J 0 208 T/B 16,112,000 243 PJAA Pembangunan Jaya Ancol Tbk. 530 530 525 530 0 635,900 336,878,500 62 103.415 535 J 10,200 530 T/B 54,200 244 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 300 750,000 1 1,037.387 2,490 J 100 2,380 B 100 245 PNBN Bank Pan Indonesia Tbk 780 815 780 815 35 9,109,500 7,299,255,000 805 1,356.976 815 T/J 341,200 810 B 907,600 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,400 220,000 5 50.000 50 T/J 4,318,600 0 B 0 247 PNIN Paninvest Tbk. 740 775 735 740 0 251,400 187,452,000 105 786.899 745 J 118,300 740 T/B 24,100 248 PNLF Panin Financial Tbk. 181 188 180 184 3 40,791,000 7,538,453,600 1,943 198.876 185 J 668,900 184 T/B 1,712,800 249 POLL Pollux Properti Indonesia Tbk. 5,500 5,625 5,300 5,350 -150 21,800 117,782,500 130 869.919 5,375 J 200 5,325 B 1,400 250 PPRE PP Presisi Tbk. 197 202 196 199 2 10,270,400 2,036,536,000 2,076 46.279 200 J 2,667,900 199 T/B 4,500 251 PPRO PP Properti Tbk. 50 50 50 50 0 3,795,300 189,765,000 272 108.108 50 T/J 61,216,300 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 119 119 112 114 -5 38,700 4,371,900 18 64.178 118 J 900 113 B 2,000 253 PRDA Prodia Widyahusada Tbk. 3,260 3,350 3,200 3,340 80 55,800 183,387,000 44 51.385 3,330 J 2,000 3,300 B 15,500 254 PSSI Pelita Samudera Shipping Tbk. 163 167 161 163 0 25,800 4,169,700 17 120.741 167 J 65,200 163 T/B 2,100 255 PTBA Bukit Asam Tbk. 2,050 2,100 2,040 2,080 30 57,910,300 120,353,482,000 8,486 1,808.696 2,090 J 2,529,600 2,080 T/B 1,111,400 256 PTIS Indo Straits Tbk. 178 188 188 188 10 100 18,800 1 19.789 188 T/J 1,100 178 B 300 257 PTPP PP (Persero) Tbk. 990 1,020 990 1,005 15 67,541,700 67,970,366,000 5,115 188.910 1,010 J 1,234,400 1,005 T/B 1,243,400 258 PTRO Petrosea Tbk. 1,375 1,410 1,375 1,410 35 1,093,600 1,531,553,500 312 1,128.000 1,415 J 14,600 1,410 T/B 39,400 259 PTSN Sat Nusapersada Tbk 187 190 179 188 1 1,070,500 201,726,900 159 97.242 189 J 238,900 188 T/B 99,300 260 PUDP Pudjiadi Prestige Tbk. 242 0 0 242 0 0 0 0 30.184 246 J 100 240 B 500 261 PURE Trinitan Metals and Minerals Tbk. 110 115 110 111 1 3,554,600 398,263,700 396 37.000 111 T/J 233,900 110 B 254,000 262 PWON Pakuwon Jati Tbk. 412 422 412 420 8 105,475,200 44,159,405,400 5,258 1,619.183 420 T/J 6,384,600 418 B 5,656,500 263 PZZA Sarimelati Kencana Tbk. 670 695 670 685 15 3,864,900 2,647,707,500 942 62.273 685 T/J 80,100 680 B 561,800 264 RAJA Rukun Raharja Tbk. 111 114 110 111 0 4,842,700 542,087,600 432 381.286 111 T/J 726,600 110 B 719,500 265 RALS Ramayana Lestari Sentosa Tbk. 575 595 570 575 0 23,605,000 13,673,963,000 2,695 359.375 575 T/J 2,644,800 570 B 1,750,200 266 RANC Supra Boga Lestari Tbk. 428 440 414 424 -4 131,300 56,036,600 18 84.800 424 T/J 14,000 414 B 15,600 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 500 25,000 1 15.994 50 T/J 4,395,000 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 5,000 269 RELI Reliance Sekuritas Indonesia Tbk. 312 0 0 312 0 0 0 0 144.000 308 J 8,600 0 B 0 270 RICY Ricky Putra Globalindo Tbk 96 95 95 95 -1 2,300 218,500 5 15.088 95 T/J 54,400 94 B 1,100 271 RMBA Bentoel Internasional Investama Tbk. 226 246 234 234 8 2,500 594,000 11 1,830.986 234 T/J 5,200 226 B 1,400 272 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,215 1,185 1,195 0 1,038,700 1,244,033,500 430 468.627 1,195 T/J 383,400 1,190 B 43,200 273 SAMF Saraswanti Anugerah Makmur Tbk. 370 388 350 386 16 23,600 8,644,200 29 321.667 386 T/J 4,300 372 B 100 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,225 9,300 0 2,000 18,585,000 9 6,000.000 9,300 T/J 1,500 9,225 B 200 275 SCMA Surya Citra Media Tbk. 1,245 1,265 1,240 1,240 -5 21,432,700 26,763,365,000 1,168 560.951 1,240 T/J 392,400 1,235 B 407,700 276 SDPC Millennium Pharmacon International Tbk. 116 119 109 116 0 929,700 105,629,500 147 77.432 115 J 37,300 113 B 3,700 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 760 760 0 1,100 836,000 2 850.064 760 T/J 1,200 750 B 2,000 278 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,990 2,000 0 128,800 257,149,000 47 85.470 2,000 T/J 785,900 1,995 B 2,300 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,245 1,220 1,225 -5 11,550,200 14,190,218,500 3,361 211.207 1,230 J 3,502,500 1,225 T/B 2,252,400 280 SILO Siloam International Hospitals Tbk. 5,100 5,225 5,125 5,125 25 82,000 421,925,000 92 58.207 5,150 J 6,800 5,125 T/B 28,000 281 SIMP Salim Ivomas Pratama Tbk. 268 272 266 272 4 3,290,200 887,564,200 408 24.727 272 T/J 411,800 270 B 508,900 282 SMBR Semen Baturaja (Persero) Tbk. 310 316 308 312 2 5,012,800 1,569,711,800 614 55.714 312 T/J 466,600 310 B 568,800 283 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,080 1,035 1,065 30 113,500 120,982,000 74 1,286.232 1,070 J 2,500 1,065 T/B 60,000 284 SMDR Samudera Indonesia Tbk. 220 226 216 222 2 1,302,100 285,828,400 249 890.922 224 J 35,400 222 T/B 145,800 285 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,800 9,600 9,725 50 3,362,400 32,674,397,500 1,303 3,384.021 9,750 J 1,400 9,725 T/B 107,400 286 SMKL Satyamitra Kemas Lestari Tbk. 162 165 164 165 3 800 131,600 4 85.492 165 T/J 200 164 B 2,800 287 SMMA Sinarmas Multiartha Tbk. 15,300 17,200 15,600 17,200 1,900 8,600 139,930,000 38 1,282.176 17,400 J 100 17,100 B 100 288 SMRA Summarecon Agung Tbk. 595 620 585 615 20 45,920,700 27,945,398,500 2,757 1,010.516 615 T/J 1,162,300 610 B 2,376,800 289 SMSM Selamat Sempurna Tbk. 1,140 1,135 1,085 1,105 -35 4,726,500 5,236,048,000 1,828 2,951.468 1,110 J 2,800 1,105 T/B 7,100 290 SOCI Soechi Lines Tbk. 123 124 122 123 0 5,789,200 711,797,000 285 22.364 124 J 1,284,100 123 T/B 183,000 291 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. 258 260 250 260 2 17,700 4,527,800 9 116.550 260 T/J 2,900 250 B 37,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 131 126 131 -2 133,000 16,923,600 25 139.806 132 J 16,900 130 B 6,000 294 SRIL Sri Rejeki Isman Tbk. 195 198 193 197 2 34,222,400 6,710,278,300 2,117 82.083 197 T/J 496,700 196 B 468,100 295 SRSN Indo Acidatama Tbk 58 62 56 58 0 11,638,300 691,225,200 570 10.564 59 J 104,900 58 T/B 190,000 296 SSIA Surya Semesta Internusa Tbk. 392 394 388 392 0 28,310,600 11,054,886,800 1,456 160.821 392 T/J 9,656,800 390 B 190,900 297 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 800 0 1,810,200 1,446,524,000 158 119.403 800 T/J 74,100 795 B 150,100 298 STAR Buana Artha Anugerah Tbk. 140 137 131 134 -6 515,200 67,981,400 37 131.373 134 T/J 13,400 131 B 20,000 299 SULI SLJ Global Tbk. 50 50 50 50 0 425,500 21,275,000 4 0.714 50 T/J 11,436,900 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 50 50 50 0 1,200 60,000 3 8.929 50 T/J 118,390,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,110 1,130 1,100 1,125 15 38,725,600 43,320,780,000 2,045 277.778 1,125 T/J 607,000 1,120 B 43,200 303 TBLA Tunas Baru Lampung Tbk. 575 585 575 580 5 1,014,700 588,412,500 167 132.073 585 J 328,300 580 T/B 343,700 304 TCID Mandom Indonesia Tbk. 7,500 7,500 7,400 7,400 -100 16,200 119,910,000 23 725.832 7,400 T/J 3,600 7,375 B 400 305 TDPM Tridomain Performance Materials Tbk. 92 93 91 93 1 2,691,300 248,041,700 204 40.789 93 T/J 350,600 92 B 221,900 306 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. 70 75 68 70 0 7,858,500 567,513,600 730 35.000 71 J 703,900 70 T/B 277,700 308 TINS Timah Tbk. 635 650 620 635 0 19,451,800 12,460,687,500 2,886 324.481 640 J 278,100 635 T/B 154,300 309 TIRT Tirta Mahakam Resources Tbk 54 54 51 54 0 5,100 264,200 6 24.686 54 T/J 105,100 52 B 4,800 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 7,150 6,650 7,100 475 62,757,500 436,975,035,000 19,853 438.981 7,125 J 509,700 7,100 T/B 384,700 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,120 3,160 3,110 3,150 30 158,166,300 496,348,288,000 16,212 1,655.412 3,150 T/J 281,100 3,140 B 2,607,300 312 TMAS Temas Tbk. 119 121 115 118 -1 704,500 82,111,200 122 271.402 119 J 198,100 118 T/B 7,400 313 TOBA Toba Bara Sejahtra Tbk. 350 350 350 350 0 2,100 735,000 3 73.858 350 T/J 469,200 336 B 2,100 314 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 14,348,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 330 342 328 332 2 5,980,200 2,001,746,800 645 119.327 336 J 67,100 332 T/B 1,195,200 316 TOWR Sarana Menara Nusantara Tbk. 1,095 1,095 1,070 1,075 -20 160,744,700 173,576,868,500 16,117 5,120.755 1,075 T/J 7,174,500 1,070 B 1,949,100 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 115 117 116 117 2 1,200 140,300 3 117.902 121 J 1,900 117 T/B 700 319 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. 386 382 382 382 -4 9,400 3,590,800 1 227.869 388 J 20,000 382 T/B 600 321 TSPC Tempo Scan Pacific Tbk. 1,460 1,465 1,400 1,400 -60 1,096,200 1,553,576,000 390 249.750 1,410 J 200 1,400 T/B 10,400 322 TURI Tunas Ridean Tbk. 1,450 1,430 1,350 1,430 -20 131,500 183,252,500 10 3,177.778 1,430 T/J 29,500 1,400 B 6,000 323 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,420 1,450 0 153,600 221,045,500 239 96.667 1,455 J 200 1,450 T/B 2,400 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,635 1,615 1,620 5 442,800 717,665,000 334 3,140.996 1,620 T/J 18,900 1,615 B 46,000 325 UNIC Unggul Indah Cahaya Tbk. 3,400 3,500 3,400 3,400 0 400 1,379,000 3 125.923 3,450 J 400 3,350 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 60 62 57 60 0 1,265,100 75,829,900 118 2.849 60 T/J 47,100 59 B 102,000 327 UNTR United Tractors Tbk. 17,325 18,500 17,250 18,450 1,125 6,251,300 112,256,240,000 5,763 21,964.286 18,450 T/J 160,900 18,425 B 200 328 UNVR Unilever Indonesia Tbk. 7,925 8,150 7,900 8,100 175 19,068,800 153,970,205,000 11,312 207,373.272 8,125 J 171,200 8,100 T/B 76,300 329 VICO Victoria Investama Tbk. 84 86 79 79 -5 228,700 18,138,100 87 63.200 81 J 6,600 79 T/B 3,000 330 VIVA Visi Media Asia Tbk. 50 0 0 50 0 0 0 0 16.667 50 J 30,198,300 0 B 0 331 VOKS Voksel Electric Tbk. 192 199 192 194 2 71,200 13,826,700 20 85.816 195 J 21,200 194 T/B 35,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 208 192 208 16 224,561,800 45,694,387,300 6,793 71.724 210 J 7,235,000 208 T/B 45,407,400 333 WEHA WEHA Transportasi Indonesia Tbk. 83 83 80 82 -1 518,000 42,225,300 148 35.796 83 J 92,300 82 T/B 19,600 334 WIIM Wismilak Inti Makmur Tbk. 180 182 179 181 1 3,164,500 569,913,000 287 27.846 182 J 29,900 181 T/B 366,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,250 1,170 1,235 50 61,878,800 75,266,767,000 6,834 317.437 1,240 J 877,500 1,235 T/B 1,501,400 336 WINS Wintermar Offshore Marine Tbk. 92 91 90 91 -1 471,300 42,879,800 13 24.610 91 T/J 537,700 90 B 7,600 337 WOMF Wahana Ottomitra Multiartha Tbk. 202 204 202 202 0 35,300 7,143,800 20 30.624 204 J 54,600 202 T/B 23,000 338 WOOD Integra Indocabinet Tbk. 400 402 394 398 -2 17,620,800 7,003,299,800 1,242 153.077 398 T/J 10,335,000 396 B 634,000 339 WSBP Waskita Beton Precast Tbk. 202 214 199 212 10 218,034,000 45,431,531,600 6,227 43.265 212 T/J 7,257,200 210 B 1,250,100 340 WSKT Waskita Karya (Persero) Tbk. 710 735 705 725 15 60,358,800 43,620,025,000 4,893 195.682 725 T/J 13,646,600 720 B 2,820,100 341 WTON Wijaya Karya Beton Tbk. 290 306 286 300 10 55,863,000 16,770,878,400 3,817 50.847 302 J 566,500 300 T/B 2,402,500 Total 5,415,346,700 7,586,052,103,200 546,123 3,266,485,300 236,661,900 Jakarta, 08 July 2020 Trading Division