List of Securities Quotation Main Board Date: Thursday, 09 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. 8,650 8,750 8,650 8,675 25 897,200 7,815,897,500 774 704.735 8,675 T/J 6,600 8,650 B 49,000 2 ABMM ABM Investama Tbk. 1,305 1,325 1,305 1,325 20 8,500 11,094,500 8 35.333 1,340 J 1,000 1,260 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,545 1,570 1,540 1,560 15 8,125,300 12,654,567,500 3,159 1,902.439 1,565 J 23,900 1,560 T/B 495,500 4 ACST Acset Indonusa Tbk. 268 274 266 266 -2 259,700 69,310,200 61 11.170 266 T/J 32,400 264 B 89,200 5 ADHI Adhi Karya (Persero) Tbk. 635 655 635 640 5 38,608,500 24,900,773,500 3,938 502.619 645 J 646,100 640 T/B 123,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,325 7,225 7,275 50 82,900 603,617,500 143 312.903 7,275 T/J 6,100 7,250 B 13,300 7 ADMG Polychem Indonesia Tbk 105 104 100 102 -3 1,465,800 149,394,200 137 9.104 103 J 251,100 102 T/B 100 8 ADRO Adaro Energy Tbk. 1,065 1,125 1,060 1,095 30 138,899,500 152,582,235,000 12,798 99.545 1,100 J 831,100 1,095 T/B 2,213,900 9 AGII Aneka Gas Industri Tbk. 585 595 570 580 -5 120,600 69,513,000 62 52.727 585 J 400 580 T/B 600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 146 150 141 143 -3 35,523,400 5,172,963,600 1,413 233.630 144 J 1,377,600 143 T/B 5,826,400 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. 2,490 2,530 2,450 2,480 -10 13,228,600 33,077,161,000 1,391 1,976.552 2,480 T/J 21,700 2,470 B 20,000 13 ALTO Tri Banyan Tirta Tbk. 380 354 354 354 -26 600 212,400 5 176.862 354 T/J 40,000 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 297,700 58,291,500 10 177.273 196 J 123,000 195 T/B 66,400 15 AMFG Asahimas Flat Glass Tbk. 2,600 2,700 2,590 2,600 0 61,200 159,135,000 31 106.122 2,610 J 34,000 2,600 T/B 900 16 AMRT Sumber Alfaria Trijaya Tbk. 790 790 785 785 -5 1,363,600 1,070,573,500 143 2,003.113 785 T/J 1,695,300 780 B 56,000 17 ANJT Austindo Nusantara Jaya Tbk. 565 0 0 565 0 0 0 0 47.083 555 J 100 540 B 100 18 ANTM Aneka Tambang Tbk. 660 670 650 650 -10 66,422,900 43,834,399,000 6,407 428.562 655 J 1,897,000 650 T/B 2,125,100 19 APLI Asiaplast Industries Tbk. 99 112 104 110 11 22,100 2,392,100 23 91.667 110 T/J 900 109 B 100 20 APLN Agung Podomoro Land Tbk. 114 116 113 113 -1 22,213,300 2,542,804,500 1,076 30.959 114 J 400 113 T/B 161,700 21 ARNA Arwana Citramulia Tbk. 370 370 368 370 0 970,800 359,040,800 76 2,514.783 370 T/J 242,000 366 B 21,600 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 975 970 970 970 -5 1,100 1,067,000 7 286.516 975 J 800 930 B 300 24 ASGR Astra Graphia Tbk. 665 680 665 670 5 858,400 575,361,500 136 138.912 670 T/J 301,200 665 B 322,800 25 ASII Astra International Tbk. 4,910 5,000 4,880 4,900 -10 33,377,800 164,693,039,000 6,602 3,504.080 4,900 T/J 928,000 4,890 B 110,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,230 1,220 1,220 0 54,600 66,775,500 53 2,259.259 1,220 T/J 1,600 1,215 B 2,000 27 ASRI Alam Sutera Realty Tbk. 132 136 130 131 -1 88,797,800 11,782,686,600 2,310 124.762 132 J 1,791,500 131 T/B 6,317,700 28 ASSA Adi Sarana Armada Tbk. 448 454 440 440 -8 7,328,500 3,269,987,600 435 112.821 442 J 22,400 440 T/B 273,000 29 ATIC Anabatic Technologies Tbk. 755 880 710 710 -45 1,800 1,510,000 5 101.429 710 T/J 100 705 B 1,100 30 AUTO Astra Otoparts Tbk. 915 925 900 905 -10 1,054,200 957,447,000 342 818.486 910 J 109,000 905 T/B 19,900 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 858,600 0 B 0 32 BATA Sepatu Bata Tbk. 550 560 530 550 0 1,900 1,051,000 6 7,133.593 555 J 100 550 T/B 100 33 BBCA Bank Central Asia Tbk. 31,000 31,200 30,150 30,500 -500 18,708,700 577,591,107,500 12,441 17,428.571 30,525 J 12,900 30,500 T/B 35,200 34 BBKP Bank Bukopin Tbk. 185 187 182 183 -2 51,107,900 9,379,949,900 2,709 54.875 184 J 163,000 183 T/B 1,883,500 35 BBMD Bank Mestika Dharma Tbk. 1,605 1,650 1,495 1,495 -110 3,900 5,888,000 8 108.333 1,545 J 100 1,495 T/B 300 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,800 4,860 4,720 4,730 -70 58,250,600 278,272,761,000 16,115 22.750 4,730 T/J 495,300 4,720 B 1,030,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,230 3,140 3,140 -50 192,182,300 609,851,880,000 26,916 3,588.571 3,140 T/J 4,451,200 3,130 B 2,508,300 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. 1,340 1,365 1,305 1,315 -25 162,427,900 216,210,294,500 12,791 171.522 1,320 J 138,000 1,315 T/B 450,500 40 BBYB Bank Yudha Bhakti Tbk. 290 292 280 282 -8 589,900 170,592,800 43 287.111 290 J 50,000 282 T/B 10,100 41 BCAP MNC Kapital Indonesia Tbk. 158 159 156 158 0 13,830,000 2,183,938,900 9,950 448.074 158 T/J 564,500 157 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. 2,850 2,890 2,810 2,820 -30 1,493,900 4,222,315,000 884 1.592 2,830 J 88,100 2,820 T/B 6,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 123 125 120 121 -2 35,771,900 4,367,756,500 1,004 71.176 121 T/J 919,900 120 B 2,375,200 44 BFIN BFI Finance Indonesia Tbk. 270 274 270 272 2 9,374,000 2,548,588,000 693 1,393.871 274 J 274,100 272 T/B 289,800 45 BHIT MNC Investama Tbk. 50 50 50 50 0 22,600 1,130,000 6 146.220 50 T/J 33,999,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 875 875 855 870 -5 118,700 103,480,500 49 491.537 880 J 1,000 870 T/B 12,700 47 BIRD Blue Bird Tbk. 1,070 1,085 1,060 1,065 -5 818,100 874,624,000 360 16.385 1,070 J 6,000 1,065 T/B 4,000 48 BISI BISI International Tbk. 820 825 810 820 0 523,100 426,694,000 68 410.000 820 T/J 117,800 815 B 7,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 910 870 890 -5 22,215,600 19,671,951,500 2,917 148.333 890 T/J 625,600 885 B 94,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 545 545 -15 13,116,100 7,265,392,000 2,220 126.744 550 J 444,200 545 T/B 572,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 427,800 21,390,000 28 3.455 50 T/J 96,318,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 172,690,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,400 5,200 5,250 -25 49,138,600 259,821,175,000 9,345 1,581.959 5,275 J 273,800 5,250 T/B 2,446,000 54 BMSR Bintang Mitra Semestaraya Tbk 56 0 0 56 0 0 0 0 11.200 56 J 87,400 53 B 16,300 55 BMTR Global Mediacom Tbk. 191 193 190 191 0 11,180,200 2,140,612,000 468 155.462 192 J 1,379,300 191 T/B 252,600 56 BNBA Bank Bumi Arta Tbk. 298 296 282 294 -4 357,100 102,943,200 32 183.750 294 T/J 10,000 290 B 30,400 57 BNGA Bank CIMB Niaga Tbk. 765 775 750 755 -10 1,870,800 1,423,180,500 316 5.575 755 T/J 162,500 750 B 346,100 58 BNII Bank Maybank Indonesia Tbk. 162 165 161 163 1 670,600 108,905,400 93 1.942 163 T/J 43,900 162 B 10,600 59 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,285 10 6,838,700 8,749,566,000 505 13.991 1,285 T/J 1,144,200 1,280 B 1,000 60 BPTR Batavia Prosperindo Trans Tbk. 78 80 74 78 0 14,600 1,092,100 22 78.000 78 T/J 9,600 75 B 6,600 61 BRAM Indo Kordsa Tbk. 5,775 5,800 5,700 5,700 -75 400 2,300,000 4 221.837 6,700 J 2,300 0 B 0 62 BRIS Bank BRIsyariah Tbk. 440 450 432 438 -2 106,035,600 46,695,369,600 8,425 85.882 440 J 1,055,700 438 T/B 53,700 63 BRPT Barito Pacific Tbk. 1,190 1,250 1,190 1,225 35 83,651,700 103,231,825,000 10,197 479.021 1,230 J 239,800 1,225 T/B 133,500 64 BSDE Bumi Serpong Damai Tbk. 775 795 755 765 -10 95,299,900 73,708,977,500 6,781 149.852 765 T/J 7,529,300 760 B 870,800 65 BSIM Bank Sinarmas Tbk. 520 520 500 510 -10 9,200 4,692,000 26 347.840 510 T/J 500 505 B 57,000 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,190 2,260 2,180 2,190 0 232,700 513,179,000 106 423.957 2,190 T/J 7,900 2,180 B 800 68 BTPS Bank BTPN Syariah Tbk. 3,220 3,280 3,210 3,220 0 7,246,600 23,476,959,000 3,487 330.256 3,220 T/J 170,700 3,210 B 11,200 69 BUDI Budi Starch & Sweetener Tbk. 86 87 86 87 1 86,700 7,474,300 21 47.152 87 T/J 205,300 86 B 60,500 70 BULL Buana Lintas Lautan Tbk. 306 308 302 304 -2 88,901,700 27,158,971,000 2,546 29.728 304 T/J 179,500 302 B 1,949,700 71 BVIC Bank Victoria International Tbk. 67 69 65 69 2 381,700 25,423,900 100 65.246 69 T/J 10,600 68 B 2,500 72 BWPT Eagle High Plantations Tbk. 90 93 90 91 1 14,231,500 1,295,259,600 679 19.902 91 T/J 1,106,900 90 B 3,537,300 73 BYAN Bayan Resources Tbk. 12,950 12,950 12,275 12,400 -550 2,100 26,847,500 15 213.793 12,400 T/J 200 12,350 B 100 74 CAMP Campina Ice Cream Industry Tbk. 206 208 202 206 0 401,500 82,318,200 89 62.424 206 T/J 4,600 204 B 159,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 165,600 8,280,000 7 28.571 50 T/J 72,986,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 2,030 1,945 1,955 -30 74,900 146,734,000 88 403.926 1,960 J 31,600 1,955 T/B 12,800 77 CFIN Clipan Finance Indonesia Tbk. 193 194 191 194 1 81,800 15,856,400 13 15.181 194 T/J 1,936,700 192 B 10,500 78 CITY Natura City Developments Tbk. 51 51 50 50 -1 35,800 1,794,800 5 41.667 51 J 134,000 50 T/B 278,900 79 CLEO Sariguna Primatirta Tbk. 462 476 462 464 2 11,318,400 5,286,757,000 1,613 2,017.391 466 J 140,100 464 T/B 212,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,340 1,210 1,210 -90 80,100 100,904,500 98 115.783 1,250 J 100 1,210 T/B 318,100 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 110,936,800 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,425 6,025 6,050 -300 10,296,700 63,260,100,000 6,057 27,553.855 6,075 J 63,500 6,050 T/B 219,500 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 16,600 830,000 3 45.455 50 T/J 152,915,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 378 J 500 350 B 17,800 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. 640 685 635 675 35 132,327,700 87,604,721,500 8,618 151.129 675 T/J 6,123,800 670 B 1,002,700 87 DART Duta Anggada Realty Tbk. 258 0 0 258 0 0 0 0 47.695 258 J 200 250 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 500 25,000 3 16.496 50 T/J 253,185,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 18,145,900 0 B 0 90 DILD Intiland Development Tbk. 184 184 180 183 -1 7,874,300 1,433,636,000 295 31.889 183 T/J 355,000 182 B 1,500 91 DLTA Delta Djakarta Tbk. 4,990 4,990 4,870 4,880 -110 5,300 25,920,000 23 29,170.901 4,980 J 500 4,880 T/B 700 92 DMAS Puradelta Lestari Tbk. 181 189 178 181 0 172,847,100 31,681,478,000 6,500 86.190 182 J 3,608,000 181 T/B 992,800 93 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 29,700 28,190,500 20 103.825 950 T/J 12,100 940 B 5,500 94 DNAR Bank Oke Indonesia Tbk. 270 272 252 254 -16 5,800 1,472,200 12 230.909 254 T/J 1,000 252 B 7,400 95 DOID Delta Dunia Makmur Tbk. 153 162 153 158 5 87,355,600 13,849,187,500 2,756 213.907 158 T/J 1,104,700 157 B 1,103,900 96 DPNS Duta Pertiwi Nusantara Tbk. 270 278 252 260 -10 14,600 4,014,800 10 84.476 264 J 200 256 B 1,500 97 DPUM Dua Putra Utama Makmur Tbk. 82 85 78 79 -3 15,000 1,215,700 9 14.364 80 J 2,800 77 B 700 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 72 66 68 0 3,795,400 260,848,300 347 38.700 69 J 68,800 68 T/B 88,600 99 DSNG Dharma Satya Nusantara Tbk. 340 340 332 340 0 5,028,400 1,692,866,600 187 91.892 340 T/J 471,800 336 B 3,000 100 DSSA Dian Swastatika Sentosa Tbk 22,275 22,175 21,875 21,875 -400 4,400 96,910,000 2 1,458.333 21,800 J 1,400 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 450 454 440 448 -2 1,835,200 815,835,000 580 88.713 448 T/J 1,500 444 B 22,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,170 2,260 2,190 2,260 90 106,600 238,320,000 131 831.887 2,270 J 6,300 2,260 T/B 500 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 371,100 18,555,900 26 14.286 50 T/J 755,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,085 1,100 1,085 1,095 10 346,400 379,891,500 204 2,779.752 1,095 T/J 42,300 1,090 B 227,000 105 ELSA Elnusa Tbk. 238 246 240 240 2 81,960,900 19,911,236,200 3,647 60.000 242 J 3,799,900 240 T/B 6,730,600 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 684,698,000 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,560 0 0 4,560 0 0 0 0 633.333 4,560 J 500 4,300 B 1,200 108 ERAA Erajaya Swasembada Tbk. 1,320 1,335 1,295 1,300 -20 23,675,300 30,929,194,000 5,766 130.000 1,305 J 59,500 1,300 T/B 121,700 109 ESSA Surya Esa Perkasa Tbk. 162 163 157 157 -5 1,540,200 245,037,600 176 292.305 157 T/J 21,900 156 B 150,700 110 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 52,300 2,615,300 10 20.080 50 T/J 45,800 0 B 0 111 ETWA Eterindo Wahanatama Tbk 78 0 0 78 0 0 0 0 6.424 78 J 100,000 0 B 0 112 EXCL XL Axiata Tbk. 2,960 3,010 2,900 2,920 -40 9,827,200 29,088,900,000 4,516 148.192 2,920 T/J 441,600 2,910 B 75,400 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 7,300 B 100 114 FILM MD Pictures Tbk. 181 185 177 184 3 1,907,600 349,490,400 367 87.619 184 T/J 288,700 183 B 42,400 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 300 15,000 3 22.727 50 T/J 6,794,700 0 B 0 116 FREN Smartfren Telecom Tbk. 97 99 97 98 1 28,797,300 2,822,541,400 1,103 5.444 98 T/J 651,300 97 B 13,626,200 117 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 7,666,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,400 1,400 1,400 0 1,300 1,820,000 3 1,120.000 1,425 J 1,000 1,325 B 500 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 47,000 47,500 46,950 47,225 225 1,102,000 52,123,992,500 2,746 1,842.927 47,275 J 100 47,225 T/B 13,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,715 1,650 1,600 1,650 -65 3,200 5,274,500 4 141.026 1,650 T/J 15,900 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 248 280 250 266 18 253,142,900 67,546,549,800 13,379 35.757 268 J 851,600 266 T/B 4,394,600 123 GJTL Gajah Tunggal Tbk. 380 396 380 390 10 10,306,500 3,993,983,000 796 76.567 392 J 265,900 390 T/B 371,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 87 83 84 1 12,242,500 1,040,452,900 697 21.000 85 J 208,100 84 T/B 749,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,295 1,300 0 215,600 280,179,000 74 101.167 1,300 T/J 4,800 1,295 B 71,700 126 GPRA Perdana Gapuraprima Tbk. 52 53 50 52 0 827,100 42,228,700 53 22.431 52 T/J 288,700 51 B 82,600 127 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 96 96 96 0 55,500 5,328,000 6 38.400 98 J 700 96 T/B 800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 1,000 50,000 1 26.579 50 T/J 15,376,000 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 139 160 130 157 18 31,500 4,117,700 10 88.324 133 J 1,500 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 488 500 458 458 -30 1,000 472,400 8 87.238 458 T/J 99,600 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,000 3,040 2,910 3,000 0 558,600 1,654,090,000 237 81.081 3,000 T/J 23,200 2,920 B 2,600 134 HERO Hero Supermarket Tbk. 890 890 875 875 -15 2,600 2,296,500 6 1,826.417 875 T/J 1,500 860 B 300 135 HEXA Hexindo Adiperkasa Tbk. 3,410 3,540 3,410 3,500 90 210,100 732,679,000 156 1,071.450 3,510 J 2,600 3,500 T/B 82,700 136 HITS Humpuss Intermoda Transportasi Tbk. 630 0 0 630 0 0 0 0 969.231 610 J 12,800 0 B 0 137 HKMU HK Metals Utama Tbk. 80 85 79 83 3 89,678,700 7,433,465,300 2,954 36.087 84 J 2,026,400 83 T/B 254,200 138 HMSP H.M. Sampoerna Tbk. 1,660 1,690 1,665 1,665 5 31,617,600 52,972,633,500 4,504 8,311.701 1,670 J 244,000 1,665 T/B 126,600 139 HOKI Buyung Poetra Sembada Tbk. 660 665 650 650 -10 5,806,500 3,803,647,500 655 209.677 655 J 248,500 650 T/B 507,900 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 600 30,000 3 27.027 50 T/J 1,128,400 0 B 0 141 HRTA Hartadinata Abadi Tbk. 232 236 224 228 -4 289,800 66,546,800 84 76.000 236 J 99,400 228 T/B 19,600 142 HRUM Harum Energy Tbk. 1,215 1,290 1,190 1,220 5 3,074,600 3,792,366,000 1,038 23.462 1,230 J 5,800 1,220 T/B 9,200 143 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. 9,450 9,525 9,350 9,350 -100 5,609,200 52,795,672,500 4,437 346.617 9,375 J 700 9,350 T/B 179,600 145 IDPR Indonesia Pondasi Raya Tbk. 162 175 162 165 3 253,400 42,809,400 70 12.891 170 J 20,100 164 B 15,000 146 IFII Indonesia Fibreboard Industry Tbk. 135 138 126 135 0 344,100 46,839,000 108 128.571 136 J 34,800 135 T/B 44,300 147 IGAR Champion Pacific Indonesia Tbk. 260 266 260 260 0 20,000 5,233,000 14 169.935 260 T/J 10,500 258 B 6,700 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 50,200 2,510,000 4 14.286 50 T/J 12,284,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 650 660 635 645 -5 3,479,400 2,233,484,000 554 86.592 645 T/J 133,900 640 B 76,600 150 IMJS Indomobil Multi Jasa Tbk. 244 248 244 246 2 323,900 79,620,800 65 49.200 248 J 24,200 246 T/B 37,800 151 INAF Indofarma Tbk. 1,005 1,065 1,005 1,055 50 7,242,800 7,539,020,000 1,748 422.000 1,060 J 131,600 1,055 T/B 142,500 152 INCI Intanwijaya Internasional Tbk 555 590 520 525 -30 244,700 129,097,000 66 56.782 530 J 19,900 520 B 12,200 153 INCO Vale Indonesia Tbk. 3,120 3,160 3,090 3,100 -20 13,934,800 43,479,750,000 3,010 1,265.306 3,100 T/J 942,500 3,090 B 511,100 154 INDF Indofood Sukses Makmur Tbk. 6,625 6,675 6,550 6,550 -75 9,461,600 62,319,730,000 4,088 1,121.211 6,575 J 31,600 6,550 T/B 3,789,700 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,260 2,260 0 4,700 10,626,000 9 304.381 2,260 T/J 1,700 2,250 B 196,800 156 INDS Indospring Tbk. 2,250 2,230 2,100 2,120 -130 7,000 14,825,000 8 198.750 2,200 J 700 2,120 T/B 10,000 157 INDY Indika Energy Tbk. 725 795 710 755 30 46,398,500 35,391,037,000 4,372 25.593 760 J 240,800 755 T/B 2,256,400 158 INKP Indah Kiat Pulp & Paper Tbk. 7,575 8,075 7,575 7,825 250 26,564,900 208,276,620,000 12,273 403.211 7,825 T/J 244,500 7,800 B 6,400 159 INPC Bank Artha Graha Internasional Tbk. 51 53 51 52 1 2,900 150,700 13 0.297 52 T/J 157,600 51 B 900 160 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,075 11,700 11,725 -175 3,238,600 38,401,675,000 2,443 469.000 11,750 J 3,500 11,725 T/B 53,500 161 IPCC Indonesia Kendaraan Terminal Tbk. 438 450 428 434 -4 5,999,000 2,630,014,400 1,558 26.463 436 J 66,700 434 T/B 126,000 162 IPOL Indopoly Swakarsa Industry Tbk. 73 73 72 73 0 100,900 7,339,800 15 34.762 74 J 508,000 72 B 200 163 IPTV MNC Vision Networks Tbk. 360 360 356 358 -2 19,110,100 6,853,649,800 18,202 149.167 358 T/J 43,800 356 B 573,400 164 ISAT Indosat Tbk. 2,570 2,640 2,550 2,570 0 5,892,200 15,320,287,000 1,876 183.571 2,580 J 227,500 2,570 T/B 53,400 165 ISSP Steel Pipe Industry of Indonesia Tbk. 126 135 127 133 7 22,828,600 3,014,413,500 1,667 45.085 133 T/J 75,700 132 B 335,500 166 ITMG Indo Tambangraya Megah Tbk. 7,475 7,875 7,475 7,700 225 10,393,800 80,042,955,000 6,212 55.000 7,700 T/J 36,300 7,650 B 42,000 167 JAWA Jaya Agra Wattie Tbk. 68 68 68 68 0 80,000 5,440,000 1 13.600 68 T/J 131,300 66 B 3,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 372 346 372 0 72,000 25,132,600 40 307.904 370 J 23,700 354 B 100 169 JPFA Japfa Comfeed Indonesia Tbk. 1,195 1,220 1,175 1,180 -15 48,371,500 57,671,437,000 5,822 322.581 1,185 J 476,700 1,180 T/B 630,300 170 JRPT Jaya Real Property Tbk. 420 422 410 414 -6 3,545,000 1,464,215,800 368 398.077 414 T/J 1,400 412 B 205,500 171 JSKY Sky Energy Indonesia Tbk. 80 88 75 82 2 43,034,400 3,629,759,700 2,186 41.000 82 T/J 1,080,700 81 B 2,059,400 172 JSMR Jasa Marga (Persero) Tbk. 4,440 4,500 4,390 4,430 -10 5,648,500 25,078,693,000 1,717 261.233 4,440 J 5,300 4,430 T/B 340,300 173 KAEF Kimia Farma Tbk. 1,130 1,240 1,135 1,210 80 23,373,400 28,033,647,500 4,684 1,210.000 1,215 J 241,200 1,210 T/B 897,100 174 KBLI KMI Wire & Cable Tbk. 438 430 408 408 -30 988,000 403,252,800 177 49.575 408 T/J 3,122,100 0 B 0 175 KEEN Kencana Energi Lestari Tbk. 330 330 324 330 0 1,970,700 643,351,000 63 83.333 330 T/J 353,600 328 B 3,300 176 KICI Kedaung Indah Can Tbk 218 228 218 222 4 15,300 3,391,200 14 47.132 238 J 2,500 222 T/B 11,000 177 KIJA Kawasan Industri Jababeka Tbk. 141 143 141 141 0 3,607,700 508,875,400 114 4.892 142 J 669,300 141 T/B 4,444,400 178 KINO Kino Indonesia Tbk. 3,450 3,450 3,330 3,330 -120 632,300 2,137,841,000 368 87.632 3,330 T/J 20,800 3,320 B 36,700 179 KKGI Resource Alam Indonesia Tbk. 200 200 200 200 0 600 120,000 6 701.754 200 T/J 142,800 189 B 5,200 180 KLBF Kalbe Farma Tbk. 1,520 1,540 1,510 1,530 10 33,397,400 50,961,101,000 4,043 14,922.462 1,530 T/J 44,700 1,525 B 549,800 181 KOBX Kobexindo Tractors Tbk. 91 92 90 90 -1 96,900 8,798,400 35 22.500 92 J 9,000 90 T/B 78,800 182 KOTA DMS Propertindo Tbk. 640 640 625 640 0 7,784,100 4,927,117,500 372 320.000 635 J 75,000 630 B 100,000 183 KPAL Steadfast Marine Tbk. 68 70 64 70 2 1,113,500 77,407,600 97 60.870 70 T/J 492,500 69 B 74,700 184 KRAS Krakatau Steel (Persero) Tbk. 278 346 280 346 68 628,698,300 205,541,891,400 30,152 43.015 0 J 0 346 T/B 144,442,200 185 KREN Kresna Graha Investama Tbk. 137 142 136 139 2 33,398,500 4,644,313,000 2,052 1,446.109 140 J 1,729,800 139 T/B 439,000 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,100 55,000 1 7.806 50 T/J 32,285,500 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,750 7,200 6,300 7,200 450 6,600 46,755,000 12 119.008 6,950 J 700 0 B 0 188 LINK Link Net Tbk. 2,130 2,160 2,080 2,100 -30 2,699,000 5,698,813,000 1,481 131.250 2,110 J 24,600 2,100 T/B 200 189 LION Lion Metal Works Tbk. 416 416 388 388 -28 2,000 806,800 11 243.003 412 J 1,300 388 T/B 2,400 190 LPCK Lippo Cikarang Tbk 860 875 850 855 -5 461,000 394,940,500 161 96.398 860 J 64,900 850 B 54,300 191 LPGI Lippo General Insurance Tbk. 3,750 0 0 3,750 0 0 0 0 168.539 3,950 J 100 3,520 B 100 192 LPKR Lippo Karawaci Tbk. 162 163 160 160 -2 18,097,700 2,908,603,900 573 51.667 160 T/J 100 159 B 476,200 193 LPPF Matahari Department Store Tbk. 1,385 1,460 1,375 1,425 40 33,812,100 48,195,493,000 7,968 32.290 1,430 J 300,800 1,425 T/B 124,300 194 LSIP PP London Sumatra Indonesia Tbk. 870 890 865 870 0 14,025,000 12,268,520,500 1,753 224.516 875 J 561,000 870 T/B 154,700 195 LTLS Lautan Luas Tbk. 432 442 432 440 8 152,100 66,738,600 48 155.538 440 T/J 2,000 438 B 600 196 MAIN Malindo Feedmill Tbk. 620 635 600 600 -20 14,676,100 9,092,309,500 1,646 340.909 605 J 33,300 600 T/B 2,351,100 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,500 125,000 6 6.835 50 T/J 276,300,800 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 300 199 MAPI Mitra Adiperkasa Tbk. 735 745 705 720 -15 47,121,800 34,058,664,500 4,777 1,155.420 720 T/J 961,900 715 B 650,400 200 MARK Mark Dynamics Indonesia Tbk. 680 730 675 720 40 10,380,700 7,288,370,000 1,364 1,440.000 725 J 274,900 720 T/B 47,600 201 MASA Multistrada Arah Sarana Tbk. 550 560 550 560 10 29,100 16,295,000 6 398.180 580 J 78,100 560 T/B 24,700 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 100 6,125 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 336 338 336 336 0 606,700 204,140,400 100 21.000 338 J 183,300 336 T/B 278,800 204 MBTO Martina Berto Tbk. 65 65 63 65 0 40,000 2,575,500 16 8.784 65 T/J 417,300 63 B 800 205 MCOR Bank China Construction Bank Indonesia Tbk. 145 151 137 149 4 19,264,900 2,859,743,000 652 133.642 150 J 5,369,600 149 T/B 174,500 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,614,800 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 85,098,700 0 B 0 209 MEDC Medco Energi Internasional Tbk. 468 476 466 466 -2 43,246,700 20,282,220,400 2,639 820.755 468 J 311,400 466 T/B 1,431,500 210 MEGA Bank Mega Tbk. 6,350 6,275 6,275 6,275 -75 400 2,510,000 2 4,574.015 6,300 J 10,000 6,200 B 100 211 META Nusantara Infrastructure Tbk. 112 112 110 111 -1 217,200 23,965,300 15 33.629 111 T/J 47,800 110 B 10,200 212 MGRO Mahkota Group Tbk. 675 685 675 675 0 1,923,400 1,312,204,500 226 300.000 675 T/J 38,200 670 B 115,500 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,400 2,330 2,340 -20 19,977,200 47,189,235,000 2,208 137.770 2,350 J 5,500 2,340 T/B 1,100 214 MLBI Multi Bintang Indonesia Tbk. 9,975 10,000 9,975 10,000 25 13,100 130,675,000 35 63,694.268 10,000 T/J 1,200 9,950 B 9,800 215 MLPL Multipolar Tbk. 52 53 52 52 0 1,052,600 54,814,300 54 5.964 53 J 963,700 52 T/B 395,600 216 MLPT Multipolar Technology Tbk. 590 595 575 580 -10 185,800 108,402,500 124 120.833 580 T/J 4,700 575 B 142,200 217 MNCN Media Nusantara Citra Tbk. 910 925 910 910 0 58,537,500 53,582,620,500 4,858 101.111 915 J 822,600 910 T/B 437,100 218 MPMX Mitra Pinasthika Mustika Tbk. 488 494 486 488 0 2,071,900 1,012,638,400 341 32.533 488 T/J 32,400 486 B 359,100 219 MPPA Matahari Putra Prima Tbk. 111 115 110 111 0 796,600 88,826,400 159 46.668 112 J 169,400 111 T/B 414,500 220 MRAT Mustika Ratu Tbk. 131 135 130 130 -1 26,600 3,476,100 15 20.000 132 J 4,500 130 T/B 19,600 221 MSIN MNC Studios International Tbk. 264 268 254 260 -4 4,396,300 1,127,092,800 292 52.000 262 J 144,200 258 B 28,000 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 54,000 995 B 500 223 MTDL Metrodata Electronics Tbk. 1,400 1,430 1,400 1,405 5 917,400 1,294,737,000 267 2,529.344 1,410 J 5,500 1,405 T/B 402,700 224 MTLA Metropolitan Land Tbk. 398 400 398 400 2 1,100 439,800 4 168.173 400 T/J 11,800 376 B 100 225 MYOH Samindo Resources Tbk. 1,020 1,025 1,000 1,025 5 200,700 204,353,000 92 122.086 1,025 T/J 299,200 1,015 B 100 226 MYOR Mayora Indah Tbk. 2,240 2,260 2,230 2,240 0 2,514,200 5,635,583,000 1,260 11,205.603 2,240 T/J 15,700 2,230 B 35,200 227 MYTX Asia Pacific Investama Tbk. 53 53 53 53 0 5,000 265,000 1 7.966 53 T/J 114,000 50 B 40,100 228 NIKL Pelat Timah Nusantara Tbk. 488 505 480 505 17 5,156,400 2,552,176,100 984 155.385 510 J 210,000 505 T/B 138,600 229 NISP Bank OCBC NISP Tbk. 735 745 725 725 -10 34,100 25,098,500 27 878.532 735 J 1,500 725 T/B 41,700 230 NOBU Bank Nationalnobu Tbk. 765 765 730 765 0 200 149,500 2 204.000 765 T/J 300 730 B 700 231 NRCA Nusa Raya Cipta Tbk. 358 366 356 358 0 856,700 309,036,200 129 42.118 360 J 78,600 358 T/B 3,000 232 NZIA Nusantara Almazia Tbk. 186 240 174 195 9 63,400 11,760,800 31 88.636 212 J 8,000 195 T/B 32,100 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,727,700 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 86 87 80 85 -1 2,447,500 207,978,500 166 85.000 86 J 241,500 85 T/B 694,300 235 PANR Panorama Sentrawisata Tbk. 89 91 88 89 0 853,100 76,491,200 130 53.399 89 T/J 83,800 88 B 262,600 236 PANS Panin Sekuritas Tbk. 995 930 930 930 -65 360,800 335,544,000 213 676.364 930 T/J 1,882,600 0 B 0 237 PBID Panca Budi Idaman Tbk. 860 865 850 855 -5 83,000 71,018,500 48 100.588 855 T/J 20,700 850 B 79,800 238 PBRX Pan Brothers Tbk. 258 260 240 256 -2 1,246,500 311,367,800 183 453.097 258 J 2,900 256 T/B 111,000 239 PBSA Paramita Bangun Sarana Tbk. 655 690 690 690 35 100 69,000 1 57.500 685 J 200 0 B 0 240 PEHA Phapros Tbk. 1,105 1,185 1,105 1,180 75 294,700 340,926,000 258 98.497 1,180 T/J 14,700 1,175 B 1,500 241 PGAS Perusahaan Gas Negara Tbk. 1,170 1,190 1,155 1,160 -10 143,608,200 168,342,552,500 8,472 386.667 1,165 J 2,694,200 1,160 T/B 3,063,700 242 PGUN Pradiksi Gunatama Tbk. 208 260 260 260 52 108,500 28,210,000 28 226.087 0 J 0 260 T/B 12,027,600 243 PJAA Pembangunan Jaya Ancol Tbk. 530 545 530 540 10 43,700 23,527,500 18 105.366 540 T/J 14,200 530 B 74,800 244 PLIN Plaza Indonesia Realty Tbk. 2,500 2,390 2,340 2,360 -140 97,500 229,820,000 27 979.294 2,430 J 100 2,360 T/B 4,500 245 PNBN Bank Pan Indonesia Tbk 815 820 800 800 -15 2,533,000 2,045,269,000 390 1,332.001 805 J 459,600 800 T/B 1,900 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 66,200 3,310,000 18 50.000 50 T/J 4,115,200 0 B 0 247 PNIN Paninvest Tbk. 740 745 720 720 -20 647,000 472,968,500 243 765.632 730 J 200 720 T/B 61,900 248 PNLF Panin Financial Tbk. 184 188 181 181 -3 34,197,100 6,243,935,200 990 195.633 182 J 939,800 181 T/B 657,900 249 POLL Pollux Properti Indonesia Tbk. 5,350 5,550 5,300 5,375 25 12,900 69,292,500 72 873.984 5,400 J 100 5,325 B 1,400 250 PPRE PP Presisi Tbk. 199 200 196 198 -1 9,113,600 1,805,176,800 1,720 46.047 198 T/J 263,900 197 B 69,500 251 PPRO PP Properti Tbk. 50 50 50 50 0 3,106,600 155,330,000 215 108.108 50 T/J 64,883,100 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 114 114 114 114 0 17,100 1,949,400 7 64.178 120 J 100 114 T/B 1,000 253 PRDA Prodia Widyahusada Tbk. 3,340 3,350 3,200 3,340 0 18,500 61,341,000 20 51.385 3,340 T/J 500 3,210 B 1,000 254 PSSI Pelita Samudera Shipping Tbk. 163 182 161 180 17 730,000 127,075,400 44 133.333 180 T/J 1,064,200 164 B 45,000 255 PTBA Bukit Asam Tbk. 2,080 2,170 2,060 2,100 20 129,801,200 275,720,196,000 18,106 1,826.087 2,110 J 728,400 2,100 T/B 3,750,600 256 PTIS Indo Straits Tbk. 188 182 182 182 -6 3,000 546,000 12 19.158 182 T/J 400 0 B 0 257 PTPP PP (Persero) Tbk. 1,005 1,030 990 995 -10 60,174,600 60,718,440,000 5,124 187.030 995 T/J 1,168,400 990 B 3,787,800 258 PTRO Petrosea Tbk. 1,410 1,465 1,410 1,465 55 1,280,000 1,855,169,000 516 1,172.000 1,465 T/J 32,400 1,460 B 14,800 259 PTSN Sat Nusapersada Tbk 188 190 187 189 1 1,619,400 305,475,500 202 97.759 190 J 496,800 189 T/B 44,900 260 PUDP Pudjiadi Prestige Tbk. 242 250 246 250 8 7,400 1,848,800 8 31.182 270 J 100 242 B 100 261 PURE Trinitan Metals and Minerals Tbk. 111 119 109 112 1 10,342,000 1,184,347,000 977 37.333 113 J 75,500 112 T/B 50,800 262 PWON Pakuwon Jati Tbk. 420 428 414 416 -4 181,063,400 76,020,733,400 8,364 1,603.763 418 J 836,800 416 T/B 4,102,500 263 PZZA Sarimelati Kencana Tbk. 685 695 680 685 0 8,346,800 5,724,334,000 826 62.273 690 J 159,700 685 T/B 666,800 264 RAJA Rukun Raharja Tbk. 111 114 110 110 -1 9,737,200 1,084,010,200 481 377.851 110 T/J 2,481,100 109 B 214,400 265 RALS Ramayana Lestari Sentosa Tbk. 575 590 570 570 -5 19,169,000 11,151,983,500 2,071 356.250 575 J 111,800 570 T/B 3,076,000 266 RANC Supra Boga Lestari Tbk. 424 424 408 420 -4 261,500 108,280,600 53 84.000 420 T/J 128,600 410 B 6,300 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 1,100 55,000 5 15.994 50 T/J 4,394,000 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 11,900 269 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 95 95 0 600 57,100 2 15.088 95 T/J 53,900 94 B 1,600 271 RMBA Bentoel Internasional Investama Tbk. 234 248 222 236 2 102,400 23,604,800 32 1,846.635 236 T/J 25,000 224 B 15,000 272 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,225 1,200 1,215 20 971,100 1,181,593,000 384 476.471 1,215 T/J 120,500 1,210 B 103,900 273 SAMF Saraswanti Anugerah Makmur Tbk. 386 380 380 380 -6 1,200 456,000 7 316.667 380 T/J 1,000 376 B 100 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,325 9,200 9,325 25 2,300 21,297,500 10 6,016.129 9,325 T/J 2,500 9,200 B 400 275 SCMA Surya Citra Media Tbk. 1,240 1,245 1,215 1,225 -15 14,349,000 17,575,121,000 1,250 554.166 1,230 J 591,100 1,225 T/B 1,197,400 276 SDPC Millennium Pharmacon International Tbk. 116 114 108 110 -6 387,500 42,805,300 68 73.427 114 J 53,800 110 T/B 14,500 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 755 755 755 -5 900 679,500 3 844.472 760 J 200 745 B 100 278 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,990 2,000 0 25,300 50,569,500 13 85.470 2,000 T/J 753,400 1,995 B 800 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,235 1,220 1,230 5 16,559,300 20,364,581,000 5,013 212.069 1,230 T/J 182,900 1,225 B 283,700 280 SILO Siloam International Hospitals Tbk. 5,125 5,200 5,100 5,125 0 55,000 281,655,000 77 58.207 5,150 J 300 5,125 T/B 200 281 SIMP Salim Ivomas Pratama Tbk. 272 278 272 274 2 6,874,500 1,890,956,400 620 24.909 276 J 980,000 274 T/B 329,400 282 SMBR Semen Baturaja (Persero) Tbk. 312 318 312 316 4 6,571,200 2,071,819,000 676 56.429 316 T/J 116,200 314 B 554,300 283 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,050 1,065 0 116,100 123,567,500 60 1,286.232 1,065 T/J 1,500 1,050 B 6,400 284 SMDR Samudera Indonesia Tbk. 222 222 214 220 -2 1,620,000 354,448,200 191 882.896 222 J 102,900 220 T/B 228,100 285 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,850 9,500 9,500 -225 3,679,100 35,403,087,500 2,195 3,305.728 9,550 J 5,200 9,500 T/B 51,400 286 SMKL Satyamitra Kemas Lestari Tbk. 165 175 163 175 10 23,800 3,902,800 14 90.674 174 J 2,000 163 B 2,000 287 SMMA Sinarmas Multiartha Tbk. 17,200 18,000 16,025 18,000 800 23,500 404,870,000 63 1,341.812 18,000 T/J 1,400 17,000 B 200 288 SMRA Summarecon Agung Tbk. 615 635 610 615 0 104,893,600 64,960,376,500 5,404 1,010.516 620 J 1,171,800 615 T/B 5,093,700 289 SMSM Selamat Sempurna Tbk. 1,105 1,140 1,110 1,125 20 3,985,500 4,485,598,500 1,769 3,004.888 1,130 J 78,700 1,120 B 108,800 290 SOCI Soechi Lines Tbk. 123 129 123 128 5 15,992,800 2,035,034,400 1,003 23.273 128 T/J 1,998,100 127 B 1,298,500 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 24,600 0 B 0 292 SPMA Suparma Tbk. 260 262 258 260 0 67,200 17,468,000 12 116.550 262 J 30,000 260 T/B 100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 133 125 130 -1 700 91,100 4 138.739 130 T/J 1,600 127 B 100 294 SRIL Sri Rejeki Isman Tbk. 197 199 193 195 -2 28,958,200 5,652,300,000 1,605 81.250 196 J 1,344,200 195 T/B 418,000 295 SRSN Indo Acidatama Tbk 58 60 57 58 0 4,611,300 266,911,600 277 10.564 59 J 1,600 58 T/B 119,800 296 SSIA Surya Semesta Internusa Tbk. 392 394 382 386 -6 33,098,700 12,871,770,400 1,624 158.359 386 T/J 193,800 384 B 56,300 297 SSMS Sawit Sumbermas Sarana Tbk. 800 805 795 795 -5 169,800 135,612,000 71 118.657 800 J 12,900 795 T/B 16,000 298 STAR Buana Artha Anugerah Tbk. 134 130 125 125 -9 285,200 36,048,400 27 122.549 126 J 20,000 125 T/B 17,651,800 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 11,413,300 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 115,749,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,130 1,105 1,115 -10 35,561,200 40,026,773,000 1,518 275.309 1,120 J 1,000,200 1,115 T/B 4,162,700 303 TBLA Tunas Baru Lampung Tbk. 580 595 580 585 5 3,489,000 2,040,097,000 356 133.212 590 J 216,700 585 T/B 152,800 304 TCID Mandom Indonesia Tbk. 7,400 7,400 7,400 7,400 0 3,900 28,860,000 3 725.832 7,600 J 200 7,400 T/B 100 305 TDPM Tridomain Performance Materials Tbk. 93 94 91 93 0 2,272,600 210,307,800 171 40.789 93 T/J 316,000 92 B 642,600 306 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 74 69 70 0 1,745,900 123,138,100 193 35.000 71 J 253,000 70 T/B 52,000 308 TINS Timah Tbk. 635 655 630 630 -5 25,087,800 16,020,841,000 1,585 321.926 635 J 1,049,300 630 T/B 1,552,500 309 TIRT Tirta Mahakam Resources Tbk 54 0 0 54 0 0 0 0 24.686 54 J 105,800 52 B 200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,425 7,000 7,125 25 41,975,600 304,373,280,000 16,461 440.526 7,150 J 76,700 7,125 T/B 256,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,150 3,190 3,110 3,110 -40 125,940,800 397,574,185,000 16,578 1,634.391 3,120 J 90,300 3,110 T/B 8,579,400 312 TMAS Temas Tbk. 118 121 110 110 -8 4,161,700 470,085,200 381 253.002 110 T/J 570,000 0 B 0 313 TOBA Toba Bara Sejahtra Tbk. 350 352 348 348 -2 36,100 12,580,200 23 73.436 348 T/J 632,400 344 B 100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 40,300 2,015,000 161 80.475 50 T/J 14,118,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 332 340 332 332 0 5,744,000 1,918,059,600 556 119.327 332 T/J 40,100 330 B 1,062,300 316 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,050 1,070 -5 108,704,000 115,839,053,000 20,221 5,096.937 1,070 T/J 5,223,400 1,065 B 35,700 317 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. 117 117 117 117 0 2,200 257,400 5 117.902 127 J 2,900 117 T/B 1,800 319 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. 382 0 0 382 0 0 0 0 227.869 398 J 42,000 382 B 100 321 TSPC Tempo Scan Pacific Tbk. 1,400 1,400 1,365 1,375 -25 632,700 875,485,500 224 245.290 1,390 J 45,100 1,375 T/B 3,600 322 TURI Tunas Ridean Tbk. 1,430 1,425 1,350 1,400 -30 176,600 243,645,000 19 3,111.111 1,400 T/J 2,100 1,350 B 52,600 323 UCID Uni-Charm Indonesia Tbk. 1,450 1,455 1,430 1,450 0 275,400 399,017,000 390 96.667 1,455 J 3,700 1,450 T/B 1,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,635 1,620 1,620 0 349,500 568,638,500 250 3,140.996 1,620 T/J 25,400 1,615 B 101,500 325 UNIC Unggul Indah Cahaya Tbk. 3,400 3,450 3,400 3,450 50 300 1,025,000 2 127.774 3,450 T/J 500 3,360 B 300 326 UNSP Bakrie Sumatera Plantations Tbk. 60 61 59 59 -1 83,800 5,015,300 32 2.802 59 T/J 15,200 58 B 72,400 327 UNTR United Tractors Tbk. 18,450 19,125 18,325 18,450 0 9,057,900 169,273,845,000 8,540 21,964.286 18,550 J 2,500 18,450 T/B 50,900 328 UNVR Unilever Indonesia Tbk. 8,100 8,175 7,975 7,975 -125 12,857,400 103,702,067,500 5,978 204,173.067 8,025 J 13,700 7,975 T/B 319,400 329 VICO Victoria Investama Tbk. 79 87 79 80 1 18,800 1,531,400 25 64.000 80 T/J 18,500 79 B 400 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 3,200 160,000 3 16.667 50 T/J 35,577,700 0 B 0 331 VOKS Voksel Electric Tbk. 194 204 197 200 6 250,900 50,294,700 37 88.471 202 J 30,500 197 B 2,400 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 208 218 200 202 -6 173,384,100 36,298,732,800 7,001 69.655 202 T/J 2,743,500 200 B 4,923,000 333 WEHA WEHA Transportasi Indonesia Tbk. 82 88 82 85 3 862,100 72,531,800 248 37.106 85 T/J 75,600 84 B 14,600 334 WIIM Wismilak Inti Makmur Tbk. 181 202 181 198 17 32,743,300 6,266,493,800 2,323 30.462 199 J 285,400 198 T/B 1,934,100 335 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,290 1,225 1,270 35 100,782,900 127,268,707,000 11,407 326.434 1,270 T/J 1,602,700 1,265 B 140,800 336 WINS Wintermar Offshore Marine Tbk. 91 91 91 91 0 1,648,100 149,977,100 16 24.610 95 J 2,500 90 B 1,200 337 WOMF Wahana Ottomitra Multiartha Tbk. 202 208 202 204 2 113,700 23,041,200 24 30.927 206 J 64,300 204 T/B 400 338 WOOD Integra Indocabinet Tbk. 398 402 396 400 2 31,019,100 12,361,853,800 1,175 153.846 400 T/J 10,011,300 398 B 853,700 339 WSBP Waskita Beton Precast Tbk. 212 220 202 202 -10 284,150,600 60,128,497,400 9,092 41.224 204 J 1,041,600 202 T/B 16,248,000 340 WSKT Waskita Karya (Persero) Tbk. 725 750 720 725 0 159,171,800 116,923,708,000 8,962 195.682 730 J 1,071,500 725 T/B 3,440,800 341 WTON Wijaya Karya Beton Tbk. 300 324 298 300 0 118,398,900 36,813,459,400 5,912 50.847 302 J 440,600 300 T/B 1,045,200 Total 5,965,018,300 6,771,645,237,000 586,440 2,417,405,400 346,936,600 Jakarta, 09 July 2020 Trading Division