List of Securities Quotation Main Board Date: Friday, 10 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. 8,675 8,725 8,425 8,475 -200 798,700 6,800,702,500 850 688.488 8,500 J 17,900 8,475 T/B 105,800 2 ABMM ABM Investama Tbk. 1,325 1,345 1,235 1,320 -5 11,000 13,771,500 19 35.200 1,300 J 2,200 1,255 B 300 3 ACES Ace Hardware Indonesia Tbk. 1,560 1,565 1,520 1,555 -5 5,855,600 9,074,088,000 2,286 1,896.341 1,560 J 1,056,300 1,555 T/B 164,400 4 ACST Acset Indonusa Tbk. 266 274 264 268 2 546,200 145,899,200 88 11.254 268 T/J 38,200 264 B 23,900 5 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 8,511,500 5,404,063,000 1,258 498.692 640 J 1,082,100 635 T/B 7,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,275 7,325 7,150 7,300 25 140,500 1,017,045,000 172 313.978 7,325 J 17,300 7,300 T/B 94,600 7 ADMG Polychem Indonesia Tbk 102 105 100 103 1 598,700 60,980,100 71 9.194 103 T/J 8,700 102 B 10,000 8 ADRO Adaro Energy Tbk. 1,095 1,110 1,080 1,085 -10 70,076,300 76,584,571,500 6,772 98.636 1,085 T/J 228,500 1,080 B 1,087,300 9 AGII Aneka Gas Industri Tbk. 580 580 560 560 -20 103,400 58,278,500 73 50.909 565 J 44,600 560 T/B 1,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 143 159 140 150 7 154,114,800 23,567,804,500 5,475 245.066 151 J 3,600 150 T/B 291,800 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. 2,480 2,520 2,400 2,420 -60 18,537,500 45,778,050,000 2,864 1,928.733 2,430 J 51,400 2,420 T/B 139,100 13 ALTO Tri Banyan Tirta Tbk. 354 354 330 330 -24 3,700 1,267,400 6 164.871 352 J 39,900 330 T/B 22,600 14 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 236,700 46,157,700 14 178.182 196 T/J 137,700 195 B 117,100 15 AMFG Asahimas Flat Glass Tbk. 2,600 2,750 2,600 2,750 150 6,300 16,400,000 6 112.245 2,750 T/J 200 2,630 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 785 785 780 780 -5 437,200 341,469,000 190 1,990.354 780 T/J 17,000 775 B 76,000 17 ANJT Austindo Nusantara Jaya Tbk. 565 555 535 555 -10 400 218,000 4 46.250 565 J 17,600 530 B 100 18 ANTM Aneka Tambang Tbk. 650 665 640 645 -5 44,571,600 29,067,911,000 3,658 425.265 650 J 3,168,900 645 T/B 4,688,500 19 APLI Asiaplast Industries Tbk. 110 125 120 124 14 1,800 222,900 9 103.333 124 T/J 1,400 109 B 700 20 APLN Agung Podomoro Land Tbk. 113 114 111 112 -1 9,540,100 1,069,625,600 538 30.685 113 J 526,300 112 T/B 479,200 21 ARNA Arwana Citramulia Tbk. 370 372 366 370 0 861,900 318,330,600 85 2,514.783 370 T/J 132,900 368 B 17,400 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. 970 970 970 970 0 100 97,000 1 286.516 970 T/J 100 930 B 100 24 ASGR Astra Graphia Tbk. 670 670 665 665 -5 676,100 450,529,500 127 137.875 675 J 6,100 665 T/B 8,300 25 ASII Astra International Tbk. 4,900 4,920 4,830 4,830 -70 23,181,700 112,646,004,000 6,296 3,454.021 4,850 J 12,700 4,830 T/B 1,028,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,220 1,205 1,215 -5 54,900 66,569,500 68 2,250.000 1,220 J 6,500 1,215 T/B 300 27 ASRI Alam Sutera Realty Tbk. 131 135 129 130 -1 54,124,200 7,048,449,000 1,234 123.810 131 J 490,000 130 T/B 2,410,900 28 ASSA Adi Sarana Armada Tbk. 440 446 432 440 0 6,477,500 2,854,724,600 325 112.821 440 T/J 71,000 438 B 193,700 29 ATIC Anabatic Technologies Tbk. 710 665 665 665 -45 6,800 4,522,000 12 95.000 700 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. 905 910 900 910 5 419,000 379,481,000 162 823.008 910 T/J 301,800 905 B 59,000 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 1,472,400 0 B 0 32 BATA Sepatu Bata Tbk. 550 545 535 545 -5 200 108,000 2 7,068.742 550 J 2,000 540 B 100 33 BBCA Bank Central Asia Tbk. 30,500 31,200 30,400 31,000 500 13,444,800 416,858,692,500 9,379 17,714.286 31,025 J 700 31,000 T/B 508,900 34 BBKP Bank Bukopin Tbk. 183 185 182 183 0 24,375,700 4,464,065,100 1,258 54.875 183 T/J 1,659,200 182 B 5,250,000 35 BBMD Bank Mestika Dharma Tbk. 1,495 1,495 1,395 1,470 -25 4,800 6,756,500 14 106.522 1,480 J 400 1,450 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,730 4,730 4,650 4,670 -60 37,653,000 176,237,187,000 9,941 22.461 4,680 J 94,800 4,670 T/B 2,046,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,110 -30 107,116,200 333,625,688,000 15,503 3,554.286 3,120 J 8,122,900 3,110 T/B 7,435,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,325 1,285 1,295 -20 126,993,500 165,713,230,500 8,672 168.913 1,300 J 1,361,800 1,295 T/B 2,029,400 40 BBYB Bank Yudha Bhakti Tbk. 282 290 282 290 8 522,700 151,374,000 16 295.256 290 T/J 101,000 282 B 38,900 41 BCAP MNC Kapital Indonesia Tbk. 158 159 157 159 1 13,061,400 2,066,585,000 21,630 450.910 159 T/J 799,500 158 B 45,000 42 BDMN Bank Danamon Indonesia Tbk. 2,820 2,860 2,800 2,800 -20 1,268,400 3,574,725,000 469 1.581 2,810 J 12,500 2,790 B 414,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 121 122 116 117 -4 16,343,400 1,926,008,700 777 68.824 118 J 443,300 117 T/B 991,500 44 BFIN BFI Finance Indonesia Tbk. 272 282 272 280 8 54,012,700 15,091,007,800 1,791 1,434.867 282 J 281,500 280 T/B 4,048,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 53,700 2,685,000 11 146.220 50 T/J 34,286,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 870 870 860 870 0 28,900 25,053,000 19 491.537 870 T/J 10,000 855 B 3,700 47 BIRD Blue Bird Tbk. 1,065 1,070 1,010 1,020 -45 1,303,400 1,350,351,000 540 15.692 1,025 J 22,000 1,020 T/B 231,000 48 BISI BISI International Tbk. 820 820 800 815 -5 210,700 170,763,000 75 407.500 815 T/J 93,300 805 B 8,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 925 875 880 -10 23,764,500 21,393,789,000 2,814 146.667 885 J 143,400 880 T/B 760,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 555 540 545 0 7,496,400 4,110,634,000 2,719 126.744 550 J 1,060,700 545 T/B 241,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,109,500 105,475,000 22 3.455 50 T/J 256,753,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,200 260,000 4 0.658 50 T/J 202,715,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,275 5,125 5,175 -75 38,925,000 202,341,737,500 6,405 1,559.360 5,200 J 600 5,175 T/B 380,100 54 BMSR Bintang Mitra Semestaraya Tbk 56 56 53 53 -3 900 49,500 5 10.600 56 J 50,500 53 T/B 24,400 55 BMTR Global Mediacom Tbk. 191 191 188 188 -3 117,843,300 22,377,186,500 1,034 153.020 189 J 826,700 188 T/B 153,500 56 BNBA Bank Bumi Arta Tbk. 294 296 286 290 -4 118,900 34,225,400 14 181.250 294 J 5,000 290 T/B 2,100 57 BNGA Bank CIMB Niaga Tbk. 755 935 775 830 75 129,074,000 111,756,389,500 14,606 6.128 835 J 445,800 830 T/B 6,380,100 58 BNII Bank Maybank Indonesia Tbk. 163 169 160 161 -2 2,535,800 416,219,500 306 1.918 162 J 16,900 161 T/B 337,600 59 BNLI Bank Permata Tbk. 1,285 1,285 1,280 1,285 0 3,972,900 5,090,144,000 253 13.991 1,285 T/J 1,771,800 1,280 B 41,500 60 BPTR Batavia Prosperindo Trans Tbk. 78 82 80 80 2 9,800 784,400 3 80.000 79 J 10,100 75 B 3,000 61 BRAM Indo Kordsa Tbk. 5,700 5,325 5,325 5,325 -375 3,300 17,572,500 10 207.243 5,675 J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. 438 505 434 474 36 945,221,000 457,530,376,200 54,960 92.941 476 J 1,409,200 474 T/B 935,500 63 BRPT Barito Pacific Tbk. 1,225 1,255 1,215 1,220 -5 58,952,900 72,345,271,000 5,533 477.066 1,225 J 190,800 1,220 T/B 194,500 64 BSDE Bumi Serpong Damai Tbk. 765 765 740 745 -20 35,937,200 26,904,580,000 2,924 145.934 745 T/J 1,572,700 740 B 3,594,600 65 BSIM Bank Sinarmas Tbk. 510 520 500 520 10 400 206,000 4 354.661 515 J 2,000 500 B 4,300 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 2,190 2,150 2,160 -30 39,700 85,664,000 73 418.149 2,170 J 500 2,160 T/B 6,100 68 BTPS Bank BTPN Syariah Tbk. 3,220 3,220 3,160 3,200 -20 6,628,200 21,120,295,000 2,997 328.205 3,200 T/J 160,400 3,190 B 34,800 69 BUDI Budi Starch & Sweetener Tbk. 87 87 84 84 -3 247,200 20,863,100 41 45.526 86 J 296,300 84 T/B 184,200 70 BULL Buana Lintas Lautan Tbk. 304 356 302 326 22 221,243,000 71,575,146,600 12,771 31.880 328 J 316,000 326 T/B 202,800 71 BVIC Bank Victoria International Tbk. 69 69 68 69 0 241,500 16,470,200 57 65.246 70 J 25,000 69 T/B 4,300 72 BWPT Eagle High Plantations Tbk. 91 91 89 90 -1 10,609,900 954,035,600 1,085 19.684 90 T/J 333,600 89 B 4,961,000 73 BYAN Bayan Resources Tbk. 12,400 13,000 12,400 12,875 475 4,200 54,022,500 15 221.983 12,875 T/J 100 12,600 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 206 210 204 210 4 621,700 129,098,000 150 63.636 210 T/J 240,500 206 B 34,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,015,100 250,755,000 14 28.571 50 T/J 61,998,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,955 1,985 1,960 1,960 5 25,700 50,677,500 29 404.959 1,970 J 900 1,960 T/B 1,100 77 CFIN Clipan Finance Indonesia Tbk. 194 196 189 193 -1 8,388,200 1,606,131,900 194 15.103 195 J 10,000 193 T/B 455,900 78 CITY Natura City Developments Tbk. 50 51 50 51 1 32,200 1,613,200 9 42.500 51 T/J 158,400 50 B 47,000 79 CLEO Sariguna Primatirta Tbk. 464 478 464 468 4 13,317,500 6,269,159,200 1,650 2,034.783 470 J 30,200 468 T/B 235,300 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,210 1,320 1,250 1,270 60 29,000 36,815,500 25 121.524 1,305 J 500 1,270 T/B 2,800 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 500 25,000 1 3.288 50 T/J 108,799,700 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,050 6,275 6,000 6,000 -50 13,797,400 83,945,080,000 5,276 27,326.137 6,025 J 500 6,000 T/B 1,122,400 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 164,324,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 376 J 300 350 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. 675 675 650 650 -25 47,677,800 31,260,831,500 4,226 145.531 655 J 924,400 650 T/B 1,235,700 87 DART Duta Anggada Realty Tbk. 258 0 0 258 0 0 0 0 47.695 264 J 2,000 242 B 1,500 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 242,901,200 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 7,500 375,000 1 22.222 50 T/J 16,172,000 0 B 0 90 DILD Intiland Development Tbk. 183 183 180 182 -1 1,814,800 329,535,000 216 31.715 182 T/J 151,100 180 B 27,300 91 DLTA Delta Djakarta Tbk. 4,880 4,910 4,890 4,890 10 8,100 39,673,000 10 29,230.677 4,900 J 5,300 4,890 T/B 400 92 DMAS Puradelta Lestari Tbk. 181 182 176 179 -2 79,012,600 14,104,005,900 2,134 85.238 180 J 3,834,100 179 T/B 515,500 93 DMND Diamond Food Indonesia Tbk. 950 965 940 950 0 20,700 19,776,000 35 103.825 955 J 1,200 950 T/B 10,900 94 DNAR Bank Oke Indonesia Tbk. 254 260 254 254 0 5,200 1,332,800 7 230.909 254 T/J 598,000 238 B 500 95 DOID Delta Dunia Makmur Tbk. 158 159 152 157 -1 24,200,300 3,778,828,000 1,354 212.553 157 T/J 453,000 156 B 20,500 96 DPNS Duta Pertiwi Nusantara Tbk. 260 274 252 274 14 100,200 25,257,200 6 89.025 274 T/J 2,500 254 B 1,000 97 DPUM Dua Putra Utama Makmur Tbk. 79 77 77 77 -2 1,100 84,700 6 14.000 77 T/J 3,600 76 B 700 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 70 66 68 0 465,900 31,380,800 141 38.700 68 T/J 82,500 67 B 8,300 99 DSNG Dharma Satya Nusantara Tbk. 340 340 332 338 -2 1,379,700 464,458,800 110 91.351 338 T/J 178,800 336 B 7,900 100 DSSA Dian Swastatika Sentosa Tbk 21,875 21,250 20,350 21,250 -625 300 6,197,500 3 1,416.667 20,350 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 448 456 440 446 -2 1,543,700 687,366,000 451 88.317 446 T/J 56,000 442 B 47,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,260 2,300 2,210 2,250 -10 132,500 298,152,000 170 828.206 2,250 T/J 7,800 2,240 B 4,700 103 DYAN Dyandra Media International Tbk. 50 51 50 51 1 392,100 19,633,200 49 14.571 51 T/J 848,300 50 B 200 104 EKAD Ekadharma International Tbk. 1,095 1,100 1,045 1,080 -15 336,000 360,028,500 336 2,741.673 1,080 T/J 28,700 1,075 B 42,200 105 ELSA Elnusa Tbk. 240 242 238 242 2 48,987,400 11,773,289,400 2,457 60.500 244 J 4,744,300 242 T/B 684,800 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 10,300 515,000 2 10.308 50 T/J 698,758,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,560 4,500 4,500 4,500 -60 1,000 4,500,000 1 625.000 4,830 J 200 4,500 T/B 5,000 108 ERAA Erajaya Swasembada Tbk. 1,300 1,345 1,290 1,315 15 19,046,100 25,166,647,500 4,685 131.500 1,320 J 223,200 1,315 T/B 235,900 109 ESSA Surya Esa Perkasa Tbk. 157 162 156 156 -1 1,781,300 278,934,000 159 290.443 158 J 65,500 156 T/B 13,700 110 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 6,800 340,300 7 20.080 50 T/J 273,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 78 73 73 73 -5 100 7,300 1 6.012 73 T/J 900 0 B 0 112 EXCL XL Axiata Tbk. 2,920 2,930 2,860 2,860 -60 4,576,800 13,202,988,000 2,091 145.147 2,890 J 1,000 2,860 T/B 95,700 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 0 J 0 7,000 B 500 114 FILM MD Pictures Tbk. 184 186 178 179 -5 1,713,500 313,572,500 315 85.238 179 T/J 27,600 178 B 87,900 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 7,274,400 0 B 0 116 FREN Smartfren Telecom Tbk. 98 99 97 97 -1 21,290,200 2,070,983,300 969 5.389 98 J 7,447,400 97 T/B 6,129,000 117 GAMA Gading Development Tbk. 50 50 50 50 0 1,800 90,000 2 47.619 50 T/J 4,805,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,380 1,375 1,375 -25 1,100 1,514,000 3 1,100.000 1,400 J 120,000 1,375 T/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. 47,225 47,550 46,875 46,875 -350 899,100 42,407,450,000 2,183 1,829.268 46,900 J 2,500 46,875 T/B 21,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,585 1,535 1,535 -115 5,500 8,697,500 6 131.197 1,535 T/J 4,500 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 266 270 258 258 -8 50,930,900 13,416,591,400 4,375 34.682 260 J 2,337,800 258 T/B 2,644,100 123 GJTL Gajah Tunggal Tbk. 390 406 390 402 12 11,439,600 4,579,433,200 1,130 78.923 404 J 604,300 402 T/B 102,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 84 0 2,762,900 232,181,300 212 21.000 85 J 1,043,900 84 T/B 25,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,305 1,290 1,300 0 219,600 285,253,000 230 101.167 1,300 T/J 3,500 1,295 B 200 126 GPRA Perdana Gapuraprima Tbk. 52 52 51 51 -1 548,800 28,013,500 31 21.999 52 J 489,500 51 T/B 44,000 127 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 97 96 96 0 37,800 3,629,800 7 38.400 97 J 19,500 96 T/B 170,300 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 1 26.579 50 T/J 15,887,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 157 160 160 160 3 200 32,000 2 90.012 147 J 57,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 458 478 438 456 -2 600 275,400 5 86.857 456 T/J 100 438 B 1,700 132 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 2,960 2,960 -40 187,300 557,161,000 110 80.000 2,990 J 5,000 2,960 T/B 17,400 134 HERO Hero Supermarket Tbk. 875 890 830 875 0 1,900 1,646,500 8 1,826.417 875 T/J 500 860 B 100 135 HEXA Hexindo Adiperkasa Tbk. 3,500 3,520 3,480 3,500 0 154,600 538,932,000 59 1,071.450 3,520 J 9,600 3,500 T/B 239,300 136 HITS Humpuss Intermoda Transportasi Tbk. 630 630 630 630 0 1,000 630,000 1 969.231 620 J 12,100 590 B 100 137 HKMU HK Metals Utama Tbk. 83 84 81 82 -1 38,609,900 3,186,296,500 1,589 35.652 83 J 1,954,100 82 T/B 2,704,800 138 HMSP H.M. Sampoerna Tbk. 1,665 1,680 1,650 1,650 -15 21,881,800 36,322,889,000 4,597 8,236.821 1,655 J 12,000 1,650 T/B 719,800 139 HOKI Buyung Poetra Sembada Tbk. 650 660 645 650 0 5,438,700 3,545,829,000 480 209.677 650 T/J 361,800 645 B 486,400 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,300 165,000 9 27.027 50 T/J 508,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 228 234 224 228 0 242,300 55,569,600 73 76.000 228 T/J 1,600 226 B 27,200 142 HRUM Harum Energy Tbk. 1,220 1,245 1,185 1,190 -30 515,500 616,492,500 241 22.885 1,195 J 90,400 1,190 T/B 32,700 143 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. 9,350 9,400 9,200 9,225 -125 6,827,600 63,167,747,500 5,019 341.983 9,250 J 14,800 9,225 T/B 1,449,400 145 IDPR Indonesia Pondasi Raya Tbk. 165 171 165 170 5 65,400 10,884,900 18 13.281 170 T/J 21,900 165 B 102,300 146 IFII Indonesia Fibreboard Industry Tbk. 135 137 133 134 -1 220,900 29,860,100 104 127.619 136 J 107,100 134 T/B 35,000 147 IGAR Champion Pacific Indonesia Tbk. 260 270 260 260 0 85,800 22,329,800 14 169.935 268 J 11,700 260 T/B 309,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 6,003,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 645 645 630 630 -15 1,022,800 649,989,500 304 84.578 635 J 91,300 630 T/B 256,100 150 IMJS Indomobil Multi Jasa Tbk. 246 256 244 246 0 914,000 226,987,000 161 49.200 248 J 22,500 246 T/B 28,700 151 INAF Indofarma Tbk. 1,055 1,095 1,020 1,020 -35 7,191,400 7,635,414,000 2,249 408.000 1,025 J 4,500 1,020 T/B 90,600 152 INCI Intanwijaya Internasional Tbk 525 520 490 496 -29 63,000 31,368,200 34 53.646 496 T/J 3,600 492 B 2,700 153 INCO Vale Indonesia Tbk. 3,100 3,150 3,050 3,090 -10 15,424,100 47,748,694,000 2,374 1,261.224 3,100 J 132,500 3,090 T/B 145,700 154 INDF Indofood Sukses Makmur Tbk. 6,550 6,575 6,500 6,500 -50 7,994,100 52,040,377,500 8,164 1,112.652 6,525 J 40,500 6,500 T/B 116,600 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,280 2,280 20 7,900 18,051,000 16 307.075 2,280 T/J 100 2,270 B 2,100 156 INDS Indospring Tbk. 2,120 2,200 2,050 2,170 50 9,400 19,685,000 13 203.437 2,170 T/J 7,000 2,150 B 1,300 157 INDY Indika Energy Tbk. 755 760 735 745 -10 10,896,200 8,137,140,000 1,574 25.254 750 J 64,400 745 T/B 27,500 158 INKP Indah Kiat Pulp & Paper Tbk. 7,825 7,975 7,600 7,775 -50 9,053,000 70,721,877,500 4,253 400.635 7,775 T/J 472,400 7,750 B 65,000 159 INPC Bank Artha Graha Internasional Tbk. 52 52 50 51 -1 1,120,200 56,040,900 56 0.291 51 T/J 173,900 50 B 79,000 160 INTP Indocement Tunggal Prakarsa Tbk. 11,725 11,875 11,600 11,600 -125 2,279,400 26,654,992,500 2,407 464.000 11,625 J 3,500 11,600 T/B 322,000 161 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 426 430 -4 3,618,500 1,560,379,600 631 26.220 430 T/J 74,300 428 B 156,700 162 IPOL Indopoly Swakarsa Industry Tbk. 73 74 74 74 1 18,500 1,369,000 11 35.238 74 T/J 23,300 73 B 10,600 163 IPTV MNC Vision Networks Tbk. 358 360 354 358 0 33,140,500 11,860,940,800 397 149.167 358 T/J 332,200 354 B 12,800 164 ISAT Indosat Tbk. 2,570 2,590 2,530 2,560 -10 2,630,100 6,728,252,000 1,205 182.857 2,570 J 25,600 2,560 T/B 40,500 165 ISSP Steel Pipe Industry of Indonesia Tbk. 133 135 128 128 -5 5,308,900 696,609,200 494 43.390 129 J 21,900 128 T/B 785,700 166 ITMG Indo Tambangraya Megah Tbk. 7,700 7,700 7,425 7,450 -250 4,024,300 30,239,082,500 3,420 53.214 7,475 J 15,500 7,450 T/B 80,500 167 JAWA Jaya Agra Wattie Tbk. 68 0 0 68 0 0 0 0 13.600 70 J 256,100 66 B 5,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 372 366 372 0 7,700 2,818,800 3 307.904 370 J 4,000 368 B 200 169 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,200 1,140 1,150 -30 42,932,300 49,816,511,000 6,928 314.379 1,155 J 129,000 1,150 T/B 1,080,100 170 JRPT Jaya Real Property Tbk. 414 414 410 412 -2 1,930,400 795,478,800 224 396.154 414 J 65,300 412 T/B 76,600 171 JSKY Sky Energy Indonesia Tbk. 82 86 80 81 -1 16,487,800 1,369,040,600 749 40.500 82 J 27,400 81 T/B 1,847,100 172 JSMR Jasa Marga (Persero) Tbk. 4,430 4,450 4,390 4,410 -20 3,195,300 14,128,778,000 1,898 260.054 4,420 J 5,000 4,410 T/B 152,600 173 KAEF Kimia Farma Tbk. 1,210 1,295 1,200 1,200 -10 31,185,300 38,996,939,000 6,563 1,200.000 1,205 J 43,400 1,200 T/B 110,700 174 KBLI KMI Wire & Cable Tbk. 408 468 396 468 60 5,449,100 2,419,439,600 464 56.866 468 T/J 9,688,400 402 B 2,000 175 KEEN Kencana Energi Lestari Tbk. 330 330 308 308 -22 2,389,100 774,394,400 124 77.778 308 T/J 202,700 0 B 0 176 KICI Kedaung Indah Can Tbk 222 218 218 218 -4 2,800 610,400 2 46.283 246 J 3,300 218 T/B 53,700 177 KIJA Kawasan Industri Jababeka Tbk. 141 148 140 145 4 3,752,300 538,056,700 260 5.031 145 T/J 582,200 144 B 224,700 178 KINO Kino Indonesia Tbk. 3,330 3,400 3,300 3,300 -30 308,200 1,027,527,000 311 86.842 3,350 J 7,600 3,290 B 10,000 179 KKGI Resource Alam Indonesia Tbk. 200 210 200 206 6 700 144,000 6 722.807 204 J 151,100 188 B 9,900 180 KLBF Kalbe Farma Tbk. 1,530 1,530 1,470 1,470 -60 31,067,400 46,159,202,000 5,813 14,337.267 1,475 J 110,600 1,470 T/B 3,216,700 181 KOBX Kobexindo Tractors Tbk. 90 97 90 91 1 1,792,600 167,601,600 377 22.750 92 J 10,000 91 T/B 52,200 182 KOTA DMS Propertindo Tbk. 640 640 620 620 -20 8,276,100 5,240,109,000 397 310.000 620 T/J 9,900 615 B 300,000 183 KPAL Steadfast Marine Tbk. 70 75 66 68 -2 1,314,800 91,995,000 152 59.130 69 J 4,900 68 T/B 226,500 184 KRAS Krakatau Steel (Persero) Tbk. 346 388 344 350 4 565,556,900 208,323,239,400 30,121 43.513 352 J 594,500 350 T/B 101,296,600 185 KREN Kresna Graha Investama Tbk. 139 141 136 137 -2 16,173,900 2,236,131,300 1,206 1,425.302 138 J 451,800 137 T/B 2,129,100 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 300 15,000 3 7.806 50 T/J 33,991,900 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,200 7,500 6,700 7,500 300 33,800 249,675,000 43 123.967 7,500 T/J 25,000 0 B 0 188 LINK Link Net Tbk. 2,100 2,110 2,040 2,050 -50 1,835,100 3,774,847,000 1,073 128.125 2,050 T/J 600 2,040 B 273,100 189 LION Lion Metal Works Tbk. 388 388 362 362 -26 7,700 2,876,000 14 226.719 376 J 21,200 362 T/B 400 190 LPCK Lippo Cikarang Tbk 855 865 810 810 -45 1,156,400 958,824,500 271 91.325 825 J 1,400 810 T/B 122,400 191 LPGI Lippo General Insurance Tbk. 3,750 0 0 3,750 0 0 0 0 168.539 0 J 0 3,500 B 300 192 LPKR Lippo Karawaci Tbk. 160 161 157 158 -2 8,852,600 1,403,825,500 808 51.021 159 J 167,200 158 T/B 524,000 193 LPPF Matahari Department Store Tbk. 1,425 1,430 1,370 1,380 -45 15,179,500 21,170,062,000 5,499 31.271 1,385 J 20,000 1,380 T/B 190,300 194 LSIP PP London Sumatra Indonesia Tbk. 870 875 840 845 -25 16,471,500 14,009,241,500 2,146 218.065 850 J 495,500 845 T/B 1,992,800 195 LTLS Lautan Luas Tbk. 440 442 430 440 0 22,900 9,867,200 18 155.538 438 J 2,400 434 B 1,200 196 MAIN Malindo Feedmill Tbk. 600 625 595 605 5 6,732,000 4,100,879,000 1,158 343.750 610 J 72,700 605 T/B 316,200 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,100 105,000 2 6.835 50 T/J 296,166,100 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. 720 725 710 715 -5 9,222,500 6,601,678,000 1,698 1,147.396 715 T/J 268,300 710 B 1,542,500 200 MARK Mark Dynamics Indonesia Tbk. 720 805 710 805 85 27,802,600 21,374,721,000 3,696 1,610.000 810 J 477,200 805 T/B 36,200 201 MASA Multistrada Arah Sarana Tbk. 560 580 540 540 -20 94,700 52,142,000 7 383.959 560 J 1,600 540 T/B 5,400 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 6,500 J 100 6,050 B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. 336 338 332 334 -2 412,800 138,027,600 103 20.875 336 J 9,400 334 T/B 10,100 204 MBTO Martina Berto Tbk. 65 65 64 65 0 1,000 64,500 4 8.784 68 J 400 65 T/B 4,500 205 MCOR Bank China Construction Bank Indonesia Tbk. 149 155 148 153 4 28,115,400 4,269,799,000 899 137.230 154 J 248,400 153 T/B 11,288,700 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 1,655,200 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 101,887,300 0 B 0 209 MEDC Medco Energi Internasional Tbk. 466 470 460 460 -6 30,116,900 13,972,327,200 1,894 810.187 462 J 37,700 460 T/B 515,900 210 MEGA Bank Mega Tbk. 6,275 6,275 6,275 6,275 0 100 627,500 1 4,574.015 6,400 J 1,300 6,275 T/B 200 211 META Nusantara Infrastructure Tbk. 111 110 107 108 -3 558,100 60,375,400 22 32.720 109 J 100,000 108 T/B 7,000 212 MGRO Mahkota Group Tbk. 675 690 670 690 15 2,576,900 1,750,478,000 298 306.667 690 T/J 55,400 675 B 13,000 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,290 2,370 30 20,007,200 46,400,102,000 2,685 139.536 2,370 T/J 55,900 2,360 B 18,100 214 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 10,000 10,000 0 8,700 87,000,000 10 63,694.268 10,000 T/J 100 9,975 B 1,800 215 MLPL Multipolar Tbk. 52 53 51 52 0 1,012,100 52,776,600 62 5.964 53 J 1,606,200 51 B 2,090,000 216 MLPT Multipolar Technology Tbk. 580 675 575 600 20 3,227,500 2,062,956,500 1,547 125.000 610 J 54,100 600 T/B 67,200 217 MNCN Media Nusantara Citra Tbk. 910 915 900 905 -5 30,286,500 27,476,289,500 3,793 100.556 910 J 1,997,900 905 T/B 64,300 218 MPMX Mitra Pinasthika Mustika Tbk. 488 492 480 486 -2 3,264,500 1,574,475,600 634 32.400 486 T/J 60,800 484 B 10,500 219 MPPA Matahari Putra Prima Tbk. 111 113 110 111 0 591,400 65,700,000 82 46.668 112 J 171,400 111 T/B 415,700 220 MRAT Mustika Ratu Tbk. 130 130 130 130 0 7,100 923,000 7 20.000 131 J 20,000 130 T/B 20,000 221 MSIN MNC Studios International Tbk. 260 266 250 250 -10 2,019,200 510,905,000 377 50.000 250 T/J 1,025,900 248 B 72,100 222 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. 1,405 1,425 1,400 1,410 5 734,200 1,039,383,500 212 2,538.345 1,410 T/J 88,600 1,405 B 100 224 MTLA Metropolitan Land Tbk. 400 400 400 400 0 100 40,000 1 168.173 400 T/J 100,700 372 B 7,900 225 MYOH Samindo Resources Tbk. 1,025 1,025 1,000 1,015 -10 33,300 33,797,000 14 120.894 1,015 T/J 15,100 1,005 B 100 226 MYOR Mayora Indah Tbk. 2,240 2,240 2,180 2,190 -50 4,274,700 9,368,535,000 2,410 10,955.478 2,190 T/J 28,400 2,180 B 264,700 227 MYTX Asia Pacific Investama Tbk. 53 54 53 53 0 200 10,700 2 7.966 53 T/J 44,100 50 B 50,200 228 NIKL Pelat Timah Nusantara Tbk. 505 530 490 492 -13 4,253,200 2,155,308,300 1,114 151.385 494 J 6,000 492 T/B 25,800 229 NISP Bank OCBC NISP Tbk. 725 735 730 730 5 32,300 23,739,500 15 884.591 735 J 71,700 730 T/B 1,700 230 NOBU Bank Nationalnobu Tbk. 765 730 730 730 -35 1,500 1,095,000 2 194.667 745 J 1,500 735 B 100 231 NRCA Nusa Raya Cipta Tbk. 358 360 354 358 0 323,900 115,882,400 93 42.118 358 T/J 50,200 356 B 43,200 232 NZIA Nusantara Almazia Tbk. 195 220 185 199 4 28,200 5,262,500 14 90.455 199 T/J 9,500 186 B 100 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,624,800 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 85 87 82 84 -1 1,433,400 121,682,900 107 84.000 85 J 51,600 84 T/B 3,800 235 PANR Panorama Sentrawisata Tbk. 89 91 89 90 1 885,100 79,363,100 156 53.999 90 T/J 542,600 89 B 235,100 236 PANS Panin Sekuritas Tbk. 930 910 865 865 -65 2,511,100 2,186,342,000 833 629.091 870 J 500 865 T/B 242,500 237 PBID Panca Budi Idaman Tbk. 855 860 845 850 -5 21,000 18,022,500 195 100.000 860 J 28,100 850 T/B 1,000 238 PBRX Pan Brothers Tbk. 256 266 246 252 -4 1,874,500 472,256,200 95 446.018 252 T/J 21,700 250 B 268,300 239 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 100 0 B 0 240 PEHA Phapros Tbk. 1,180 1,195 1,130 1,140 -40 144,500 166,845,500 153 95.159 1,150 J 7,000 1,140 T/B 11,000 241 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,130 1,135 -25 80,850,900 92,629,284,000 6,128 378.333 1,140 J 976,900 1,135 T/B 10,488,200 242 PGUN Pradiksi Gunatama Tbk. 260 324 320 324 64 5,330,200 1,726,542,200 1,342 281.739 0 J 0 324 T/B 1,945,200 243 PJAA Pembangunan Jaya Ancol Tbk. 540 550 535 535 -5 115,000 62,276,500 45 104.390 540 J 8,100 535 T/B 66,900 244 PLIN Plaza Indonesia Realty Tbk. 2,360 2,370 2,350 2,360 0 5,900 13,920,000 5 979.294 2,450 J 100 2,360 T/B 47,900 245 PNBN Bank Pan Indonesia Tbk 800 845 775 815 15 25,687,900 21,125,422,000 1,432 1,356.976 820 J 560,800 815 T/B 200,000 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 105,400 5,270,000 13 50.000 50 T/J 3,031,500 0 B 0 247 PNIN Paninvest Tbk. 720 740 725 730 10 54,300 39,696,000 52 776.265 740 J 1,700 730 T/B 1,400 248 PNLF Panin Financial Tbk. 181 186 180 180 -1 30,811,500 5,621,015,500 1,421 194.553 181 J 95,000 180 T/B 2,428,500 249 POLL Pollux Properti Indonesia Tbk. 5,375 5,500 5,050 5,400 25 54,800 287,605,000 266 878.049 5,400 T/J 228,800 5,175 B 1,300 250 PPRE PP Presisi Tbk. 198 199 194 196 -2 6,065,200 1,198,971,100 1,290 45.581 196 T/J 60,600 195 B 17,500 251 PPRO PP Properti Tbk. 50 50 50 50 0 1,911,500 95,575,000 175 108.108 50 T/J 60,974,600 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 114 114 114 114 0 1,200 136,800 3 64.178 114 T/J 12,900 112 B 3,500 253 PRDA Prodia Widyahusada Tbk. 3,340 3,340 3,200 3,200 -140 5,100 16,654,000 12 49.231 3,270 J 1,000 3,200 T/B 501,800 254 PSSI Pelita Samudera Shipping Tbk. 180 179 169 169 -11 177,800 30,739,800 69 125.185 171 J 10,000 169 T/B 19,000 255 PTBA Bukit Asam Tbk. 2,100 2,130 2,060 2,070 -30 53,632,400 112,026,065,000 8,138 1,800.000 2,080 J 2,159,100 2,070 T/B 777,600 256 PTIS Indo Straits Tbk. 182 0 0 182 0 0 0 0 19.158 180 J 900 170 B 7,000 257 PTPP PP (Persero) Tbk. 995 1,005 980 985 -10 32,016,700 31,736,806,500 3,109 185.150 990 J 488,500 985 T/B 940,000 258 PTRO Petrosea Tbk. 1,465 1,465 1,430 1,460 -5 982,900 1,419,147,500 331 1,168.000 1,460 T/J 10,100 1,455 B 1,100 259 PTSN Sat Nusapersada Tbk 189 197 187 190 1 5,105,900 983,713,900 749 98.276 191 J 18,400 190 T/B 75,000 260 PUDP Pudjiadi Prestige Tbk. 250 266 266 266 16 200 53,200 1 33.177 266 T/J 3,600 242 B 400 261 PURE Trinitan Metals and Minerals Tbk. 112 120 110 113 1 6,589,900 753,648,700 676 37.667 113 T/J 8,200 112 B 106,600 262 PWON Pakuwon Jati Tbk. 416 418 404 406 -10 149,557,700 61,160,267,800 10,294 1,565.211 408 J 2,121,900 406 T/B 801,900 263 PZZA Sarimelati Kencana Tbk. 685 705 685 690 5 4,046,900 2,818,454,000 1,054 62.727 695 J 6,500 690 T/B 195,400 264 RAJA Rukun Raharja Tbk. 110 111 109 109 -1 3,599,400 394,928,000 368 374.416 110 J 95,800 109 T/B 392,400 265 RALS Ramayana Lestari Sentosa Tbk. 570 580 555 560 -10 18,144,000 10,232,325,000 2,197 350.000 565 J 123,300 560 T/B 142,900 266 RANC Supra Boga Lestari Tbk. 420 420 408 416 -4 432,300 177,069,800 75 83.200 416 T/J 6,600 414 B 400 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,549,900 0 B 0 268 RDTX Roda Vivatex Tbk 4,950 4,950 4,950 4,950 0 4,000 19,800,000 1 260.775 5,350 J 700 4,960 B 500 269 RELI Reliance Sekuritas Indonesia Tbk. 312 0 0 312 0 0 0 0 144.000 300 J 9,900 0 B 0 270 RICY Ricky Putra Globalindo Tbk 95 96 95 95 0 500 47,600 2 15.088 95 T/J 53,500 94 B 1,000 271 RMBA Bentoel Internasional Investama Tbk. 236 248 236 236 0 400 95,600 4 1,846.635 236 T/J 13,500 226 B 100 272 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,235 1,215 1,230 15 733,300 898,132,000 427 482.353 1,230 T/J 96,300 1,225 B 1,700 273 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 370 380 0 1,500 558,200 6 316.667 380 T/J 1,700 378 B 100 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,325 9,500 9,300 9,350 25 7,800 73,252,500 20 6,032.258 9,575 J 1,200 9,325 B 2,200 275 SCMA Surya Citra Media Tbk. 1,225 1,260 1,215 1,235 10 34,626,900 42,989,458,500 2,335 558.690 1,240 J 891,600 1,235 T/B 76,900 276 SDPC Millennium Pharmacon International Tbk. 110 113 105 112 2 248,900 27,164,500 82 74.762 113 J 36,700 111 B 713,700 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 755 755 755 0 900 679,500 5 844.472 760 J 100 735 B 1,000 278 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,980 2,000 0 141,200 280,826,500 16 85.470 2,000 T/J 742,500 1,990 B 500 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,235 1,220 1,225 -5 4,635,500 5,677,897,000 1,087 211.207 1,230 J 5,769,100 1,225 T/B 10,800 280 SILO Siloam International Hospitals Tbk. 5,125 5,200 5,050 5,075 -50 65,900 334,502,500 97 57.639 5,100 J 4,100 5,075 T/B 3,000 281 SIMP Salim Ivomas Pratama Tbk. 274 274 268 268 -6 4,047,600 1,089,789,200 475 24.364 268 T/J 305,900 266 B 694,900 282 SMBR Semen Baturaja (Persero) Tbk. 316 344 314 324 8 68,536,800 22,680,810,800 5,744 57.857 324 T/J 612,300 322 B 375,800 283 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,045 1,045 -20 53,100 56,152,500 50 1,262.077 1,055 J 1,200 1,045 T/B 9,200 284 SMDR Samudera Indonesia Tbk. 220 246 220 230 10 4,572,100 1,064,387,200 651 923.028 230 T/J 10,400 228 B 44,300 285 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,625 9,375 9,425 -75 3,776,100 35,842,700,000 2,502 3,279.630 9,450 J 100 9,425 T/B 16,900 286 SMKL Satyamitra Kemas Lestari Tbk. 175 0 0 175 0 0 0 0 90.674 175 J 70,800 166 B 500 287 SMMA Sinarmas Multiartha Tbk. 18,000 17,900 16,750 17,500 -500 36,900 627,167,500 68 1,304.539 17,500 T/J 16,200 16,750 B 300 288 SMRA Summarecon Agung Tbk. 615 615 595 595 -20 43,112,600 25,856,556,500 2,698 977.654 600 J 318,600 595 T/B 8,988,100 289 SMSM Selamat Sempurna Tbk. 1,125 1,130 1,090 1,110 -15 3,629,700 4,036,823,500 1,402 2,964.823 1,110 T/J 40,500 1,105 B 3,000 290 SOCI Soechi Lines Tbk. 128 135 125 130 2 38,300,800 4,988,888,000 2,198 23.636 131 J 971,900 130 T/B 75,700 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 500 0 B 0 292 SPMA Suparma Tbk. 260 260 260 260 0 25,000 6,500,000 4 116.550 260 T/J 20,000 250 B 23,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 125 127 -3 2,900 366,600 8 135.538 130 J 1,800 126 B 41,200 294 SRIL Sri Rejeki Isman Tbk. 195 196 193 194 -1 22,097,800 4,288,128,100 1,185 80.833 195 J 575,100 194 T/B 721,500 295 SRSN Indo Acidatama Tbk 58 59 57 58 0 2,761,200 161,281,800 191 10.564 59 J 321,200 58 T/B 100,000 296 SSIA Surya Semesta Internusa Tbk. 386 386 380 382 -4 20,137,700 7,720,694,400 1,229 156.718 384 J 2,999,200 382 T/B 7,000 297 SSMS Sawit Sumbermas Sarana Tbk. 795 800 790 795 0 80,900 64,239,000 38 118.657 800 J 152,500 795 T/B 100 298 STAR Buana Artha Anugerah Tbk. 125 135 133 133 8 200 26,800 2 130.392 130 J 100,000 125 B 1,300 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 9,903,200 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 1,000 50,000 1 8.929 50 T/J 48,809,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,140 1,105 1,125 10 33,520,400 37,676,116,500 1,518 277.778 1,125 T/J 1,400 1,120 B 30,200 303 TBLA Tunas Baru Lampung Tbk. 585 595 580 580 -5 1,040,800 610,382,500 314 132.073 585 J 219,300 580 T/B 532,400 304 TCID Mandom Indonesia Tbk. 7,400 0 0 7,400 0 0 0 0 725.832 7,600 J 200 7,400 B 1,100 305 TDPM Tridomain Performance Materials Tbk. 93 93 91 93 0 3,212,500 296,080,300 199 40.789 94 J 463,100 93 T/B 541,300 306 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. 70 71 66 69 -1 726,500 50,793,400 96 34.500 71 J 1,405,100 69 T/B 333,400 308 TINS Timah Tbk. 630 655 625 625 -5 12,080,800 7,651,804,000 1,003 319.371 630 J 232,800 625 T/B 1,893,700 309 TIRT Tirta Mahakam Resources Tbk 54 0 0 54 0 0 0 0 24.686 53 J 20,000 51 B 59,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,275 7,000 7,075 -50 16,510,100 117,433,985,000 6,426 437.435 7,100 J 119,400 7,075 T/B 238,700 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,100 3,110 0 95,422,400 296,644,406,000 11,288 1,634.391 3,120 J 705,400 3,110 T/B 1,600 312 TMAS Temas Tbk. 110 110 103 105 -5 3,540,300 369,948,600 313 241.501 105 T/J 64,100 104 B 86,400 313 TOBA Toba Bara Sejahtra Tbk. 348 348 332 348 0 20,300 7,061,200 4 73.436 348 T/J 130,800 334 B 200 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 50,400 2,520,000 4 80.475 50 T/J 181,461,200 0 B 0 315 TOTL Total Bangun Persada Tbk. 332 334 328 332 0 4,410,400 1,460,290,000 575 119.327 334 J 139,600 332 T/B 414,800 316 TOWR Sarana Menara Nusantara Tbk. 1,070 1,085 1,050 1,065 -5 97,810,300 104,559,468,500 14,853 5,073.120 1,065 T/J 2,163,900 1,060 B 1,909,900 317 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 0 0 117 0 0 0 0 117.902 127 J 2,000 117 B 600 319 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 42,000 380 B 10,600 321 TSPC Tempo Scan Pacific Tbk. 1,375 1,405 1,375 1,380 5 155,700 216,067,000 82 246.182 1,380 T/J 29,400 1,375 B 41,600 322 TURI Tunas Ridean Tbk. 1,400 1,400 1,400 1,400 0 50,000 70,000,000 4 3,111.111 1,400 T/J 2,000 1,370 B 2,000 323 UCID Uni-Charm Indonesia Tbk. 1,450 1,450 1,440 1,450 0 318,300 458,968,500 212 96.667 1,450 T/J 3,000 1,440 B 100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,630 1,610 1,610 -10 392,200 632,802,000 356 3,121.607 1,615 J 27,100 1,610 T/B 119,600 325 UNIC Unggul Indah Cahaya Tbk. 3,450 3,470 3,360 3,460 10 500 1,701,000 5 128.145 3,460 T/J 300 3,350 B 21,500 326 UNSP Bakrie Sumatera Plantations Tbk. 59 62 57 59 0 984,200 58,676,400 80 2.802 59 T/J 71,100 58 B 143,700 327 UNTR United Tractors Tbk. 18,450 18,550 17,850 17,925 -525 3,390,200 61,407,255,000 4,014 21,339.286 18,000 J 6,300 17,925 T/B 28,900 328 UNVR Unilever Indonesia Tbk. 7,975 8,000 7,925 7,925 -50 9,371,900 74,460,160,000 4,745 202,892.985 7,950 J 8,700 7,925 T/B 190,900 329 VICO Victoria Investama Tbk. 80 84 76 79 -1 35,500 2,809,200 15 63.200 79 T/J 1,500 77 B 100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 18,500 925,000 5 16.667 50 T/J 41,244,500 0 B 0 331 VOKS Voksel Electric Tbk. 200 200 198 200 0 41,900 8,347,700 12 88.471 200 T/J 5,000 199 B 19,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 210 198 200 -2 34,516,600 7,027,812,900 1,803 68.966 202 J 189,300 200 T/B 5,572,100 333 WEHA WEHA Transportasi Indonesia Tbk. 85 86 81 82 -3 439,600 36,371,000 152 35.796 82 T/J 59,100 81 B 2,400 334 WIIM Wismilak Inti Makmur Tbk. 198 200 188 188 -10 10,853,800 2,101,833,000 1,320 28.923 189 J 56,200 188 T/B 58,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,275 1,240 1,240 -30 35,349,900 44,471,855,500 4,686 318.723 1,245 J 527,700 1,240 T/B 1,953,200 336 WINS Wintermar Offshore Marine Tbk. 91 93 91 93 2 500,100 46,509,100 5 25.150 93 T/J 299,900 90 B 5,700 337 WOMF Wahana Ottomitra Multiartha Tbk. 204 208 200 204 0 270,300 54,248,600 57 30.927 204 T/J 4,700 202 B 600 338 WOOD Integra Indocabinet Tbk. 400 400 392 396 -4 6,308,500 2,491,679,800 742 152.308 396 T/J 123,300 394 B 12,900 339 WSBP Waskita Beton Precast Tbk. 202 208 200 202 0 163,255,600 33,274,472,400 8,285 41.224 204 J 5,869,100 202 T/B 52,644,000 340 WSKT Waskita Karya (Persero) Tbk. 725 730 710 715 -10 54,453,800 39,047,173,000 3,476 192.982 720 J 993,900 715 T/B 938,500 341 WTON Wijaya Karya Beton Tbk. 300 306 298 298 -2 16,375,700 4,924,040,600 1,113 50.508 300 J 297,400 298 T/B 3,131,900 Total 5,183,158,700 4,993,814,179,000 506,385 2,723,127,300 308,551,200 Jakarta, 10 July 2020 Trading Division