List of Securities Quotation Main Board Date: Monday, 13 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. 8,475 8,650 8,475 8,575 100 1,015,400 8,695,460,000 655 696.611 8,575 T/J 35,400 8,550 B 10,300 2 ABMM ABM Investama Tbk. 1,320 1,320 1,300 1,320 0 900 1,172,000 6 35.200 1,320 T/J 400 1,300 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,555 1,635 1,555 1,630 75 16,774,700 26,808,885,000 5,497 1,987.805 1,630 T/J 37,200 1,625 B 106,300 4 ACST Acset Indonusa Tbk. 268 272 266 266 -2 317,300 84,972,000 71 11.170 268 J 35,900 266 T/B 120,300 5 ADHI Adhi Karya (Persero) Tbk. 635 645 635 640 5 7,932,800 5,078,325,000 1,176 502.619 645 J 3,634,800 640 T/B 243,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,525 7,300 7,425 125 233,500 1,729,672,500 314 319.355 7,425 T/J 18,300 7,400 B 11,900 7 ADMG Polychem Indonesia Tbk 103 107 103 106 3 1,234,300 130,127,600 123 9.461 107 J 214,300 106 T/B 289,300 8 ADRO Adaro Energy Tbk. 1,085 1,160 1,080 1,155 70 134,592,000 152,553,426,000 12,262 105.000 1,160 J 3,592,400 1,155 T/B 2,114,500 9 AGII Aneka Gas Industri Tbk. 560 585 550 565 5 125,800 71,124,000 54 51.364 580 J 10,000 565 T/B 4,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 150 156 150 154 4 33,698,800 5,162,040,700 1,646 251.601 155 J 1,031,800 154 T/B 26,100 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. 2,420 2,470 2,400 2,460 40 14,139,200 34,589,648,000 1,604 1,960.612 2,470 J 173,500 2,460 T/B 143,700 13 ALTO Tri Banyan Tirta Tbk. 330 350 330 350 20 800 266,000 2 174.864 328 J 1,200 314 B 1,500 14 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 267,300 52,390,800 17 178.182 196 T/J 104,500 195 B 124,000 15 AMFG Asahimas Flat Glass Tbk. 2,750 2,750 2,690 2,690 -60 600 1,638,000 4 109.796 2,700 J 100 2,580 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 780 785 775 775 -5 156,100 121,437,000 143 1,977.596 780 J 11,500 775 T/B 73,000 17 ANJT Austindo Nusantara Jaya Tbk. 555 525 520 520 -35 3,600 1,886,000 6 43.333 525 J 8,500 520 T/B 2,300 18 ANTM Aneka Tambang Tbk. 645 685 645 675 30 148,923,800 100,284,460,000 8,790 445.045 675 T/J 4,234,100 670 B 3,593,300 19 APLI Asiaplast Industries Tbk. 124 124 119 121 -3 4,500 542,900 14 100.833 121 T/J 1,500 118 B 1,000 20 APLN Agung Podomoro Land Tbk. 112 114 111 113 1 11,734,300 1,317,478,600 538 30.959 113 T/J 2,788,700 112 B 1,465,400 21 ARNA Arwana Citramulia Tbk. 370 370 364 370 0 831,100 306,584,800 110 2,514.783 370 T/J 1,000 366 B 51,400 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. 970 950 950 950 -20 1,600 1,520,000 7 280.608 950 T/J 2,300 930 B 600 24 ASGR Astra Graphia Tbk. 665 670 665 670 5 366,300 245,153,500 91 138.912 670 T/J 2,200 665 B 150,600 25 ASII Astra International Tbk. 4,830 4,910 4,850 4,900 70 22,481,400 109,898,733,000 5,228 3,504.080 4,910 J 225,200 4,900 T/B 43,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,225 1,220 1,220 5 65,000 79,483,500 76 2,259.259 1,220 T/J 400 1,215 B 1,800 27 ASRI Alam Sutera Realty Tbk. 130 132 129 131 1 26,926,500 3,510,729,900 1,064 124.762 132 J 1,873,500 131 T/B 1,604,800 28 ASSA Adi Sarana Armada Tbk. 440 444 438 438 -2 5,068,200 2,234,302,400 239 112.308 440 J 138,200 438 T/B 116,800 29 ATIC Anabatic Technologies Tbk. 665 740 670 740 75 700 479,000 6 105.714 735 J 200 670 B 900 30 AUTO Astra Otoparts Tbk. 910 915 905 910 0 422,100 383,543,000 195 823.008 910 T/J 105,100 905 B 585,200 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 739,800 0 B 0 32 BATA Sepatu Bata Tbk. 545 550 550 550 5 200 110,000 1 7,133.593 555 J 2,800 545 B 200 33 BBCA Bank Central Asia Tbk. 31,000 31,200 30,700 30,875 -125 17,201,200 531,427,800,000 15,789 17,642.857 30,900 J 8,200 30,875 T/B 142,000 34 BBKP Bank Bukopin Tbk. 183 188 183 183 0 23,358,700 4,298,091,300 1,169 54.875 184 J 980,600 183 T/B 7,907,200 35 BBMD Bank Mestika Dharma Tbk. 1,470 1,540 1,500 1,540 70 2,000 3,040,000 3 111.594 1,450 J 200 1,400 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,770 4,700 4,750 80 35,545,900 168,334,714,000 7,135 22.846 4,760 J 745,700 4,750 T/B 204,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,180 3,050 3,160 50 95,863,700 302,488,693,000 13,167 3,611.429 3,170 J 4,511,200 3,160 T/B 2,196,700 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. 1,295 1,335 1,305 1,325 30 65,322,800 86,426,753,000 5,440 172.826 1,330 J 2,779,200 1,325 T/B 3,741,200 40 BBYB Bank Yudha Bhakti Tbk. 290 292 290 292 2 650,000 189,590,000 8 297.292 292 T/J 8,800 286 B 31,000 41 BCAP MNC Kapital Indonesia Tbk. 159 162 157 157 -2 13,209,200 2,119,744,700 18,912 445.238 158 J 2,200 157 T/B 120,000 42 BDMN Bank Danamon Indonesia Tbk. 2,800 2,830 2,790 2,830 30 870,500 2,453,381,000 377 1.598 2,830 T/J 66,300 2,820 B 12,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 117 120 117 117 0 9,856,900 1,167,551,400 512 68.824 118 J 2,551,900 117 T/B 1,025,200 44 BFIN BFI Finance Indonesia Tbk. 280 286 276 276 -4 51,176,200 14,223,744,400 1,858 1,414.369 276 T/J 709,700 274 B 1,248,600 45 BHIT MNC Investama Tbk. 50 50 50 50 0 28,300 1,415,000 16 146.220 50 T/J 33,968,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 870 870 865 865 -5 24,900 21,612,500 18 488.712 870 J 9,000 865 T/B 1,100 47 BIRD Blue Bird Tbk. 1,020 1,035 990 1,000 -20 1,727,000 1,736,937,000 656 15.385 1,005 J 26,000 1,000 T/B 2,000 48 BISI BISI International Tbk. 815 825 805 815 0 52,200 42,441,000 44 407.500 815 T/J 160,400 810 B 6,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 955 890 945 65 68,660,000 64,438,517,500 6,535 157.500 950 J 3,058,900 945 T/B 4,143,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 565 545 550 5 37,340,800 20,761,582,500 2,605 127.907 555 J 659,200 550 T/B 935,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 373,500 18,675,000 24 3.455 50 T/J 240,147,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 262,100 13,105,000 7 0.658 50 T/J 146,028,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,175 5,325 5,225 5,250 75 36,344,100 191,745,572,500 5,743 1,581.959 5,250 T/J 32,800 5,225 B 384,800 54 BMSR Bintang Mitra Semestaraya Tbk 53 57 51 52 -1 52,400 2,756,800 13 10.400 56 J 1,000 52 T/B 19,000 55 BMTR Global Mediacom Tbk. 188 193 188 192 4 63,158,400 12,060,957,900 715 156.275 193 J 1,913,700 192 T/B 307,300 56 BNBA Bank Bumi Arta Tbk. 290 296 288 290 0 185,400 53,915,200 12 181.250 292 J 90,000 288 B 73,800 57 BNGA Bank CIMB Niaga Tbk. 830 860 810 825 -5 41,761,700 34,989,090,500 4,606 6.091 830 J 234,400 825 T/B 182,600 58 BNII Bank Maybank Indonesia Tbk. 161 164 162 163 2 771,900 125,649,200 116 1.942 163 T/J 452,500 162 B 115,700 59 BNLI Bank Permata Tbk. 1,285 1,285 1,275 1,280 -5 2,951,200 3,777,646,000 302 13.936 1,285 J 966,600 1,280 T/B 604,700 60 BPTR Batavia Prosperindo Trans Tbk. 80 85 75 79 -1 3,100 241,800 15 79.000 79 T/J 14,500 75 B 4,000 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,975 J 100 5,050 B 100 62 BRIS Bank BRIsyariah Tbk. 474 496 478 482 8 200,574,800 97,388,386,600 14,619 94.510 484 J 4,751,300 482 T/B 2,781,800 63 BRPT Barito Pacific Tbk. 1,220 1,250 1,220 1,240 20 47,032,200 58,053,172,500 4,198 484.886 1,245 J 534,600 1,240 T/B 873,000 64 BSDE Bumi Serpong Damai Tbk. 745 755 745 750 5 23,990,400 17,968,927,000 1,922 146.913 750 T/J 1,213,000 745 B 1,565,200 65 BSIM Bank Sinarmas Tbk. 520 520 500 520 0 4,500 2,320,000 13 354.661 520 T/J 10,700 500 B 12,500 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 30 107,200 232,431,000 64 423.957 2,190 T/J 8,600 2,170 B 7,000 68 BTPS Bank BTPN Syariah Tbk. 3,200 3,240 3,200 3,210 10 5,411,800 17,394,555,000 1,457 329.231 3,220 J 340,300 3,210 T/B 157,800 69 BUDI Budi Starch & Sweetener Tbk. 84 86 85 86 2 38,400 3,297,300 19 46.610 86 T/J 59,300 85 B 12,500 70 BULL Buana Lintas Lautan Tbk. 326 334 314 324 -2 147,280,100 48,044,526,400 6,144 31.684 324 T/J 600 322 B 908,600 71 BVIC Bank Victoria International Tbk. 69 71 68 70 1 243,100 16,769,900 41 66.192 70 T/J 37,100 69 B 100 72 BWPT Eagle High Plantations Tbk. 90 93 90 92 2 14,982,100 1,373,228,000 569 20.121 92 T/J 1,686,000 91 B 1,896,200 73 BYAN Bayan Resources Tbk. 12,875 12,875 12,800 12,800 -75 800 10,255,000 4 220.690 12,800 T/J 700 12,500 B 400 74 CAMP Campina Ice Cream Industry Tbk. 210 212 208 210 0 252,400 52,853,600 101 63.636 210 T/J 47,000 208 B 7,800 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 28,000 1,400,000 4 28.571 50 T/J 78,818,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,960 1,995 1,960 1,980 20 70,000 139,266,000 62 409.091 1,990 J 200 1,980 T/B 3,200 77 CFIN Clipan Finance Indonesia Tbk. 193 200 192 197 4 146,000 28,293,000 29 15.416 198 J 27,100 195 B 100 78 CITY Natura City Developments Tbk. 51 51 51 51 0 2,700 137,700 3 42.500 51 T/J 133,900 50 B 100 79 CLEO Sariguna Primatirta Tbk. 468 474 468 472 4 7,635,200 3,597,577,000 943 2,052.174 472 T/J 129,300 470 B 104,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,270 1,425 1,290 1,380 110 47,400 66,135,500 67 132.050 1,405 J 2,600 1,380 T/B 500 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 1 3.288 50 T/J 106,432,900 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,250 6,050 6,150 150 8,974,500 55,342,862,500 3,319 28,009.291 6,175 J 325,400 6,150 T/B 410,400 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 154,352,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 350 350 340 340 -10 54,600 18,703,000 8 171.574 350 J 58,500 340 T/B 21,000 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. 650 670 645 660 10 16,813,400 11,041,024,500 2,077 147.770 660 T/J 1,003,100 655 B 1,550,900 87 DART Duta Anggada Realty Tbk. 258 244 240 240 -18 6,600 1,587,800 6 44.367 250 J 10,000 246 B 100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 203,765,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,300 65,000 3 22.222 50 T/J 18,628,600 0 B 0 90 DILD Intiland Development Tbk. 182 182 181 182 0 706,700 128,602,500 50 31.715 183 J 110,100 182 T/B 418,000 91 DLTA Delta Djakarta Tbk. 4,890 4,900 4,900 4,900 10 4,800 23,520,000 8 29,290.454 4,890 J 9,200 4,860 B 100 92 DMAS Puradelta Lestari Tbk. 179 185 180 180 1 83,270,500 15,171,459,300 2,396 85.714 181 J 804,500 180 T/B 542,800 93 DMND Diamond Food Indonesia Tbk. 950 965 945 950 0 49,800 47,739,000 41 103.825 950 T/J 3,000 945 B 2,100 94 DNAR Bank Oke Indonesia Tbk. 254 268 240 268 14 7,300 1,778,800 8 243.636 252 J 2,700 240 B 31,700 95 DOID Delta Dunia Makmur Tbk. 157 210 157 210 53 475,386,500 92,171,198,800 16,910 284.306 0 J 0 210 T/B 63,118,600 96 DPNS Duta Pertiwi Nusantara Tbk. 274 274 256 258 -16 6,700 1,756,800 12 83.826 268 J 2,000 258 T/B 2,800 97 DPUM Dua Putra Utama Makmur Tbk. 77 73 73 73 -4 32,000 2,336,000 12 13.273 77 J 839,100 73 T/B 42,700 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 67 68 0 48,800 3,316,500 30 38.700 68 T/J 207,800 67 B 30,000 99 DSNG Dharma Satya Nusantara Tbk. 338 342 334 334 -4 4,406,500 1,488,634,000 364 90.270 340 J 5,000 334 T/B 74,500 100 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 500 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 446 448 430 438 -8 2,429,900 1,056,509,800 873 86.733 438 T/J 179,700 436 B 1,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,250 2,300 2,240 2,240 -10 275,200 622,884,000 306 824.525 2,250 J 14,000 2,240 T/B 22,700 103 DYAN Dyandra Media International Tbk. 51 51 50 51 0 241,000 12,056,100 28 14.571 51 T/J 981,900 50 B 100 104 EKAD Ekadharma International Tbk. 1,080 1,110 1,085 1,100 20 386,900 425,062,500 207 2,792.445 1,100 T/J 3,200 1,095 B 3,600 105 ELSA Elnusa Tbk. 242 252 244 244 2 108,544,500 26,784,360,800 5,290 61.000 246 J 7,035,900 244 T/B 9,410,900 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 709,281,000 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,500 0 0 4,500 0 0 0 0 625.000 4,500 J 100 4,400 B 500 108 ERAA Erajaya Swasembada Tbk. 1,315 1,415 1,315 1,380 65 86,819,800 119,962,844,000 13,253 138.000 1,385 J 510,100 1,380 T/B 931,200 109 ESSA Surya Esa Perkasa Tbk. 156 163 156 157 1 1,280,200 202,593,600 172 292.305 159 J 51,500 157 T/B 86,000 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 2,700 135,100 10 20.080 50 T/J 78,400 0 B 0 111 ETWA Eterindo Wahanatama Tbk 73 0 0 73 0 0 0 0 6.012 77 J 400 0 B 0 112 EXCL XL Axiata Tbk. 2,860 2,960 2,870 2,940 80 5,843,900 17,111,837,000 2,519 149.207 2,940 T/J 128,200 2,930 B 42,500 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 1,500 6,800 B 200 114 FILM MD Pictures Tbk. 179 184 177 179 0 649,300 116,466,000 166 85.238 179 T/J 14,800 178 B 35,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,000 50,000 1 22.727 50 T/J 6,090,000 0 B 0 116 FREN Smartfren Telecom Tbk. 97 98 96 97 0 30,871,500 2,992,998,700 1,718 5.389 97 T/J 41,400 96 B 19,804,000 117 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,481,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,375 1,375 1,360 1,360 -15 2,500 3,404,500 3 1,088.000 1,400 J 120,000 1,365 B 100 119 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. 46,875 47,125 46,800 47,000 125 531,900 24,971,585,000 1,516 1,834.146 47,100 J 16,400 47,000 T/B 7,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,535 1,620 1,535 1,600 65 500 784,000 4 136.752 1,600 T/J 4,900 1,450 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 258 264 252 258 0 30,131,900 7,776,828,000 2,127 34.682 260 J 2,306,800 258 T/B 412,400 123 GJTL Gajah Tunggal Tbk. 402 412 402 406 4 5,119,100 2,082,342,800 716 79.708 406 T/J 274,300 404 B 231,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 86 84 85 1 2,979,600 252,971,500 166 21.250 85 T/J 448,100 84 B 1,368,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,305 1,285 1,295 -5 213,500 277,446,500 233 100.778 1,295 T/J 16,000 1,290 B 500 126 GPRA Perdana Gapuraprima Tbk. 51 56 50 52 1 5,263,800 271,703,700 154 22.431 52 T/J 20,200 51 B 800,100 127 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. 96 110 94 110 14 567,500 55,553,100 56 44.000 110 T/J 2,100 108 B 2,500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 700 35,000 4 26.579 50 T/J 14,947,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 160 160 160 160 0 100 16,000 1 90.012 149 J 57,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 456 476 426 438 -18 30,600 13,716,400 24 83.429 426 J 390,100 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. 2,960 3,000 2,950 2,980 20 540,900 1,609,282,000 94 80.541 2,980 T/J 64,200 2,960 B 2,300 134 HERO Hero Supermarket Tbk. 875 885 865 880 5 1,000 879,000 6 1,836.854 880 T/J 10,800 860 B 700 135 HEXA Hexindo Adiperkasa Tbk. 3,500 3,680 3,500 3,650 150 136,500 490,395,000 141 1,117.370 3,650 T/J 20,500 3,630 B 2,500 136 HITS Humpuss Intermoda Transportasi Tbk. 630 635 630 635 5 4,500 2,836,500 3 976.923 630 J 12,000 0 B 0 137 HKMU HK Metals Utama Tbk. 82 87 83 84 2 66,583,800 5,648,262,100 2,389 36.522 84 T/J 2,675,500 83 B 4,082,300 138 HMSP H.M. Sampoerna Tbk. 1,650 1,680 1,655 1,680 30 20,418,000 34,079,307,500 4,441 8,386.581 1,685 J 2,536,000 1,680 T/B 171,100 139 HOKI Buyung Poetra Sembada Tbk. 650 660 650 660 10 7,904,400 5,183,640,500 510 212.903 660 T/J 79,600 655 B 140,900 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 800 40,000 3 27.027 50 T/J 546,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 228 238 228 232 4 126,300 29,093,800 69 77.333 236 J 7,200 230 B 10,000 142 HRUM Harum Energy Tbk. 1,190 1,280 1,175 1,250 60 4,489,200 5,522,021,000 1,225 24.038 1,250 T/J 38,800 1,245 B 7,400 143 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. 9,225 9,350 9,225 9,250 25 4,046,700 37,548,782,500 2,823 342.910 9,275 J 5,600 9,250 T/B 731,900 145 IDPR Indonesia Pondasi Raya Tbk. 170 170 162 168 -2 24,300 3,971,300 13 13.125 170 J 23,300 163 B 400 146 IFII Indonesia Fibreboard Industry Tbk. 134 141 126 136 2 1,207,700 166,289,100 174 129.524 137 J 18,600 136 T/B 37,600 147 IGAR Champion Pacific Indonesia Tbk. 260 274 260 264 4 348,000 92,486,800 41 172.549 270 J 1,000 264 T/B 1,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 200 10,000 1 14.286 50 T/J 7,151,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 630 645 635 645 15 1,025,000 656,727,000 298 86.592 645 T/J 281,500 640 B 123,400 150 IMJS Indomobil Multi Jasa Tbk. 246 254 248 252 6 1,462,500 366,750,600 156 50.400 252 T/J 124,700 250 B 10,200 151 INAF Indofarma Tbk. 1,020 1,045 1,010 1,025 5 1,628,500 1,664,766,500 540 410.000 1,030 J 210,200 1,025 T/B 71,800 152 INCI Intanwijaya Internasional Tbk 496 545 462 505 9 166,800 80,095,200 59 54.619 505 T/J 52,700 500 B 2,100 153 INCO Vale Indonesia Tbk. 3,090 3,320 3,120 3,320 230 44,799,600 144,692,932,000 8,814 1,355.102 3,320 T/J 36,700 3,310 B 193,300 154 INDF Indofood Sukses Makmur Tbk. 6,500 6,625 6,500 6,575 75 6,617,200 43,463,575,000 3,236 1,125.490 6,600 J 6,500 6,575 T/B 138,800 155 INDR Indo-Rama Synthetics Tbk. 2,280 2,290 2,260 2,270 -10 33,300 75,583,000 23 305.728 2,270 T/J 37,700 2,260 B 200 156 INDS Indospring Tbk. 2,170 2,260 2,170 2,250 80 20,500 45,506,000 26 210.937 2,250 T/J 6,500 2,180 B 1,900 157 INDY Indika Energy Tbk. 745 930 740 930 185 105,698,900 91,469,147,000 10,887 31.525 0 J 0 930 T/B 13,518,800 158 INKP Indah Kiat Pulp & Paper Tbk. 7,775 8,050 7,625 7,725 -50 9,668,800 75,277,687,500 4,630 398.058 7,750 J 3,400 7,725 T/B 205,600 159 INPC Bank Artha Graha Internasional Tbk. 51 52 50 51 0 54,400 2,792,800 25 0.291 51 T/J 9,400 50 B 525,000 160 INTP Indocement Tunggal Prakarsa Tbk. 11,600 11,800 11,525 11,625 25 2,549,100 29,607,285,000 3,157 465.000 11,650 J 7,700 11,625 T/B 400,600 161 IPCC Indonesia Kendaraan Terminal Tbk. 430 436 420 422 -8 4,891,800 2,090,130,600 934 25.732 424 J 200,000 422 T/B 335,800 162 IPOL Indopoly Swakarsa Industry Tbk. 74 73 73 73 -1 52,000 3,796,000 8 34.762 74 J 21,400 72 B 26,600 163 IPTV MNC Vision Networks Tbk. 358 364 354 360 2 25,112,900 9,090,229,200 17,019 150.000 360 T/J 137,200 358 B 237,800 164 ISAT Indosat Tbk. 2,560 2,630 2,560 2,570 10 3,272,200 8,446,567,000 1,515 183.571 2,570 T/J 1,166,700 2,560 B 59,800 165 ISSP Steel Pipe Industry of Indonesia Tbk. 128 130 126 129 1 1,231,900 158,066,800 151 43.729 129 T/J 400 128 B 181,800 166 ITMG Indo Tambangraya Megah Tbk. 7,450 7,775 7,300 7,750 300 5,981,700 45,828,795,000 3,736 55.357 7,750 T/J 74,800 7,725 B 60,400 167 JAWA Jaya Agra Wattie Tbk. 68 66 66 66 -2 200 13,200 1 13.200 69 J 33,100 66 T/B 94,800 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 370 346 350 -22 322,900 112,780,600 24 289.694 350 T/J 103,000 346 B 5,000 169 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,185 1,150 1,170 20 35,422,000 41,418,795,500 4,289 319.847 1,175 J 761,700 1,170 T/B 2,148,400 170 JRPT Jaya Real Property Tbk. 412 418 410 416 4 1,061,100 439,168,600 175 400.000 416 T/J 4,400 414 B 310,000 171 JSKY Sky Energy Indonesia Tbk. 81 83 81 82 1 7,059,000 577,832,400 355 41.000 83 J 1,797,500 82 T/B 292,900 172 JSMR Jasa Marga (Persero) Tbk. 4,410 4,470 4,400 4,450 40 3,095,500 13,703,705,000 1,343 262.413 4,460 J 68,400 4,450 T/B 66,800 173 KAEF Kimia Farma Tbk. 1,200 1,235 1,160 1,195 -5 6,904,900 8,245,038,500 2,138 1,195.000 1,195 T/J 20,000 1,190 B 88,000 174 KBLI KMI Wire & Cable Tbk. 468 460 436 436 -32 472,600 206,056,000 132 52.978 436 T/J 912,900 0 B 0 175 KEEN Kencana Energi Lestari Tbk. 308 330 300 330 22 2,296,100 720,082,800 111 83.333 330 T/J 355,800 312 B 28,400 176 KICI Kedaung Indah Can Tbk 218 218 218 218 0 100 21,800 1 46.283 246 J 2,500 220 B 2,300 177 KIJA Kawasan Industri Jababeka Tbk. 145 150 143 146 1 4,176,700 612,426,100 276 5.065 147 J 35,300 146 T/B 360,000 178 KINO Kino Indonesia Tbk. 3,300 3,370 3,250 3,270 -30 559,600 1,836,475,000 278 86.053 3,280 J 6,200 3,270 T/B 3,100 179 KKGI Resource Alam Indonesia Tbk. 206 210 192 204 -2 32,800 6,434,800 27 715.789 204 T/J 48,100 198 B 1,000 180 KLBF Kalbe Farma Tbk. 1,470 1,495 1,455 1,460 -10 18,842,500 27,647,439,000 3,686 14,239.735 1,465 J 48,200 1,460 T/B 42,700 181 KOBX Kobexindo Tractors Tbk. 91 95 91 92 1 117,800 10,841,600 60 23.000 93 J 82,000 92 T/B 105,600 182 KOTA DMS Propertindo Tbk. 620 635 620 630 10 7,739,400 4,846,466,500 365 315.000 635 J 250,000 630 T/B 300 183 KPAL Steadfast Marine Tbk. 68 71 68 69 1 323,500 22,303,300 69 60.000 70 J 362,700 69 T/B 290,400 184 KRAS Krakatau Steel (Persero) Tbk. 350 368 350 354 4 96,195,600 34,464,500,200 6,714 44.010 356 J 1,340,900 354 T/B 279,800 185 KREN Kresna Graha Investama Tbk. 137 139 133 136 -1 21,952,800 2,969,113,700 1,823 1,414.898 136 T/J 1,405,400 135 B 697,800 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 17,558,700 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,500 7,400 6,975 7,400 -100 9,300 67,847,500 13 122.314 7,400 T/J 4,900 7,000 B 300 188 LINK Link Net Tbk. 2,050 2,060 2,000 2,010 -40 1,861,800 3,770,246,000 1,041 125.625 2,020 J 3,100 2,010 T/B 146,400 189 LION Lion Metal Works Tbk. 362 370 350 358 -4 8,200 2,947,600 10 224.214 360 J 17,000 350 B 1,600 190 LPCK Lippo Cikarang Tbk 810 850 810 810 0 943,700 785,594,000 301 91.325 840 J 118,200 810 T/B 273,400 191 LPGI Lippo General Insurance Tbk. 3,750 3,800 3,800 3,800 50 3,000 11,400,000 1 170.787 3,800 T/J 17,000 3,600 B 3,000 192 LPKR Lippo Karawaci Tbk. 158 159 154 155 -3 18,046,100 2,799,524,200 998 50.052 156 J 173,100 155 T/B 149,300 193 LPPF Matahari Department Store Tbk. 1,380 1,410 1,360 1,405 25 19,387,400 26,908,360,500 4,431 31.837 1,410 J 161,000 1,405 T/B 1,188,600 194 LSIP PP London Sumatra Indonesia Tbk. 845 875 855 875 30 17,936,400 15,556,934,000 1,912 225.806 880 J 1,253,800 875 T/B 2,189,600 195 LTLS Lautan Luas Tbk. 440 440 434 438 -2 25,600 11,238,400 19 154.831 440 J 18,200 438 T/B 1,700 196 MAIN Malindo Feedmill Tbk. 605 635 610 625 20 11,008,000 6,872,362,500 1,434 355.114 630 J 1,162,400 625 T/B 718,400 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,100 105,000 2 6.835 50 T/J 268,922,100 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. 715 720 710 720 5 15,145,400 10,835,032,500 1,631 1,155.420 720 T/J 201,200 715 B 293,200 200 MARK Mark Dynamics Indonesia Tbk. 805 830 775 780 -25 9,115,400 7,236,462,000 1,544 1,560.000 780 T/J 227,700 775 B 221,100 201 MASA Multistrada Arah Sarana Tbk. 540 0 0 540 0 0 0 0 383.959 580 J 19,300 540 B 500 202 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,775 J 100 6,550 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 334 360 332 354 20 6,508,200 2,259,642,600 889 22.125 356 J 15,600 354 T/B 64,600 204 MBTO Martina Berto Tbk. 65 65 62 64 -1 18,700 1,182,100 9 8.649 66 J 3,000 64 T/B 308,600 205 MCOR Bank China Construction Bank Indonesia Tbk. 153 157 149 151 -2 63,014,700 9,566,442,000 1,326 135.436 151 T/J 1,731,800 150 B 235,900 206 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,612,800 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 96,143,300 0 B 0 209 MEDC Medco Energi Internasional Tbk. 460 470 460 460 0 60,835,200 28,142,659,200 4,468 810.187 462 J 94,400 460 T/B 3,073,800 210 MEGA Bank Mega Tbk. 6,275 6,200 6,200 6,200 -75 700 4,340,000 2 4,519.346 6,400 J 1,700 6,200 T/B 15,200 211 META Nusantara Infrastructure Tbk. 108 110 108 109 1 127,700 13,912,200 24 33.023 110 J 291,300 109 T/B 1,900 212 MGRO Mahkota Group Tbk. 690 690 675 690 0 3,528,700 2,405,731,500 319 306.667 690 T/J 19,800 685 B 60,000 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,260 2,290 -80 24,115,300 55,060,242,000 5,260 134.826 2,290 T/J 16,200 2,280 B 264,100 214 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,950 10,000 0 14,000 139,875,000 21 63,694.268 10,000 T/J 100 9,975 B 1,000 215 MLPL Multipolar Tbk. 52 53 52 52 0 1,039,900 54,128,700 49 5.964 52 T/J 28,700 51 B 1,443,400 216 MLPT Multipolar Technology Tbk. 600 615 595 595 -5 239,500 143,603,500 156 123.958 600 J 26,000 595 T/B 250,200 217 MNCN Media Nusantara Citra Tbk. 905 920 900 905 0 25,666,500 23,278,823,500 3,051 100.556 910 J 3,172,200 905 T/B 734,900 218 MPMX Mitra Pinasthika Mustika Tbk. 486 490 482 488 2 1,365,900 663,700,000 311 32.533 490 J 105,200 486 B 56,100 219 MPPA Matahari Putra Prima Tbk. 111 114 107 111 0 1,486,000 161,848,400 184 46.668 111 T/J 115,200 109 B 10,000 220 MRAT Mustika Ratu Tbk. 130 131 129 130 0 66,500 8,654,800 19 20.000 131 J 4,500 130 T/B 2,500 221 MSIN MNC Studios International Tbk. 250 264 252 252 2 2,651,000 674,526,200 395 50.400 252 T/J 75,100 250 B 285,700 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 9,500 995 B 500 223 MTDL Metrodata Electronics Tbk. 1,410 1,425 1,405 1,425 15 1,536,400 2,181,833,500 405 2,565.349 1,425 T/J 360,800 1,405 B 50,000 224 MTLA Metropolitan Land Tbk. 400 400 398 398 -2 3,000 1,195,000 6 167.332 398 T/J 7,900 374 B 2,800 225 MYOH Samindo Resources Tbk. 1,015 1,040 1,005 1,040 25 178,500 184,723,000 70 123.872 1,045 J 1,700 1,040 T/B 50,000 226 MYOR Mayora Indah Tbk. 2,190 2,210 2,180 2,190 0 1,689,000 3,698,077,000 900 10,955.478 2,200 J 118,300 2,180 B 171,600 227 MYTX Asia Pacific Investama Tbk. 53 54 50 52 -1 60,200 3,130,400 12 7.816 52 T/J 800 50 B 34,000 228 NIKL Pelat Timah Nusantara Tbk. 492 520 492 500 8 2,388,100 1,199,443,500 463 153.846 505 J 131,000 500 T/B 100,900 229 NISP Bank OCBC NISP Tbk. 730 735 715 730 0 126,800 92,540,500 15 884.591 735 J 900 730 T/B 7,100 230 NOBU Bank Nationalnobu Tbk. 730 730 730 730 0 600 438,000 3 194.667 740 J 100 730 T/B 200 231 NRCA Nusa Raya Cipta Tbk. 358 380 360 374 16 2,962,200 1,101,545,000 514 44.000 376 J 215,100 374 T/B 29,400 232 NZIA Nusantara Almazia Tbk. 199 220 186 220 21 46,200 8,670,600 23 100.000 208 J 9,600 186 B 1,400 233 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 1,922,800 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 84 85 80 84 0 501,100 41,864,900 82 84.000 84 T/J 202,500 83 B 557,400 235 PANR Panorama Sentrawisata Tbk. 90 91 89 89 -1 1,154,900 103,293,700 144 53.399 90 J 142,100 89 T/B 180,100 236 PANS Panin Sekuritas Tbk. 865 900 840 880 15 1,348,100 1,184,130,500 581 640.000 890 J 49,300 880 T/B 109,300 237 PBID Panca Budi Idaman Tbk. 850 870 860 860 10 176,800 153,185,500 30 101.176 865 J 35,000 860 T/B 116,300 238 PBRX Pan Brothers Tbk. 252 258 250 252 0 785,600 198,215,200 89 446.018 256 J 200,000 252 T/B 49,300 239 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 100 0 B 0 240 PEHA Phapros Tbk. 1,140 1,155 1,115 1,125 -15 66,200 74,350,000 81 93.907 1,125 T/J 3,300 1,120 B 6,900 241 PGAS Perusahaan Gas Negara Tbk. 1,135 1,165 1,140 1,160 25 49,146,600 56,882,642,500 4,009 386.667 1,165 J 5,197,300 1,160 T/B 1,370,400 242 PGUN Pradiksi Gunatama Tbk. 324 404 364 404 80 2,602,400 1,038,267,200 527 351.304 0 J 0 404 T/B 4,053,400 243 PJAA Pembangunan Jaya Ancol Tbk. 535 545 530 535 0 122,600 65,982,500 44 104.390 535 T/J 10,100 530 B 85,800 244 PLIN Plaza Indonesia Realty Tbk. 2,360 2,400 2,360 2,400 40 1,000 2,376,000 3 995.892 2,400 T/J 5,100 2,360 B 56,200 245 PNBN Bank Pan Indonesia Tbk 815 900 825 870 55 77,460,200 67,334,364,500 6,310 1,448.551 870 T/J 1,755,200 865 B 261,800 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,284,100 64,205,000 102 50.000 50 T/J 4,259,500 0 B 0 247 PNIN Paninvest Tbk. 730 745 735 740 10 487,600 360,503,500 96 786.899 740 T/J 143,300 735 B 30,800 248 PNLF Panin Financial Tbk. 180 194 181 187 7 110,967,600 20,860,519,100 3,494 202.118 188 J 611,200 187 T/B 1,084,200 249 POLL Pollux Properti Indonesia Tbk. 5,400 5,400 5,100 5,100 -300 17,700 91,695,000 78 829.268 5,100 T/J 42,800 5,075 B 600 250 PPRE PP Presisi Tbk. 196 199 194 197 1 5,359,300 1,053,075,200 1,175 45.814 197 T/J 143,400 196 B 10,500 251 PPRO PP Properti Tbk. 50 50 50 50 0 1,059,400 52,970,000 168 108.108 50 T/J 76,081,300 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 114 124 107 108 -6 347,300 40,903,800 31 60.801 116 J 100 108 T/B 2,600 253 PRDA Prodia Widyahusada Tbk. 3,200 3,250 3,150 3,160 -40 306,900 970,882,000 61 48.615 3,160 T/J 172,400 3,150 B 300 254 PSSI Pelita Samudera Shipping Tbk. 169 168 167 167 -2 140,000 23,394,700 18 123.704 169 J 70,500 167 T/B 200 255 PTBA Bukit Asam Tbk. 2,070 2,170 2,070 2,170 100 142,137,400 303,716,614,000 18,937 1,886.957 2,180 J 5,350,300 2,170 T/B 5,804,100 256 PTIS Indo Straits Tbk. 182 0 0 182 0 0 0 0 19.158 180 J 900 173 B 3,000 257 PTPP PP (Persero) Tbk. 985 1,005 980 995 10 19,744,700 19,641,446,500 2,326 187.030 1,000 J 2,263,200 995 T/B 59,700 258 PTRO Petrosea Tbk. 1,460 1,625 1,450 1,625 165 4,107,200 6,369,243,500 1,204 1,300.000 1,630 J 40,300 1,625 T/B 344,400 259 PTSN Sat Nusapersada Tbk 190 195 184 189 -1 1,389,500 263,827,100 264 97.759 189 T/J 38,300 188 B 596,400 260 PUDP Pudjiadi Prestige Tbk. 266 286 250 250 -16 5,600 1,416,400 9 31.182 262 J 1,100 250 T/B 190,400 261 PURE Trinitan Metals and Minerals Tbk. 113 115 111 112 -1 3,048,100 344,258,100 288 37.333 112 T/J 357,600 111 B 179,500 262 PWON Pakuwon Jati Tbk. 406 410 404 408 2 64,200,500 26,119,725,200 4,557 1,572.921 410 J 5,639,400 408 T/B 3,251,900 263 PZZA Sarimelati Kencana Tbk. 690 700 680 685 -5 2,794,700 1,918,878,500 603 62.273 690 J 42,300 685 T/B 75,600 264 RAJA Rukun Raharja Tbk. 109 112 109 111 2 4,773,900 529,453,800 320 381.286 112 J 398,400 111 T/B 174,500 265 RALS Ramayana Lestari Sentosa Tbk. 560 580 555 575 15 20,303,200 11,546,603,000 1,581 359.375 580 J 654,700 575 T/B 644,300 266 RANC Supra Boga Lestari Tbk. 416 432 408 420 4 98,300 40,614,200 81 84.000 420 T/J 42,500 408 B 10,800 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,861,100 0 B 0 268 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,200 J 100 4,980 B 800 269 RELI Reliance Sekuritas Indonesia Tbk. 312 0 0 312 0 0 0 0 144.000 308 J 8,200 0 B 0 270 RICY Ricky Putra Globalindo Tbk 95 94 93 94 -1 55,200 5,146,000 24 14.929 94 T/J 27,600 93 B 2,000 271 RMBA Bentoel Internasional Investama Tbk. 236 236 224 228 -8 24,400 5,512,800 20 1,784.038 228 T/J 9,800 226 B 1,000 272 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,265 1,230 1,245 15 1,617,100 2,022,602,500 412 488.235 1,250 J 60,900 1,245 T/B 142,000 273 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 372 376 -4 4,900 1,859,400 14 313.333 376 T/J 100 372 B 2,600 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,350 9,200 9,350 0 7,000 65,002,500 13 6,032.258 9,350 T/J 900 9,200 B 1,100 275 SCMA Surya Citra Media Tbk. 1,235 1,250 1,230 1,235 0 13,017,000 16,099,404,000 1,101 558.690 1,235 T/J 331,000 1,230 B 925,600 276 SDPC Millennium Pharmacon International Tbk. 112 112 107 109 -3 372,900 40,542,200 55 72.759 111 J 11,700 109 T/B 2,097,500 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 735 735 735 -20 4,000 2,940,000 2 822.102 770 J 1,000 715 B 2,000 278 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,975 2,000 0 54,500 108,733,000 44 85.470 2,000 T/J 729,500 1,995 B 800 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,230 1,215 1,220 -5 4,506,400 5,508,282,500 1,323 210.345 1,225 J 2,675,500 1,220 T/B 226,600 280 SILO Siloam International Hospitals Tbk. 5,075 5,175 5,050 5,050 -25 124,900 632,595,000 122 57.355 5,050 T/J 22,100 5,025 B 20,600 281 SIMP Salim Ivomas Pratama Tbk. 268 278 268 270 2 3,474,900 944,770,400 393 24.545 272 J 25,700 270 T/B 337,700 282 SMBR Semen Baturaja (Persero) Tbk. 324 336 326 328 4 14,004,900 4,625,726,000 1,373 58.571 330 J 695,600 328 T/B 570,600 283 SMCB Solusi Bangun Indonesia Tbk. 1,045 1,085 1,025 1,030 -15 177,000 183,845,000 111 1,243.961 1,035 J 800 1,030 T/B 1,000 284 SMDR Samudera Indonesia Tbk. 230 240 226 230 0 2,558,200 597,486,200 320 923.028 230 T/J 13,000 228 B 155,700 285 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,600 9,325 9,350 -75 3,635,900 34,164,667,500 2,391 3,253.532 9,375 J 300 9,350 T/B 198,500 286 SMKL Satyamitra Kemas Lestari Tbk. 175 175 175 175 0 50,100 8,767,500 6 90.674 175 T/J 2,900 172 B 500 287 SMMA Sinarmas Multiartha Tbk. 17,500 17,500 16,500 17,500 0 42,500 735,017,500 57 1,304.539 17,500 T/J 100 16,825 B 100 288 SMRA Summarecon Agung Tbk. 595 605 590 595 0 43,306,600 25,801,658,000 2,633 977.654 595 T/J 12,081,600 590 B 11,200,300 289 SMSM Selamat Sempurna Tbk. 1,110 1,140 1,105 1,135 25 4,418,600 4,959,543,500 1,779 3,031.598 1,140 J 125,300 1,135 T/B 108,800 290 SOCI Soechi Lines Tbk. 130 133 128 129 -1 14,404,100 1,865,495,300 940 23.455 129 T/J 200,900 128 B 419,800 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,975 J 100 0 B 0 292 SPMA Suparma Tbk. 260 264 254 262 2 72,600 18,853,800 12 117.447 262 T/J 19,900 254 B 22,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 130 125 128 1 3,200 411,300 13 136.605 130 J 1,000 128 T/B 8,500 294 SRIL Sri Rejeki Isman Tbk. 194 197 193 195 1 13,813,700 2,688,454,000 1,186 81.250 196 J 758,500 195 T/B 47,800 295 SRSN Indo Acidatama Tbk 58 60 58 60 2 3,114,700 184,149,900 232 10.928 60 T/J 265,500 59 B 120,100 296 SSIA Surya Semesta Internusa Tbk. 382 384 376 376 -6 25,394,300 9,657,562,200 1,495 154.256 378 J 31,000 376 T/B 841,700 297 SSMS Sawit Sumbermas Sarana Tbk. 795 800 790 800 5 1,779,300 1,414,446,000 115 119.403 800 T/J 104,800 790 B 186,000 298 STAR Buana Artha Anugerah Tbk. 133 133 124 127 -6 181,100 22,804,000 14 124.510 128 J 18,700 124 B 7,200 299 SULI SLJ Global Tbk. 50 50 50 50 0 254,100 12,705,000 5 0.714 50 T/J 9,626,100 0 B 0 300 TARA Sitara Propertindo Tbk. 198 192 185 185 -13 12,100 2,255,000 13 174.528 185 T/J 291,200 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 44,272,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,110 1,120 -5 28,190,300 31,562,311,500 1,940 276.543 1,125 J 61,400 1,120 T/B 172,500 303 TBLA Tunas Baru Lampung Tbk. 580 605 580 605 25 3,168,900 1,890,416,000 480 137.766 610 J 225,100 605 T/B 296,300 304 TCID Mandom Indonesia Tbk. 7,400 7,400 7,350 7,350 -50 10,700 78,665,000 6 720.927 7,350 T/J 4,300 7,250 B 1,200 305 TDPM Tridomain Performance Materials Tbk. 93 95 92 92 -1 4,867,600 451,876,600 262 40.351 93 J 476,800 92 T/B 2,039,300 306 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. 69 72 66 69 0 3,197,400 224,524,700 299 34.500 70 J 135,900 69 T/B 228,400 308 TINS Timah Tbk. 625 660 635 660 35 45,974,800 29,947,250,000 2,980 337.256 660 T/J 5,989,500 655 B 2,154,800 309 TIRT Tirta Mahakam Resources Tbk 54 0 0 54 0 0 0 0 24.686 54 J 105,200 51 B 50,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,075 7,275 7,050 7,125 50 10,627,100 76,054,962,500 4,144 440.526 7,150 J 222,300 7,125 T/B 499,600 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,110 3,130 3,080 3,090 -20 77,733,900 240,669,857,000 12,387 1,623.880 3,100 J 402,200 3,090 T/B 8,261,700 312 TMAS Temas Tbk. 105 109 103 106 1 544,200 57,735,900 82 243.801 106 T/J 24,300 105 B 85,300 313 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 26,600 9,256,800 5 73.436 348 T/J 5,000 338 B 300 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 116,300 5,815,000 9 80.475 50 T/J 178,710,500 0 B 0 315 TOTL Total Bangun Persada Tbk. 332 368 334 368 36 42,521,300 15,101,863,000 3,719 132.267 370 J 774,800 368 T/B 2,697,700 316 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,060 1,065 0 87,699,200 93,479,669,500 12,344 5,073.120 1,065 T/J 2,099,700 1,060 B 3,209,900 317 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. 117 127 112 124 7 27,000 3,078,600 15 124.956 124 T/J 3,300 112 B 2,200 319 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. 1,380 1,395 1,380 1,380 0 97,100 134,591,500 63 246.182 1,395 J 24,000 1,380 T/B 32,100 322 TURI Tunas Ridean Tbk. 1,400 1,370 1,370 1,370 -30 1,900 2,603,000 1 3,044.444 1,420 J 15,000 1,370 T/B 8,300 323 UCID Uni-Charm Indonesia Tbk. 1,450 1,475 1,430 1,450 0 666,300 962,001,500 291 96.667 1,460 J 1,000 1,450 T/B 151,400 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,620 1,610 1,615 5 251,600 406,154,000 277 3,131.301 1,615 T/J 272,100 1,610 B 66,000 325 UNIC Unggul Indah Cahaya Tbk. 3,460 3,460 3,460 3,460 0 300 1,038,000 1 128.145 3,490 J 10,000 3,350 B 21,600 326 UNSP Bakrie Sumatera Plantations Tbk. 59 63 59 60 1 603,500 36,767,600 82 2.849 60 T/J 1,100 59 B 82,400 327 UNTR United Tractors Tbk. 17,925 18,800 17,975 18,500 575 7,613,300 140,499,195,000 4,042 22,023.810 18,525 J 1,000 18,500 T/B 240,200 328 UNVR Unilever Indonesia Tbk. 7,925 8,050 7,925 8,025 100 7,824,700 62,665,285,000 3,428 205,453.149 8,050 J 285,100 8,025 T/B 181,400 329 VICO Victoria Investama Tbk. 79 82 75 75 -4 173,000 13,091,600 73 60.000 78 J 1,600 75 T/B 18,400 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,700 135,000 5 16.667 50 T/J 36,577,100 0 B 0 331 VOKS Voksel Electric Tbk. 200 204 200 204 4 94,000 18,965,200 53 90.240 204 T/J 15,000 202 B 5,500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 210 200 204 4 33,504,900 6,908,146,800 1,463 70.345 206 J 1,224,400 204 T/B 4,648,000 333 WEHA WEHA Transportasi Indonesia Tbk. 82 83 80 81 -1 592,300 47,945,500 225 35.360 82 J 39,100 81 T/B 10,400 334 WIIM Wismilak Inti Makmur Tbk. 188 192 187 191 3 2,661,200 504,986,600 301 29.385 192 J 78,000 190 B 71,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,275 1,240 1,270 30 26,868,900 34,001,494,000 3,398 326.434 1,275 J 1,128,000 1,270 T/B 1,175,500 336 WINS Wintermar Offshore Marine Tbk. 93 93 90 92 -1 118,500 10,705,900 15 24.880 92 T/J 1,998,000 90 B 2,800 337 WOMF Wahana Ottomitra Multiartha Tbk. 204 204 200 204 0 38,800 7,906,600 26 30.927 204 T/J 2,600 202 B 10,000 338 WOOD Integra Indocabinet Tbk. 396 406 396 404 8 22,632,700 9,115,001,400 1,457 155.385 406 J 1,424,100 404 T/B 8,200 339 WSBP Waskita Beton Precast Tbk. 202 208 202 204 2 211,385,600 43,462,463,400 5,703 41.633 206 J 155,500 204 T/B 10,432,400 340 WSKT Waskita Karya (Persero) Tbk. 715 730 705 715 0 39,161,200 28,029,047,500 2,988 192.982 720 J 2,129,200 715 T/B 3,854,300 341 WTON Wijaya Karya Beton Tbk. 298 306 300 300 2 11,613,300 3,503,953,400 958 50.847 302 J 438,800 300 T/B 1,445,700 Total 4,470,750,400 4,861,566,870,500 459,069 2,616,642,000 259,703,400 Jakarta, 13 July 2020 Trading Division