List of Securities Quotation Main Board Date: Tuesday, 14 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. 8,575 8,600 8,400 8,575 0 2,109,100 17,887,960,000 1,284 696.611 8,600 J 77,600 8,575 T/B 1,575,600 2 ABMM ABM Investama Tbk. 1,320 1,320 1,320 1,320 0 1,000 1,320,000 3 35.200 1,320 T/J 7,800 1,240 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,630 1,650 1,610 1,650 20 13,052,800 21,365,530,000 3,442 2,012.195 1,655 J 74,800 1,650 T/B 4,400 4 ACST Acset Indonusa Tbk. 266 272 264 266 0 555,600 148,526,400 124 11.170 268 J 74,300 266 T/B 3,400 5 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 11,947,900 7,618,059,000 1,448 498.692 635 T/J 1,268,500 630 B 1,382,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,425 7,475 7,350 7,450 25 143,800 1,068,987,500 137 320.430 7,450 T/J 9,200 7,425 B 3,500 7 ADMG Polychem Indonesia Tbk 106 108 102 102 -4 1,909,100 199,220,500 179 9.104 103 J 39,100 102 T/B 234,800 8 ADRO Adaro Energy Tbk. 1,155 1,170 1,125 1,155 0 127,484,300 146,894,967,000 9,772 105.000 1,155 T/J 3,306,700 1,150 B 533,900 9 AGII Aneka Gas Industri Tbk. 565 580 560 575 10 144,100 81,430,000 85 52.273 575 T/J 8,700 560 B 8,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 154 206 152 206 52 285,128,200 54,380,156,600 8,128 336.557 0 J 0 206 T/B 58,782,600 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. 2,460 2,490 2,420 2,450 -10 11,643,400 28,734,231,000 1,474 1,952.642 2,460 J 26,900 2,450 T/B 207,200 13 ALTO Tri Banyan Tirta Tbk. 350 0 0 350 0 0 0 0 174.864 398 J 300 350 B 100 14 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 254,700 49,921,100 10 177.273 196 J 113,800 195 T/B 123,900 15 AMFG Asahimas Flat Glass Tbk. 2,690 2,700 2,680 2,690 0 8,200 22,058,000 14 109.796 2,700 J 200 2,690 T/B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 775 785 770 775 0 228,600 177,495,500 172 1,977.596 775 T/J 114,200 770 B 51,100 17 ANJT Austindo Nusantara Jaya Tbk. 520 500 484 496 -24 9,600 4,659,600 14 41.333 496 T/J 2,600 484 B 1,000 18 ANTM Aneka Tambang Tbk. 675 680 660 660 -15 77,241,200 51,613,691,000 5,211 435.155 665 J 2,268,900 660 T/B 953,600 19 APLI Asiaplast Industries Tbk. 121 124 118 124 3 19,700 2,394,200 32 103.333 124 T/J 240,300 120 B 600 20 APLN Agung Podomoro Land Tbk. 113 114 112 113 0 10,294,900 1,159,186,500 449 30.959 113 T/J 890,300 112 B 1,504,200 21 ARNA Arwana Citramulia Tbk. 370 370 366 368 -2 1,101,600 405,310,400 39 2,501.189 368 T/J 5,000 366 B 143,300 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 950 930 930 930 -20 300 279,000 2 274.701 950 J 2,400 940 B 1,000 24 ASGR Astra Graphia Tbk. 670 670 660 665 -5 1,532,400 1,022,534,000 196 137.875 675 J 8,500 665 T/B 49,600 25 ASII Astra International Tbk. 4,900 4,950 4,880 4,950 50 22,418,400 110,345,966,000 6,014 3,539.836 4,950 T/J 951,900 4,930 B 133,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,220 1,180 1,180 -40 93,200 111,975,000 80 2,185.185 1,185 J 1,900 1,175 B 2,800 27 ASRI Alam Sutera Realty Tbk. 131 132 129 129 -2 28,317,800 3,671,494,100 977 122.857 130 J 1,743,500 129 T/B 9,455,800 28 ASSA Adi Sarana Armada Tbk. 438 490 438 480 42 21,480,800 9,748,170,600 1,534 123.077 480 T/J 882,900 478 B 32,000 29 ATIC Anabatic Technologies Tbk. 740 0 0 740 0 0 0 0 105.714 740 J 4,900 690 B 100 30 AUTO Astra Otoparts Tbk. 910 915 900 915 5 737,000 669,361,500 182 827.530 915 T/J 167,800 910 B 601,100 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 740,000 0 B 0 32 BATA Sepatu Bata Tbk. 550 550 550 550 0 200 110,000 2 7,133.593 550 T/J 2,000 535 B 500 33 BBCA Bank Central Asia Tbk. 30,875 31,000 30,550 31,000 125 9,123,300 282,282,712,500 6,244 17,714.286 31,000 T/J 848,800 30,975 B 300 34 BBKP Bank Bukopin Tbk. 183 184 180 181 -2 30,996,100 5,631,695,000 1,235 54.275 182 J 657,900 181 T/B 5,974,400 35 BBMD Bank Mestika Dharma Tbk. 1,540 1,535 1,535 1,535 -5 200 307,000 2 111.232 1,525 J 200 1,435 B 200 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,750 4,780 4,700 4,720 -30 48,056,500 227,668,917,000 9,605 22.702 4,730 J 284,400 4,720 T/B 1,120,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,250 3,130 3,170 10 211,237,700 673,901,235,000 21,011 3,622.857 3,180 J 432,300 3,170 T/B 2,162,100 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,350 1,275 1,320 -5 89,328,000 118,819,653,000 6,839 172.174 1,325 J 462,900 1,320 T/B 476,300 40 BBYB Bank Yudha Bhakti Tbk. 292 298 290 298 6 608,400 179,852,800 25 303.401 298 T/J 59,100 294 B 50,000 41 BCAP MNC Kapital Indonesia Tbk. 157 158 150 154 -3 10,354,300 1,621,404,300 8,641 436.731 154 T/J 116,700 153 B 88,500 42 BDMN Bank Danamon Indonesia Tbk. 2,830 2,840 2,810 2,830 0 739,000 2,087,017,000 308 1.598 2,840 J 114,300 2,830 T/B 4,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 117 119 116 116 -1 26,468,900 3,104,444,500 1,021 68.235 117 J 650,200 116 T/B 1,074,600 44 BFIN BFI Finance Indonesia Tbk. 276 280 268 272 -4 10,179,300 2,767,270,200 842 1,393.871 274 J 134,300 272 T/B 846,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 141,000 7,050,000 13 146.220 50 T/J 34,102,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 865 885 840 885 20 153,600 134,277,000 65 500.011 885 T/J 23,000 870 B 5,000 47 BIRD Blue Bird Tbk. 1,000 1,010 990 990 -10 1,387,100 1,379,447,000 389 15.231 995 J 8,700 990 T/B 339,100 48 BISI BISI International Tbk. 815 820 805 815 0 142,100 115,649,000 49 407.500 815 T/J 61,500 810 B 22,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 945 950 910 915 -30 25,763,500 23,793,395,000 3,630 152.500 920 J 562,800 915 T/B 1,128,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 560 540 545 -5 16,247,400 8,899,228,000 1,580 126.744 550 J 765,700 545 T/B 1,382,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 217,200 10,860,000 39 3.455 50 T/J 247,713,700 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 3 0.658 50 T/J 155,419,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,250 5,325 5,200 5,300 50 39,129,900 206,843,440,000 4,429 1,597.025 5,300 T/J 1,695,100 5,275 B 201,900 54 BMSR Bintang Mitra Semestaraya Tbk 52 56 53 56 4 600 33,100 4 11.200 55 J 7,500 52 B 30,100 55 BMTR Global Mediacom Tbk. 192 197 191 197 5 24,859,300 4,812,418,800 1,073 160.345 197 T/J 3,567,900 196 B 267,500 56 BNBA Bank Bumi Arta Tbk. 290 292 290 290 0 890,000 258,200,000 69 181.250 292 J 100,000 290 T/B 207,700 57 BNGA Bank CIMB Niaga Tbk. 825 835 785 790 -35 26,840,500 21,405,706,500 3,055 5.833 795 J 140,500 790 T/B 514,000 58 BNII Bank Maybank Indonesia Tbk. 163 164 161 163 0 267,100 43,398,700 82 1.942 164 J 64,800 163 T/B 149,100 59 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 4,261,600 5,450,778,000 286 13.936 1,285 J 1,193,000 1,280 T/B 392,000 60 BPTR Batavia Prosperindo Trans Tbk. 79 84 74 77 -2 13,000 979,600 10 77.000 77 T/J 30,000 74 B 9,900 61 BRAM Indo Kordsa Tbk. 5,325 5,325 5,325 5,325 0 200 1,065,000 1 207.243 5,325 T/J 800 4,970 B 100 62 BRIS Bank BRIsyariah Tbk. 482 515 474 490 8 403,537,900 200,208,403,900 26,517 96.078 492 J 1,786,700 490 T/B 7,552,000 63 BRPT Barito Pacific Tbk. 1,240 1,290 1,230 1,280 40 96,912,200 122,519,354,500 7,607 500.528 1,280 T/J 640,500 1,275 B 353,500 64 BSDE Bumi Serpong Damai Tbk. 750 755 740 750 0 22,669,300 16,920,724,000 1,607 146.913 750 T/J 4,386,600 745 B 1,259,800 65 BSIM Bank Sinarmas Tbk. 520 515 496 510 -10 9,800 4,917,400 16 347.840 515 J 4,400 510 T/B 100 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,190 2,200 2,170 2,190 0 113,800 248,062,000 81 423.957 2,200 J 24,100 2,190 T/B 37,400 68 BTPS Bank BTPN Syariah Tbk. 3,210 3,260 3,200 3,210 0 11,408,400 36,748,508,000 3,239 329.231 3,220 J 47,400 3,210 T/B 157,900 69 BUDI Budi Starch & Sweetener Tbk. 86 86 84 86 0 444,400 37,438,200 48 46.610 86 T/J 62,100 85 B 63,400 70 BULL Buana Lintas Lautan Tbk. 324 330 322 324 0 112,578,200 36,590,798,800 3,272 31.684 326 J 87,000 324 T/B 93,200 71 BVIC Bank Victoria International Tbk. 70 70 68 69 -1 163,900 11,278,000 108 65.246 69 T/J 16,900 68 B 64,200 72 BWPT Eagle High Plantations Tbk. 92 93 90 92 0 20,210,500 1,845,101,900 657 20.121 93 J 2,022,200 92 T/B 4,069,700 73 BYAN Bayan Resources Tbk. 12,800 12,750 11,925 12,700 -100 8,600 104,547,500 34 218.966 12,700 T/J 400 12,000 B 200 74 CAMP Campina Ice Cream Industry Tbk. 210 210 206 206 -4 113,900 23,547,600 60 62.424 208 J 27,000 206 T/B 75,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 18,200 910,000 20 28.571 50 T/J 73,861,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,980 2,000 1,970 1,990 10 42,600 84,446,000 40 411.157 1,990 T/J 200 1,970 B 500 77 CFIN Clipan Finance Indonesia Tbk. 197 198 189 198 1 126,700 24,478,900 54 15.494 198 T/J 20,300 196 B 1,000 78 CITY Natura City Developments Tbk. 51 0 0 51 0 0 0 0 42.500 51 J 134,000 50 B 100 79 CLEO Sariguna Primatirta Tbk. 472 476 466 468 -4 7,036,700 3,308,505,600 720 2,034.783 470 J 210,500 468 T/B 76,300 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,380 1,380 1,295 1,300 -80 96,200 127,094,000 42 124.395 1,305 J 1,100 1,300 T/B 47,600 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 20,400 1,020,000 4 3.288 50 T/J 110,260,000 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,150 6,350 6,150 6,325 175 11,167,200 69,938,497,500 4,551 28,806.303 6,350 J 376,000 6,325 T/B 51,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 60,200 3,010,000 2 45.455 50 T/J 153,045,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 340 342 336 336 -4 12,700 4,310,800 15 169.556 340 J 47,300 336 T/B 900 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. 660 665 645 645 -15 15,186,300 9,895,424,500 1,801 144.412 650 J 314,800 645 T/B 1,880,200 87 DART Duta Anggada Realty Tbk. 240 242 240 240 0 1,600 384,200 4 44.367 240 T/J 900 232 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 900 45,000 2 16.496 50 T/J 247,920,000 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 17,425,400 0 B 0 90 DILD Intiland Development Tbk. 182 183 181 181 -1 793,500 144,263,600 37 31.541 182 J 647,800 181 T/B 181,400 91 DLTA Delta Djakarta Tbk. 4,900 5,000 4,990 4,990 90 200 999,000 2 29,828.442 4,950 J 4,000 4,850 B 400 92 DMAS Puradelta Lestari Tbk. 180 185 180 185 5 121,072,100 22,282,573,000 3,005 88.095 185 T/J 17,797,800 184 B 596,800 93 DMND Diamond Food Indonesia Tbk. 950 960 940 960 10 23,300 22,136,500 37 104.918 960 T/J 6,600 950 B 5,000 94 DNAR Bank Oke Indonesia Tbk. 268 250 250 250 -18 1,100 275,000 2 227.273 250 T/J 1,400 0 B 0 95 DOID Delta Dunia Makmur Tbk. 210 240 210 216 6 628,104,600 140,336,986,200 24,424 292.429 218 J 2,936,500 216 T/B 15,231,100 96 DPNS Duta Pertiwi Nusantara Tbk. 258 278 256 256 -2 2,300 593,400 5 83.176 256 T/J 300 250 B 2,000 97 DPUM Dua Putra Utama Makmur Tbk. 73 0 0 73 0 0 0 0 13.273 78 J 35,100 73 B 100 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 66 66 -2 826,600 54,894,100 122 37.562 67 J 22,400 66 T/B 210,900 99 DSNG Dharma Satya Nusantara Tbk. 334 338 332 334 0 1,847,500 619,706,000 212 90.270 336 J 285,000 334 T/B 9,200 100 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 438 438 424 424 -14 1,615,600 689,918,400 626 83.960 426 J 2,000 424 T/B 157,800 102 DVLA Darya-Varia Laboratoria Tbk. 2,240 2,280 2,240 2,270 30 186,100 420,974,000 152 835.568 2,280 J 6,900 2,270 T/B 4,500 103 DYAN Dyandra Media International Tbk. 51 51 50 50 -1 456,500 22,825,800 32 14.286 50 T/J 139,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,100 1,190 1,100 1,160 60 469,100 540,540,000 387 2,944.760 1,165 J 26,400 1,160 T/B 7,900 105 ELSA Elnusa Tbk. 244 248 240 244 0 86,707,900 21,185,346,400 2,867 61.000 244 T/J 642,500 242 B 11,588,500 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 2 10.308 50 T/J 654,556,300 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,500 4,500 4,500 0 100 450,000 1 625.000 4,590 J 100 4,400 B 500 108 ERAA Erajaya Swasembada Tbk. 1,380 1,390 1,335 1,340 -40 23,362,700 31,629,939,000 5,012 134.000 1,345 J 517,700 1,340 T/B 28,700 109 ESSA Surya Esa Perkasa Tbk. 157 159 156 158 1 988,600 155,826,800 109 294.167 158 T/J 394,900 157 B 432,400 110 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 41,200 2,060,700 8 20.080 50 T/J 241,800 0 B 0 111 ETWA Eterindo Wahanatama Tbk 73 77 76 76 3 500 38,400 2 6.259 76 T/J 5,900 70 B 500 112 EXCL XL Axiata Tbk. 2,940 2,970 2,900 2,970 30 4,121,300 12,100,485,000 1,801 150.730 2,970 T/J 447,900 2,950 B 3,300 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,600 J 300 6,900 B 100 114 FILM MD Pictures Tbk. 179 179 176 177 -2 728,200 129,183,300 158 84.286 177 T/J 49,500 176 B 41,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 6,667,700 0 B 0 116 FREN Smartfren Telecom Tbk. 97 98 96 97 0 24,962,000 2,415,971,200 1,369 5.389 97 T/J 522,500 96 B 18,762,600 117 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,506,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,360 1,375 1,375 1,375 15 4,500 6,187,500 2 1,100.000 1,400 J 120,000 1,375 T/B 7,400 119 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 47,200 46,900 46,975 -25 720,900 33,861,690,000 1,593 1,833.171 47,000 J 170,200 46,975 T/B 800 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,600 1,600 1,600 0 1,800 2,880,000 1 136.752 1,590 J 7,700 1,510 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 258 266 252 260 2 59,224,400 15,429,931,600 3,364 34.951 262 J 1,076,900 260 T/B 434,500 123 GJTL Gajah Tunggal Tbk. 406 414 400 400 -6 3,397,700 1,367,360,800 391 78.530 402 J 189,900 400 T/B 141,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 92 85 88 3 19,358,000 1,698,728,000 1,305 22.000 88 T/J 619,600 87 B 207,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 141,500 183,235,500 77 100.778 1,295 T/J 12,300 1,290 B 2,500 126 GPRA Perdana Gapuraprima Tbk. 52 52 51 52 0 693,800 35,395,100 35 22.431 52 T/J 674,600 51 B 47,000 127 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. 110 110 103 103 -7 44,600 4,671,300 29 41.200 104 J 9,900 0 B 0 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300 15,000 1 26.579 50 T/J 15,634,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 160 170 149 149 -11 5,300 795,300 10 83.823 149 T/J 21,200 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 438 458 438 438 0 300 135,400 3 83.429 430 J 500 410 B 600 132 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. 2,980 3,020 2,970 2,990 10 100,100 298,632,000 137 80.811 2,990 T/J 457,100 2,970 B 3,300 134 HERO Hero Supermarket Tbk. 880 880 845 870 -10 3,400 2,907,500 14 1,815.981 875 J 1,100 850 B 500 135 HEXA Hexindo Adiperkasa Tbk. 3,650 3,800 3,650 3,650 0 63,600 234,244,000 125 1,117.370 3,660 J 500 3,650 T/B 1,600 136 HITS Humpuss Intermoda Transportasi Tbk. 635 635 600 600 -35 3,400 2,130,500 4 923.077 600 T/J 7,300 0 B 0 137 HKMU HK Metals Utama Tbk. 84 85 82 84 0 33,831,100 2,804,733,300 998 36.522 84 T/J 3,206,500 83 B 489,000 138 HMSP H.M. Sampoerna Tbk. 1,680 1,720 1,665 1,710 30 49,842,500 84,694,445,000 7,568 8,536.342 1,715 J 1,572,600 1,710 T/B 416,600 139 HOKI Buyung Poetra Sembada Tbk. 660 680 655 660 0 5,282,500 3,496,555,500 398 212.903 660 T/J 112,900 655 B 125,600 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 12,600 630,000 23 27.027 50 T/J 935,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 232 236 226 228 -4 204,600 47,059,200 83 76.000 230 J 16,300 228 T/B 1,000 142 HRUM Harum Energy Tbk. 1,250 1,265 1,210 1,215 -35 2,167,500 2,670,902,000 496 23.365 1,215 T/J 16,300 1,210 B 43,100 143 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. 9,250 9,450 9,250 9,450 200 4,863,900 45,705,787,500 3,110 350.324 9,450 T/J 328,800 9,425 B 4,400 145 IDPR Indonesia Pondasi Raya Tbk. 168 168 164 164 -4 40,000 6,633,400 11 12.812 164 T/J 8,500 161 B 3,700 146 IFII Indonesia Fibreboard Industry Tbk. 136 139 133 135 -1 271,500 36,868,000 76 128.571 136 J 1,500 135 T/B 82,900 147 IGAR Champion Pacific Indonesia Tbk. 264 270 266 266 2 61,200 16,281,200 9 173.856 266 T/J 40,000 264 B 7,400 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 7,662,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 645 650 635 635 -10 921,200 588,297,500 237 85.249 640 J 215,800 635 T/B 27,600 150 IMJS Indomobil Multi Jasa Tbk. 252 254 244 248 -4 1,066,600 265,054,800 161 49.600 250 J 20,000 248 T/B 5,400 151 INAF Indofarma Tbk. 1,025 1,270 1,010 1,180 155 67,664,200 79,980,992,500 15,565 472.000 1,185 J 247,500 1,180 T/B 1,642,700 152 INCI Intanwijaya Internasional Tbk 505 550 470 470 -35 578,700 274,844,300 108 50.834 470 T/J 333,000 0 B 0 153 INCO Vale Indonesia Tbk. 3,320 3,300 3,200 3,250 -70 25,037,800 81,448,174,000 4,698 1,326.531 3,250 T/J 113,400 3,240 B 150,500 154 INDF Indofood Sukses Makmur Tbk. 6,575 6,625 6,500 6,600 25 8,191,900 53,802,610,000 5,275 1,129.769 6,600 T/J 833,500 6,575 B 36,700 155 INDR Indo-Rama Synthetics Tbk. 2,270 2,260 2,250 2,260 -10 32,100 72,230,000 11 304.381 2,260 T/J 29,700 2,250 B 165,300 156 INDS Indospring Tbk. 2,250 2,260 2,140 2,240 -10 6,200 13,595,000 21 210.000 2,240 T/J 1,300 2,190 B 200 157 INDY Indika Energy Tbk. 930 1,040 915 920 -10 162,694,100 159,719,254,500 18,953 31.186 925 J 171,000 920 T/B 2,709,800 158 INKP Indah Kiat Pulp & Paper Tbk. 7,725 7,775 7,250 7,300 -425 11,087,400 82,732,995,000 5,660 376.159 7,325 J 342,100 7,300 T/B 112,100 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 96,900 4,849,300 14 0.291 51 T/J 138,100 50 B 354,700 160 INTP Indocement Tunggal Prakarsa Tbk. 11,625 11,900 11,650 11,675 50 4,166,900 49,129,112,500 2,866 467.000 11,800 J 7,200 11,675 T/B 287,600 161 IPCC Indonesia Kendaraan Terminal Tbk. 422 452 416 430 8 12,434,000 5,373,189,600 2,815 26.220 442 J 230,600 430 T/B 536,800 162 IPOL Indopoly Swakarsa Industry Tbk. 73 75 73 74 1 46,100 3,412,200 14 35.238 75 J 168,000 73 B 12,600 163 IPTV MNC Vision Networks Tbk. 360 362 350 354 -6 35,996,200 12,945,916,200 5,247 147.500 354 T/J 290,100 352 B 368,600 164 ISAT Indosat Tbk. 2,570 2,640 2,550 2,550 -20 4,022,300 10,391,326,000 2,222 182.143 2,560 J 1,000 2,550 T/B 75,100 165 ISSP Steel Pipe Industry of Indonesia Tbk. 129 134 128 128 -1 3,495,900 458,880,300 345 43.390 129 J 346,900 128 T/B 235,300 166 ITMG Indo Tambangraya Megah Tbk. 7,750 7,800 7,625 7,625 -125 4,401,000 33,828,137,500 2,646 54.464 7,650 J 31,400 7,625 T/B 167,100 167 JAWA Jaya Agra Wattie Tbk. 66 0 0 66 0 0 0 0 13.200 69 J 33,100 64 B 12,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 350 360 326 360 10 375,300 133,471,600 44 297.971 360 T/J 100 326 B 6,400 169 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,180 1,155 1,165 -5 32,310,900 37,591,553,000 4,232 318.480 1,170 J 575,200 1,165 T/B 688,900 170 JRPT Jaya Real Property Tbk. 416 418 412 416 0 1,920,700 796,905,400 166 400.000 418 J 45,100 414 B 37,100 171 JSKY Sky Energy Indonesia Tbk. 82 83 80 81 -1 4,937,500 398,564,000 381 40.500 82 J 1,142,500 81 T/B 12,200 172 JSMR Jasa Marga (Persero) Tbk. 4,450 4,450 4,400 4,400 -50 3,779,200 16,667,782,000 1,739 259.464 4,410 J 11,200 4,400 T/B 1,077,200 173 KAEF Kimia Farma Tbk. 1,195 1,430 1,180 1,340 145 147,451,800 197,593,809,000 22,655 1,340.000 1,345 J 126,200 1,340 T/B 1,155,500 174 KBLI KMI Wire & Cable Tbk. 436 434 406 410 -26 1,961,500 810,298,600 453 49.818 418 J 57,800 410 T/B 41,100 175 KEEN Kencana Energi Lestari Tbk. 330 340 320 340 10 2,831,400 937,048,400 140 85.859 340 T/J 66,700 330 B 1,000 176 KICI Kedaung Indah Can Tbk 218 0 0 218 0 0 0 0 46.283 246 J 2,500 220 B 2,300 177 KIJA Kawasan Industri Jababeka Tbk. 146 147 143 146 0 240,100 34,851,500 81 5.065 147 J 104,900 145 B 20,700 178 KINO Kino Indonesia Tbk. 3,270 3,360 3,270 3,290 20 1,171,600 3,870,767,000 300 86.579 3,300 J 34,000 3,290 T/B 6,500 179 KKGI Resource Alam Indonesia Tbk. 204 208 192 198 -6 43,000 8,361,800 32 694.737 198 T/J 6,200 191 B 5,000 180 KLBF Kalbe Farma Tbk. 1,460 1,510 1,460 1,505 45 31,936,900 47,806,718,000 6,254 14,678.631 1,505 T/J 477,200 1,500 B 3,300 181 KOBX Kobexindo Tractors Tbk. 92 94 91 92 0 80,300 7,339,400 40 23.000 93 J 138,500 92 T/B 112,800 182 KOTA DMS Propertindo Tbk. 630 650 625 645 15 8,536,400 5,398,465,000 564 322.500 645 T/J 98,000 640 B 39,900 183 KPAL Steadfast Marine Tbk. 69 70 65 68 -1 550,400 37,977,800 57 59.130 70 J 200,700 68 T/B 482,300 184 KRAS Krakatau Steel (Persero) Tbk. 354 382 346 362 8 236,456,900 87,239,199,800 13,484 45.005 364 J 613,700 362 T/B 3,241,700 185 KREN Kresna Graha Investama Tbk. 136 136 128 128 -8 38,375,600 5,005,450,400 2,618 1,331.669 129 J 456,600 128 T/B 6,020,600 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 29,285,600 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,400 7,100 7,100 7,100 -300 100 710,000 1 117.355 7,300 J 3,100 7,000 B 100 188 LINK Link Net Tbk. 2,010 2,160 2,010 2,060 50 2,295,300 4,777,309,000 1,557 128.750 2,070 J 32,200 2,060 T/B 370,700 189 LION Lion Metal Works Tbk. 358 356 340 356 -2 2,600 885,600 3 222.961 354 J 500 340 B 100 190 LPCK Lippo Cikarang Tbk 810 830 810 810 0 767,500 625,803,000 238 91.325 820 J 25,400 810 T/B 57,700 191 LPGI Lippo General Insurance Tbk. 3,800 3,800 3,780 3,780 -20 269,000 1,019,548,000 30 169.888 3,780 T/J 4,900 3,750 B 100 192 LPKR Lippo Karawaci Tbk. 155 156 149 150 -5 28,677,900 4,318,086,300 5,146 48.438 151 J 414,200 150 T/B 3,564,200 193 LPPF Matahari Department Store Tbk. 1,405 1,435 1,380 1,385 -20 19,674,700 27,617,283,000 5,378 31.384 1,390 J 133,900 1,385 T/B 681,900 194 LSIP PP London Sumatra Indonesia Tbk. 875 890 865 890 15 38,273,700 33,681,059,500 3,074 229.677 895 J 2,106,200 890 T/B 2,348,500 195 LTLS Lautan Luas Tbk. 438 440 430 440 2 38,100 16,530,600 26 155.538 440 T/J 21,300 432 B 1,800 196 MAIN Malindo Feedmill Tbk. 625 635 615 625 0 11,628,100 7,254,582,500 1,410 355.114 630 J 1,631,100 625 T/B 65,000 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 10,600 530,000 5 6.835 50 T/J 365,932,800 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. 720 725 700 700 -20 21,969,600 15,530,556,500 3,554 1,123.325 705 J 320,700 700 T/B 2,107,700 200 MARK Mark Dynamics Indonesia Tbk. 780 815 745 795 15 14,264,600 11,224,561,000 2,227 1,590.000 795 T/J 196,500 790 B 196,200 201 MASA Multistrada Arah Sarana Tbk. 540 580 580 580 40 100 58,000 1 412.400 580 T/J 47,300 545 B 1,000 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,550 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 354 414 356 384 30 11,191,700 4,400,017,800 1,914 24.000 386 J 12,300 384 T/B 6,200 204 MBTO Martina Berto Tbk. 64 86 64 79 15 65,900 4,490,500 32 10.676 79 T/J 73,700 78 B 1,000 205 MCOR Bank China Construction Bank Indonesia Tbk. 151 155 146 149 -2 58,379,000 8,828,929,900 2,383 133.642 149 T/J 997,400 148 B 678,800 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,661,400 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 87,854,800 0 B 0 209 MEDC Medco Energi Internasional Tbk. 460 466 458 460 0 67,642,000 31,196,500,400 3,911 810.187 460 T/J 186,800 458 B 1,743,200 210 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 500 3,100,000 3 4,519.346 6,225 J 400 6,200 T/B 22,600 211 META Nusantara Infrastructure Tbk. 109 111 109 109 0 167,300 18,342,300 31 33.023 110 J 94,300 109 T/B 6,000 212 MGRO Mahkota Group Tbk. 690 690 675 675 -15 2,505,200 1,706,978,000 297 300.000 675 T/J 53,700 670 B 307,200 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,330 2,270 2,280 -10 19,838,100 45,431,258,000 3,337 134.237 2,290 J 236,500 2,280 T/B 15,600 214 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,950 9,975 -25 7,600 75,790,000 24 63,535.032 10,000 J 8,900 9,975 T/B 200 215 MLPL Multipolar Tbk. 52 52 51 52 0 405,400 20,947,900 23 5.964 52 T/J 415,000 51 B 1,340,400 216 MLPT Multipolar Technology Tbk. 595 610 590 600 5 296,000 177,128,500 136 125.000 600 T/J 1,000 595 B 2,500 217 MNCN Media Nusantara Citra Tbk. 905 910 895 905 0 48,375,200 43,708,886,500 5,354 100.556 905 T/J 2,302,700 900 B 2,904,500 218 MPMX Mitra Pinasthika Mustika Tbk. 488 492 484 490 2 1,085,600 530,836,800 264 32.667 492 J 206,500 490 T/B 561,700 219 MPPA Matahari Putra Prima Tbk. 111 111 109 110 -1 382,300 42,054,000 63 46.248 110 T/J 27,500 109 B 217,900 220 MRAT Mustika Ratu Tbk. 130 131 130 130 0 52,200 6,787,700 13 20.000 131 J 2,900 130 T/B 27,000 221 MSIN MNC Studios International Tbk. 252 258 244 252 0 1,493,500 373,450,800 291 50.400 252 T/J 230,000 250 B 30,500 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 48,000 995 B 300 223 MTDL Metrodata Electronics Tbk. 1,425 1,450 1,420 1,450 25 2,765,400 3,993,848,500 506 2,610.355 1,450 T/J 497,800 1,440 B 500 224 MTLA Metropolitan Land Tbk. 398 398 374 398 0 10,200 3,828,600 7 167.332 398 T/J 109,900 376 B 5,200 225 MYOH Samindo Resources Tbk. 1,040 1,090 1,010 1,090 50 133,300 139,317,500 38 129.828 1,090 T/J 25,500 1,040 B 100 226 MYOR Mayora Indah Tbk. 2,190 2,220 2,180 2,210 20 2,350,900 5,177,282,000 881 11,055.528 2,220 J 176,300 2,210 T/B 1,500 227 MYTX Asia Pacific Investama Tbk. 52 52 52 52 0 100 5,200 1 7.816 52 T/J 3,900 50 B 43,000 228 NIKL Pelat Timah Nusantara Tbk. 500 625 500 625 125 97,208,600 58,886,243,500 10,861 192.308 0 J 0 625 T/B 46,019,400 229 NISP Bank OCBC NISP Tbk. 730 745 715 735 5 23,400 17,266,500 26 890.650 740 J 2,200 735 T/B 2,200 230 NOBU Bank Nationalnobu Tbk. 730 0 0 730 0 0 0 0 194.667 730 J 1,500 720 B 3,200 231 NRCA Nusa Raya Cipta Tbk. 374 380 370 370 -4 1,323,600 493,663,800 297 43.529 372 J 330,900 370 T/B 39,900 232 NZIA Nusantara Almazia Tbk. 220 210 206 206 -14 21,600 4,450,000 16 93.636 206 T/J 43,600 0 B 0 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,000 50,000 10 98.922 50 T/J 2,413,700 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 84 84 80 83 -1 831,200 68,479,000 95 83.000 84 J 75,200 83 T/B 300 235 PANR Panorama Sentrawisata Tbk. 89 91 88 90 1 905,100 81,291,800 99 53.999 90 T/J 121,800 89 B 183,400 236 PANS Panin Sekuritas Tbk. 880 890 865 870 -10 389,300 339,510,500 233 632.727 875 J 15,100 870 T/B 6,900 237 PBID Panca Budi Idaman Tbk. 860 875 860 875 15 117,300 101,828,000 23 102.941 875 T/J 21,400 870 B 500 238 PBRX Pan Brothers Tbk. 252 254 244 248 -4 93,100 22,782,600 34 438.938 250 J 2,500 248 T/B 3,000 239 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. 1,125 1,160 1,110 1,155 30 319,000 360,810,500 180 96.411 1,155 T/J 2,500 1,145 B 300 241 PGAS Perusahaan Gas Negara Tbk. 1,160 1,185 1,145 1,165 5 104,248,000 121,869,945,500 6,835 388.333 1,170 J 994,900 1,165 T/B 854,500 242 PGUN Pradiksi Gunatama Tbk. 404 505 376 420 16 16,625,100 7,617,019,800 3,179 365.217 422 J 78,000 420 T/B 6,700 243 PJAA Pembangunan Jaya Ancol Tbk. 535 540 535 540 5 79,700 42,816,500 46 105.366 540 T/J 2,000 535 B 6,900 244 PLIN Plaza Indonesia Realty Tbk. 2,400 2,440 2,400 2,400 0 11,800 28,477,000 13 995.892 2,430 J 500 2,410 B 5,000 245 PNBN Bank Pan Indonesia Tbk 870 875 840 840 -30 16,381,300 13,898,699,000 1,803 1,398.601 840 T/J 756,200 835 B 422,500 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,133,700 106,685,000 53 50.000 50 T/J 6,148,600 0 B 0 247 PNIN Paninvest Tbk. 740 740 700 720 -20 783,100 560,628,500 105 765.632 725 J 1,800 720 T/B 202,600 248 PNLF Panin Financial Tbk. 187 189 182 185 -2 39,428,900 7,319,730,700 1,402 199.957 186 J 354,200 185 T/B 522,900 249 POLL Pollux Properti Indonesia Tbk. 5,100 5,100 4,750 4,750 -350 125,700 612,740,000 188 772.358 4,750 T/J 8,400 0 B 0 250 PPRE PP Presisi Tbk. 197 199 193 195 -2 7,997,500 1,565,559,200 1,779 45.349 195 T/J 3,500 194 B 16,200 251 PPRO PP Properti Tbk. 50 50 50 50 0 1,320,300 66,015,000 151 108.108 50 T/J 74,394,300 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 108 111 108 111 3 2,200 238,100 7 62.489 111 T/J 1,000 109 B 2,100 253 PRDA Prodia Widyahusada Tbk. 3,160 3,160 3,100 3,100 -60 143,200 444,962,000 69 47.692 3,100 T/J 385,900 3,090 B 3,000 254 PSSI Pelita Samudera Shipping Tbk. 167 170 165 170 3 47,900 7,941,600 21 125.926 170 T/J 93,400 166 B 12,500 255 PTBA Bukit Asam Tbk. 2,170 2,200 2,140 2,140 -30 111,290,100 240,330,568,000 15,296 1,860.870 2,150 J 939,900 2,140 T/B 699,100 256 PTIS Indo Straits Tbk. 182 179 170 179 -3 28,000 4,786,900 7 18.842 179 T/J 1,900 172 B 400 257 PTPP PP (Persero) Tbk. 995 1,000 970 980 -15 25,018,800 24,548,929,500 3,526 184.211 980 T/J 1,430,000 975 B 3,386,700 258 PTRO Petrosea Tbk. 1,625 1,755 1,555 1,610 -15 6,958,500 11,544,407,000 2,538 1,288.000 1,615 J 73,800 1,610 T/B 32,500 259 PTSN Sat Nusapersada Tbk 189 190 179 186 -3 2,709,900 505,757,700 276 96.207 188 J 31,000 186 T/B 830,800 260 PUDP Pudjiadi Prestige Tbk. 250 250 250 250 0 3,300 825,000 3 31.182 250 T/J 1,300 238 B 100 261 PURE Trinitan Metals and Minerals Tbk. 112 114 111 113 1 1,369,200 153,666,000 192 37.667 113 T/J 187,500 112 B 16,500 262 PWON Pakuwon Jati Tbk. 408 418 408 414 6 127,753,800 52,923,570,400 8,612 1,596.052 416 J 5,301,600 414 T/B 65,300 263 PZZA Sarimelati Kencana Tbk. 685 690 670 680 -5 2,044,000 1,382,599,000 629 61.818 680 T/J 114,300 675 B 8,400 264 RAJA Rukun Raharja Tbk. 111 115 110 111 0 12,052,500 1,351,523,200 690 381.286 112 J 107,900 111 T/B 127,100 265 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 575 0 12,438,900 7,110,852,000 1,987 359.375 575 T/J 302,300 570 B 174,700 266 RANC Supra Boga Lestari Tbk. 420 424 402 404 -16 224,200 91,012,600 51 80.800 414 J 300 404 T/B 134,500 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 6,001,000 0 B 0 268 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,325 J 100 4,980 B 800 269 RELI Reliance Sekuritas Indonesia Tbk. 312 312 292 292 -20 16,700 4,936,400 12 134.769 292 T/J 27,100 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 95 94 94 0 55,200 5,188,900 6 14.929 94 T/J 4,500 93 B 20,200 271 RMBA Bentoel Internasional Investama Tbk. 228 228 224 226 -2 900 204,000 8 1,768.388 234 J 200 220 B 21,800 272 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,250 1,240 1,250 5 576,100 717,649,000 291 490.196 1,250 T/J 548,900 1,245 B 8,700 273 SAMF Saraswanti Anugerah Makmur Tbk. 376 396 374 388 12 16,400 6,227,800 15 323.333 388 T/J 13,600 372 B 2,700 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,375 9,250 9,375 25 3,000 27,887,500 5 6,048.387 9,375 T/J 100 9,250 B 1,800 275 SCMA Surya Citra Media Tbk. 1,235 1,250 1,225 1,240 5 8,869,700 10,973,549,000 930 560.951 1,240 T/J 176,000 1,235 B 84,900 276 SDPC Millennium Pharmacon International Tbk. 109 112 107 111 2 647,300 71,387,600 92 74.094 113 J 25,900 111 T/B 1,589,800 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 735 780 700 780 45 2,300 1,786,000 4 872.434 780 T/J 24,700 750 B 2,000 278 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,985 2,000 0 91,000 181,234,000 22 85.470 2,000 T/J 700,900 1,995 B 500 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,215 1,215 -5 2,713,600 3,319,304,500 1,091 209.483 1,220 J 83,700 1,215 T/B 447,200 280 SILO Siloam International Hospitals Tbk. 5,050 5,150 4,990 4,990 -60 148,900 745,282,500 163 56.673 5,025 J 1,100 4,990 T/B 35,000 281 SIMP Salim Ivomas Pratama Tbk. 270 282 270 282 12 10,445,300 2,894,117,600 705 25.636 284 J 239,900 282 T/B 5,958,700 282 SMBR Semen Baturaja (Persero) Tbk. 328 410 322 410 82 230,051,100 88,641,476,600 13,504 73.214 0 J 0 410 T/B 35,783,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,050 1,010 1,045 15 167,300 171,724,500 68 1,262.077 1,045 T/J 5,000 1,030 B 57,500 284 SMDR Samudera Indonesia Tbk. 230 236 226 226 -4 1,436,200 329,756,800 212 906.975 228 J 100,000 226 T/B 99,300 285 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,650 9,375 9,650 300 4,904,100 46,819,817,500 2,894 3,357.923 9,650 T/J 205,600 9,625 B 900 286 SMKL Satyamitra Kemas Lestari Tbk. 175 178 170 175 0 21,000 3,575,300 4 90.674 175 T/J 2,000 171 B 100 287 SMMA Sinarmas Multiartha Tbk. 17,500 17,500 16,275 17,350 -150 615,000 10,349,620,000 338 1,293.357 17,350 T/J 10,600 16,700 B 800 288 SMRA Summarecon Agung Tbk. 595 600 585 590 -5 35,304,600 20,906,128,500 2,249 969.438 590 T/J 1,478,500 585 B 2,370,700 289 SMSM Selamat Sempurna Tbk. 1,135 1,140 1,110 1,135 0 3,568,400 4,024,716,500 1,240 3,031.598 1,140 J 114,700 1,135 T/B 100,600 290 SOCI Soechi Lines Tbk. 129 129 126 127 -2 7,748,000 989,490,600 519 23.091 128 J 93,600 127 T/B 195,100 291 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. 262 260 260 260 -2 500 130,000 1 116.550 260 T/J 10,100 248 B 3,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 130 125 127 -1 32,000 4,085,600 28 135.538 127 T/J 3,700 126 B 11,000 294 SRIL Sri Rejeki Isman Tbk. 195 196 193 193 -2 17,670,800 3,433,272,200 1,365 80.417 194 J 112,500 193 T/B 4,681,200 295 SRSN Indo Acidatama Tbk 60 60 58 60 0 2,339,900 138,304,300 212 10.928 60 T/J 1,329,900 59 B 50,000 296 SSIA Surya Semesta Internusa Tbk. 376 378 362 366 -10 19,912,600 7,325,130,400 1,688 150.154 366 T/J 69,900 364 B 156,800 297 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 800 0 72,000 57,329,000 56 119.403 800 T/J 65,000 795 B 11,600 298 STAR Buana Artha Anugerah Tbk. 127 137 122 129 2 56,400 7,236,400 10 126.471 129 T/J 34,700 120 B 8,100 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 11,099,400 0 B 0 300 TARA Sitara Propertindo Tbk. 185 173 173 173 -12 42,000 7,266,000 14 163.208 173 T/J 883,200 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 45,536,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,135 1,110 1,125 5 34,387,500 38,749,546,500 1,889 277.778 1,130 J 129,900 1,125 T/B 1,110,900 303 TBLA Tunas Baru Lampung Tbk. 605 650 610 650 45 10,614,300 6,685,172,000 1,347 148.013 655 J 257,300 650 T/B 1,047,400 304 TCID Mandom Indonesia Tbk. 7,350 7,375 7,325 7,325 -25 80,800 593,885,000 12 718.475 7,325 T/J 400 7,250 B 300 305 TDPM Tridomain Performance Materials Tbk. 92 94 91 92 0 3,451,200 316,745,600 211 40.351 92 T/J 305,600 91 B 932,800 306 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 71 67 68 -1 1,833,300 126,921,800 185 34.000 70 J 134,200 68 T/B 602,500 308 TINS Timah Tbk. 660 665 640 645 -15 33,375,600 21,754,755,000 3,550 329.591 650 J 811,700 645 T/B 324,900 309 TIRT Tirta Mahakam Resources Tbk 54 0 0 54 0 0 0 0 24.686 54 J 105,100 51 B 200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,100 6,700 6,700 -425 26,364,700 180,331,135,000 10,305 414.249 6,725 J 281,300 6,700 T/B 1,131,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,110 3,070 3,080 -10 111,442,600 343,796,958,000 15,856 1,618.625 3,090 J 1,134,100 3,080 T/B 4,503,400 312 TMAS Temas Tbk. 106 107 104 107 1 351,600 37,408,100 62 246.101 108 J 158,300 106 B 3,900 313 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 5,300 1,844,400 3 73.436 348 T/J 2,000 330 B 1,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,300 265,000 6 80.475 50 T/J 179,635,900 0 B 0 315 TOTL Total Bangun Persada Tbk. 368 378 358 370 2 33,088,000 12,203,687,600 3,965 132.985 372 J 89,600 370 T/B 1,670,700 316 TOWR Sarana Menara Nusantara Tbk. 1,065 1,070 1,055 1,065 0 67,504,200 72,003,816,000 19,283 5,073.120 1,065 T/J 63,000 1,060 B 1,938,400 317 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. 124 127 116 123 -1 127,300 15,400,500 17 123.948 123 T/J 9,800 122 B 500 319 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 92,000 382 B 10,600 321 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 1,390 1,400 20 190,500 266,063,000 93 249.750 1,400 T/J 34,100 1,390 B 5,900 322 TURI Tunas Ridean Tbk. 1,370 1,390 1,390 1,390 20 70,000 97,300,000 4 3,088.889 1,395 J 15,000 1,390 T/B 100 323 UCID Uni-Charm Indonesia Tbk. 1,450 1,550 1,455 1,505 55 680,400 1,008,462,000 424 100.333 1,500 J 371,600 1,495 B 400 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,620 1,605 1,605 -10 696,800 1,121,017,500 397 3,111.913 1,615 J 9,200 1,605 T/B 36,200 325 UNIC Unggul Indah Cahaya Tbk. 3,460 3,700 3,360 3,700 240 19,700 68,116,000 16 137.033 3,800 J 200 3,500 B 20,000 326 UNSP Bakrie Sumatera Plantations Tbk. 60 62 59 60 0 91,800 5,529,100 85 2.849 60 T/J 14,500 59 B 62,500 327 UNTR United Tractors Tbk. 18,500 18,925 18,275 18,325 -175 10,225,900 188,948,100,000 6,083 21,815.476 18,350 J 500 18,325 T/B 12,200 328 UNVR Unilever Indonesia Tbk. 8,025 8,100 8,000 8,075 50 6,440,700 51,818,232,500 2,837 206,733.231 8,075 T/J 69,900 8,050 B 18,500 329 VICO Victoria Investama Tbk. 75 80 70 73 -2 50,700 3,745,900 24 58.400 79 J 1,500 73 T/B 207,700 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,500 75,000 5 16.667 50 T/J 36,771,600 0 B 0 331 VOKS Voksel Electric Tbk. 204 206 199 204 0 45,300 9,085,800 19 90.240 202 J 15,000 200 B 13,200 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 206 202 204 0 12,827,600 2,614,373,200 1,114 70.345 206 J 1,442,600 204 T/B 1,218,000 333 WEHA WEHA Transportasi Indonesia Tbk. 81 82 80 81 0 257,600 20,868,900 95 35.360 81 T/J 10,800 80 B 24,400 334 WIIM Wismilak Inti Makmur Tbk. 191 193 187 193 2 4,450,200 844,826,300 340 29.692 193 T/J 186,800 192 B 83,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,280 1,250 1,255 -15 16,110,200 20,356,592,000 2,736 322.578 1,255 T/J 189,000 1,250 B 979,800 336 WINS Wintermar Offshore Marine Tbk. 92 92 90 91 -1 785,700 71,880,200 13 24.610 91 T/J 9,800 90 B 1,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 204 206 200 204 0 58,500 11,727,200 28 30.927 204 T/J 195,500 202 B 11,200 338 WOOD Integra Indocabinet Tbk. 404 426 404 420 16 69,318,300 29,011,252,600 5,395 161.538 420 T/J 14,323,800 418 B 1,443,800 339 WSBP Waskita Beton Precast Tbk. 204 208 200 202 -2 178,656,600 36,365,037,400 2,771 41.224 204 J 1,425,000 202 T/B 17,125,500 340 WSKT Waskita Karya (Persero) Tbk. 715 720 710 715 0 35,031,000 25,002,827,000 2,574 192.982 715 T/J 4,444,200 710 B 2,616,700 341 WTON Wijaya Karya Beton Tbk. 300 302 298 298 -2 9,682,500 2,899,900,000 905 50.508 300 J 645,400 298 T/B 100 Total 5,792,079,900 5,993,686,523,500 556,278 2,708,572,800 337,128,500 Jakarta, 14 July 2020 Trading Division