List of Securities Quotation Main Board Date: Wednesday, 15 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 9,175 8,625 8,850 275 7,281,300 64,989,562,500 4,646 718.952 8,875 J 4,000 8,850 T/B 332,000 2 ABMM ABM Investama Tbk. 1,320 1,320 1,310 1,310 -10 400 525,000 2 34.933 1,295 J 10,000 0 B 0 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,680 1,635 1,680 30 11,953,300 19,837,633,000 3,295 2,048.780 1,680 T/J 142,700 1,675 B 17,400 4 ACST Acset Indonusa Tbk. 266 274 260 264 -2 592,600 157,261,200 75 11.086 266 J 100,000 264 T/B 187,300 5 ADHI Adhi Karya (Persero) Tbk. 635 650 630 640 5 24,389,900 15,610,968,500 2,012 502.619 640 T/J 406,100 635 B 2,549,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,450 7,525 7,450 7,525 75 143,100 1,073,255,000 197 323.656 7,525 T/J 3,100 7,500 B 29,200 7 ADMG Polychem Indonesia Tbk 102 106 103 105 3 1,206,800 126,203,200 100 9.372 105 T/J 282,900 104 B 11,400 8 ADRO Adaro Energy Tbk. 1,155 1,180 1,125 1,130 -25 60,120,300 68,884,400,500 7,127 102.727 1,135 J 504,900 1,130 T/B 1,127,900 9 AGII Aneka Gas Industri Tbk. 575 580 570 575 0 39,100 22,492,000 38 52.273 575 T/J 55,300 570 B 12,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 206 248 214 224 18 292,992,500 67,864,178,800 12,826 365.965 226 J 2,341,700 224 T/B 1,362,900 11 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. 2,450 2,510 2,470 2,480 30 13,940,900 34,767,870,000 1,828 1,976.552 2,480 T/J 511,600 2,470 B 109,300 13 ALTO Tri Banyan Tirta Tbk. 350 350 348 348 -2 400 139,400 2 173.864 348 T/J 1,200 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 287,400 56,043,000 11 177.273 196 J 138,900 195 T/B 88,200 15 AMFG Asahimas Flat Glass Tbk. 2,690 2,990 2,700 2,900 210 39,900 108,546,000 21 118.367 2,900 T/J 6,000 2,720 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 775 780 755 760 -15 1,006,700 768,990,000 754 1,939.320 765 J 800 760 T/B 67,500 17 ANJT Austindo Nusantara Jaya Tbk. 496 570 490 570 74 14,500 8,007,500 22 47.500 570 T/J 12,400 565 B 8,400 18 ANTM Aneka Tambang Tbk. 660 675 655 655 -5 38,423,500 25,400,022,000 3,329 431.859 660 J 891,000 655 T/B 2,000,500 19 APLI Asiaplast Industries Tbk. 124 124 124 124 0 2,500 310,000 5 103.333 124 T/J 181,400 0 B 0 20 APLN Agung Podomoro Land Tbk. 113 123 112 123 10 189,320,100 22,629,027,500 5,313 33.699 124 J 2,252,800 123 T/B 814,200 21 ARNA Arwana Citramulia Tbk. 368 402 368 400 32 1,886,100 703,133,400 329 2,718.684 402 J 14,300 400 T/B 82,100 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. 930 0 0 930 0 0 0 0 274.701 960 J 2,200 925 B 300 24 ASGR Astra Graphia Tbk. 665 670 660 660 -5 840,400 560,197,000 190 136.839 665 J 171,300 660 T/B 87,600 25 ASII Astra International Tbk. 4,950 5,200 4,970 5,150 200 64,249,400 327,858,941,500 12,896 3,682.859 5,175 J 386,000 5,150 T/B 52,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,180 1,180 1,165 1,170 -10 30,200 35,447,500 35 2,166.667 1,170 T/J 2,300 1,165 B 1,700 27 ASRI Alam Sutera Realty Tbk. 129 138 129 138 9 207,199,900 27,805,337,100 4,548 131.429 139 J 2,688,700 138 T/B 31,699,300 28 ASSA Adi Sarana Armada Tbk. 480 490 464 470 -10 8,559,300 4,055,065,200 694 120.513 470 T/J 106,700 468 B 606,200 29 ATIC Anabatic Technologies Tbk. 740 690 690 690 -50 700 483,000 3 98.571 720 J 300 0 B 0 30 AUTO Astra Otoparts Tbk. 915 930 915 925 10 2,606,100 2,409,769,500 518 836.574 930 J 313,100 925 T/B 48,800 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 716,000 0 B 0 32 BATA Sepatu Bata Tbk. 550 550 530 550 0 500 270,500 5 7,133.593 555 J 400 540 B 600 33 BBCA Bank Central Asia Tbk. 31,000 31,200 30,750 30,750 -250 12,293,600 379,701,835,000 8,219 17,571.429 30,775 J 600 30,750 T/B 50,700 34 BBKP Bank Bukopin Tbk. 181 183 181 182 1 32,416,100 5,897,585,800 894 54.575 182 T/J 1,751,000 181 B 6,633,800 35 BBMD Bank Mestika Dharma Tbk. 1,535 1,535 1,430 1,440 -95 6,400 9,182,000 20 104.348 1,430 J 200 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,720 4,780 4,710 4,710 -10 42,310,000 200,117,796,000 8,999 22.653 4,720 J 272,700 4,710 T/B 224,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,170 3,240 3,130 3,130 -40 165,721,200 523,061,028,000 20,581 3,577.143 3,140 J 850,200 3,130 T/B 10,606,500 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. 1,320 1,355 1,310 1,320 0 67,524,200 89,797,774,000 5,282 172.174 1,325 J 1,152,800 1,320 T/B 2,279,500 40 BBYB Bank Yudha Bhakti Tbk. 298 302 300 302 4 345,800 103,745,800 14 307.473 302 T/J 147,100 300 B 900 41 BCAP MNC Kapital Indonesia Tbk. 154 156 152 152 -2 13,446,100 2,083,160,800 6,110 431.059 153 J 1,000 152 T/B 122,100 42 BDMN Bank Danamon Indonesia Tbk. 2,830 2,860 2,800 2,830 0 1,175,600 3,309,973,000 532 1.598 2,830 T/J 86,300 2,810 B 3,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 116 133 116 133 17 189,803,900 24,039,914,600 5,465 78.235 134 J 4,759,000 133 T/B 19,404,300 44 BFIN BFI Finance Indonesia Tbk. 272 276 272 272 0 2,787,600 761,316,600 329 1,393.871 274 J 239,300 272 T/B 1,539,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 21,600 1,080,000 5 146.220 50 T/J 37,313,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 885 900 850 900 15 33,600 30,060,000 29 508.486 900 T/J 62,800 895 B 5,100 47 BIRD Blue Bird Tbk. 990 1,000 985 1,000 10 2,268,500 2,250,471,500 438 15.385 1,005 J 27,000 1,000 T/B 51,800 48 BISI BISI International Tbk. 815 815 805 810 -5 81,400 65,923,500 54 405.000 810 T/J 2,400 805 B 22,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 935 905 910 -5 11,338,800 10,368,939,500 1,668 151.667 915 J 323,100 910 T/B 116,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 560 540 540 -5 7,704,200 4,201,424,500 1,144 125.581 545 J 442,800 540 T/B 2,487,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 306,000 15,300,000 28 3.455 50 T/J 202,826,300 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,500 125,000 4 0.658 50 T/J 163,800,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,425 5,250 5,275 -25 30,377,700 160,950,352,500 5,960 1,589.492 5,275 T/J 16,800 5,250 B 537,300 54 BMSR Bintang Mitra Semestaraya Tbk 56 60 53 57 1 7,900 430,700 12 11.400 56 J 7,700 54 B 15,000 55 BMTR Global Mediacom Tbk. 197 208 195 204 7 90,637,500 18,270,527,100 3,011 166.043 204 T/J 2,905,500 202 B 1,199,300 56 BNBA Bank Bumi Arta Tbk. 290 292 288 292 2 241,500 69,995,200 14 182.500 292 T/J 39,800 290 B 55,000 57 BNGA Bank CIMB Niaga Tbk. 790 810 785 790 0 6,193,600 4,915,787,500 999 5.833 790 T/J 159,300 785 B 710,300 58 BNII Bank Maybank Indonesia Tbk. 163 165 162 162 -1 816,000 132,477,800 74 1.930 163 J 2,500 162 T/B 540,900 59 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 8,082,600 10,334,539,500 175 13.936 1,285 J 612,900 1,280 T/B 6,200 60 BPTR Batavia Prosperindo Trans Tbk. 77 82 72 72 -5 61,800 4,527,000 24 72.000 76 J 10,000 72 T/B 10,500 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 200 0 B 0 62 BRIS Bank BRIsyariah Tbk. 490 500 484 490 0 132,585,800 65,204,655,400 11,079 96.078 492 J 1,098,900 490 T/B 592,600 63 BRPT Barito Pacific Tbk. 1,280 1,310 1,245 1,250 -30 61,372,600 78,107,254,500 6,255 488.797 1,255 J 22,600 1,250 T/B 1,024,900 64 BSDE Bumi Serpong Damai Tbk. 750 770 740 750 0 108,172,300 81,734,210,500 3,909 146.913 755 J 378,600 750 T/B 437,600 65 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 6,700 3,450,500 12 351.251 520 J 8,300 515 T/B 1,900 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 2,170 -20 131,000 285,783,000 103 420.085 2,180 J 2,200 2,170 T/B 24,900 68 BTPS Bank BTPN Syariah Tbk. 3,210 3,330 3,210 3,220 10 20,185,100 65,620,200,000 4,694 330.256 3,230 J 3,500 3,220 T/B 87,500 69 BUDI Budi Starch & Sweetener Tbk. 86 87 85 86 0 107,900 9,291,800 22 46.610 87 J 201,500 86 T/B 60,000 70 BULL Buana Lintas Lautan Tbk. 324 330 322 324 0 99,497,500 32,356,163,400 3,629 31.684 326 J 582,400 324 T/B 407,600 71 BVIC Bank Victoria International Tbk. 69 73 69 70 1 1,007,600 71,204,500 374 66.192 71 J 9,900 70 T/B 7,700 72 BWPT Eagle High Plantations Tbk. 92 107 93 101 9 359,645,700 36,750,408,100 9,370 22.090 102 J 8,911,900 101 T/B 3,636,200 73 BYAN Bayan Resources Tbk. 12,700 12,000 11,825 11,825 -875 11,800 140,077,500 55 203.879 11,825 T/J 1,400 0 B 0 74 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 398,700 81,517,000 90 62.424 206 T/J 110,700 204 B 74,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 12,700 635,000 8 28.571 50 T/J 77,919,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 1,990 1,970 1,980 -10 40,300 79,643,000 49 409.091 1,980 T/J 15,600 1,970 B 5,200 77 CFIN Clipan Finance Indonesia Tbk. 198 198 195 197 -1 203,700 39,974,100 23 15.416 198 J 14,500 196 B 79,600 78 CITY Natura City Developments Tbk. 51 0 0 51 0 0 0 0 42.500 51 J 150,200 50 B 100 79 CLEO Sariguna Primatirta Tbk. 468 472 462 464 -4 5,303,300 2,481,903,800 712 2,017.391 464 T/J 148,700 462 B 531,200 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,310 1,300 1,300 0 36,100 47,127,500 24 124.395 1,305 J 100 1,300 T/B 43,700 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 105,655,900 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,325 6,425 6,125 6,175 -150 12,055,300 74,889,975,000 5,896 28,123.150 6,175 T/J 73,500 6,150 B 168,400 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 154,346,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 336 0 0 336 0 0 0 0 169.556 358 J 500 338 B 1,000 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. 645 670 650 665 20 60,102,200 39,883,305,500 4,220 148.890 670 J 10,217,000 665 T/B 778,100 87 DART Duta Anggada Realty Tbk. 240 258 258 258 18 100 25,800 1 47.695 272 J 1,400 232 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 203,800 10,190,000 2 16.496 50 T/J 241,805,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 11,761,800 0 B 0 90 DILD Intiland Development Tbk. 181 182 181 181 0 2,387,300 433,729,700 130 31.541 182 J 200,000 181 T/B 106,200 91 DLTA Delta Djakarta Tbk. 4,990 4,950 4,830 4,830 -160 26,500 128,660,000 53 28,872.019 4,880 J 100 4,830 T/B 500 92 DMAS Puradelta Lestari Tbk. 185 202 185 195 10 439,090,600 84,650,284,500 10,873 92.857 196 J 6,388,200 195 T/B 10,420,700 93 DMND Diamond Food Indonesia Tbk. 960 960 950 960 0 19,800 18,992,000 15 104.918 960 T/J 2,900 950 B 36,900 94 DNAR Bank Oke Indonesia Tbk. 250 252 250 250 0 6,600 1,652,400 5 227.273 252 J 498,800 250 T/B 4,600 95 DOID Delta Dunia Makmur Tbk. 216 228 206 212 -4 195,962,600 42,605,012,200 7,932 287.014 214 J 828,000 212 T/B 1,768,000 96 DPNS Duta Pertiwi Nusantara Tbk. 256 318 242 280 24 11,100 3,193,000 18 90.974 314 J 500 260 B 300 97 DPUM Dua Putra Utama Makmur Tbk. 73 73 68 68 -5 600 42,200 4 12.364 79 J 18,600 70 B 6,700 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 68 66 68 2 160,300 10,793,000 62 38.700 68 T/J 228,200 67 B 25,000 99 DSNG Dharma Satya Nusantara Tbk. 334 356 334 348 14 10,510,400 3,628,008,800 894 94.054 350 J 53,500 348 T/B 500 100 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,100 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 424 448 422 448 24 2,011,500 878,048,600 661 88.713 448 T/J 85,600 446 B 114,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,270 2,250 2,160 2,210 -60 79,500 174,416,000 122 813.482 2,210 T/J 100 2,200 B 8,200 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 56,500 2,825,200 19 14.286 50 T/J 971,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,160 1,175 1,155 1,170 10 564,200 658,094,500 326 2,970.146 1,170 T/J 5,200 1,165 B 100 105 ELSA Elnusa Tbk. 244 250 240 244 0 85,303,800 20,819,134,000 3,051 61.000 244 T/J 2,960,400 242 B 4,778,000 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 639,466,100 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,590 4,590 4,590 90 100 459,000 1 637.500 4,590 T/J 206,800 4,410 B 100 108 ERAA Erajaya Swasembada Tbk. 1,340 1,365 1,330 1,335 -5 8,954,800 12,017,566,500 2,232 133.500 1,340 J 25,500 1,335 T/B 186,100 109 ESSA Surya Esa Perkasa Tbk. 158 160 156 158 0 1,283,400 201,664,900 126 294.167 158 T/J 137,200 157 B 2,300 110 ESTI Ever Shine Tex Tbk. 50 66 50 59 9 14,569,200 904,772,200 1,688 23.694 59 T/J 440,400 58 B 62,000 111 ETWA Eterindo Wahanatama Tbk 76 78 71 78 2 5,400 409,800 4 6.424 78 T/J 104,800 0 B 0 112 EXCL XL Axiata Tbk. 2,970 2,990 2,910 2,930 -40 5,143,600 15,199,241,000 2,131 148.700 2,930 T/J 65,100 2,920 B 66,700 113 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 500 3,650,000 1 1,672.931 0 J 0 0 B 0 114 FILM MD Pictures Tbk. 177 182 171 174 -3 816,000 142,709,700 197 82.857 175 J 66,500 174 T/B 300 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 4,300 215,000 3 22.727 50 T/J 6,157,500 0 B 0 116 FREN Smartfren Telecom Tbk. 97 99 96 97 0 42,725,900 4,179,528,400 1,100 5.389 98 J 2,840,700 97 T/B 5,909,000 117 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,220,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,375 0 0 1,375 0 0 0 0 1,100.000 1,400 J 120,000 1,375 B 9,300 119 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. 46,975 47,275 46,900 46,975 0 610,600 28,708,607,500 1,489 1,833.171 46,975 T/J 400 46,950 B 3,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,620 1,550 1,615 15 400 640,500 4 138.034 1,615 T/J 7,400 1,500 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 260 268 258 258 -2 25,673,600 6,720,008,800 2,422 34.682 260 J 1,051,000 258 T/B 2,677,000 123 GJTL Gajah Tunggal Tbk. 400 410 398 410 10 4,540,800 1,845,006,600 444 80.493 410 T/J 532,000 408 B 29,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 88 90 85 85 -3 8,978,800 775,372,600 371 21.250 86 J 1,992,900 85 T/B 1,394,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 1,285 1,290 -5 118,600 152,939,500 83 100.389 1,295 J 3,800 1,290 T/B 100 126 GPRA Perdana Gapuraprima Tbk. 52 52 50 50 -2 3,118,600 156,272,400 56 21.568 52 J 20,200 50 T/B 2,507,600 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 103 102 96 99 -4 15,700 1,539,800 14 39.600 102 J 150,400 99 T/B 1,200 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 51,200 2,560,000 11 26.579 50 T/J 16,384,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 149 159 159 159 10 100 15,900 1 89.449 147 J 5,000 140 B 500 131 HDIT Hensel Davest Indonesia Tbk. 438 458 418 456 18 1,200 531,000 8 86.857 456 T/J 9,900 416 B 200 132 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. 2,990 3,000 2,960 2,980 -10 289,800 866,764,000 88 80.541 2,990 J 10,400 2,980 T/B 10,300 134 HERO Hero Supermarket Tbk. 870 875 850 870 0 5,900 5,103,000 20 1,815.981 850 J 45,000 845 B 500 135 HEXA Hexindo Adiperkasa Tbk. 3,650 3,700 3,550 3,600 -50 113,700 408,989,000 125 1,102.063 3,620 J 2,200 3,600 T/B 26,700 136 HITS Humpuss Intermoda Transportasi Tbk. 600 620 560 610 10 16,500 10,004,000 15 938.462 585 J 100 0 B 0 137 HKMU HK Metals Utama Tbk. 84 85 81 83 -1 33,447,600 2,751,682,100 839 36.087 83 T/J 3,655,400 82 B 828,500 138 HMSP H.M. Sampoerna Tbk. 1,710 1,740 1,700 1,705 -5 38,171,900 65,455,993,500 6,503 8,511.382 1,710 J 818,700 1,705 T/B 829,000 139 HOKI Buyung Poetra Sembada Tbk. 660 670 655 655 -5 5,153,700 3,408,497,000 349 211.290 660 J 288,800 655 T/B 129,400 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 12,700 635,000 11 27.027 50 T/J 645,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 228 232 226 228 0 131,700 30,039,600 52 76.000 228 T/J 34,400 226 B 66,600 142 HRUM Harum Energy Tbk. 1,215 1,235 1,195 1,205 -10 786,300 951,502,500 258 23.173 1,205 T/J 7,700 1,200 B 48,300 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,500 9,425 9,450 0 5,436,400 51,466,675,000 3,304 350.324 9,475 J 226,800 9,450 T/B 98,000 145 IDPR Indonesia Pondasi Raya Tbk. 164 200 160 185 21 7,906,000 1,436,571,800 168 14.453 189 J 900 185 T/B 45,600 146 IFII Indonesia Fibreboard Industry Tbk. 135 137 129 135 0 2,231,800 294,789,300 267 128.571 135 T/J 30,900 133 B 28,200 147 IGAR Champion Pacific Indonesia Tbk. 266 274 266 266 0 27,800 7,467,200 27 173.856 266 T/J 2,000 264 B 10,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 8,417,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 635 725 640 690 55 22,894,600 15,675,098,000 3,162 92.633 695 J 101,700 690 T/B 343,800 150 IMJS Indomobil Multi Jasa Tbk. 248 282 244 278 30 21,924,800 5,955,564,000 3,068 55.600 280 J 176,600 278 T/B 475,400 151 INAF Indofarma Tbk. 1,180 1,215 1,100 1,110 -70 16,815,200 18,999,511,000 4,000 444.000 1,110 T/J 198,400 1,105 B 308,100 152 INCI Intanwijaya Internasional Tbk 470 490 438 454 -16 380,300 169,538,000 117 49.103 468 J 11,300 454 T/B 4,000 153 INCO Vale Indonesia Tbk. 3,250 3,320 3,210 3,220 -30 12,198,900 39,738,645,000 2,912 1,314.286 3,230 J 695,100 3,220 T/B 515,000 154 INDF Indofood Sukses Makmur Tbk. 6,600 6,650 6,500 6,525 -75 9,117,100 59,890,610,000 4,337 1,116.931 6,550 J 80,100 6,525 T/B 1,137,400 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,260 2,270 10 1,100 2,491,000 6 305.728 2,270 T/J 100 2,260 B 11,700 156 INDS Indospring Tbk. 2,240 2,230 2,180 2,230 -10 14,700 32,180,000 10 209.062 2,250 J 3,100 2,200 B 200 157 INDY Indika Energy Tbk. 920 965 870 915 -5 41,954,300 38,486,319,000 4,868 31.017 920 J 239,800 915 T/B 129,000 158 INKP Indah Kiat Pulp & Paper Tbk. 7,300 7,700 7,325 7,600 300 9,925,500 75,175,292,500 4,431 391.617 7,625 J 118,200 7,600 T/B 2,021,300 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 15,500 785,600 17 0.286 51 J 173,800 50 T/B 285,600 160 INTP Indocement Tunggal Prakarsa Tbk. 11,675 11,925 11,650 11,700 25 4,301,200 50,425,842,500 2,861 468.000 11,700 T/J 119,500 11,675 B 42,600 161 IPCC Indonesia Kendaraan Terminal Tbk. 430 440 426 428 -2 7,049,500 3,058,377,200 1,149 26.098 432 J 7,600 428 T/B 114,800 162 IPOL Indopoly Swakarsa Industry Tbk. 74 75 73 75 1 38,900 2,878,300 15 35.714 75 T/J 575,500 73 B 10,800 163 IPTV MNC Vision Networks Tbk. 354 356 342 356 2 44,097,300 15,584,644,000 13,489 148.333 356 T/J 543,800 354 B 132,300 164 ISAT Indosat Tbk. 2,550 2,600 2,550 2,550 0 2,178,000 5,616,729,000 1,059 182.143 2,560 J 8,500 2,550 T/B 96,400 165 ISSP Steel Pipe Industry of Indonesia Tbk. 128 147 129 132 4 37,537,900 5,211,865,900 2,405 44.746 133 J 192,300 132 T/B 2,319,300 166 ITMG Indo Tambangraya Megah Tbk. 7,625 7,775 7,675 7,675 50 2,254,100 17,369,415,000 1,572 54.821 7,700 J 18,200 7,675 T/B 21,900 167 JAWA Jaya Agra Wattie Tbk. 66 66 64 66 0 800 51,600 3 13.200 69 J 33,200 65 B 700 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 370 338 370 10 177,300 64,762,400 35 306.248 370 T/J 191,900 336 B 1,000 169 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,185 1,155 1,155 -10 38,329,500 44,698,616,500 4,812 315.746 1,160 J 319,500 1,155 T/B 2,740,900 170 JRPT Jaya Real Property Tbk. 416 420 414 418 2 1,020,500 425,993,600 165 401.923 418 T/J 4,000 416 B 426,900 171 JSKY Sky Energy Indonesia Tbk. 81 82 79 80 -1 4,717,200 378,815,100 352 40.000 81 J 762,600 80 T/B 1,154,200 172 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,400 0 6,599,700 28,990,468,000 2,039 259.464 4,410 J 4,600 4,400 T/B 346,000 173 KAEF Kimia Farma Tbk. 1,340 1,380 1,265 1,270 -70 28,230,100 36,776,878,000 6,762 1,270.000 1,275 J 59,700 1,270 T/B 712,200 174 KBLI KMI Wire & Cable Tbk. 410 430 410 410 0 2,298,600 957,960,400 466 49.818 414 J 20,000 410 T/B 31,400 175 KEEN Kencana Energi Lestari Tbk. 340 350 322 350 10 2,100,600 705,774,800 85 88.384 350 T/J 29,100 334 B 100 176 KICI Kedaung Indah Can Tbk 218 246 218 228 10 10,800 2,475,800 12 48.406 236 J 16,800 228 T/B 33,900 177 KIJA Kawasan Industri Jababeka Tbk. 146 148 144 146 0 969,100 141,920,100 206 5.065 147 J 250,000 146 T/B 10,700 178 KINO Kino Indonesia Tbk. 3,290 3,340 3,270 3,300 10 151,800 501,004,000 119 86.842 3,300 T/J 6,600 3,290 B 64,100 179 KKGI Resource Alam Indonesia Tbk. 198 210 188 199 1 47,100 9,048,200 34 698.246 200 J 30,800 189 B 5,000 180 KLBF Kalbe Farma Tbk. 1,505 1,525 1,505 1,510 5 26,236,800 39,749,766,000 4,308 14,727.397 1,515 J 37,000 1,510 T/B 955,000 181 KOBX Kobexindo Tractors Tbk. 92 94 90 90 -2 291,500 26,543,200 187 22.500 92 J 3,100 90 T/B 255,300 182 KOTA DMS Propertindo Tbk. 645 650 635 645 0 8,188,900 5,264,682,500 507 322.500 645 T/J 247,100 635 B 336,800 183 KPAL Steadfast Marine Tbk. 68 70 64 69 1 286,700 19,819,300 56 60.000 70 J 267,000 69 T/B 147,500 184 KRAS Krakatau Steel (Persero) Tbk. 362 370 354 360 -2 48,788,300 17,604,583,600 4,799 44.756 360 T/J 924,600 358 B 1,119,400 185 KREN Kresna Graha Investama Tbk. 128 131 123 124 -4 34,071,000 4,255,758,500 2,122 1,290.054 125 J 1,050,200 124 T/B 781,600 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 31,796,000 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,100 7,000 6,650 6,675 -425 3,500 23,420,000 21 110.331 6,675 T/J 900 6,650 B 1,100 188 LINK Link Net Tbk. 2,060 2,100 2,030 2,030 -30 1,862,400 3,846,594,000 1,030 126.875 2,040 J 4,600 2,030 T/B 57,700 189 LION Lion Metal Works Tbk. 356 0 0 356 0 0 0 0 222.961 352 J 300 332 B 8,700 190 LPCK Lippo Cikarang Tbk 810 835 815 825 15 930,500 768,751,500 149 93.016 830 J 17,900 825 T/B 25,200 191 LPGI Lippo General Insurance Tbk. 3,780 3,780 3,780 3,780 0 18,700 70,686,000 3 169.888 3,780 T/J 21,300 3,700 B 100 192 LPKR Lippo Karawaci Tbk. 150 152 147 149 -1 25,366,900 3,784,269,500 1,482 48.115 150 J 1,737,000 149 T/B 292,900 193 LPPF Matahari Department Store Tbk. 1,385 1,405 1,375 1,380 -5 7,491,100 10,374,445,000 2,187 31.271 1,385 J 226,100 1,380 T/B 425,800 194 LSIP PP London Sumatra Indonesia Tbk. 890 970 905 940 50 131,173,500 123,397,855,500 11,739 242.581 945 J 732,600 940 T/B 2,780,500 195 LTLS Lautan Luas Tbk. 440 440 436 436 -4 17,200 7,541,600 14 154.124 438 J 5,700 436 T/B 2,100 196 MAIN Malindo Feedmill Tbk. 625 645 620 620 -5 10,290,600 6,499,377,500 1,390 352.273 625 J 520,000 620 T/B 549,400 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 48,900 2,445,000 8 6.835 50 T/J 374,461,700 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. 700 710 660 665 -35 75,759,700 50,923,830,000 8,750 1,067.159 670 J 2,001,000 665 T/B 2,712,100 200 MARK Mark Dynamics Indonesia Tbk. 795 800 765 780 -15 7,670,500 6,016,471,500 1,035 1,560.000 780 T/J 123,600 775 B 150,500 201 MASA Multistrada Arah Sarana Tbk. 580 550 545 550 -30 1,600 873,000 3 391.069 555 J 200 550 T/B 51,400 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 600 6,525 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 384 402 388 396 12 2,552,900 1,011,924,200 469 24.750 396 T/J 38,500 394 B 200 204 MBTO Martina Berto Tbk. 79 80 74 74 -5 259,100 19,208,700 50 10.000 74 T/J 349,000 0 B 0 205 MCOR Bank China Construction Bank Indonesia Tbk. 149 150 140 143 -6 42,796,400 6,214,027,200 1,616 128.260 144 J 265,700 143 T/B 1,550,000 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 300 15,000 3 36.232 50 T/J 2,293,800 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 84,269,200 0 B 0 209 MEDC Medco Energi Internasional Tbk. 460 480 462 472 12 88,294,600 41,504,703,400 4,365 831.323 474 J 1,170,000 472 T/B 769,500 210 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 300 1,860,000 2 4,519.346 6,400 J 1,400 6,200 T/B 5,700 211 META Nusantara Infrastructure Tbk. 109 111 107 108 -1 233,500 25,125,900 31 32.720 109 J 1,700 108 T/B 18,600 212 MGRO Mahkota Group Tbk. 675 690 670 675 0 3,118,800 2,129,476,000 402 300.000 675 T/J 112,300 670 B 25,600 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,340 2,280 2,320 40 15,624,600 36,207,480,000 2,582 136.592 2,330 J 55,600 2,320 T/B 152,500 214 MLBI Multi Bintang Indonesia Tbk. 9,975 10,000 9,975 9,975 0 12,300 122,710,000 22 63,535.032 10,000 J 5,100 9,950 B 11,700 215 MLPL Multipolar Tbk. 52 52 51 52 0 697,600 36,150,700 69 5.964 52 T/J 41,600 51 B 1,369,700 216 MLPT Multipolar Technology Tbk. 600 625 595 605 5 212,100 127,907,500 129 126.042 605 T/J 24,600 600 B 5,700 217 MNCN Media Nusantara Citra Tbk. 905 930 900 905 0 127,985,300 116,698,859,000 8,290 100.556 910 J 2,889,100 905 T/B 9,363,700 218 MPMX Mitra Pinasthika Mustika Tbk. 490 500 490 490 0 2,701,600 1,333,496,800 426 32.667 492 J 96,700 490 T/B 255,900 219 MPPA Matahari Putra Prima Tbk. 110 114 109 113 3 1,026,200 114,579,600 155 47.509 113 T/J 21,500 112 B 86,300 220 MRAT Mustika Ratu Tbk. 130 137 130 133 3 5,400 714,500 9 20.462 133 T/J 600 130 B 34,600 221 MSIN MNC Studios International Tbk. 252 270 250 258 6 5,366,300 1,392,778,000 885 51.600 258 T/J 548,600 254 B 22,500 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 51,000 995 B 500 223 MTDL Metrodata Electronics Tbk. 1,450 1,480 1,455 1,460 10 950,800 1,396,618,500 270 2,628.357 1,460 T/J 40,600 1,455 B 19,000 224 MTLA Metropolitan Land Tbk. 398 398 398 398 0 1,000 398,000 1 167.332 398 T/J 9,000 380 B 500 225 MYOH Samindo Resources Tbk. 1,090 1,090 1,045 1,090 0 71,200 77,349,000 36 129.828 1,090 T/J 12,100 1,055 B 500 226 MYOR Mayora Indah Tbk. 2,210 2,230 2,190 2,220 10 3,234,000 7,149,047,000 1,221 11,105.553 2,230 J 326,600 2,220 T/B 18,700 227 MYTX Asia Pacific Investama Tbk. 52 51 51 51 -1 10,100 515,100 4 7.666 52 J 12,200 51 T/B 60,100 228 NIKL Pelat Timah Nusantara Tbk. 625 655 585 585 -40 13,221,200 8,005,309,500 1,682 180.000 585 T/J 5,782,200 0 B 0 229 NISP Bank OCBC NISP Tbk. 735 735 725 735 0 20,600 15,049,000 9 890.650 735 T/J 1,700 730 B 63,800 230 NOBU Bank Nationalnobu Tbk. 730 730 730 730 0 1,500 1,095,000 4 194.667 745 J 1,500 680 B 1,200 231 NRCA Nusa Raya Cipta Tbk. 370 372 362 364 -6 1,822,900 666,091,600 314 42.824 366 J 55,300 364 T/B 265,200 232 NZIA Nusantara Almazia Tbk. 206 196 192 196 -10 7,700 1,478,800 10 89.091 196 T/J 53,100 192 B 12,700 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,000 50,000 10 98.922 50 T/J 2,230,300 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 83 84 78 82 -1 550,800 45,480,700 76 82.000 82 T/J 117,500 81 B 46,600 235 PANR Panorama Sentrawisata Tbk. 90 91 89 90 0 1,434,100 128,490,700 161 53.999 90 T/J 563,300 89 B 272,400 236 PANS Panin Sekuritas Tbk. 870 885 865 875 5 422,900 369,419,500 168 636.364 875 T/J 6,100 870 B 25,400 237 PBID Panca Budi Idaman Tbk. 875 875 865 875 0 15,700 13,672,000 10 102.941 870 J 7,600 865 B 5,800 238 PBRX Pan Brothers Tbk. 248 252 246 252 4 221,200 54,860,200 42 446.018 252 T/J 316,900 250 B 2,000 239 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 2,000 0 B 0 240 PEHA Phapros Tbk. 1,155 1,170 1,110 1,135 -20 91,600 105,031,500 62 94.741 1,135 T/J 10,100 1,130 B 2,700 241 PGAS Perusahaan Gas Negara Tbk. 1,165 1,190 1,150 1,155 -10 97,700,600 114,047,553,500 5,061 385.000 1,160 J 668,500 1,155 T/B 9,328,000 242 PGUN Pradiksi Gunatama Tbk. 420 450 392 394 -26 2,634,700 1,063,539,000 680 342.609 394 T/J 25,200 392 B 269,400 243 PJAA Pembangunan Jaya Ancol Tbk. 540 550 535 540 0 331,200 179,773,000 78 105.366 540 T/J 152,400 535 B 54,900 244 PLIN Plaza Indonesia Realty Tbk. 2,400 2,450 2,390 2,390 -10 22,600 54,144,000 9 991.742 2,400 J 20,300 2,390 T/B 200 245 PNBN Bank Pan Indonesia Tbk 840 855 820 830 -10 12,524,300 10,372,413,500 1,151 1,381.951 835 J 113,000 830 T/B 564,000 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 133,200 6,660,000 9 50.000 50 T/J 9,618,900 0 B 0 247 PNIN Paninvest Tbk. 720 745 730 735 15 1,129,600 833,984,000 93 781.582 745 J 139,200 735 T/B 11,000 248 PNLF Panin Financial Tbk. 185 188 184 185 0 12,297,700 2,278,135,300 604 199.957 185 T/J 739,900 184 B 1,085,600 249 POLL Pollux Properti Indonesia Tbk. 4,750 5,000 4,460 4,710 -40 92,200 427,809,000 321 765.854 4,710 T/J 1,000 4,530 B 300 250 PPRE PP Presisi Tbk. 195 200 196 200 5 12,058,200 2,393,602,400 2,203 46.512 200 T/J 1,028,000 199 B 250,300 251 PPRO PP Properti Tbk. 50 50 50 50 0 4,836,700 241,835,000 292 108.108 50 T/J 77,880,000 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 111 111 111 111 0 2,000 222,000 1 62.489 113 J 10,000 106 B 1,100 253 PRDA Prodia Widyahusada Tbk. 3,100 3,120 3,070 3,070 -30 101,900 315,127,000 94 47.231 3,070 T/J 197,000 3,060 B 4,800 254 PSSI Pelita Samudera Shipping Tbk. 170 170 166 166 -4 509,100 84,712,000 18 122.963 168 J 500 166 T/B 68,200 255 PTBA Bukit Asam Tbk. 2,140 2,190 2,130 2,150 10 51,534,200 110,870,662,000 6,714 1,869.565 2,150 T/J 625,800 2,140 B 1,501,600 256 PTIS Indo Straits Tbk. 179 170 168 168 -11 26,100 4,409,200 6 17.684 189 J 6,300 168 T/B 2,100 257 PTPP PP (Persero) Tbk. 980 1,015 980 990 10 68,027,100 68,064,070,000 4,048 186.090 995 J 398,500 990 T/B 2,152,500 258 PTRO Petrosea Tbk. 1,610 1,655 1,605 1,625 15 1,527,700 2,486,069,000 486 1,300.000 1,630 J 47,100 1,625 T/B 218,200 259 PTSN Sat Nusapersada Tbk 186 197 176 190 4 4,832,100 912,136,000 525 98.276 191 J 13,000 190 T/B 972,200 260 PUDP Pudjiadi Prestige Tbk. 250 0 0 250 0 0 0 0 31.182 266 J 3,100 250 B 200 261 PURE Trinitan Metals and Minerals Tbk. 113 115 110 112 -1 2,623,600 294,865,000 237 37.333 112 T/J 45,000 111 B 836,600 262 PWON Pakuwon Jati Tbk. 414 432 416 428 14 280,330,500 118,930,646,200 13,283 1,650.025 430 J 7,404,600 428 T/B 608,300 263 PZZA Sarimelati Kencana Tbk. 680 690 675 675 -5 964,300 653,361,000 316 61.364 680 J 80,600 675 T/B 47,600 264 RAJA Rukun Raharja Tbk. 111 114 110 112 1 5,144,000 573,307,600 464 384.721 113 J 336,800 112 T/B 221,900 265 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 570 -5 11,054,000 6,309,777,000 1,248 356.250 570 T/J 2,274,500 565 B 662,300 266 RANC Supra Boga Lestari Tbk. 404 424 402 410 6 435,300 178,668,200 70 82.000 410 T/J 59,700 404 B 103,900 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 33,700 1,685,000 2 15.994 50 T/J 4,387,200 0 B 0 268 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 700 4,980 B 800 269 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 272 J 10,000 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 96 93 96 2 1,000 93,900 5 15.247 95 J 4,500 92 B 100 271 RMBA Bentoel Internasional Investama Tbk. 226 234 224 234 8 16,300 3,652,200 7 1,830.986 234 T/J 22,900 224 B 11,000 272 ROTI Nippon Indosari Corpindo Tbk. 1,250 1,250 1,200 1,230 -20 936,300 1,148,327,000 487 482.353 1,235 J 50,100 1,230 T/B 26,400 273 SAMF Saraswanti Anugerah Makmur Tbk. 388 408 362 362 -26 91,900 33,738,400 77 301.667 382 J 200 362 T/B 40,000 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,375 9,400 9,325 9,375 0 8,400 78,470,000 5 6,048.387 9,375 T/J 3,000 9,325 B 300 275 SCMA Surya Citra Media Tbk. 1,240 1,260 1,230 1,235 -5 9,142,600 11,345,412,500 844 558.690 1,240 J 38,600 1,235 T/B 202,100 276 SDPC Millennium Pharmacon International Tbk. 111 145 113 135 24 6,363,700 836,016,600 892 90.115 135 T/J 304,000 133 B 13,900 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 775 740 775 -5 1,200 926,500 4 866.842 775 T/J 1,100 770 B 2,000 278 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,875 2,000 0 785,100 1,501,392,000 81 85.470 2,010 J 100 2,000 T/B 11,400 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,215 1,225 1,215 1,220 5 2,204,100 2,689,010,000 829 210.345 1,220 T/J 362,800 1,215 B 637,400 280 SILO Siloam International Hospitals Tbk. 4,990 5,075 4,990 5,075 85 15,300 76,879,000 46 57.639 5,075 T/J 1,000 5,025 B 3,100 281 SIMP Salim Ivomas Pratama Tbk. 282 310 288 296 14 39,195,800 11,768,222,800 3,121 26.909 298 J 487,400 296 T/B 858,700 282 SMBR Semen Baturaja (Persero) Tbk. 410 432 382 382 -28 74,145,600 29,850,413,400 3,891 68.214 382 T/J 15,594,300 0 B 0 283 SMCB Solusi Bangun Indonesia Tbk. 1,045 1,050 1,010 1,035 -10 59,500 61,497,000 57 1,250.000 1,040 J 300 1,035 T/B 45,600 284 SMDR Samudera Indonesia Tbk. 226 232 226 230 4 1,310,600 300,028,200 106 923.028 232 J 27,200 228 B 10,000 285 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,750 9,450 9,450 -200 3,434,100 32,824,455,000 2,522 3,288.329 9,525 J 10,500 9,450 T/B 133,800 286 SMKL Satyamitra Kemas Lestari Tbk. 175 180 170 177 2 35,300 6,109,900 19 91.710 179 J 400 175 B 30,000 287 SMMA Sinarmas Multiartha Tbk. 17,350 17,800 16,975 17,800 450 73,300 1,301,430,000 42 1,326.903 18,000 J 1,200 17,800 T/B 1,400 288 SMRA Summarecon Agung Tbk. 590 625 590 600 10 124,017,700 75,091,024,000 5,827 985.869 605 J 1,171,100 600 T/B 1,910,400 289 SMSM Selamat Sempurna Tbk. 1,135 1,195 1,130 1,185 50 6,294,100 7,345,381,500 2,227 3,165.149 1,190 J 43,200 1,180 B 41,200 290 SOCI Soechi Lines Tbk. 127 130 126 127 0 4,732,700 606,460,800 378 23.091 127 T/J 21,400 126 B 1,239,200 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,250 J 100 0 B 0 292 SPMA Suparma Tbk. 260 264 262 264 4 1,100 288,400 2 118.343 260 J 20,000 248 B 10,200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 130 128 128 1 37,200 4,774,500 25 136.605 129 J 5,500 127 B 5,800 294 SRIL Sri Rejeki Isman Tbk. 193 202 193 202 9 97,369,900 19,452,184,300 4,657 84.167 204 J 11,760,900 202 T/B 130,389,900 295 SRSN Indo Acidatama Tbk 60 60 58 60 0 3,266,900 192,470,700 175 10.928 60 T/J 1,600,000 59 B 11,200 296 SSIA Surya Semesta Internusa Tbk. 366 384 360 364 -2 50,369,000 18,709,983,000 2,751 149.333 364 T/J 8,754,200 362 B 669,100 297 SSMS Sawit Sumbermas Sarana Tbk. 800 840 800 825 25 2,634,700 2,177,067,500 440 123.134 830 J 33,300 825 T/B 3,400 298 STAR Buana Artha Anugerah Tbk. 129 132 129 129 0 20,200 2,606,100 7 126.471 129 T/J 10,000 123 B 800 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 9,009,100 0 B 0 300 TARA Sitara Propertindo Tbk. 173 162 161 161 -12 121,400 19,552,000 26 151.887 161 T/J 980,300 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 116,396,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,145 1,115 1,125 0 39,033,500 44,337,933,500 2,097 277.778 1,125 T/J 1,924,100 1,115 B 197,300 303 TBLA Tunas Baru Lampung Tbk. 650 685 650 665 15 11,137,900 7,423,584,000 1,545 151.429 670 J 165,200 665 T/B 809,300 304 TCID Mandom Indonesia Tbk. 7,325 7,475 7,325 7,475 150 300 2,212,500 3 733.188 7,325 J 9,800 7,300 B 300 305 TDPM Tridomain Performance Materials Tbk. 92 93 91 92 0 2,247,000 206,880,600 275 40.351 93 J 960,000 92 T/B 1,483,800 306 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. 68 70 66 69 1 2,706,200 184,158,300 227 34.500 69 T/J 189,900 68 B 6,200 308 TINS Timah Tbk. 645 655 640 645 0 19,908,900 12,858,652,000 1,410 329.591 650 J 2,023,700 645 T/B 124,900 309 TIRT Tirta Mahakam Resources Tbk 54 54 51 54 0 1,400 72,600 2 24.686 54 T/J 101,200 51 B 49,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 7,100 6,725 7,000 300 19,979,000 138,855,217,500 7,520 432.798 7,025 J 439,200 7,000 T/B 1,536,400 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,080 3,130 3,080 3,090 10 102,304,100 317,134,215,000 10,843 1,623.880 3,100 J 3,150,500 3,090 T/B 499,300 312 TMAS Temas Tbk. 107 110 100 104 -3 1,442,400 148,437,400 178 239.201 105 J 105,000 104 T/B 22,900 313 TOBA Toba Bara Sejahtra Tbk. 348 348 342 348 0 40,800 14,197,800 18 73.436 348 T/J 14,100 344 B 300 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,600 280,000 6 80.475 50 T/J 180,399,600 0 B 0 315 TOTL Total Bangun Persada Tbk. 370 376 360 364 -6 14,207,600 5,207,356,000 1,987 130.829 364 T/J 149,800 362 B 369,000 316 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,045 1,055 -10 141,687,300 150,645,752,500 15,709 5,025.485 1,055 T/J 1,158,500 1,050 B 1,056,700 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 123 127 121 122 -1 12,700 1,551,700 21 122.940 123 J 19,800 122 T/B 800 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 382 0 0 382 0 0 0 0 227.869 398 J 42,000 382 B 10,600 321 TSPC Tempo Scan Pacific Tbk. 1,400 1,420 1,380 1,400 0 118,200 164,521,000 133 249.750 1,400 T/J 52,100 1,380 B 2,500 322 TURI Tunas Ridean Tbk. 1,390 1,390 1,360 1,385 -5 378,100 524,318,500 18 3,077.778 1,375 J 64,600 1,360 B 14,900 323 UCID Uni-Charm Indonesia Tbk. 1,505 1,510 1,470 1,505 0 532,900 792,583,000 365 100.333 1,510 J 7,000 1,505 T/B 2,800 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,595 1,595 -10 27,697,600 44,318,841,500 640 3,092.524 1,595 T/J 40,000 1,590 B 35,700 325 UNIC Unggul Indah Cahaya Tbk. 3,700 3,800 3,700 3,750 50 400 1,497,000 4 138.885 3,780 J 800 3,510 B 1,000 326 UNSP Bakrie Sumatera Plantations Tbk. 60 61 59 60 0 133,600 8,027,100 24 2.849 60 T/J 9,700 59 B 600 327 UNTR United Tractors Tbk. 18,325 18,650 18,250 18,250 -75 4,518,100 83,177,100,000 3,106 21,726.190 18,300 J 52,000 18,250 T/B 225,800 328 UNVR Unilever Indonesia Tbk. 8,075 8,125 8,050 8,050 -25 10,766,900 87,135,295,000 4,453 206,093.190 8,075 J 12,900 8,050 T/B 580,100 329 VICO Victoria Investama Tbk. 73 83 75 78 5 11,300 888,700 19 62.400 78 T/J 78,000 76 B 200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 75,000 3,750,000 3 16.667 50 T/J 36,041,300 0 B 0 331 VOKS Voksel Electric Tbk. 204 202 199 200 -4 58,400 11,732,400 19 88.471 202 J 14,100 199 B 8,600 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 210 204 206 2 34,909,100 7,210,291,200 1,436 71.034 206 T/J 195,300 204 B 1,994,100 333 WEHA WEHA Transportasi Indonesia Tbk. 81 82 81 81 0 76,600 6,232,200 29 35.360 81 T/J 1,900 80 B 7,700 334 WIIM Wismilak Inti Makmur Tbk. 193 200 191 192 -1 3,435,300 666,042,000 383 29.538 192 T/J 126,800 191 B 103,000 335 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,300 1,260 1,260 5 36,662,200 46,857,208,500 3,888 323.863 1,265 J 200,100 1,260 T/B 967,700 336 WINS Wintermar Offshore Marine Tbk. 91 92 91 92 1 45,100 4,124,100 5 24.880 92 T/J 1,500,100 90 B 700 337 WOMF Wahana Ottomitra Multiartha Tbk. 204 204 200 200 -4 96,000 19,352,800 47 30.321 204 J 49,400 200 T/B 13,900 338 WOOD Integra Indocabinet Tbk. 420 448 414 416 -4 70,040,400 30,002,555,000 5,340 160.000 416 T/J 9,645,800 414 B 677,900 339 WSBP Waskita Beton Precast Tbk. 202 212 202 204 2 239,250,500 49,446,305,200 4,542 41.633 206 J 6,946,100 204 T/B 15,376,000 340 WSKT Waskita Karya (Persero) Tbk. 715 735 715 720 5 65,240,100 47,211,491,000 3,545 194.332 720 T/J 1,707,700 715 B 2,368,100 341 WTON Wijaya Karya Beton Tbk. 298 306 294 300 2 20,334,900 6,127,367,800 1,415 50.847 302 J 298,600 300 T/B 526,300 Total 6,296,252,800 5,658,522,972,600 496,773 2,785,792,500 351,094,100 Jakarta, 15 July 2020 Trading Division