List of Securities Quotation Main Board Date: Thursday, 16 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. 8,850 9,125 8,900 8,975 125 3,569,300 32,183,892,500 2,484 729.106 8,975 T/J 7,800 8,950 B 37,100 2 ABMM ABM Investama Tbk. 1,310 1,305 1,220 1,220 -90 16,100 19,882,000 25 32.533 1,220 T/J 17,900 0 B 0 3 ACES Ace Hardware Indonesia Tbk. 1,680 1,685 1,630 1,650 -30 10,489,400 17,237,283,000 2,591 2,012.195 1,650 T/J 989,300 1,645 B 56,900 4 ACST Acset Indonusa Tbk. 264 270 264 266 2 113,000 30,098,400 36 11.170 266 T/J 15,900 264 B 163,300 5 ADHI Adhi Karya (Persero) Tbk. 640 655 640 645 5 15,812,300 10,236,234,500 1,853 506.546 645 T/J 469,600 640 B 1,551,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,525 7,700 7,525 7,650 125 136,200 1,041,717,500 272 329.032 7,675 J 15,300 7,650 T/B 37,100 7 ADMG Polychem Indonesia Tbk 105 105 103 104 -1 369,300 38,314,300 45 9.283 104 T/J 10,000 103 B 139,800 8 ADRO Adaro Energy Tbk. 1,130 1,150 1,105 1,110 -20 62,091,100 69,594,768,000 6,837 100.909 1,115 J 520,700 1,110 T/B 1,184,000 9 AGII Aneka Gas Industri Tbk. 575 585 560 575 0 418,500 239,319,000 78 52.273 575 T/J 946,700 570 B 1,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 224 234 216 222 -2 57,949,200 13,045,550,200 3,164 362.698 222 T/J 2,335,600 220 B 1,464,100 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. 2,480 2,500 2,460 2,480 0 11,472,700 28,518,974,000 1,195 1,976.552 2,490 J 86,700 2,480 T/B 600 13 ALTO Tri Banyan Tirta Tbk. 348 348 348 348 0 1,000 348,000 1 173.864 348 T/J 39,800 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 269,400 52,533,000 10 177.273 196 J 138,900 195 T/B 106,200 15 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,730 2,730 -170 98,600 269,964,000 27 111.429 2,730 T/J 448,000 2,720 B 6,200 16 AMRT Sumber Alfaria Trijaya Tbk. 760 760 740 750 -10 1,113,300 835,554,000 347 1,913.802 755 J 1,300 750 T/B 57,900 17 ANJT Austindo Nusantara Jaya Tbk. 570 570 540 565 -5 13,900 7,917,500 9 47.083 570 J 100 545 B 100 18 ANTM Aneka Tambang Tbk. 655 665 650 650 -5 19,244,200 12,609,527,500 2,506 428.562 655 J 1,728,600 650 T/B 5,731,200 19 APLI Asiaplast Industries Tbk. 124 122 116 122 -2 21,300 2,473,000 10 101.667 120 J 16,300 0 B 0 20 APLN Agung Podomoro Land Tbk. 123 124 117 119 -4 60,178,500 7,202,866,200 2,668 32.603 119 T/J 595,200 118 B 2,660,700 21 ARNA Arwana Citramulia Tbk. 400 424 400 420 20 3,727,300 1,550,281,600 287 2,854.618 422 J 308,100 420 T/B 90,000 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. 930 930 930 930 0 300 279,000 2 274.701 930 T/J 7,000 925 B 1,100 24 ASGR Astra Graphia Tbk. 660 670 660 665 5 303,700 202,025,500 89 137.875 665 T/J 192,100 660 B 335,300 25 ASII Astra International Tbk. 5,150 5,350 5,150 5,250 100 72,113,500 381,489,607,500 9,655 3,754.371 5,275 J 179,600 5,250 T/B 139,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,175 1,150 1,150 -20 32,100 37,403,000 33 2,129.630 1,150 T/J 3,700 1,145 B 1,900 27 ASRI Alam Sutera Realty Tbk. 138 141 132 134 -4 132,395,700 17,906,533,800 3,439 127.619 134 T/J 561,000 133 B 2,056,500 28 ASSA Adi Sarana Armada Tbk. 470 500 462 500 30 15,187,000 7,371,430,000 1,046 128.205 500 T/J 1,144,300 498 B 218,500 29 ATIC Anabatic Technologies Tbk. 690 660 660 660 -30 1,000 660,000 4 94.286 710 J 2,900 660 T/B 1,100 30 AUTO Astra Otoparts Tbk. 925 940 925 935 10 1,849,600 1,727,579,000 432 845.618 940 J 564,100 935 T/B 10,300 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 736,900 0 B 0 32 BATA Sepatu Bata Tbk. 550 550 550 550 0 400 220,000 4 7,133.593 550 T/J 800 545 B 1,100 33 BBCA Bank Central Asia Tbk. 30,750 31,000 30,700 30,900 150 13,304,100 411,292,192,500 5,053 17,657.143 30,900 T/J 139,200 30,875 B 5,900 34 BBKP Bank Bukopin Tbk. 182 183 181 181 -1 12,236,300 2,219,334,200 706 54.275 182 J 1,237,800 181 T/B 4,010,200 35 BBMD Bank Mestika Dharma Tbk. 1,440 1,400 1,360 1,360 -80 2,800 3,847,000 11 98.551 1,370 J 500 1,360 T/B 2,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,740 4,680 4,700 -10 43,047,100 202,473,217,000 8,587 22.605 4,710 J 331,500 4,700 T/B 1,447,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,160 3,130 3,140 10 117,097,200 367,767,656,000 11,912 3,588.571 3,150 J 3,535,100 3,140 T/B 46,400 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 1,335 1,310 1,315 -5 39,745,200 52,516,712,000 3,470 171.522 1,320 J 567,100 1,315 T/B 2,221,900 40 BBYB Bank Yudha Bhakti Tbk. 302 304 292 300 -2 108,200 32,731,400 23 305.437 300 T/J 3,200 294 B 900 41 BCAP MNC Kapital Indonesia Tbk. 152 157 152 157 5 18,105,600 2,840,762,400 4,173 445.238 157 T/J 62,900 156 B 27,400 42 BDMN Bank Danamon Indonesia Tbk. 2,830 2,830 2,790 2,800 -30 1,262,900 3,535,847,000 671 1.581 2,800 T/J 106,100 2,790 B 90,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 133 136 124 124 -9 196,386,000 24,883,549,000 5,223 72.941 124 T/J 1,096,200 0 B 0 44 BFIN BFI Finance Indonesia Tbk. 272 276 272 276 4 3,409,900 934,135,000 286 1,414.369 276 T/J 508,000 274 B 10,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 135,200 6,760,000 14 146.220 50 T/J 38,020,000 0 B 0 46 BINA Bank Ina Perdana Tbk. 900 895 880 880 -20 6,500 5,768,500 15 497.186 890 J 30,700 880 T/B 26,300 47 BIRD Blue Bird Tbk. 1,000 1,005 985 990 -10 1,263,200 1,252,616,000 374 15.231 995 J 5,300 990 T/B 22,700 48 BISI BISI International Tbk. 810 815 800 815 5 110,000 88,830,000 47 407.500 815 T/J 19,600 810 B 16,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 935 905 925 15 13,940,300 12,917,744,500 2,049 154.167 925 T/J 874,100 920 B 425,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 550 540 545 5 10,210,300 5,546,432,000 1,217 126.744 545 T/J 134,800 540 B 1,226,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 163,700 8,185,000 15 3.455 50 T/J 205,369,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 216,130,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,350 5,250 5,275 0 21,929,700 115,824,555,000 3,751 1,589.492 5,300 J 742,400 5,275 T/B 2,601,900 54 BMSR Bintang Mitra Semestaraya Tbk 57 55 55 55 -2 60,500 3,327,500 8 11.000 55 T/J 33,800 0 B 0 55 BMTR Global Mediacom Tbk. 204 212 202 206 2 54,686,200 11,299,713,400 1,814 167.671 206 T/J 2,263,600 204 B 9,200,900 56 BNBA Bank Bumi Arta Tbk. 292 300 290 292 0 163,600 47,661,000 28 182.500 300 J 2,700 292 T/B 5,000 57 BNGA Bank CIMB Niaga Tbk. 790 800 780 785 -5 7,805,700 6,158,881,000 1,089 5.796 790 J 53,600 785 T/B 135,300 58 BNII Bank Maybank Indonesia Tbk. 162 164 162 163 1 152,600 24,838,500 34 1.942 163 T/J 1,200 162 B 279,400 59 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 4,161,200 5,327,312,000 183 13.936 1,285 J 880,400 1,280 T/B 2,500 60 BPTR Batavia Prosperindo Trans Tbk. 72 78 72 77 5 23,700 1,742,800 14 77.000 77 T/J 41,600 72 B 18,400 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 100 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 490 500 488 492 2 178,317,900 88,210,154,000 10,861 96.471 494 J 3,101,200 492 T/B 141,200 63 BRPT Barito Pacific Tbk. 1,250 1,275 1,225 1,250 0 50,708,800 63,815,252,000 4,086 488.797 1,255 J 185,100 1,250 T/B 279,200 64 BSDE Bumi Serpong Damai Tbk. 750 760 745 750 0 42,310,900 31,766,771,500 2,176 146.913 750 T/J 5,274,900 745 B 5,548,100 65 BSIM Bank Sinarmas Tbk. 515 515 500 515 0 1,100 562,000 6 351.251 515 T/J 21,900 510 B 15,000 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,170 2,200 2,160 2,180 10 89,100 193,803,000 69 422.021 2,180 T/J 200 2,170 B 32,700 68 BTPS Bank BTPN Syariah Tbk. 3,220 3,260 3,190 3,190 -30 6,901,600 22,101,476,000 2,994 327.179 3,200 J 17,000 3,190 T/B 367,000 69 BUDI Budi Starch & Sweetener Tbk. 86 90 86 88 2 2,146,600 189,162,200 131 47.694 88 T/J 26,900 87 B 349,700 70 BULL Buana Lintas Lautan Tbk. 324 340 316 320 -4 172,267,600 56,246,129,000 6,503 31.293 322 J 90,500 320 T/B 85,200 71 BVIC Bank Victoria International Tbk. 70 70 66 68 -2 593,100 40,255,400 77 64.301 69 J 2,500 68 T/B 700 72 BWPT Eagle High Plantations Tbk. 101 107 98 100 -1 146,890,400 14,999,697,200 5,211 21.871 100 T/J 700 99 B 1,189,800 73 BYAN Bayan Resources Tbk. 11,825 12,300 11,775 11,800 -25 8,700 103,207,500 26 203.448 11,800 T/J 1,500 11,775 B 100 74 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 226,500 46,378,600 67 62.424 206 T/J 20,400 204 B 268,600 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 6,258,600 312,930,000 13 28.571 50 T/J 65,869,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,980 1,995 1,990 1,990 10 34,800 69,336,500 40 411.157 1,995 J 4,300 1,990 T/B 3,400 77 CFIN Clipan Finance Indonesia Tbk. 197 197 193 194 -3 2,996,100 579,538,600 79 15.181 194 T/J 354,500 193 B 572,200 78 CITY Natura City Developments Tbk. 51 51 51 51 0 500 25,500 1 42.500 51 T/J 147,400 50 B 200 79 CLEO Sariguna Primatirta Tbk. 464 466 462 464 0 7,249,200 3,364,197,800 562 2,017.391 466 J 147,700 464 T/B 6,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,325 1,300 1,305 5 55,000 71,549,500 17 124.873 1,315 J 100 1,300 B 34,200 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 106,594,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,225 6,125 6,175 0 7,583,800 46,784,087,500 2,442 28,123.150 6,175 T/J 886,300 6,150 B 518,000 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 200 10,000 2 45.455 50 T/J 156,279,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 336 0 0 336 0 0 0 0 169.556 354 J 500 332 B 600 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. 665 680 655 655 -10 35,257,900 23,404,209,000 2,721 146.651 660 J 2,120,600 655 T/B 4,358,600 87 DART Duta Anggada Realty Tbk. 258 258 240 240 -18 7,200 1,734,000 8 44.367 250 J 1,000 240 T/B 4,100 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 235,577,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 16,137,800 0 B 0 90 DILD Intiland Development Tbk. 181 182 179 180 -1 2,409,700 433,895,500 238 31.366 180 T/J 20,000 179 B 393,800 91 DLTA Delta Djakarta Tbk. 4,830 4,870 4,840 4,840 10 9,700 47,128,000 34 28,931.795 4,840 T/J 10,800 4,830 B 2,300 92 DMAS Puradelta Lestari Tbk. 195 197 192 194 -1 159,937,400 30,985,067,500 4,441 92.381 195 J 4,156,300 194 T/B 1,048,300 93 DMND Diamond Food Indonesia Tbk. 960 960 940 960 0 13,000 12,317,500 12 104.918 960 T/J 21,500 950 B 500 94 DNAR Bank Oke Indonesia Tbk. 250 250 250 250 0 10,000 2,500,000 3 227.273 250 T/J 492,600 0 B 0 95 DOID Delta Dunia Makmur Tbk. 212 218 210 216 4 45,899,800 9,895,449,200 1,991 292.429 218 J 3,143,900 216 T/B 1,341,600 96 DPNS Duta Pertiwi Nusantara Tbk. 280 300 278 278 -2 300 85,600 2 90.324 274 J 96,000 262 B 400 97 DPUM Dua Putra Utama Makmur Tbk. 68 78 68 78 10 150,700 10,262,100 16 14.182 76 J 5,000 75 B 500 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 66 69 1 425,100 29,174,700 88 39.269 69 T/J 105,800 68 B 18,000 99 DSNG Dharma Satya Nusantara Tbk. 348 364 346 350 2 5,525,800 1,964,249,400 708 94.595 350 T/J 29,900 348 B 157,200 100 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 20,900 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 448 470 448 450 2 4,849,700 2,225,288,600 1,487 89.109 452 J 4,200 450 T/B 400 102 DVLA Darya-Varia Laboratoria Tbk. 2,210 2,220 2,200 2,220 10 9,900 21,885,000 28 817.163 2,220 T/J 14,500 2,210 B 400 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 37,600 1,885,000 14 14.286 50 T/J 473,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,170 1,180 1,155 1,165 -5 229,900 267,187,000 240 2,957.453 1,165 T/J 8,900 1,160 B 57,700 105 ELSA Elnusa Tbk. 244 248 242 244 0 111,443,700 27,287,802,200 3,674 61.000 246 J 6,078,000 244 T/B 2,413,300 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,200 60,000 3 10.308 50 T/J 696,332,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,590 4,590 4,590 4,590 0 100 459,000 1 637.500 4,560 J 500 4,500 B 200 108 ERAA Erajaya Swasembada Tbk. 1,335 1,405 1,335 1,375 40 47,616,000 65,794,861,000 7,341 137.500 1,375 T/J 283,000 1,370 B 281,600 109 ESSA Surya Esa Perkasa Tbk. 158 158 155 156 -2 1,127,600 176,704,900 146 290.443 157 J 247,700 156 T/B 100 110 ESTI Ever Shine Tex Tbk. 59 60 55 55 -4 343,400 18,952,300 52 22.087 55 T/J 949,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 78 79 73 79 1 117,600 8,997,300 14 6.506 75 J 100 74 B 11,100 112 EXCL XL Axiata Tbk. 2,930 2,960 2,870 2,870 -60 6,349,200 18,329,873,000 3,065 145.655 2,870 T/J 734,900 2,860 B 286,100 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 6,850 B 200 114 FILM MD Pictures Tbk. 174 177 173 174 0 240,400 41,830,600 119 82.857 175 J 46,900 174 T/B 13,300 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 3,500 175,000 2 22.727 50 T/J 5,016,700 0 B 0 116 FREN Smartfren Telecom Tbk. 97 98 97 97 0 15,805,400 1,535,792,400 725 5.389 98 J 8,861,400 97 T/B 5,112,300 117 GAMA Gading Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 4,610,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,375 1,375 1,375 1,375 0 4,400 6,050,000 1 1,100.000 1,400 J 120,000 1,375 T/B 1,200 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 46,975 50,600 46,975 50,025 3,050 3,819,900 187,489,372,500 7,414 1,952.195 50,050 J 182,300 50,025 T/B 149,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,615 1,525 1,615 0 1,200 1,839,000 3 138.034 1,605 J 4,100 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 258 284 262 264 6 203,813,000 55,471,793,400 10,844 35.489 264 T/J 2,648,300 262 B 3,217,600 123 GJTL Gajah Tunggal Tbk. 410 412 402 404 -6 3,691,400 1,501,682,600 340 79.315 406 J 343,500 404 T/B 100,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 94 85 86 1 60,260,700 5,349,003,700 2,447 21.500 86 T/J 215,700 85 B 5,912,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,295 1,285 1,290 0 129,200 166,586,500 84 100.389 1,290 T/J 10,800 1,285 B 49,000 126 GPRA Perdana Gapuraprima Tbk. 50 52 50 50 0 4,207,300 210,562,100 38 21.568 51 J 62,800 50 T/B 3,676,000 127 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. 99 100 95 95 -4 229,600 22,771,100 19 38.000 99 J 40,000 95 T/B 6,500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 100 5,000 1 26.579 50 T/J 15,617,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 159 189 148 187 28 4,700 709,100 5 105.201 182 J 43,800 181 B 500 131 HDIT Hensel Davest Indonesia Tbk. 456 476 456 456 0 100,200 45,695,200 5 86.857 456 T/J 409,800 426 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. 2,980 3,040 2,980 2,990 10 742,100 2,220,602,000 90 80.811 2,990 T/J 551,700 2,980 B 2,500 134 HERO Hero Supermarket Tbk. 870 880 850 870 0 3,100 2,697,000 16 1,815.981 870 T/J 500 860 B 100 135 HEXA Hexindo Adiperkasa Tbk. 3,600 3,630 3,550 3,560 -40 129,700 462,675,000 83 1,089.818 3,560 T/J 26,200 3,550 B 500 136 HITS Humpuss Intermoda Transportasi Tbk. 610 610 610 610 0 500 305,000 1 938.462 605 J 11,100 0 B 0 137 HKMU HK Metals Utama Tbk. 83 83 80 81 -2 21,004,300 1,709,212,900 736 35.217 82 J 1,828,800 81 T/B 1,327,800 138 HMSP H.M. Sampoerna Tbk. 1,705 1,850 1,700 1,850 145 207,991,200 373,387,333,500 22,306 9,235.224 1,855 J 286,700 1,850 T/B 6,702,200 139 HOKI Buyung Poetra Sembada Tbk. 655 660 650 660 5 8,544,600 5,602,143,500 422 212.903 660 T/J 478,800 655 B 11,600 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,500 175,000 9 27.027 50 T/J 1,013,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. 228 234 222 230 2 527,700 120,442,600 88 76.667 232 J 30,000 230 T/B 10,800 142 HRUM Harum Energy Tbk. 1,205 1,220 1,170 1,185 -20 1,457,200 1,719,634,500 515 22.788 1,190 J 1,000 1,185 T/B 28,300 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,450 9,650 9,450 9,575 125 12,667,900 121,258,677,500 4,867 354.958 9,575 T/J 150,400 9,550 B 6,400 145 IDPR Indonesia Pondasi Raya Tbk. 185 220 191 192 7 9,033,300 1,811,478,400 626 15.000 192 T/J 6,000 191 B 66,200 146 IFII Indonesia Fibreboard Industry Tbk. 135 137 130 133 -2 575,200 77,271,700 82 126.667 135 J 35,000 133 T/B 23,300 147 IGAR Champion Pacific Indonesia Tbk. 266 276 260 276 10 46,900 12,445,800 25 180.392 276 T/J 40,700 270 B 100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 7,659,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 690 710 665 665 -25 6,710,000 4,583,695,500 1,120 89.277 670 J 18,900 665 T/B 26,700 150 IMJS Indomobil Multi Jasa Tbk. 278 284 260 260 -18 7,543,200 2,025,222,000 860 52.000 262 J 370,400 260 T/B 215,900 151 INAF Indofarma Tbk. 1,110 1,135 1,080 1,090 -20 3,936,700 4,373,852,000 1,080 436.000 1,100 J 13,400 1,090 T/B 9,200 152 INCI Intanwijaya Internasional Tbk 454 480 442 468 14 54,900 25,081,200 61 50.617 468 T/J 3,800 466 B 1,200 153 INCO Vale Indonesia Tbk. 3,220 3,250 3,180 3,190 -30 7,676,600 24,592,483,000 1,923 1,302.041 3,190 T/J 1,055,800 3,180 B 639,300 154 INDF Indofood Sukses Makmur Tbk. 6,525 6,750 6,600 6,625 100 23,742,800 158,639,732,500 6,962 1,134.049 6,625 T/J 483,300 6,600 B 959,500 155 INDR Indo-Rama Synthetics Tbk. 2,270 2,310 2,250 2,250 -20 61,700 140,152,000 61 303.034 2,300 J 100 2,250 T/B 154,900 156 INDS Indospring Tbk. 2,230 2,230 2,150 2,150 -80 226,300 488,134,000 29 201.562 2,230 J 1,900 2,150 T/B 16,800 157 INDY Indika Energy Tbk. 915 935 885 895 -20 13,713,800 12,430,243,500 2,332 30.339 895 T/J 29,500 890 B 268,600 158 INKP Indah Kiat Pulp & Paper Tbk. 7,600 7,750 7,525 7,650 50 5,163,800 39,411,720,000 2,566 394.194 7,650 T/J 68,000 7,625 B 34,100 159 INPC Bank Artha Graha Internasional Tbk. 50 52 50 50 0 344,000 17,240,000 71 0.286 51 J 19,500 50 T/B 30,500 160 INTP Indocement Tunggal Prakarsa Tbk. 11,700 12,000 11,700 11,975 275 5,694,100 67,614,367,500 3,920 479.000 11,975 T/J 1,188,300 11,950 B 5,600 161 IPCC Indonesia Kendaraan Terminal Tbk. 428 438 428 438 10 2,679,500 1,161,713,400 629 26.707 440 J 122,100 438 T/B 94,200 162 IPOL Indopoly Swakarsa Industry Tbk. 75 75 73 75 0 689,700 51,682,300 19 35.714 75 T/J 84,400 74 B 82,600 163 IPTV MNC Vision Networks Tbk. 356 358 352 358 2 38,060,600 13,483,872,000 8,686 149.167 360 J 218,400 358 T/B 23,700 164 ISAT Indosat Tbk. 2,550 2,590 2,500 2,520 -30 2,832,000 7,185,089,000 1,642 180.000 2,530 J 20,700 2,520 T/B 11,200 165 ISSP Steel Pipe Industry of Indonesia Tbk. 132 136 130 131 -1 6,234,000 830,459,800 460 44.407 132 J 274,800 131 T/B 1,633,900 166 ITMG Indo Tambangraya Megah Tbk. 7,675 7,725 7,625 7,675 0 1,981,800 15,198,445,000 1,711 54.821 7,675 T/J 31,700 7,650 B 58,000 167 JAWA Jaya Agra Wattie Tbk. 66 66 65 65 -1 657,300 42,780,900 11 13.000 65 T/J 751,600 64 B 100,900 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 370 370 346 346 -24 54,500 18,880,200 14 286.384 346 T/J 176,300 0 B 0 169 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,155 1,165 10 25,000,100 29,057,310,500 3,224 318.480 1,165 T/J 437,900 1,160 B 1,262,800 170 JRPT Jaya Real Property Tbk. 418 420 412 414 -4 1,231,100 510,464,800 194 398.077 416 J 2,300 414 T/B 378,000 171 JSKY Sky Energy Indonesia Tbk. 80 81 79 80 0 5,443,100 435,322,100 358 40.000 81 J 274,600 79 B 2,051,200 172 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,380 4,390 -10 6,596,200 28,989,721,000 1,810 258.875 4,400 J 78,400 4,390 T/B 527,200 173 KAEF Kimia Farma Tbk. 1,270 1,285 1,235 1,255 -15 8,026,900 10,126,484,000 2,202 1,255.000 1,260 J 85,100 1,255 T/B 168,000 174 KBLI KMI Wire & Cable Tbk. 410 420 408 412 2 1,936,800 800,218,600 218 50.061 412 T/J 4,530,400 410 B 160,300 175 KEEN Kencana Energi Lestari Tbk. 350 348 340 340 -10 1,930,600 662,637,600 96 85.859 340 T/J 57,800 336 B 1,800 176 KICI Kedaung Indah Can Tbk 228 232 228 232 4 22,100 5,114,400 10 49.255 244 J 1,000 230 B 300 177 KIJA Kawasan Industri Jababeka Tbk. 146 149 143 144 -2 544,900 79,616,700 122 4.996 144 T/J 1,371,700 143 B 185,000 178 KINO Kino Indonesia Tbk. 3,300 3,390 3,300 3,350 50 335,100 1,122,366,000 162 88.158 3,350 T/J 589,200 3,330 B 32,600 179 KKGI Resource Alam Indonesia Tbk. 199 210 190 202 3 52,700 10,287,100 72 708.772 204 J 1,100 190 B 5,100 180 KLBF Kalbe Farma Tbk. 1,510 1,520 1,470 1,485 -25 24,543,800 36,522,098,000 5,063 14,483.566 1,490 J 240,700 1,485 T/B 310,200 181 KOBX Kobexindo Tractors Tbk. 90 94 90 91 1 610,000 55,314,200 170 22.750 92 J 140,500 91 T/B 13,900 182 KOTA DMS Propertindo Tbk. 645 650 635 635 -10 8,010,100 5,141,416,000 420 317.500 640 J 92,500 635 T/B 60,800 183 KPAL Steadfast Marine Tbk. 69 70 65 68 -1 1,447,300 98,004,900 148 59.130 69 J 6,600 68 T/B 237,600 184 KRAS Krakatau Steel (Persero) Tbk. 360 396 368 376 16 383,839,000 146,882,097,400 21,541 46.745 378 J 2,540,400 376 T/B 554,700 185 KREN Kresna Graha Investama Tbk. 124 134 116 123 -1 90,031,800 11,436,329,400 5,950 1,279.650 124 J 447,800 123 T/B 1,184,500 186 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 28,846,500 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,675 7,000 6,675 7,000 325 1,700 11,542,500 8 115.702 6,900 J 700 6,675 B 600 188 LINK Link Net Tbk. 2,030 2,060 2,020 2,030 0 703,900 1,429,884,000 506 126.875 2,030 T/J 58,100 2,020 B 312,200 189 LION Lion Metal Works Tbk. 356 356 356 356 0 11,400 4,058,400 5 222.961 354 J 5,000 350 B 300 190 LPCK Lippo Cikarang Tbk 825 845 815 830 5 1,059,800 875,758,000 181 93.580 830 T/J 110,600 825 B 1,000 191 LPGI Lippo General Insurance Tbk. 3,780 3,800 3,800 3,800 20 2,100 7,980,000 2 170.787 3,800 T/J 7,900 3,610 B 3,000 192 LPKR Lippo Karawaci Tbk. 149 150 143 145 -4 37,400,400 5,433,434,800 3,984 46.823 146 J 592,700 145 T/B 1,403,900 193 LPPF Matahari Department Store Tbk. 1,380 1,395 1,375 1,380 0 5,837,500 8,069,581,500 1,851 31.271 1,380 T/J 1,988,400 1,375 B 892,300 194 LSIP PP London Sumatra Indonesia Tbk. 940 975 930 940 0 63,474,400 60,130,799,000 5,613 242.581 940 T/J 308,100 935 B 817,000 195 LTLS Lautan Luas Tbk. 436 438 434 436 0 45,400 19,852,400 17 154.124 440 J 172,400 436 T/B 44,100 196 MAIN Malindo Feedmill Tbk. 620 635 605 630 10 7,342,700 4,606,812,000 753 357.955 635 J 1,262,800 630 T/B 333,800 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,000 50,000 4 6.835 50 T/J 357,170,500 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. 665 695 655 690 25 53,109,700 36,161,565,000 4,798 1,107.278 690 T/J 1,153,800 685 B 48,800 200 MARK Mark Dynamics Indonesia Tbk. 780 790 765 780 0 5,119,500 3,982,629,500 972 1,560.000 780 T/J 160,100 775 B 12,700 201 MASA Multistrada Arah Sarana Tbk. 550 610 535 535 -15 9,100 5,451,000 10 380.404 585 J 40,400 535 T/B 55,800 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,500 B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. 396 402 370 378 -18 4,146,300 1,553,012,400 610 23.625 380 J 839,100 378 T/B 68,400 204 MBTO Martina Berto Tbk. 74 79 69 69 -5 22,300 1,547,800 26 9.324 69 T/J 27,900 0 B 0 205 MCOR Bank China Construction Bank Indonesia Tbk. 143 147 140 147 4 9,279,300 1,332,770,600 616 131.848 147 T/J 2,951,900 146 B 19,000 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,519,200 0 B 0 207 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 208 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 84,609,200 0 B 0 209 MEDC Medco Energi Internasional Tbk. 472 500 470 488 16 247,193,500 120,808,765,200 11,174 859.503 490 J 1,630,100 488 T/B 2,831,900 210 MEGA Bank Mega Tbk. 6,200 0 0 6,200 0 0 0 0 4,519.346 6,400 J 1,300 6,200 B 20,500 211 META Nusantara Infrastructure Tbk. 108 111 109 111 3 486,300 53,529,300 40 33.629 111 T/J 124,500 109 B 11,500 212 MGRO Mahkota Group Tbk. 675 685 675 675 0 2,392,200 1,628,721,500 215 300.000 675 T/J 63,900 670 B 69,100 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,320 0 16,144,700 37,500,197,000 2,540 136.592 2,320 T/J 132,500 2,310 B 5,000 214 MLBI Multi Bintang Indonesia Tbk. 9,975 9,975 9,950 9,975 0 12,600 125,680,000 20 63,535.032 9,975 T/J 2,000 9,950 B 2,600 215 MLPL Multipolar Tbk. 52 52 51 52 0 297,700 15,441,200 28 5.964 52 T/J 1,274,800 51 B 1,685,000 216 MLPT Multipolar Technology Tbk. 605 605 595 600 -5 153,600 91,621,500 95 125.000 605 J 42,600 600 T/B 4,100 217 MNCN Media Nusantara Citra Tbk. 905 920 900 915 10 97,359,300 88,585,455,500 5,199 101.667 915 T/J 1,480,900 910 B 730,900 218 MPMX Mitra Pinasthika Mustika Tbk. 490 494 490 492 2 889,900 438,144,600 174 32.800 494 J 490,600 492 T/B 160,500 219 MPPA Matahari Putra Prima Tbk. 113 118 113 113 0 1,118,300 128,273,400 168 47.509 113 T/J 19,600 112 B 130,000 220 MRAT Mustika Ratu Tbk. 133 158 135 144 11 165,000 23,159,700 357 22.154 144 T/J 5,400 143 B 100 221 MSIN MNC Studios International Tbk. 258 266 254 254 -4 10,193,600 2,625,161,400 666 50.800 256 J 1,000 254 T/B 123,800 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 11,000 995 B 500 223 MTDL Metrodata Electronics Tbk. 1,460 1,470 1,410 1,470 10 673,700 979,764,000 280 2,646.360 1,470 T/J 73,600 1,425 B 4,200 224 MTLA Metropolitan Land Tbk. 398 398 398 398 0 2,700 1,074,600 4 167.332 398 T/J 17,300 380 B 500 225 MYOH Samindo Resources Tbk. 1,090 1,095 1,060 1,090 0 113,100 122,926,500 34 129.828 1,090 T/J 56,000 1,065 B 300 226 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 1,601,400 3,544,806,000 958 11,105.553 2,230 J 162,700 2,220 T/B 57,600 227 MYTX Asia Pacific Investama Tbk. 51 54 50 54 3 42,800 2,260,000 15 8.117 53 J 800 50 B 41,800 228 NIKL Pelat Timah Nusantara Tbk. 585 570 545 545 -40 27,640,200 15,179,547,000 2,714 167.692 545 T/J 733,100 0 B 0 229 NISP Bank OCBC NISP Tbk. 735 750 725 735 0 37,900 28,048,500 21 890.650 740 J 486,900 735 T/B 300 230 NOBU Bank Nationalnobu Tbk. 730 0 0 730 0 0 0 0 194.667 740 J 100 690 B 900 231 NRCA Nusa Raya Cipta Tbk. 364 370 350 364 0 5,597,900 2,040,695,000 487 42.824 364 T/J 139,700 362 B 702,900 232 NZIA Nusantara Almazia Tbk. 196 216 186 206 10 47,000 8,804,300 20 93.636 190 J 800 187 B 1,000 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,200 60,000 2 98.922 50 T/J 1,901,300 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 82 82 77 80 -2 1,118,500 90,292,100 102 80.000 81 J 8,500 80 T/B 946,500 235 PANR Panorama Sentrawisata Tbk. 90 90 89 90 0 216,700 19,348,500 44 53.999 90 T/J 1,232,300 89 B 21,700 236 PANS Panin Sekuritas Tbk. 875 875 865 875 0 680,900 592,997,000 145 636.364 875 T/J 13,700 870 B 15,200 237 PBID Panca Budi Idaman Tbk. 875 880 860 870 -5 88,400 76,931,500 59 102.353 880 J 14,600 870 T/B 200 238 PBRX Pan Brothers Tbk. 252 252 248 250 -2 87,400 22,008,400 11 442.478 252 J 290,400 248 B 400 239 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 680 J 2,000 0 B 0 240 PEHA Phapros Tbk. 1,135 1,155 1,125 1,140 5 30,400 34,435,000 59 95.159 1,140 T/J 900 1,130 B 100 241 PGAS Perusahaan Gas Negara Tbk. 1,155 1,170 1,150 1,160 5 65,006,200 75,345,102,500 3,715 386.667 1,165 J 3,814,700 1,160 T/B 5,714,000 242 PGUN Pradiksi Gunatama Tbk. 394 398 368 368 -26 1,457,600 544,811,200 384 320.000 368 T/J 322,700 0 B 0 243 PJAA Pembangunan Jaya Ancol Tbk. 540 575 530 555 15 452,500 250,377,000 152 108.293 550 J 56,900 540 B 26,700 244 PLIN Plaza Indonesia Realty Tbk. 2,390 2,400 2,390 2,400 10 3,600 8,617,000 6 995.892 2,400 T/J 13,700 2,390 B 19,400 245 PNBN Bank Pan Indonesia Tbk 830 845 810 815 -15 7,213,000 5,918,163,000 854 1,356.976 820 J 276,200 815 T/B 500,800 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 55,700 2,785,000 11 50.000 50 T/J 9,877,800 0 B 0 247 PNIN Paninvest Tbk. 735 745 720 740 5 343,000 251,218,500 47 786.899 740 T/J 7,400 730 B 1,000 248 PNLF Panin Financial Tbk. 185 187 183 185 0 13,765,900 2,541,389,700 539 199.957 186 J 158,700 185 T/B 1,435,400 249 POLL Pollux Properti Indonesia Tbk. 4,710 4,800 4,440 4,500 -210 50,800 230,531,000 197 731.707 4,500 T/J 15,100 4,460 B 200 250 PPRE PP Presisi Tbk. 200 214 200 200 0 14,664,700 3,001,072,400 1,126 46.512 202 J 155,600 200 T/B 1,021,100 251 PPRO PP Properti Tbk. 50 50 50 50 0 1,450,000 72,500,000 171 108.108 50 T/J 68,532,600 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 111 140 104 127 16 95,500 10,232,500 45 71.497 120 J 29,000 107 B 20,900 253 PRDA Prodia Widyahusada Tbk. 3,070 3,070 2,960 3,020 -50 295,300 887,931,000 232 46.462 3,020 T/J 30,100 2,990 B 59,800 254 PSSI Pelita Samudera Shipping Tbk. 166 166 166 166 0 21,800 3,618,800 12 122.963 166 T/J 3,800 165 B 111,100 255 PTBA Bukit Asam Tbk. 2,150 2,180 2,120 2,120 -30 31,992,300 68,319,219,000 6,346 1,843.478 2,130 J 1,639,400 2,120 T/B 1,782,200 256 PTIS Indo Straits Tbk. 168 159 159 159 -9 100 15,900 1 16.737 185 J 900 165 B 6,200 257 PTPP PP (Persero) Tbk. 990 1,010 990 995 5 36,778,700 36,772,710,500 2,988 187.030 1,000 J 2,814,000 995 T/B 1,023,600 258 PTRO Petrosea Tbk. 1,625 1,685 1,605 1,675 50 2,687,000 4,447,117,500 726 1,340.000 1,680 J 1,700 1,675 T/B 67,300 259 PTSN Sat Nusapersada Tbk 190 202 185 191 1 8,548,700 1,663,933,600 1,045 98.793 191 T/J 55,400 190 B 58,000 260 PUDP Pudjiadi Prestige Tbk. 250 260 252 252 2 600 152,000 4 31.431 254 J 1,000 252 T/B 3,100 261 PURE Trinitan Metals and Minerals Tbk. 112 113 105 112 0 1,990,300 221,247,500 160 37.333 112 T/J 265,500 111 B 255,700 262 PWON Pakuwon Jati Tbk. 428 438 426 428 0 166,691,400 71,868,826,200 9,524 1,650.025 428 T/J 3,028,800 426 B 4,480,800 263 PZZA Sarimelati Kencana Tbk. 675 675 660 670 -5 1,817,800 1,211,505,500 585 60.909 675 J 14,100 670 T/B 178,500 264 RAJA Rukun Raharja Tbk. 112 119 111 114 2 39,495,700 4,544,379,200 2,480 391.591 115 J 1,017,100 114 T/B 68,600 265 RALS Ramayana Lestari Sentosa Tbk. 570 580 565 570 0 11,103,600 6,338,626,500 942 356.250 575 J 337,700 570 T/B 134,600 266 RANC Supra Boga Lestari Tbk. 410 418 408 410 0 192,700 79,054,400 43 82.000 410 T/J 395,100 408 B 27,200 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,200 260,000 3 15.994 50 T/J 4,399,900 0 B 0 268 RDTX Roda Vivatex Tbk 4,950 5,250 5,000 5,250 300 1,000 5,150,000 2 276.579 5,250 T/J 400 5,000 B 34,600 269 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 286 J 8,500 0 B 0 270 RICY Ricky Putra Globalindo Tbk 96 95 94 94 -2 53,300 5,049,900 20 14.929 94 T/J 5,200 93 B 11,000 271 RMBA Bentoel Internasional Investama Tbk. 234 268 220 234 0 146,700 35,466,000 55 1,830.986 240 J 100 234 T/B 7,000 272 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,225 1,195 1,210 -20 439,600 531,769,000 203 474.510 1,215 J 20,300 1,210 T/B 77,100 273 SAMF Saraswanti Anugerah Makmur Tbk. 362 382 362 380 18 9,500 3,454,400 12 316.667 380 T/J 3,700 364 B 100 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,375 9,375 9,325 9,350 -25 6,600 61,715,000 6 6,032.258 9,350 T/J 3,500 9,325 B 4,900 275 SCMA Surya Citra Media Tbk. 1,235 1,245 1,205 1,215 -20 6,569,000 8,003,066,000 1,007 549.642 1,215 T/J 819,300 1,210 B 189,200 276 SDPC Millennium Pharmacon International Tbk. 135 140 126 128 -7 3,428,900 448,363,500 345 85.442 128 T/J 35,300 126 B 200 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 775 775 0 4,500 3,487,500 6 866.842 780 J 9,000 775 T/B 45,700 278 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,920 1,945 -55 297,000 577,443,000 83 83.120 1,945 T/J 42,800 1,940 B 1,500 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,215 1,220 0 1,024,000 1,247,699,000 677 210.345 1,220 T/J 2,654,700 1,215 B 397,800 280 SILO Siloam International Hospitals Tbk. 5,075 5,075 5,000 5,050 -25 65,100 328,522,500 47 57.355 5,075 J 11,100 5,050 T/B 21,100 281 SIMP Salim Ivomas Pratama Tbk. 296 306 296 298 2 10,737,500 3,214,817,200 750 27.091 298 T/J 2,031,700 296 B 1,425,600 282 SMBR Semen Baturaja (Persero) Tbk. 382 386 356 376 -6 106,606,900 39,722,985,000 7,793 67.143 376 T/J 1,847,100 374 B 4,700 283 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,030 1,020 1,030 -5 55,400 56,831,000 41 1,243.961 1,035 J 9,000 1,030 T/B 100 284 SMDR Samudera Indonesia Tbk. 230 234 228 232 2 892,700 204,660,800 123 931.054 232 T/J 10,700 228 B 250,300 285 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,575 9,325 9,400 -50 2,868,800 26,990,415,000 2,082 3,270.930 9,425 J 14,800 9,400 T/B 28,500 286 SMKL Satyamitra Kemas Lestari Tbk. 177 180 175 179 2 180,100 31,881,900 11 92.746 178 J 10,000 175 B 225,300 287 SMMA Sinarmas Multiartha Tbk. 17,800 17,300 16,575 16,575 -1,225 214,800 3,601,127,500 217 1,235.585 16,575 T/J 14,400 0 B 0 288 SMRA Summarecon Agung Tbk. 600 615 595 605 5 74,775,700 45,343,333,500 3,381 994.085 605 T/J 20,936,000 600 B 6,606,100 289 SMSM Selamat Sempurna Tbk. 1,185 1,210 1,165 1,165 -20 2,309,100 2,753,879,000 1,278 3,111.728 1,175 J 8,400 1,165 T/B 4,200 290 SOCI Soechi Lines Tbk. 127 140 128 131 4 60,335,100 8,051,436,700 2,634 23.818 132 J 727,000 131 T/B 348,300 291 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. 264 260 248 258 -6 23,700 6,079,000 13 115.654 260 J 27,000 258 T/B 200 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 130 127 129 1 2,400 310,400 9 137.672 129 T/J 9,200 128 B 100 294 SRIL Sri Rejeki Isman Tbk. 202 208 200 202 0 68,291,100 13,881,413,000 3,449 84.167 204 J 5,286,100 202 T/B 612,300 295 SRSN Indo Acidatama Tbk 60 60 58 59 -1 1,503,100 88,148,700 102 10.746 59 T/J 1,106,100 58 B 2,324,100 296 SSIA Surya Semesta Internusa Tbk. 364 370 360 366 2 21,601,500 7,834,698,400 1,195 150.154 366 T/J 5,900 364 B 29,500 297 SSMS Sawit Sumbermas Sarana Tbk. 825 840 810 820 -5 782,000 646,021,000 263 122.388 825 J 15,300 815 B 2,000 298 STAR Buana Artha Anugerah Tbk. 129 139 120 130 1 197,800 24,800,000 21 127.451 130 T/J 36,100 128 B 200 299 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 8,830,600 0 B 0 300 TARA Sitara Propertindo Tbk. 161 150 150 150 -11 17,400 2,610,000 25 141.509 150 T/J 4,683,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 46,467,100 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,110 1,115 -10 11,390,500 12,827,512,000 934 275.309 1,115 T/J 124,700 1,110 B 973,700 303 TBLA Tunas Baru Lampung Tbk. 665 690 670 670 5 6,086,100 4,117,702,000 770 152.567 675 J 176,300 670 T/B 409,500 304 TCID Mandom Indonesia Tbk. 7,475 7,425 7,275 7,275 -200 3,400 24,882,500 23 713.571 7,275 T/J 8,400 7,250 B 800 305 TDPM Tridomain Performance Materials Tbk. 92 96 92 93 1 5,560,900 518,835,600 383 40.789 93 T/J 76,600 92 B 373,500 306 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 74 67 70 1 2,685,300 187,615,800 292 35.000 71 J 478,800 69 B 110,900 308 TINS Timah Tbk. 645 650 640 640 -5 11,876,600 7,636,671,000 991 327.036 645 J 409,800 640 T/B 1,469,400 309 TIRT Tirta Mahakam Resources Tbk 54 52 52 52 -2 100 5,200 1 23.771 54 J 104,700 0 B 0 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,000 7,125 6,925 6,975 -25 8,410,700 58,852,192,500 4,043 431.252 6,975 T/J 355,800 6,950 B 101,800 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,090 3,110 3,080 3,100 10 91,951,000 284,639,665,000 8,035 1,629.135 3,110 J 5,908,800 3,100 T/B 6,473,100 312 TMAS Temas Tbk. 104 105 103 104 0 381,300 39,491,600 77 239.201 105 J 70,600 104 T/B 20,200 313 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 20,800 7,238,400 5 73.436 350 J 5,000 338 B 2,900 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 19,600 980,000 5 80.475 50 T/J 181,200,100 0 B 0 315 TOTL Total Bangun Persada Tbk. 364 356 340 340 -24 5,266,600 1,795,981,000 625 122.203 340 T/J 15,745,600 0 B 0 316 TOWR Sarana Menara Nusantara Tbk. 1,055 1,070 1,050 1,065 10 85,740,000 90,991,421,500 25,113 5,073.120 1,065 T/J 9,191,600 1,060 B 291,500 317 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. 122 121 117 121 -1 8,600 1,018,200 12 121.933 121 T/J 58,900 118 B 212,400 319 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. 382 382 380 380 -2 20,000 7,621,200 3 226.676 388 J 12,500 380 T/B 600 321 TSPC Tempo Scan Pacific Tbk. 1,400 1,405 1,380 1,380 -20 84,000 116,568,000 77 246.182 1,390 J 16,500 1,380 T/B 41,100 322 TURI Tunas Ridean Tbk. 1,385 1,380 1,370 1,380 -5 295,300 406,887,500 23 3,066.667 1,380 T/J 19,900 1,375 B 20,200 323 UCID Uni-Charm Indonesia Tbk. 1,505 1,545 1,480 1,505 0 220,400 330,337,000 143 100.333 1,510 J 14,500 1,505 T/B 21,100 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,595 1,635 1,595 1,625 30 20,572,700 32,922,844,500 371 3,150.690 1,630 J 27,600 1,625 T/B 3,400 325 UNIC Unggul Indah Cahaya Tbk. 3,750 3,800 3,770 3,800 50 200 757,000 2 140.737 3,770 J 300 3,500 B 20,000 326 UNSP Bakrie Sumatera Plantations Tbk. 60 60 58 58 -2 93,000 5,436,900 25 2.754 59 J 23,000 58 T/B 226,800 327 UNTR United Tractors Tbk. 18,250 18,400 18,150 18,325 75 2,478,000 45,295,127,500 2,178 21,815.476 18,325 T/J 17,300 18,275 B 200 328 UNVR Unilever Indonesia Tbk. 8,050 8,150 8,050 8,100 50 10,655,000 86,322,972,500 4,016 207,373.272 8,125 J 28,400 8,100 T/B 37,200 329 VICO Victoria Investama Tbk. 78 80 77 78 0 61,500 4,800,200 14 62.400 78 T/J 16,900 77 B 4,600 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,600 80,000 3 16.667 50 T/J 42,554,400 0 B 0 331 VOKS Voksel Electric Tbk. 200 206 200 200 0 1,300 260,600 4 88.471 202 J 3,500 200 T/B 12,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 206 210 202 204 -2 14,807,400 3,027,187,600 1,152 70.345 206 J 1,023,800 204 T/B 4,918,600 333 WEHA WEHA Transportasi Indonesia Tbk. 81 82 79 80 -1 359,100 28,863,000 153 34.923 80 T/J 64,100 79 B 57,600 334 WIIM Wismilak Inti Makmur Tbk. 192 258 191 258 66 210,749,000 49,912,678,900 11,119 39.692 0 J 0 258 T/B 103,973,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,260 1,285 1,265 1,265 5 19,243,400 24,498,283,000 2,485 325.149 1,265 T/J 360,900 1,260 B 4,831,400 336 WINS Wintermar Offshore Marine Tbk. 92 93 89 92 0 511,200 47,016,000 11 24.880 91 J 4,600 90 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 200 204 200 200 0 100,900 20,200,200 37 30.321 204 J 47,000 200 T/B 6,500 338 WOOD Integra Indocabinet Tbk. 416 420 410 414 -2 21,587,300 8,951,346,400 1,395 159.231 416 J 346,100 414 T/B 73,100 339 WSBP Waskita Beton Precast Tbk. 204 210 202 208 4 162,513,000 33,507,909,200 2,493 42.449 208 T/J 8,632,700 206 B 4,136,200 340 WSKT Waskita Karya (Persero) Tbk. 720 740 720 725 5 63,616,400 46,455,991,000 3,603 195.682 730 J 4,400,600 725 T/B 1,370,400 341 WTON Wijaya Karya Beton Tbk. 300 306 298 300 0 11,385,800 3,426,346,400 910 50.847 300 T/J 675,900 298 B 1,043,600 Total 5,457,947,700 5,368,328,415,200 454,743 2,813,933,300 268,053,200 Jakarta, 16 July 2020 Trading Division