List of Securities Quotation Main Board Date: Friday, 17 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. 8,975 9,275 8,875 9,175 200 3,210,300 29,333,222,500 2,575 745.354 9,200 J 166,400 9,175 T/B 1,708,000 2 ABMM ABM Investama Tbk. 1,220 1,220 1,135 1,145 -75 33,600 38,355,500 28 30.533 1,145 T/J 19,100 1,140 B 1,000 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 1,620 1,635 -15 9,461,200 15,431,311,500 4,771 1,993.902 1,635 T/J 228,600 1,630 B 58,700 4 ACST Acset Indonusa Tbk. 266 266 264 266 0 704,500 186,715,200 83 11.170 268 J 130,500 266 T/B 388,700 5 ADHI Adhi Karya (Persero) Tbk. 645 650 635 635 -10 10,187,000 6,501,376,500 1,304 498.692 640 J 1,384,700 635 T/B 4,597,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,650 7,750 7,650 7,725 75 162,000 1,249,035,000 254 332.258 7,725 T/J 24,000 7,700 B 55,100 7 ADMG Polychem Indonesia Tbk 104 106 104 105 1 804,800 84,411,700 71 9.372 106 J 63,400 105 T/B 357,300 8 ADRO Adaro Energy Tbk. 1,110 1,160 1,110 1,155 45 93,909,100 107,591,512,000 7,982 105.000 1,155 T/J 3,443,500 1,150 B 367,900 9 AGII Aneka Gas Industri Tbk. 575 575 565 570 -5 11,700 6,695,000 30 51.818 575 J 62,300 570 T/B 1,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 222 238 218 228 6 116,634,100 26,773,632,400 4,029 372.500 230 J 4,046,100 228 T/B 8,733,100 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 2,440 2,480 0 10,884,100 26,931,227,000 1,458 1,976.552 2,480 T/J 74,900 2,470 B 188,600 13 ALTO Tri Banyan Tirta Tbk. 348 348 348 348 0 100 34,800 1 173.864 338 J 1,100 324 B 2,100 14 AMAN Makmur Berkah Amanda Tbk. 195 196 195 195 0 312,700 60,976,600 14 177.273 196 J 138,800 195 T/B 63,100 15 AMFG Asahimas Flat Glass Tbk. 2,730 2,730 2,730 2,730 0 1,500 4,095,000 3 111.429 2,900 J 300 2,730 T/B 600 16 AMRT Sumber Alfaria Trijaya Tbk. 750 760 740 745 -5 1,359,700 1,017,061,000 368 1,901.044 750 J 500 745 T/B 82,900 17 ANJT Austindo Nusantara Jaya Tbk. 565 530 530 530 -35 100 53,000 1 44.167 530 T/J 500 0 B 0 18 ANTM Aneka Tambang Tbk. 650 660 645 660 10 21,499,000 14,080,895,500 2,626 435.155 660 T/J 7,195,700 655 B 1,619,800 19 APLI Asiaplast Industries Tbk. 122 122 114 120 -2 1,300 156,800 6 100.000 120 T/J 21,000 115 B 3,000 20 APLN Agung Podomoro Land Tbk. 119 121 115 116 -3 31,262,500 3,673,653,800 1,212 31.781 117 J 740,200 116 T/B 165,300 21 ARNA Arwana Citramulia Tbk. 420 450 418 448 28 6,688,200 2,921,274,000 637 3,044.926 450 J 750,700 448 T/B 44,000 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. 930 930 920 930 0 2,700 2,501,000 6 274.701 930 T/J 5,800 920 B 1,000 24 ASGR Astra Graphia Tbk. 665 670 660 665 0 406,500 270,656,000 83 137.875 665 T/J 9,900 660 B 309,600 25 ASII Astra International Tbk. 5,250 5,300 5,200 5,200 -50 46,235,300 241,689,717,500 6,340 3,718.615 5,225 J 19,900 5,200 T/B 1,818,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,150 1,150 1,150 1,150 0 6,600 7,590,000 7 2,129.630 1,150 T/J 1,000 1,145 B 1,800 27 ASRI Alam Sutera Realty Tbk. 134 136 130 134 0 45,932,700 6,104,090,400 1,366 127.619 134 T/J 2,387,500 133 B 8,548,900 28 ASSA Adi Sarana Armada Tbk. 500 505 482 488 -12 6,595,800 3,253,243,700 636 125.128 488 T/J 46,100 486 B 216,000 29 ATIC Anabatic Technologies Tbk. 660 710 700 710 50 1,200 842,000 5 101.429 700 J 600 620 B 1,200 30 AUTO Astra Otoparts Tbk. 935 945 925 935 0 2,541,100 2,376,965,000 440 845.618 935 T/J 212,300 930 B 27,400 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 798,000 0 B 0 32 BATA Sepatu Bata Tbk. 550 570 550 565 15 25,300 14,173,500 14 7,328.145 570 J 3,100 565 T/B 400 33 BBCA Bank Central Asia Tbk. 30,900 30,900 30,200 30,600 -300 14,669,600 449,272,422,500 8,667 17,485.714 30,600 T/J 384,300 30,575 B 20,300 34 BBKP Bank Bukopin Tbk. 181 182 181 181 0 10,535,700 1,912,333,800 521 54.275 182 J 2,041,000 181 T/B 7,283,000 35 BBMD Bank Mestika Dharma Tbk. 1,360 1,460 1,380 1,380 20 7,400 10,576,000 15 100.000 1,445 J 500 1,360 B 2,000 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,700 4,720 4,670 4,670 -30 18,783,500 87,945,866,000 7,262 22.461 4,680 J 19,700 4,670 T/B 706,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,100 -40 119,587,700 371,820,710,000 18,275 3,542.857 3,110 J 2,204,800 3,100 T/B 19,002,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,300 1,305 -10 24,499,600 32,069,898,000 2,753 170.217 1,305 T/J 1,278,100 1,300 B 4,465,500 40 BBYB Bank Yudha Bhakti Tbk. 300 304 292 292 -8 38,200 11,155,600 9 297.292 304 J 104,900 292 T/B 3,400 41 BCAP MNC Kapital Indonesia Tbk. 157 158 151 156 -1 13,938,500 2,185,369,300 1,705 442.403 156 T/J 10,000 155 B 39,200 42 BDMN Bank Danamon Indonesia Tbk. 2,800 2,800 2,750 2,750 -50 1,843,500 5,090,521,000 869 1.553 2,750 T/J 30,100 2,740 B 88,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 124 126 120 122 -2 52,792,600 6,504,273,900 1,603 71.765 122 T/J 1,901,500 121 B 1,098,800 44 BFIN BFI Finance Indonesia Tbk. 276 280 272 274 -2 4,859,500 1,334,549,000 377 1,404.120 276 J 267,800 274 T/B 295,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 21,800 1,090,000 5 146.220 50 T/J 32,540,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 880 890 850 875 -5 779,700 675,354,000 66 494.361 885 J 10,000 875 T/B 200 47 BIRD Blue Bird Tbk. 990 1,015 980 985 -5 1,982,100 1,962,750,000 510 15.154 985 T/J 388,600 980 B 557,000 48 BISI BISI International Tbk. 815 820 810 820 5 30,500 24,903,000 26 410.000 820 T/J 19,900 815 B 2,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 930 905 910 -15 9,581,300 8,768,663,500 1,583 151.667 915 J 612,100 910 T/B 113,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 535 540 -5 10,226,000 5,508,457,500 1,801 125.581 545 J 1,018,400 540 T/B 122,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 187,600 9,380,000 16 3.455 50 T/J 252,645,600 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 212,136,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,275 5,300 5,175 5,175 -100 30,088,500 156,919,435,000 5,522 1,559.360 5,200 J 503,000 5,175 T/B 1,161,000 54 BMSR Bintang Mitra Semestaraya Tbk 55 57 53 54 -1 41,200 2,258,600 12 10.800 55 J 300 54 T/B 1,200 55 BMTR Global Mediacom Tbk. 206 208 202 202 -4 33,181,500 6,756,223,800 852 164.415 204 J 598,800 202 T/B 377,900 56 BNBA Bank Bumi Arta Tbk. 292 298 292 294 2 142,400 41,743,400 32 183.750 296 J 50,000 294 T/B 3,900 57 BNGA Bank CIMB Niaga Tbk. 785 795 780 780 -5 3,653,300 2,861,169,500 733 5.759 785 J 293,400 780 T/B 1,045,600 58 BNII Bank Maybank Indonesia Tbk. 163 164 162 163 0 666,900 108,239,300 51 1.942 164 J 58,800 163 T/B 89,200 59 BNLI Bank Permata Tbk. 1,280 1,280 1,275 1,275 -5 2,238,500 2,858,357,000 143 13.882 1,280 J 289,100 1,275 T/B 5,895,000 60 BPTR Batavia Prosperindo Trans Tbk. 77 82 72 76 -1 20,800 1,508,500 16 76.000 76 T/J 5,800 73 B 5,900 61 BRAM Indo Kordsa Tbk. 5,325 5,325 5,325 5,325 0 300 1,597,500 3 207.243 5,500 J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. 492 496 486 488 -4 55,760,100 27,273,904,400 5,386 95.686 488 T/J 98,800 486 B 6,224,300 63 BRPT Barito Pacific Tbk. 1,250 1,270 1,235 1,255 5 36,200,300 45,227,571,000 2,835 490.752 1,255 T/J 112,100 1,250 B 55,200 64 BSDE Bumi Serpong Damai Tbk. 750 755 740 745 -5 39,869,000 29,807,309,500 2,368 145.934 745 T/J 4,758,100 740 B 3,792,700 65 BSIM Bank Sinarmas Tbk. 515 520 510 520 5 7,600 3,921,500 15 354.661 520 T/J 11,200 515 B 12,400 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. 2,180 2,200 2,170 2,200 20 88,500 192,165,000 34 425.893 2,200 T/J 24,100 2,170 B 40,900 68 BTPS Bank BTPN Syariah Tbk. 3,190 3,210 3,140 3,190 0 6,116,800 19,455,484,000 2,695 327.179 3,190 T/J 21,700 3,180 B 10,600 69 BUDI Budi Starch & Sweetener Tbk. 88 89 87 88 0 83,500 7,313,300 29 47.694 88 T/J 18,300 87 B 241,700 70 BULL Buana Lintas Lautan Tbk. 320 324 312 316 -4 110,580,400 35,329,445,000 3,653 30.902 318 J 390,000 316 T/B 190,200 71 BVIC Bank Victoria International Tbk. 68 69 67 69 1 90,400 6,144,500 37 65.246 69 T/J 26,700 68 B 15,100 72 BWPT Eagle High Plantations Tbk. 100 103 98 102 2 113,908,700 11,506,932,800 3,965 22.308 103 J 6,033,300 102 T/B 917,600 73 BYAN Bayan Resources Tbk. 11,800 12,650 11,800 12,600 800 7,300 88,567,500 28 217.241 12,600 T/J 600 11,225 B 400 74 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 182,400 37,363,600 62 62.424 206 T/J 5,600 204 B 226,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 199,100 9,955,000 11 28.571 50 T/J 86,023,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,000 1,980 1,995 5 24,100 47,931,500 36 412.190 2,000 J 248,100 1,995 T/B 2,800 77 CFIN Clipan Finance Indonesia Tbk. 194 197 194 195 1 100,000 19,556,600 31 15.259 197 J 87,500 195 T/B 999,900 78 CITY Natura City Developments Tbk. 51 51 50 51 0 20,600 1,031,500 38 42.500 51 T/J 131,100 50 B 11,200 79 CLEO Sariguna Primatirta Tbk. 464 466 462 466 2 6,057,900 2,812,004,200 522 2,026.087 466 T/J 93,600 464 B 9,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,305 1,305 1,300 1,300 -5 2,400 3,131,000 6 124.395 1,305 J 1,100 1,300 T/B 22,600 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 2 3.288 50 T/J 108,815,100 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,175 6,075 6,125 -50 9,627,100 58,794,092,500 2,897 27,895.432 6,125 T/J 421,700 6,100 B 1,025,100 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 223,425,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 336 340 332 340 4 10,300 3,500,000 4 171.574 336 J 10,000 328 B 3,900 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. 655 665 645 645 -10 18,408,800 11,955,578,000 2,163 144.412 650 J 895,200 645 T/B 200,500 87 DART Duta Anggada Realty Tbk. 240 0 0 240 0 0 0 0 44.367 250 J 22,600 230 B 1,200 88 DEWA Darma Henwa Tbk 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 232,519,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 10,100 505,000 2 22.222 50 T/J 16,630,600 0 B 0 90 DILD Intiland Development Tbk. 180 182 178 181 1 5,485,700 989,724,000 145 31.541 181 T/J 325,000 180 B 30,000 91 DLTA Delta Djakarta Tbk. 4,840 4,840 4,800 4,810 -30 6,900 33,339,000 41 28,752.466 4,840 J 18,100 4,810 T/B 1,000 92 DMAS Puradelta Lestari Tbk. 194 202 192 200 6 286,461,100 56,425,061,300 6,324 95.238 200 T/J 13,604,700 199 B 2,084,000 93 DMND Diamond Food Indonesia Tbk. 960 960 950 950 -10 15,400 14,740,500 18 103.825 950 T/J 2,800 945 B 400 94 DNAR Bank Oke Indonesia Tbk. 250 0 0 250 0 0 0 0 227.273 260 J 500,100 234 B 100 95 DOID Delta Dunia Makmur Tbk. 216 242 216 234 18 303,248,900 70,548,312,600 11,806 316.798 234 T/J 2,757,500 232 B 221,400 96 DPNS Duta Pertiwi Nusantara Tbk. 278 298 298 298 20 100 29,800 1 96.822 276 J 1,100 264 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 78 88 73 74 -4 22,600 1,665,400 13 13.455 78 J 5,000 73 B 39,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 69 70 65 69 0 711,300 48,278,200 185 39.269 69 T/J 69,200 68 B 20,000 99 DSNG Dharma Satya Nusantara Tbk. 350 354 336 340 -10 5,874,000 2,025,802,200 337 91.892 342 J 169,900 340 T/B 715,400 100 DSSA Dian Swastatika Sentosa Tbk 21,250 20,875 19,775 20,875 -375 2,400 49,645,000 9 1,391.667 20,825 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 450 458 432 436 -14 1,604,100 703,801,000 514 86.337 438 J 101,200 436 T/B 117,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,220 2,220 2,180 2,190 -30 27,900 61,170,000 33 806.121 2,190 T/J 11,100 2,180 B 3,500 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 5,502,100 275,105,200 22 14.286 50 T/J 5,286,800 0 B 0 104 EKAD Ekadharma International Tbk. 1,165 1,295 1,165 1,230 65 713,000 867,298,000 576 3,122.461 1,230 T/J 35,800 1,220 B 118,600 105 ELSA Elnusa Tbk. 244 240 228 234 -10 65,807,500 15,420,391,600 3,280 58.500 236 J 8,540,600 234 T/B 1,169,200 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 2 10.308 50 T/J 763,263,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,590 4,800 4,800 4,800 210 200 960,000 1 666.667 4,800 T/J 500 4,310 B 100 108 ERAA Erajaya Swasembada Tbk. 1,375 1,490 1,375 1,455 80 87,050,500 125,817,444,000 13,180 145.500 1,455 T/J 454,800 1,450 B 466,600 109 ESSA Surya Esa Perkasa Tbk. 156 161 155 158 2 1,445,900 227,128,300 104 294.167 159 J 389,000 158 T/B 9,600 110 ESTI Ever Shine Tex Tbk. 55 54 52 52 -3 320,100 16,647,800 53 20.883 52 T/J 1,166,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 79 74 74 74 -5 100,000 7,400,000 8 6.094 79 J 80,900 74 T/B 11,100 112 EXCL XL Axiata Tbk. 2,870 2,900 2,780 2,850 -20 5,311,100 15,172,202,000 2,469 144.640 2,860 J 11,800 2,850 T/B 97,500 113 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 400 2,920,000 1 1,672.931 7,450 J 1,500 7,300 T/B 100 114 FILM MD Pictures Tbk. 174 188 171 177 3 3,482,000 628,903,600 701 84.286 178 J 19,000 177 T/B 268,700 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 3,692,400 0 B 0 116 FREN Smartfren Telecom Tbk. 97 99 96 98 1 21,248,600 2,078,250,300 892 5.444 98 T/J 6,784,200 97 B 6,070,300 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 2,500 125,000 1 47.619 50 T/J 1,836,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,375 0 0 1,375 0 0 0 0 1,100.000 1,490 J 400 1,300 B 1,000 119 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. 50,025 50,350 49,100 49,600 -425 1,525,300 75,920,375,000 3,702 1,935.610 49,600 T/J 79,900 49,575 B 900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 0 0 1,615 0 0 0 0 138.034 1,595 J 12,800 1,505 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 264 268 258 260 -4 27,321,800 7,126,669,400 2,140 34.951 262 J 1,181,400 260 T/B 7,302,300 123 GJTL Gajah Tunggal Tbk. 404 408 400 406 2 1,797,300 725,446,200 246 79.708 408 J 467,800 406 T/B 174,500 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 88 85 86 0 4,385,600 375,054,400 240 21.500 86 T/J 1,807,000 85 B 1,954,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,295 1,285 1,295 5 171,500 220,593,500 102 100.778 1,295 T/J 1,000 1,285 B 21,200 126 GPRA Perdana Gapuraprima Tbk. 50 56 50 51 1 12,296,000 651,960,800 773 21.999 52 J 97,100 51 T/B 975,800 127 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. 95 99 96 96 1 20,900 2,059,800 12 38.400 98 J 500 96 T/B 14,600 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 4,500 225,000 3 26.579 50 T/J 15,539,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 187 190 175 184 -3 2,700 493,900 6 103.513 174 J 10,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 456 476 426 428 -28 1,600 700,600 8 81.524 430 J 100,000 426 B 5,100 132 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 2,970 -20 160,000 477,831,000 124 80.270 2,990 J 178,200 2,970 T/B 40,400 134 HERO Hero Supermarket Tbk. 870 875 840 845 -25 40,300 34,198,000 37 1,763.797 845 T/J 22,000 840 B 1,400 135 HEXA Hexindo Adiperkasa Tbk. 3,560 3,750 3,550 3,640 80 168,400 604,620,000 157 1,114.308 3,640 T/J 2,900 3,610 B 1,500 136 HITS Humpuss Intermoda Transportasi Tbk. 610 610 570 570 -40 3,600 2,175,000 8 876.923 570 T/J 6,800 0 B 0 137 HKMU HK Metals Utama Tbk. 81 82 80 80 -1 31,070,500 2,503,780,700 871 34.783 81 J 371,300 80 T/B 2,033,700 138 HMSP H.M. Sampoerna Tbk. 1,850 1,900 1,820 1,840 -10 112,132,900 207,497,409,000 12,756 9,185.304 1,840 T/J 1,294,700 1,835 B 1,355,300 139 HOKI Buyung Poetra Sembada Tbk. 660 660 650 655 -5 6,862,000 4,504,786,000 375 211.290 655 T/J 100 650 B 927,500 140 HOTL Saraswati Griya Lestari Tbk. 50 64 50 50 0 11,691,600 645,989,300 1,351 27.027 51 J 46,000 50 T/B 370,700 141 HRTA Hartadinata Abadi Tbk. 230 236 228 234 4 325,900 75,734,200 66 78.000 234 T/J 700 232 B 34,200 142 HRUM Harum Energy Tbk. 1,185 1,225 1,185 1,210 25 1,348,100 1,632,008,000 373 23.269 1,215 J 18,000 1,210 T/B 9,500 143 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. 9,575 9,650 9,125 9,275 -300 18,966,400 176,994,885,000 10,558 343.837 9,300 J 145,500 9,275 T/B 803,700 145 IDPR Indonesia Pondasi Raya Tbk. 192 200 192 193 1 328,700 63,414,200 60 15.078 196 J 2,100 193 T/B 2,977,400 146 IFII Indonesia Fibreboard Industry Tbk. 133 138 130 132 -1 762,200 102,403,700 121 125.714 133 J 400 132 T/B 75,800 147 IGAR Champion Pacific Indonesia Tbk. 276 276 258 260 -16 355,800 93,213,600 68 169.935 264 J 4,900 260 T/B 104,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 17,040,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 665 675 655 660 -5 1,385,300 918,704,500 361 88.605 665 J 27,700 660 T/B 177,900 150 IMJS Indomobil Multi Jasa Tbk. 260 264 252 260 0 1,984,800 511,921,600 250 52.000 262 J 41,300 260 T/B 72,300 151 INAF Indofarma Tbk. 1,090 1,155 1,090 1,120 30 6,912,800 7,823,472,500 1,755 448.000 1,125 J 64,600 1,120 T/B 17,800 152 INCI Intanwijaya Internasional Tbk 468 490 460 470 2 66,900 31,328,600 57 50.834 474 J 1,900 470 T/B 75,500 153 INCO Vale Indonesia Tbk. 3,190 3,240 3,170 3,200 10 9,348,000 29,962,615,000 2,283 1,306.122 3,200 T/J 509,600 3,190 B 119,900 154 INDF Indofood Sukses Makmur Tbk. 6,625 6,700 6,525 6,550 -75 23,964,500 157,327,082,500 7,930 1,121.211 6,575 J 104,700 6,550 T/B 2,244,100 155 INDR Indo-Rama Synthetics Tbk. 2,250 2,300 2,250 2,260 10 14,800 33,376,000 12 304.381 2,280 J 100 2,260 T/B 1,400 156 INDS Indospring Tbk. 2,150 2,240 2,150 2,230 80 7,200 15,552,000 13 209.062 2,230 T/J 6,200 2,170 B 500 157 INDY Indika Energy Tbk. 895 1,010 885 975 80 112,796,900 110,387,345,500 12,063 33.051 980 J 231,400 975 T/B 6,714,300 158 INKP Indah Kiat Pulp & Paper Tbk. 7,650 8,175 7,550 8,175 525 23,513,500 188,706,720,000 9,045 421.246 8,200 J 334,300 8,175 T/B 3,002,500 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 121,600 6,090,500 150 0.286 51 J 540,200 50 T/B 77,300 160 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,275 12,000 12,175 200 6,411,700 78,188,112,500 4,507 487.000 12,200 J 58,400 12,175 T/B 93,100 161 IPCC Indonesia Kendaraan Terminal Tbk. 438 444 436 438 0 4,837,100 2,125,118,800 757 26.707 438 T/J 43,700 436 B 323,600 162 IPOL Indopoly Swakarsa Industry Tbk. 75 74 73 73 -2 219,000 16,190,400 21 34.762 75 J 171,200 73 T/B 700 163 IPTV MNC Vision Networks Tbk. 358 358 348 348 -10 22,525,600 7,997,100,200 2,157 145.000 348 T/J 82,000 346 B 255,900 164 ISAT Indosat Tbk. 2,520 2,560 2,530 2,560 40 1,924,000 4,894,988,000 1,001 182.857 2,560 T/J 526,900 2,550 B 45,200 165 ISSP Steel Pipe Industry of Indonesia Tbk. 131 134 130 130 -1 2,216,700 290,062,200 210 44.068 130 T/J 15,200 129 B 1,569,700 166 ITMG Indo Tambangraya Megah Tbk. 7,675 8,100 7,650 7,850 175 9,901,300 78,264,670,000 6,215 56.071 7,850 T/J 58,000 7,825 B 83,500 167 JAWA Jaya Agra Wattie Tbk. 65 69 68 68 3 512,400 34,854,100 18 13.600 68 T/J 210,600 65 B 1,300 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 346 366 322 360 14 906,700 303,023,400 121 297.971 360 T/J 55,700 332 B 7,900 169 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,160 1,160 -5 12,899,700 15,003,997,000 3,033 317.113 1,165 J 476,400 1,160 T/B 362,600 170 JRPT Jaya Real Property Tbk. 414 422 414 418 4 1,474,400 617,462,200 190 401.923 418 T/J 354,500 416 B 210,500 171 JSKY Sky Energy Indonesia Tbk. 80 81 79 81 1 2,488,200 198,954,000 180 40.500 81 T/J 1,416,800 80 B 790,100 172 JSMR Jasa Marga (Persero) Tbk. 4,390 4,450 4,310 4,400 10 5,019,100 22,143,440,000 1,681 259.464 4,410 J 40,800 4,400 T/B 22,900 173 KAEF Kimia Farma Tbk. 1,255 1,325 1,255 1,280 25 16,465,800 21,356,544,500 3,553 1,280.000 1,285 J 28,700 1,280 T/B 363,500 174 KBLI KMI Wire & Cable Tbk. 412 416 412 412 0 547,700 225,971,000 98 50.061 412 T/J 5,003,300 410 B 45,100 175 KEEN Kencana Energi Lestari Tbk. 340 350 328 342 2 2,393,700 807,601,800 86 86.364 342 T/J 74,300 340 B 10,000 176 KICI Kedaung Indah Can Tbk 232 246 240 240 8 14,300 3,433,800 4 50.954 242 J 5,000 230 B 500 177 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 143 -1 333,300 47,417,300 116 4.961 143 T/J 37,100 142 B 108,800 178 KINO Kino Indonesia Tbk. 3,350 3,390 3,320 3,330 -20 225,900 754,588,000 87 87.632 3,340 J 6,700 3,330 T/B 161,200 179 KKGI Resource Alam Indonesia Tbk. 202 210 192 196 -6 7,900 1,546,200 6 687.719 196 T/J 458,000 193 B 2,000 180 KLBF Kalbe Farma Tbk. 1,485 1,500 1,450 1,465 -20 17,736,000 26,172,868,500 3,230 14,288.501 1,470 J 57,800 1,465 T/B 84,000 181 KOBX Kobexindo Tractors Tbk. 91 92 85 92 1 169,900 15,582,800 45 23.000 92 T/J 34,800 91 B 50,000 182 KOTA DMS Propertindo Tbk. 635 640 620 620 -15 7,910,900 4,998,474,000 394 310.000 620 T/J 6,600 615 B 100,000 183 KPAL Steadfast Marine Tbk. 68 77 64 67 -1 34,312,200 2,443,534,400 1,983 58.261 68 J 480,800 67 T/B 376,300 184 KRAS Krakatau Steel (Persero) Tbk. 376 380 368 368 -8 49,138,800 18,250,179,600 4,121 45.751 370 J 911,400 368 T/B 1,764,000 185 KREN Kresna Graha Investama Tbk. 123 127 123 125 2 17,358,500 2,168,865,200 1,492 1,300.458 126 J 1,149,600 125 T/B 31,700 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 900 45,000 5 7.806 50 T/J 30,754,000 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 115.702 6,950 J 700 6,600 B 100 188 LINK Link Net Tbk. 2,030 2,070 2,030 2,040 10 862,400 1,762,362,000 652 127.500 2,050 J 59,900 2,040 T/B 109,500 189 LION Lion Metal Works Tbk. 356 340 332 334 -22 16,900 5,695,400 14 209.183 340 J 5,000 334 T/B 4,200 190 LPCK Lippo Cikarang Tbk 830 850 815 820 -10 485,600 402,793,000 119 92.452 825 J 5,400 820 T/B 27,500 191 LPGI Lippo General Insurance Tbk. 3,800 3,800 3,800 3,800 0 25,200 95,760,000 21 170.787 3,800 T/J 9,600 3,760 B 200 192 LPKR Lippo Karawaci Tbk. 145 147 140 141 -4 41,136,900 5,849,240,900 1,505 45.531 142 J 100,000 141 T/B 389,900 193 LPPF Matahari Department Store Tbk. 1,380 1,390 1,350 1,350 -30 15,245,100 20,758,139,500 4,380 30.591 1,355 J 26,200 1,350 T/B 330,200 194 LSIP PP London Sumatra Indonesia Tbk. 940 960 925 945 5 42,243,500 40,009,789,000 3,505 243.871 950 J 1,121,700 945 T/B 1,850,900 195 LTLS Lautan Luas Tbk. 436 438 434 436 0 6,100 2,656,400 13 154.124 438 J 156,700 434 B 5,100 196 MAIN Malindo Feedmill Tbk. 630 640 620 620 -10 7,367,200 4,636,212,000 1,037 352.273 625 J 34,500 620 T/B 1,438,400 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 12,500 625,000 6 6.835 50 T/J 266,711,200 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. 690 705 680 700 10 34,347,100 23,888,095,000 2,673 1,123.325 700 T/J 1,358,600 695 B 279,700 200 MARK Mark Dynamics Indonesia Tbk. 780 790 770 790 10 5,681,500 4,450,596,500 791 1,580.000 790 T/J 504,800 785 B 5,000 201 MASA Multistrada Arah Sarana Tbk. 535 620 560 560 25 13,200 8,093,000 20 398.180 560 T/J 500 555 B 1,000 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 0 J 0 6,500 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 378 402 370 382 4 5,115,700 1,976,258,600 795 23.875 384 J 119,600 382 T/B 310,500 204 MBTO Martina Berto Tbk. 69 70 65 66 -3 35,700 2,344,700 29 8.919 66 T/J 3,100 65 B 5,500 205 MCOR Bank China Construction Bank Indonesia Tbk. 147 149 140 142 -5 16,983,200 2,439,596,700 933 127.363 143 J 20,600 142 T/B 1,034,900 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,790,100 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 50 50 50 0 100 5,000 1 8.039 50 T/J 66,351,500 0 B 0 209 MEDC Medco Energi Internasional Tbk. 488 492 474 476 -12 63,308,500 30,480,481,800 4,427 838.368 478 J 779,300 476 T/B 245,100 210 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 1,200 7,440,000 1 4,519.346 6,400 J 1,300 6,200 T/B 23,800 211 META Nusantara Infrastructure Tbk. 111 113 110 110 -1 70,900 7,812,100 25 33.326 111 J 87,700 110 T/B 17,600 212 MGRO Mahkota Group Tbk. 675 705 670 700 25 3,874,400 2,657,249,500 393 311.111 700 T/J 15,400 695 B 6,600 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,270 2,280 -40 16,877,100 38,787,035,000 2,155 134.237 2,290 J 33,700 2,280 T/B 100,400 214 MLBI Multi Bintang Indonesia Tbk. 9,975 9,975 9,925 9,925 -50 21,500 213,657,500 53 63,216.561 9,925 T/J 18,400 9,900 B 12,900 215 MLPL Multipolar Tbk. 52 52 50 51 -1 5,474,400 277,268,200 68 5.850 51 T/J 6,816,800 50 B 13,590,800 216 MLPT Multipolar Technology Tbk. 600 605 595 600 0 116,100 69,345,000 93 125.000 600 T/J 26,400 595 B 58,500 217 MNCN Media Nusantara Citra Tbk. 915 920 895 900 -15 58,129,000 52,737,768,000 5,228 100.000 905 J 814,700 900 T/B 1,506,500 218 MPMX Mitra Pinasthika Mustika Tbk. 492 496 490 492 0 1,123,400 552,793,200 264 32.800 492 T/J 80,800 490 B 809,900 219 MPPA Matahari Putra Prima Tbk. 113 115 110 112 -1 837,200 92,861,000 74 47.089 112 T/J 487,800 111 B 100,000 220 MRAT Mustika Ratu Tbk. 144 156 136 156 12 22,100 3,107,100 28 24.000 156 T/J 28,000 150 B 100 221 MSIN MNC Studios International Tbk. 254 262 254 256 2 9,918,800 2,555,209,200 1,406 51.200 258 J 197,200 256 T/B 1,034,800 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,500 995 B 500 223 MTDL Metrodata Electronics Tbk. 1,470 1,480 1,415 1,435 -35 993,400 1,439,975,000 333 2,583.351 1,440 J 9,000 1,435 T/B 364,800 224 MTLA Metropolitan Land Tbk. 398 400 372 396 -2 60,700 23,777,400 16 166.491 396 T/J 50,100 380 B 100 225 MYOH Samindo Resources Tbk. 1,090 1,090 1,070 1,090 0 98,500 106,463,000 23 129.828 1,090 T/J 80,200 1,085 B 200 226 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 2,011,200 4,445,830,000 905 11,105.553 2,220 T/J 100,300 2,210 B 7,900 227 MYTX Asia Pacific Investama Tbk. 54 54 52 52 -2 75,100 3,980,400 10 7.816 52 T/J 84,600 51 B 30,400 228 NIKL Pelat Timah Nusantara Tbk. 545 565 525 540 -5 9,689,800 5,309,537,000 2,002 166.154 545 J 66,200 540 T/B 21,600 229 NISP Bank OCBC NISP Tbk. 735 740 730 730 -5 6,600 4,869,500 7 884.591 740 J 522,000 730 T/B 5,200 230 NOBU Bank Nationalnobu Tbk. 730 680 680 680 -50 800 544,000 3 181.333 720 J 500 680 T/B 1,400 231 NRCA Nusa Raya Cipta Tbk. 364 350 340 340 -24 1,470,000 500,466,400 250 40.000 340 T/J 55,300 0 B 0 232 NZIA Nusantara Almazia Tbk. 206 196 192 192 -14 35,400 6,797,500 23 87.273 193 J 29,900 0 B 0 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 2,000 100,000 20 98.922 50 T/J 2,033,300 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 80 99 76 86 6 38,375,900 3,489,864,000 2,920 86.000 86 T/J 36,200 85 B 500,100 235 PANR Panorama Sentrawisata Tbk. 90 90 88 88 -2 692,300 61,390,700 69 52.799 88 T/J 9,000 87 B 281,900 236 PANS Panin Sekuritas Tbk. 875 880 865 865 -10 319,100 277,728,000 110 629.091 870 J 200 865 T/B 212,500 237 PBID Panca Budi Idaman Tbk. 870 880 860 865 -5 4,300 3,717,500 10 101.765 865 T/J 2,800 860 B 3,000 238 PBRX Pan Brothers Tbk. 250 258 248 248 -2 112,100 28,005,800 14 438.938 250 J 19,400 248 T/B 92,000 239 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. 1,140 1,140 1,115 1,130 -10 68,200 76,470,000 82 94.324 1,130 T/J 6,800 1,120 B 2,200 241 PGAS Perusahaan Gas Negara Tbk. 1,160 1,170 1,145 1,160 0 50,234,900 58,410,249,500 3,485 386.667 1,165 J 1,631,400 1,160 T/B 220,100 242 PGUN Pradiksi Gunatama Tbk. 368 386 344 368 0 1,853,700 650,957,400 449 320.000 382 J 11,900 368 T/B 3,100 243 PJAA Pembangunan Jaya Ancol Tbk. 555 560 550 550 -5 21,400 11,861,000 30 107.317 550 T/J 100 545 B 4,100 244 PLIN Plaza Indonesia Realty Tbk. 2,400 2,420 2,420 2,420 20 2,000 4,840,000 2 1,004.191 2,420 T/J 13,100 2,400 B 36,900 245 PNBN Bank Pan Indonesia Tbk 815 825 800 815 0 10,331,400 8,386,390,500 846 1,356.976 815 T/J 103,700 810 B 69,100 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 8,100 405,000 10 50.000 50 T/J 8,040,900 0 B 0 247 PNIN Paninvest Tbk. 740 740 725 740 0 216,000 158,117,000 43 786.899 740 T/J 2,000 730 B 1,000 248 PNLF Panin Financial Tbk. 185 186 183 184 -1 11,033,000 2,033,569,400 405 198.876 185 J 484,900 184 T/B 305,500 249 POLL Pollux Properti Indonesia Tbk. 4,500 4,550 4,400 4,430 -70 40,400 179,440,000 119 720.325 4,480 J 400 4,420 B 100 250 PPRE PP Presisi Tbk. 200 204 200 204 4 17,360,400 3,504,043,200 2,370 47.442 204 T/J 668,500 202 B 240,300 251 PPRO PP Properti Tbk. 50 50 50 50 0 525,700 26,285,000 89 108.108 50 T/J 72,870,500 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 127 137 119 119 -8 13,300 1,591,500 5 66.993 119 T/J 34,600 0 B 0 253 PRDA Prodia Widyahusada Tbk. 3,020 3,020 3,000 3,000 -20 58,300 175,594,000 45 46.154 3,000 T/J 7,300 2,990 B 12,600 254 PSSI Pelita Samudera Shipping Tbk. 166 166 160 161 -5 249,100 40,222,200 42 119.259 165 J 41,100 161 T/B 1,006,100 255 PTBA Bukit Asam Tbk. 2,120 2,170 2,110 2,140 20 59,441,700 127,626,146,000 6,883 1,860.870 2,140 T/J 6,272,700 2,130 B 2,648,700 256 PTIS Indo Straits Tbk. 159 163 163 163 4 100 16,300 1 17.158 187 J 200 166 B 6,200 257 PTPP PP (Persero) Tbk. 995 1,005 985 985 -10 19,356,400 19,143,265,500 2,245 185.150 990 J 894,000 985 T/B 919,600 258 PTRO Petrosea Tbk. 1,675 1,770 1,675 1,725 50 3,766,600 6,533,874,000 1,243 1,380.000 1,730 J 20,300 1,725 T/B 100,300 259 PTSN Sat Nusapersada Tbk 191 193 188 190 -1 1,642,700 312,002,300 262 98.276 190 T/J 112,400 189 B 336,400 260 PUDP Pudjiadi Prestige Tbk. 252 262 252 258 6 4,400 1,115,000 9 32.180 258 T/J 200 250 B 1,100 261 PURE Trinitan Metals and Minerals Tbk. 112 113 105 110 -2 1,527,000 168,933,100 151 36.667 111 J 29,100 110 T/B 938,700 262 PWON Pakuwon Jati Tbk. 428 432 422 424 -4 99,900,000 42,505,816,200 5,523 1,634.604 424 T/J 1,694,700 422 B 1,280,400 263 PZZA Sarimelati Kencana Tbk. 670 680 660 660 -10 2,331,600 1,552,215,000 625 60.000 665 J 71,900 660 T/B 77,800 264 RAJA Rukun Raharja Tbk. 114 117 113 115 1 11,695,500 1,341,075,100 735 395.026 116 J 466,600 115 T/B 34,500 265 RALS Ramayana Lestari Sentosa Tbk. 570 575 560 565 -5 13,379,100 7,553,532,500 1,206 353.125 565 T/J 215,100 560 B 733,700 266 RANC Supra Boga Lestari Tbk. 410 418 404 410 0 209,400 85,633,000 40 82.000 410 T/J 438,000 404 B 28,100 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 3,300 165,000 1 15.994 50 T/J 4,522,600 0 B 0 268 RDTX Roda Vivatex Tbk 5,250 5,250 5,100 5,100 -150 1,900 9,705,000 3 268.677 5,250 J 100 5,100 T/B 8,200 269 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 286 J 8,100 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 95 93 94 0 2,000 187,000 11 14.929 94 T/J 23,200 93 B 6,000 271 RMBA Bentoel Internasional Investama Tbk. 234 250 230 230 -4 100,600 23,782,200 31 1,799.687 230 T/J 2,600 224 B 100 272 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,215 1,200 1,210 0 215,100 259,807,000 103 474.510 1,210 T/J 16,500 1,205 B 52,500 273 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 382 382 2 2,200 842,200 4 318.333 382 T/J 14,400 362 B 8,000 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,600 9,300 9,600 250 14,700 137,512,500 10 6,193.548 9,600 T/J 1,800 9,300 B 1,700 275 SCMA Surya Citra Media Tbk. 1,215 1,240 1,215 1,235 20 11,641,200 14,346,925,500 739 558.690 1,235 T/J 73,700 1,230 B 13,400 276 SDPC Millennium Pharmacon International Tbk. 128 129 121 129 1 482,000 59,512,400 144 86.110 129 T/J 40,800 128 B 100 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 0 0 775 0 0 0 0 866.842 775 J 5,000 740 B 100 278 SGRO Sampoerna Agro Tbk. 1,945 1,950 1,945 1,950 5 33,200 64,724,500 28 83.333 1,950 T/J 1,450,700 1,945 B 11,700 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,205 1,210 -10 5,929,100 7,184,832,500 1,466 208.621 1,215 J 9,700 1,210 T/B 820,200 280 SILO Siloam International Hospitals Tbk. 5,050 5,075 5,000 5,050 0 57,100 287,432,500 55 57.355 5,050 T/J 31,000 5,000 B 8,200 281 SIMP Salim Ivomas Pratama Tbk. 298 314 292 304 6 22,076,500 6,743,878,200 1,438 27.636 306 J 852,600 304 T/B 617,000 282 SMBR Semen Baturaja (Persero) Tbk. 376 382 364 366 -10 19,960,900 7,423,516,400 2,172 65.357 368 J 314,100 366 T/B 729,800 283 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,050 1,030 1,035 5 72,400 74,836,500 31 1,250.000 1,040 J 3,800 1,035 T/B 28,800 284 SMDR Samudera Indonesia Tbk. 232 234 230 234 2 727,300 168,841,000 105 939.080 234 T/J 263,600 230 B 2,000 285 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,550 9,300 9,350 -50 6,304,800 59,318,657,500 3,157 3,253.532 9,375 J 2,900 9,350 T/B 72,300 286 SMKL Satyamitra Kemas Lestari Tbk. 179 179 178 179 0 138,000 24,602,000 3 92.746 180 J 50,900 171 B 100 287 SMMA Sinarmas Multiartha Tbk. 16,575 16,575 16,000 16,250 -325 17,200 278,167,500 50 1,211.358 16,575 J 1,000 16,250 T/B 17,500 288 SMRA Summarecon Agung Tbk. 605 610 590 590 -15 44,218,800 26,496,920,500 2,377 969.438 595 J 300,200 590 T/B 7,353,300 289 SMSM Selamat Sempurna Tbk. 1,165 1,190 1,155 1,190 25 3,032,600 3,572,281,500 1,288 3,178.504 1,190 T/J 66,600 1,185 B 39,600 290 SOCI Soechi Lines Tbk. 131 132 129 129 -2 6,113,900 796,899,900 593 23.455 129 T/J 441,000 128 B 565,300 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 292 SPMA Suparma Tbk. 258 258 256 256 -2 20,000 5,153,000 5 114.757 260 J 10,000 250 B 800 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 129 130 1 700 90,800 5 138.739 130 T/J 18,700 129 B 100 294 SRIL Sri Rejeki Isman Tbk. 202 204 200 200 -2 15,340,300 3,072,730,400 1,209 83.333 200 T/J 413,800 199 B 601,200 295 SRSN Indo Acidatama Tbk 59 60 58 59 0 2,239,400 132,091,100 112 10.746 60 J 2,011,700 59 T/B 369,500 296 SSIA Surya Semesta Internusa Tbk. 366 370 360 364 -2 17,965,900 6,573,106,200 1,012 149.333 364 T/J 569,300 362 B 38,100 297 SSMS Sawit Sumbermas Sarana Tbk. 820 830 815 830 10 720,200 590,908,500 113 123.881 830 T/J 113,000 825 B 140,000 298 STAR Buana Artha Anugerah Tbk. 130 140 130 130 0 10,200 1,327,000 5 127.451 131 J 1,000 124 B 100 299 SULI SLJ Global Tbk. 50 50 50 50 0 30,000 1,500,000 1 0.714 50 T/J 9,609,100 0 B 0 300 TARA Sitara Propertindo Tbk. 150 140 140 140 -10 29,100 4,074,000 11 132.075 140 T/J 27,131,500 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 116,857,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,135 1,115 1,125 10 45,463,400 51,041,318,500 2,092 277.778 1,130 J 33,300 1,125 T/B 1,100,200 303 TBLA Tunas Baru Lampung Tbk. 670 690 665 690 20 4,480,700 3,054,950,000 779 157.122 690 T/J 262,200 685 B 42,000 304 TCID Mandom Indonesia Tbk. 7,275 7,250 7,125 7,125 -150 7,600 54,695,000 35 698.858 7,125 T/J 6,100 7,025 B 100 305 TDPM Tridomain Performance Materials Tbk. 93 94 91 92 -1 1,249,400 115,150,300 146 40.351 92 T/J 51,000 91 B 1,566,700 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 70 71 68 69 -1 1,670,800 116,101,600 185 34.500 70 J 168,600 69 T/B 122,300 308 TINS Timah Tbk. 640 650 635 640 0 11,696,800 7,517,151,000 807 327.036 645 J 80,000 640 T/B 1,437,600 309 TIRT Tirta Mahakam Resources Tbk 52 53 51 53 1 26,200 1,337,500 4 24.229 53 T/J 9,900 52 B 500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,275 6,850 7,200 225 26,949,600 192,861,547,500 10,213 445.164 7,225 J 572,800 7,200 T/B 1,050,100 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,100 3,110 3,060 3,060 -40 112,416,300 346,262,492,000 15,099 1,608.114 3,070 J 187,500 3,060 T/B 17,035,100 312 TMAS Temas Tbk. 104 107 102 102 -2 156,400 16,217,700 63 234.601 105 J 105,700 103 B 10,000 313 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 25,800 8,978,400 5 73.436 348 T/J 31,000 336 B 1,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 427,200 21,360,000 6 80.475 50 T/J 182,965,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 340 360 318 332 -8 55,869,100 18,677,438,600 5,585 119.327 334 J 584,700 332 T/B 349,100 316 TOWR Sarana Menara Nusantara Tbk. 1,065 1,080 1,060 1,075 10 165,849,000 177,375,885,000 15,809 5,120.755 1,080 J 6,509,500 1,075 T/B 315,400 317 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. 121 121 116 120 -1 275,300 32,239,900 25 120.925 120 T/J 6,700 119 B 100 319 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. 380 0 0 380 0 0 0 0 226.676 398 J 20,000 380 B 10,700 321 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 1,380 1,385 5 66,300 91,815,500 84 247.074 1,385 T/J 10,100 1,380 B 14,400 322 TURI Tunas Ridean Tbk. 1,380 1,375 1,375 1,375 -5 191,100 262,762,500 12 3,055.556 1,380 J 10,000 1,375 T/B 14,000 323 UCID Uni-Charm Indonesia Tbk. 1,505 1,520 1,475 1,505 0 67,400 100,780,000 113 100.333 1,505 T/J 2,600 1,485 B 700 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,625 1,665 1,600 1,620 -5 24,530,400 39,308,293,500 1,148 3,140.996 1,620 T/J 63,800 1,615 B 4,300 325 UNIC Unggul Indah Cahaya Tbk. 3,800 0 0 3,800 0 0 0 0 140.737 3,770 J 300 3,540 B 300 326 UNSP Bakrie Sumatera Plantations Tbk. 58 59 58 58 0 116,000 6,737,600 30 2.754 59 J 2,900 58 T/B 93,800 327 UNTR United Tractors Tbk. 18,325 18,750 18,100 18,450 125 6,114,000 112,817,860,000 3,582 21,964.286 18,450 T/J 74,500 18,425 B 10,500 328 UNVR Unilever Indonesia Tbk. 8,100 8,125 7,900 8,125 25 5,335,500 43,173,195,000 3,736 208,013.313 8,125 T/J 823,600 8,100 B 96,900 329 VICO Victoria Investama Tbk. 78 80 75 79 1 5,000 388,600 16 63.200 79 T/J 18,400 76 B 100 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 45,341,200 0 B 0 331 VOKS Voksel Electric Tbk. 200 204 199 204 4 944,400 188,986,200 27 90.240 206 J 10,500 200 B 4,400 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 208 199 200 -4 37,842,000 7,639,361,200 1,478 68.966 200 T/J 2,983,000 199 B 931,100 333 WEHA WEHA Transportasi Indonesia Tbk. 80 81 75 78 -2 381,800 29,735,000 135 34.050 79 J 13,000 77 B 1,000 334 WIIM Wismilak Inti Makmur Tbk. 258 272 240 240 -18 186,782,700 46,332,955,800 8,974 36.923 240 T/J 4,060,300 0 B 0 335 WIKA Wijaya Karya (Persero) Tbk. 1,265 1,290 1,250 1,250 -15 18,321,800 22,999,328,000 2,932 321.293 1,255 J 303,000 1,250 T/B 1,437,600 336 WINS Wintermar Offshore Marine Tbk. 92 92 89 92 0 55,800 5,052,800 8 24.880 92 T/J 872,900 91 B 100,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 200 204 200 202 2 134,300 26,910,000 23 30.624 204 J 54,200 202 T/B 11,000 338 WOOD Integra Indocabinet Tbk. 414 416 412 412 -2 21,045,700 8,706,778,600 978 158.462 412 T/J 9,364,800 410 B 1,041,300 339 WSBP Waskita Beton Precast Tbk. 208 212 206 208 0 82,061,900 17,165,182,800 3,063 42.449 210 J 15,135,700 208 T/B 167,900 340 WSKT Waskita Karya (Persero) Tbk. 725 735 715 725 0 29,269,700 21,169,123,000 2,214 195.682 725 T/J 1,824,300 720 B 682,200 341 WTON Wijaya Karya Beton Tbk. 300 304 298 300 0 5,827,600 1,754,177,200 424 50.847 302 J 1,091,200 300 T/B 888,200 Total 4,276,623,200 5,219,078,444,500 421,189 2,988,049,900 209,617,100 Jakarta, 17 July 2020 Trading Division