List of Securities Quotation Main Board Date: Monday, 20 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. 9,175 9,750 9,250 9,425 250 7,873,200 75,343,435,000 5,614 765.663 9,450 J 7,800 9,425 T/B 4,100 2 ABMM ABM Investama Tbk. 1,145 1,145 1,140 1,140 -5 13,900 15,846,500 9 30.400 1,135 J 9,900 1,110 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,635 1,650 1,550 1,555 -80 14,598,900 23,066,322,500 4,586 1,896.341 1,560 J 10,000 1,555 T/B 925,500 4 ACST Acset Indonusa Tbk. 266 270 262 264 -2 640,500 169,771,400 99 11.086 264 T/J 136,300 262 B 191,600 5 ADHI Adhi Karya (Persero) Tbk. 635 640 615 625 -10 20,330,300 12,729,398,000 1,975 490.839 625 T/J 3,329,800 620 B 98,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,725 7,750 25 175,000 1,355,385,000 210 333.333 7,750 T/J 21,400 7,725 B 11,800 7 ADMG Polychem Indonesia Tbk 105 107 101 102 -3 1,399,300 144,625,400 125 9.104 103 J 21,600 101 B 107,100 8 ADRO Adaro Energy Tbk. 1,155 1,165 1,130 1,130 -25 46,512,900 53,051,246,500 6,822 102.727 1,130 T/J 284,000 1,125 B 1,683,300 9 AGII Aneka Gas Industri Tbk. 570 580 565 565 -5 186,400 105,969,500 56 51.364 565 T/J 179,600 560 B 18,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 228 232 218 220 -8 39,145,200 8,744,103,200 2,219 359.430 222 J 643,100 220 T/B 7,400 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 2,490 2,430 2,460 -20 10,061,300 24,797,677,000 1,122 1,960.612 2,470 J 67,000 2,460 T/B 234,600 13 ALTO Tri Banyan Tirta Tbk. 348 400 346 346 -2 8,900 3,101,800 3 172.865 346 T/J 800 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 280,600 54,717,200 12 178.182 196 T/J 138,700 195 B 95,100 15 AMFG Asahimas Flat Glass Tbk. 2,730 2,930 2,900 2,910 180 1,800 5,245,000 8 118.776 2,900 J 600 2,600 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 745 755 740 755 10 446,400 333,782,000 239 1,926.561 755 T/J 14,500 740 B 118,700 17 ANJT Austindo Nusantara Jaya Tbk. 530 600 530 590 60 11,600 6,810,000 14 49.167 600 J 3,800 590 T/B 4,600 18 ANTM Aneka Tambang Tbk. 660 665 650 650 -10 31,533,100 20,603,407,000 3,458 428.562 655 J 2,729,300 650 T/B 1,164,800 19 APLI Asiaplast Industries Tbk. 120 120 120 120 0 500 60,000 2 100.000 118 J 10,000 112 B 500 20 APLN Agung Podomoro Land Tbk. 116 118 114 114 -2 29,253,000 3,374,945,600 1,246 31.233 115 J 719,300 114 T/B 6,902,300 21 ARNA Arwana Citramulia Tbk. 448 450 418 446 -2 2,996,300 1,309,514,800 490 3,031.333 446 T/J 413,300 436 B 63,900 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 1,600 1,488,000 2 274.701 930 T/J 8,600 925 B 1,500 24 ASGR Astra Graphia Tbk. 665 670 660 665 0 1,332,600 887,598,000 113 137.875 665 T/J 98,000 660 B 211,500 25 ASII Astra International Tbk. 5,200 5,225 5,025 5,100 -100 24,829,000 126,275,925,000 5,681 3,647.103 5,125 J 319,700 5,100 T/B 796,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,150 1,150 1,140 1,145 -5 22,100 25,320,500 26 2,120.370 1,150 J 2,200 1,145 T/B 300 27 ASRI Alam Sutera Realty Tbk. 134 138 130 131 -3 192,171,200 25,598,834,400 5,596 124.762 132 J 1,900,000 131 T/B 2,061,700 28 ASSA Adi Sarana Armada Tbk. 488 492 468 474 -14 6,872,200 3,288,270,200 610 121.538 474 T/J 19,500 470 B 2,500 29 ATIC Anabatic Technologies Tbk. 710 710 700 700 -10 200 141,000 2 100.000 700 T/J 400 665 B 100 30 AUTO Astra Otoparts Tbk. 935 940 915 920 -15 1,505,700 1,394,439,000 362 832.052 920 T/J 429,600 915 B 274,300 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 739,600 0 B 0 32 BATA Sepatu Bata Tbk. 565 565 560 560 -5 1,500 840,500 5 7,263.294 560 T/J 500 545 B 1,000 33 BBCA Bank Central Asia Tbk. 30,600 30,800 30,300 30,700 100 11,958,900 365,168,365,000 7,073 17,542.857 30,700 T/J 844,800 30,500 B 1,600 34 BBKP Bank Bukopin Tbk. 181 182 181 181 0 24,153,800 4,378,670,600 761 54.275 182 J 3,174,100 181 T/B 48,800 35 BBMD Bank Mestika Dharma Tbk. 1,380 1,460 1,420 1,430 50 5,600 8,013,000 5 103.623 1,420 J 100 1,310 B 2,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,690 4,510 4,540 -130 67,696,500 310,432,617,000 18,325 21.836 4,550 J 31,000 4,540 T/B 1,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,130 3,030 3,050 -50 136,548,700 418,937,474,000 22,655 3,485.714 3,050 T/J 1,131,200 3,040 B 2,010,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,305 1,310 1,235 1,240 -65 114,160,800 144,359,485,500 10,322 161.739 1,245 J 1,190,000 1,240 T/B 5,313,000 40 BBYB Bank Yudha Bhakti Tbk. 292 302 302 302 10 200 60,400 2 307.473 302 T/J 21,200 292 B 15,100 41 BCAP MNC Kapital Indonesia Tbk. 156 157 153 156 0 9,321,800 1,461,748,000 2,158 442.403 156 T/J 48,500 155 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. 2,750 2,790 2,700 2,730 -20 1,624,300 4,448,259,000 612 1.542 2,740 J 33,500 2,730 T/B 6,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 122 130 122 124 2 89,178,100 11,264,962,600 3,081 72.941 125 J 731,600 124 T/B 395,000 44 BFIN BFI Finance Indonesia Tbk. 274 276 260 262 -12 32,805,300 8,783,437,600 1,676 1,342.626 264 J 20,000 262 T/B 541,200 45 BHIT MNC Investama Tbk. 50 50 50 50 0 34,400 1,720,000 7 146.220 50 T/J 32,963,100 0 B 0 46 BINA Bank Ina Perdana Tbk. 875 875 830 840 -35 1,780,600 1,507,878,500 153 474.587 840 T/J 10,000 830 B 9,300 47 BIRD Blue Bird Tbk. 985 990 925 940 -45 2,572,000 2,454,510,000 712 14.462 940 T/J 28,800 935 B 23,400 48 BISI BISI International Tbk. 820 825 810 825 5 65,800 53,999,500 61 412.500 825 T/J 14,800 815 B 8,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 930 865 875 -35 20,686,700 18,417,206,500 3,663 145.833 880 J 508,600 875 T/B 1,767,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 545 510 520 -20 31,396,400 16,364,813,500 4,510 120.930 525 J 545,900 520 T/B 654,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 126,300 6,315,000 22 3.455 50 T/J 249,532,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 125,456,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,175 5,225 5,050 5,100 -75 26,055,800 133,302,142,500 5,665 1,536.760 5,100 T/J 1,307,900 5,075 B 112,700 54 BMSR Bintang Mitra Semestaraya Tbk 54 55 53 53 -1 33,600 1,781,800 6 10.600 55 J 10,600 53 T/B 1,100 55 BMTR Global Mediacom Tbk. 202 204 197 197 -5 38,060,600 7,600,662,600 1,070 160.345 198 J 1,708,700 197 T/B 2,953,100 56 BNBA Bank Bumi Arta Tbk. 294 294 292 294 0 225,300 65,874,400 28 183.750 296 J 10,400 294 T/B 2,300 57 BNGA Bank CIMB Niaga Tbk. 780 810 780 785 5 10,915,300 8,647,782,000 1,181 5.796 790 J 391,700 785 T/B 88,800 58 BNII Bank Maybank Indonesia Tbk. 163 168 164 165 2 1,648,300 273,525,900 224 1.966 165 T/J 181,300 164 B 172,900 59 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,280 5 6,745,500 8,632,571,000 294 13.936 1,285 J 303,700 1,280 T/B 3,200,600 60 BPTR Batavia Prosperindo Trans Tbk. 76 78 76 78 2 6,600 510,400 16 78.000 77 J 200 74 B 200 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 100 5,000 B 300 62 BRIS Bank BRIsyariah Tbk. 488 490 472 474 -14 67,948,100 32,538,519,600 8,894 92.941 476 J 1,379,700 474 T/B 969,800 63 BRPT Barito Pacific Tbk. 1,255 1,270 1,235 1,250 -5 44,387,600 55,589,972,500 3,240 488.797 1,250 T/J 106,300 1,240 B 10,100 64 BSDE Bumi Serpong Damai Tbk. 745 755 705 715 -30 74,557,300 53,778,872,000 5,179 140.057 715 T/J 1,010,600 710 B 1,194,100 65 BSIM Bank Sinarmas Tbk. 520 530 520 520 0 4,300 2,237,000 7 354.661 520 T/J 8,500 505 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. 2,200 2,250 2,170 2,200 0 103,700 228,869,000 91 425.893 2,200 T/J 8,900 2,170 B 12,300 68 BTPS Bank BTPN Syariah Tbk. 3,190 3,200 3,150 3,160 -30 4,500,400 14,259,197,000 2,322 324.103 3,170 J 175,300 3,160 T/B 369,600 69 BUDI Budi Starch & Sweetener Tbk. 88 88 87 88 0 49,900 4,346,500 39 47.694 88 T/J 62,700 87 B 61,100 70 BULL Buana Lintas Lautan Tbk. 316 320 312 316 0 112,499,200 35,646,914,200 3,016 30.902 318 J 178,000 316 T/B 183,400 71 BVIC Bank Victoria International Tbk. 69 69 65 66 -3 791,000 51,874,500 135 62.410 66 T/J 8,500 65 B 4,900 72 BWPT Eagle High Plantations Tbk. 102 124 104 117 15 961,173,000 112,453,309,400 23,515 25.589 117 T/J 7,956,400 116 B 604,800 73 BYAN Bayan Resources Tbk. 12,600 12,600 12,575 12,600 0 4,000 50,397,500 13 217.241 12,600 T/J 500 11,900 B 600 74 CAMP Campina Ice Cream Industry Tbk. 206 208 202 208 2 332,100 67,728,200 108 63.030 208 T/J 12,600 204 B 31,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 351,300 17,565,000 8 28.571 50 T/J 82,097,200 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,995 2,090 1,995 2,000 5 213,500 434,341,500 166 413.223 2,040 J 2,100 2,000 T/B 10,300 77 CFIN Clipan Finance Indonesia Tbk. 195 196 185 190 -5 2,196,900 417,348,500 55 14.868 191 J 4,900 190 T/B 3,101,500 78 CITY Natura City Developments Tbk. 51 50 50 50 -1 25,100 1,255,000 20 41.667 51 J 129,100 50 T/B 10,900 79 CLEO Sariguna Primatirta Tbk. 466 468 444 456 -10 11,083,300 5,098,815,000 1,670 1,982.609 456 T/J 13,000 454 B 961,900 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,325 1,305 1,310 10 10,900 14,267,500 15 125.352 1,315 J 1,000 1,310 T/B 2,400 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 104,687,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,125 6,175 5,950 6,025 -100 10,252,300 61,689,750,000 5,703 27,439.996 6,025 T/J 580,600 6,000 B 70,200 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 200,100 10,005,000 2 45.455 50 T/J 159,010,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 340 330 322 322 -18 47,800 15,487,800 14 162.491 322 T/J 22,700 320 B 1,800 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 86 CTRA Ciputra Development Tbk. 645 655 620 625 -20 26,965,500 17,059,784,500 2,986 139.934 625 T/J 140,700 620 B 1,465,000 87 DART Duta Anggada Realty Tbk. 240 230 228 228 -12 18,500 4,232,800 8 42.149 230 J 100 228 T/B 900 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,200 60,000 3 16.496 50 T/J 195,307,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,707,000 0 B 0 90 DILD Intiland Development Tbk. 181 181 176 178 -3 3,622,000 646,469,700 218 31.018 179 J 10,000 178 T/B 140,000 91 DLTA Delta Djakarta Tbk. 4,810 4,890 4,810 4,810 0 4,100 19,751,000 20 28,752.466 4,810 T/J 700 4,800 B 1,700 92 DMAS Puradelta Lestari Tbk. 200 218 199 212 12 434,420,700 92,050,746,000 9,870 100.952 214 J 3,675,700 212 T/B 1,493,400 93 DMND Diamond Food Indonesia Tbk. 950 960 950 955 5 15,200 14,514,500 25 104.372 955 T/J 4,300 950 B 9,100 94 DNAR Bank Oke Indonesia Tbk. 250 0 0 250 0 0 0 0 227.273 250 J 500,100 234 B 100 95 DOID Delta Dunia Makmur Tbk. 234 240 226 230 -4 116,544,800 27,188,128,200 4,930 311.383 232 J 773,700 230 T/B 14,438,400 96 DPNS Duta Pertiwi Nusantara Tbk. 298 298 278 278 -20 10,400 2,893,200 9 90.324 278 T/J 89,300 0 B 0 97 DPUM Dua Putra Utama Makmur Tbk. 74 84 70 78 4 10,700 754,500 8 14.182 77 J 5,900 76 B 200 98 DSFI Dharma Samudera Fishing Industries Tbk. 69 70 65 66 -3 911,300 59,863,800 174 37.562 66 T/J 35,100 65 B 308,800 99 DSNG Dharma Satya Nusantara Tbk. 340 370 342 354 14 9,378,800 3,365,361,800 777 95.676 354 T/J 100 350 B 18,600 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,500 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 436 446 434 434 -2 789,600 344,205,200 249 85.941 436 J 6,300 434 T/B 11,600 102 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,190 2,150 2,160 -30 33,900 73,302,000 40 795.078 2,160 T/J 600 2,150 B 10,800 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 119,200 5,960,000 12 14.286 50 T/J 5,588,800 0 B 0 104 EKAD Ekadharma International Tbk. 1,230 1,300 1,245 1,300 70 1,265,100 1,627,440,000 803 3,300.162 1,300 T/J 25,500 1,295 B 18,700 105 ELSA Elnusa Tbk. 234 236 226 226 -8 36,120,300 8,276,693,600 2,261 56.500 228 J 815,800 226 T/B 5,455,300 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 749,816,500 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,800 0 0 4,800 0 0 0 0 666.667 4,790 J 800 4,470 B 200 108 ERAA Erajaya Swasembada Tbk. 1,455 1,505 1,430 1,450 -5 34,505,400 50,695,814,000 5,821 145.000 1,450 T/J 1,862,000 1,445 B 64,900 109 ESSA Surya Esa Perkasa Tbk. 158 162 154 154 -4 1,468,400 231,258,500 168 286.720 155 J 31,300 154 T/B 480,700 110 ESTI Ever Shine Tex Tbk. 52 50 50 50 -2 389,200 19,460,000 54 20.080 50 T/J 1,158,600 0 B 0 111 ETWA Eterindo Wahanatama Tbk 74 80 72 72 -2 101,400 7,309,500 8 5.929 72 T/J 200 71 B 150,000 112 EXCL XL Axiata Tbk. 2,850 2,890 2,830 2,870 20 3,809,200 10,927,882,000 2,409 145.655 2,870 T/J 901,500 2,860 B 2,800 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 7,000 B 500 114 FILM MD Pictures Tbk. 177 187 177 181 4 716,600 127,877,500 144 86.190 181 T/J 634,800 180 B 484,900 115 FORZ Forza Land Indonesia Tbk. 50 0 0 50 0 0 0 0 22.727 50 J 2,319,400 0 B 0 116 FREN Smartfren Telecom Tbk. 98 98 96 96 -2 19,663,600 1,898,943,700 850 5.333 97 J 4,089,000 96 T/B 5,989,600 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 1,626,700 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 1,305 B 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. 49,600 49,875 48,800 49,300 -300 718,200 35,456,947,500 1,604 1,923.902 49,300 T/J 11,300 49,275 B 1,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 0 0 1,615 0 0 0 0 138.034 1,595 J 12,800 1,510 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 260 262 254 256 -4 23,324,500 5,994,345,600 1,867 34.413 256 T/J 127,900 254 B 4,958,000 123 GJTL Gajah Tunggal Tbk. 406 410 398 402 -4 2,888,400 1,164,143,000 235 78.923 404 J 147,000 402 T/B 34,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 86 84 84 -2 4,120,900 349,139,100 289 21.000 85 J 1,418,100 84 T/B 956,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 287,300 371,315,000 192 100.778 1,295 T/J 3,700 1,290 B 4,400 126 GPRA Perdana Gapuraprima Tbk. 51 56 50 52 1 16,554,400 864,289,800 251 22.431 52 T/J 1,000 51 B 1,019,300 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 96 101 96 99 3 9,400 937,100 9 39.600 100 J 11,800 98 B 900 129 GZCO Gozco Plantations Tbk. 50 52 50 50 0 16,635,900 836,707,300 333 26.579 50 T/J 3,320,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 184 194 194 194 10 100 19,400 1 109.139 172 J 22,300 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 428 448 438 448 20 600 267,800 6 85.333 450 J 5,400 400 B 1,300 132 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. 2,970 3,020 2,970 2,990 20 138,200 413,082,000 71 80.811 3,000 J 15,700 2,980 B 10,000 134 HERO Hero Supermarket Tbk. 845 865 830 830 -15 10,100 8,417,000 25 1,732.487 830 T/J 600 815 B 100 135 HEXA Hexindo Adiperkasa Tbk. 3,640 3,700 3,600 3,640 0 47,900 173,477,000 57 1,114.308 3,640 T/J 36,100 3,620 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. 570 540 535 535 -35 1,400 750,000 5 823.077 535 T/J 6,000 0 B 0 137 HKMU HK Metals Utama Tbk. 80 81 78 79 -1 17,284,100 1,372,271,100 953 34.348 80 J 1,762,300 79 T/B 24,000 138 HMSP H.M. Sampoerna Tbk. 1,840 1,855 1,820 1,835 -5 49,144,000 90,317,297,000 5,073 9,160.343 1,840 J 1,590,300 1,835 T/B 7,982,800 139 HOKI Buyung Poetra Sembada Tbk. 655 655 645 655 0 8,001,300 5,212,034,500 516 211.290 655 T/J 88,800 650 B 4,700 140 HOTL Saraswati Griya Lestari Tbk. 50 61 50 51 1 16,250,100 902,975,100 1,281 27.568 52 J 82,800 51 T/B 141,000 141 HRTA Hartadinata Abadi Tbk. 234 234 226 230 -4 160,500 36,852,400 65 76.667 232 J 2,200 230 T/B 4,000 142 HRUM Harum Energy Tbk. 1,210 1,215 1,185 1,185 -25 476,200 568,070,500 162 22.788 1,190 J 7,000 1,180 B 89,700 143 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. 9,275 9,425 9,225 9,325 50 13,802,800 128,653,360,000 5,798 345.690 9,325 T/J 196,700 9,300 B 80,900 145 IDPR Indonesia Pondasi Raya Tbk. 193 198 192 192 -1 239,000 46,119,800 20 15.000 193 J 89,200 192 T/B 68,700 146 IFII Indonesia Fibreboard Industry Tbk. 132 134 123 132 0 545,400 71,859,200 103 125.714 133 J 11,400 132 T/B 60,800 147 IGAR Champion Pacific Indonesia Tbk. 260 262 260 260 0 16,600 4,320,000 10 169.935 270 J 3,100 260 T/B 4,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 11,400 570,000 5 14.286 50 T/J 16,929,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 660 690 650 650 -10 2,023,700 1,345,939,000 445 87.263 655 J 13,000 650 T/B 139,800 150 IMJS Indomobil Multi Jasa Tbk. 260 264 252 258 -2 1,577,500 406,666,200 220 51.600 258 T/J 93,900 256 B 69,000 151 INAF Indofarma Tbk. 1,120 1,220 1,120 1,205 85 29,539,800 34,928,632,500 5,318 482.000 1,210 J 458,100 1,205 T/B 1,310,300 152 INCI Intanwijaya Internasional Tbk 470 525 472 520 50 186,200 93,350,300 176 56.241 525 J 7,500 520 T/B 97,400 153 INCO Vale Indonesia Tbk. 3,200 3,210 3,110 3,130 -70 12,427,700 38,979,877,000 2,791 1,277.551 3,140 J 124,600 3,130 T/B 758,900 154 INDF Indofood Sukses Makmur Tbk. 6,550 6,750 6,550 6,600 50 21,600,300 143,344,947,500 8,111 1,129.769 6,625 J 84,200 6,600 T/B 831,300 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,250 2,250 -10 186,900 420,584,000 18 303.034 2,260 J 7,700 2,250 T/B 162,700 156 INDS Indospring Tbk. 2,230 2,330 2,240 2,290 60 57,400 131,275,000 75 214.687 2,290 T/J 6,100 2,270 B 500 157 INDY Indika Energy Tbk. 975 985 935 940 -35 32,500,300 30,995,744,000 3,801 31.864 945 J 342,400 940 T/B 280,700 158 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,250 7,875 7,950 -225 13,345,300 107,329,895,000 5,559 409.652 7,950 T/J 80,300 7,925 B 68,500 159 INPC Bank Artha Graha Internasional Tbk. 50 52 50 51 1 5,800 295,500 22 0.291 51 T/J 200,500 50 B 164,500 160 INTP Indocement Tunggal Prakarsa Tbk. 12,175 12,350 11,975 12,000 -175 5,559,200 66,963,405,000 2,858 480.000 12,025 J 2,900 12,000 T/B 523,100 161 IPCC Indonesia Kendaraan Terminal Tbk. 438 442 436 436 -2 3,339,300 1,461,680,200 819 26.585 438 J 139,400 436 T/B 439,700 162 IPOL Indopoly Swakarsa Industry Tbk. 73 74 73 73 0 15,700 1,149,900 10 34.762 75 J 63,500 72 B 110,500 163 IPTV MNC Vision Networks Tbk. 348 348 334 344 -4 35,786,700 12,339,704,600 1,768 143.333 344 T/J 209,900 342 B 209,600 164 ISAT Indosat Tbk. 2,560 2,580 2,480 2,570 10 5,499,800 13,931,569,000 1,815 183.571 2,570 T/J 180,700 2,560 B 16,400 165 ISSP Steel Pipe Industry of Indonesia Tbk. 130 132 127 127 -3 1,997,800 257,652,100 168 43.051 128 J 172,000 127 T/B 604,900 166 ITMG Indo Tambangraya Megah Tbk. 7,850 8,000 7,675 7,675 -175 3,068,200 23,876,732,500 2,685 54.821 7,700 J 84,000 7,675 T/B 98,200 167 JAWA Jaya Agra Wattie Tbk. 68 73 67 67 -1 449,200 31,104,000 55 13.400 68 J 400 67 T/B 100 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 360 336 340 -20 1,242,500 421,503,200 53 281.417 340 T/J 467,800 336 B 1,100 169 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,170 1,110 1,115 -45 51,715,000 58,354,342,500 9,030 304.811 1,120 J 270,100 1,115 T/B 1,808,800 170 JRPT Jaya Real Property Tbk. 418 418 412 412 -6 1,869,000 774,002,200 155 396.154 412 T/J 832,800 410 B 309,400 171 JSKY Sky Energy Indonesia Tbk. 81 83 79 79 -2 5,705,400 462,958,300 449 39.500 80 J 154,000 79 T/B 881,900 172 JSMR Jasa Marga (Persero) Tbk. 4,400 4,430 4,230 4,240 -160 8,460,600 36,083,855,000 4,398 250.029 4,240 T/J 335,700 4,230 B 208,700 173 KAEF Kimia Farma Tbk. 1,280 1,410 1,270 1,375 95 53,455,400 72,483,474,500 9,757 1,375.000 1,380 J 616,400 1,375 T/B 2,398,900 174 KBLI KMI Wire & Cable Tbk. 412 416 404 406 -6 550,200 224,738,600 104 49.332 408 J 5,700 406 T/B 108,100 175 KEEN Kencana Energi Lestari Tbk. 342 342 338 338 -4 1,986,800 675,368,600 75 85.354 338 T/J 3,400 330 B 11,900 176 KICI Kedaung Indah Can Tbk 240 252 228 252 12 44,700 11,110,800 23 53.501 258 J 3,000 252 T/B 700 177 KIJA Kawasan Industri Jababeka Tbk. 143 145 141 144 1 1,274,300 182,893,800 114 4.996 145 J 140,500 144 T/B 67,300 178 KINO Kino Indonesia Tbk. 3,330 3,330 3,260 3,280 -50 496,800 1,634,448,000 199 86.316 3,280 T/J 2,500 3,270 B 47,000 179 KKGI Resource Alam Indonesia Tbk. 196 210 199 199 3 22,600 4,580,900 10 698.246 199 T/J 6,200 195 B 1,700 180 KLBF Kalbe Farma Tbk. 1,465 1,485 1,465 1,485 20 19,394,400 28,694,762,500 3,704 14,483.566 1,485 T/J 1,539,000 1,480 B 45,600 181 KOBX Kobexindo Tractors Tbk. 92 93 90 91 -1 296,700 26,912,600 55 22.750 91 T/J 57,900 90 B 72,400 182 KOTA DMS Propertindo Tbk. 620 625 610 620 0 7,964,100 4,933,833,500 398 310.000 620 T/J 2,200 615 B 150,000 183 KPAL Steadfast Marine Tbk. 67 69 65 67 0 3,037,100 203,482,300 237 58.261 67 T/J 919,900 66 B 400,000 184 KRAS Krakatau Steel (Persero) Tbk. 368 380 362 366 -2 76,143,300 28,286,172,400 5,651 45.502 368 J 202,400 366 T/B 95,300 185 KREN Kresna Graha Investama Tbk. 125 131 121 125 0 27,361,200 3,427,955,600 1,785 1,300.458 125 T/J 330,200 124 B 13,600 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 6,600 330,000 4 7.806 50 T/J 32,763,600 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 6,550 7,000 0 8,900 60,640,000 22 115.702 7,000 T/J 1,900 6,550 B 1,300 188 LINK Link Net Tbk. 2,040 2,100 2,040 2,040 0 1,215,800 2,507,345,000 1,002 127.500 2,050 J 34,400 2,040 T/B 389,600 189 LION Lion Metal Works Tbk. 334 348 348 348 14 300 104,400 2 217.951 348 T/J 2,800 316 B 200 190 LPCK Lippo Cikarang Tbk 820 840 810 810 -10 498,200 407,565,000 186 91.325 815 J 4,100 810 T/B 55,300 191 LPGI Lippo General Insurance Tbk. 3,800 3,800 3,800 3,800 0 6,800 25,840,000 5 170.787 3,800 T/J 10,000 3,760 B 1,000 192 LPKR Lippo Karawaci Tbk. 141 143 136 138 -3 21,930,800 3,040,858,900 2,292 44.563 139 J 90,800 138 T/B 95,200 193 LPPF Matahari Department Store Tbk. 1,350 1,375 1,285 1,295 -55 17,143,300 22,602,555,500 4,719 29.344 1,300 J 89,400 1,295 T/B 384,500 194 LSIP PP London Sumatra Indonesia Tbk. 945 1,020 955 990 45 138,014,100 138,126,736,500 13,847 255.484 995 J 1,239,800 990 T/B 2,833,800 195 LTLS Lautan Luas Tbk. 436 440 434 434 -2 19,700 8,638,200 28 153.417 438 J 156,700 434 T/B 800 196 MAIN Malindo Feedmill Tbk. 620 635 605 605 -15 9,852,600 6,029,579,500 1,243 343.750 610 J 126,500 605 T/B 669,900 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 900 45,000 3 6.835 50 T/J 378,540,000 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. 700 705 685 685 -15 50,896,100 35,538,347,000 2,500 1,099.254 685 T/J 237,500 680 B 935,500 200 MARK Mark Dynamics Indonesia Tbk. 790 790 765 765 -25 5,562,100 4,312,050,000 733 1,530.000 765 T/J 121,400 760 B 247,900 201 MASA Multistrada Arah Sarana Tbk. 560 620 565 565 5 400 239,500 4 401.735 565 T/J 44,900 540 B 52,000 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 0 J 0 6,150 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 382 386 374 376 -6 1,082,000 410,730,000 362 23.500 378 J 800 376 T/B 138,300 204 MBTO Martina Berto Tbk. 66 66 66 66 0 5,200 343,200 7 8.919 68 J 200 66 T/B 1,000 205 MCOR Bank China Construction Bank Indonesia Tbk. 142 144 139 139 -3 6,669,600 934,238,200 365 124.673 139 T/J 331,400 138 B 611,000 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 4 36.232 50 T/J 2,040,400 0 B 0 207 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 208 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 73,876,000 0 B 0 209 MEDC Medco Energi Internasional Tbk. 476 480 460 460 -16 59,137,900 27,613,398,600 3,993 810.187 462 J 3,025,600 460 T/B 5,227,600 210 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 100 620,000 1 4,519.346 6,400 J 1,300 6,200 T/B 24,900 211 META Nusantara Infrastructure Tbk. 110 114 111 112 2 647,400 72,728,100 64 33.931 112 T/J 238,800 111 B 54,200 212 MGRO Mahkota Group Tbk. 700 720 675 705 5 3,453,700 2,392,954,500 483 313.333 705 T/J 222,800 700 B 1,100 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,350 2,290 2,320 40 17,260,600 40,226,929,000 2,567 136.592 2,330 J 804,200 2,320 T/B 3,500 214 MLBI Multi Bintang Indonesia Tbk. 9,925 9,925 9,875 9,875 -50 49,100 485,980,000 57 62,898.089 9,925 J 4,800 9,875 T/B 200 215 MLPL Multipolar Tbk. 51 52 50 51 0 1,548,400 78,968,300 60 5.850 52 J 369,700 51 T/B 571,600 216 MLPT Multipolar Technology Tbk. 600 600 580 585 -15 214,500 126,466,000 128 121.875 585 T/J 500 580 B 13,700 217 MNCN Media Nusantara Citra Tbk. 900 905 880 880 -20 44,121,200 39,255,195,000 6,528 97.778 885 J 1,490,200 880 T/B 3,693,700 218 MPMX Mitra Pinasthika Mustika Tbk. 492 494 488 488 -4 1,360,700 665,740,000 261 32.533 490 J 171,400 488 T/B 63,000 219 MPPA Matahari Putra Prima Tbk. 112 114 109 110 -2 506,000 55,643,100 74 46.248 110 T/J 5,300 109 B 27,100 220 MRAT Mustika Ratu Tbk. 156 156 146 148 -8 27,900 4,216,200 21 22.769 149 J 9,600 148 T/B 1,700 221 MSIN MNC Studios International Tbk. 256 262 256 256 0 8,513,500 2,200,905,400 1,372 51.200 260 J 111,000 256 T/B 184,100 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 53,500 995 B 200 223 MTDL Metrodata Electronics Tbk. 1,435 1,470 1,415 1,415 -20 716,800 1,036,476,500 235 2,547.346 1,420 J 4,000 1,415 T/B 79,000 224 MTLA Metropolitan Land Tbk. 396 376 372 372 -24 42,400 15,827,800 9 156.400 398 J 20,000 374 B 7,000 225 MYOH Samindo Resources Tbk. 1,090 1,090 1,070 1,085 -5 70,300 75,944,500 30 129.232 1,085 T/J 15,100 1,070 B 200 226 MYOR Mayora Indah Tbk. 2,220 2,230 2,190 2,220 0 1,478,200 3,269,212,000 594 11,105.553 2,220 T/J 26,300 2,210 B 7,300 227 MYTX Asia Pacific Investama Tbk. 52 54 54 54 2 200 10,800 2 8.117 54 T/J 141,400 50 B 36,400 228 NIKL Pelat Timah Nusantara Tbk. 540 575 525 550 10 12,630,200 7,012,568,000 2,356 169.231 550 T/J 291,400 545 B 173,800 229 NISP Bank OCBC NISP Tbk. 730 740 720 720 -10 179,200 129,958,500 28 872.473 725 J 326,300 720 T/B 700 230 NOBU Bank Nationalnobu Tbk. 680 0 0 680 0 0 0 0 181.333 735 J 600 655 B 100 231 NRCA Nusa Raya Cipta Tbk. 340 338 320 324 -16 898,700 291,226,200 239 38.118 324 T/J 44,700 322 B 103,800 232 NZIA Nusantara Almazia Tbk. 192 183 182 183 -9 25,100 4,583,600 25 83.182 183 T/J 22,200 182 B 2,400 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,100,400 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 86 87 80 81 -5 6,358,200 523,969,500 513 81.000 82 J 153,700 81 T/B 1,050,700 235 PANR Panorama Sentrawisata Tbk. 88 89 87 88 0 2,090,000 183,312,800 206 52.799 89 J 140,600 88 T/B 16,100 236 PANS Panin Sekuritas Tbk. 865 875 855 860 -5 326,200 281,730,000 158 625.455 860 T/J 45,400 855 B 6,500 237 PBID Panca Budi Idaman Tbk. 865 885 875 880 15 72,700 63,976,500 50 103.529 885 J 37,000 880 T/B 800 238 PBRX Pan Brothers Tbk. 248 250 244 246 -2 50,200 12,374,600 24 435.398 246 T/J 4,000 244 B 400 239 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 100 0 B 0 240 PEHA Phapros Tbk. 1,130 1,150 1,110 1,120 -10 117,700 132,168,000 87 93.489 1,125 J 2,100 1,120 T/B 25,800 241 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,135 1,140 -20 54,876,400 62,940,136,000 4,440 380.000 1,145 J 1,293,200 1,140 T/B 852,400 242 PGUN Pradiksi Gunatama Tbk. 368 376 344 344 -24 1,920,000 665,362,200 298 299.130 344 T/J 171,800 0 B 0 243 PJAA Pembangunan Jaya Ancol Tbk. 550 555 535 535 -15 155,700 83,959,000 62 104.390 535 T/J 1,600 530 B 87,400 244 PLIN Plaza Indonesia Realty Tbk. 2,420 2,420 2,420 2,420 0 1,400 3,388,000 3 1,004.191 2,420 T/J 14,900 2,400 B 27,000 245 PNBN Bank Pan Indonesia Tbk 815 825 795 800 -15 9,641,700 7,736,547,000 664 1,332.001 800 T/J 171,100 795 B 214,700 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 349,500 17,475,000 17 50.000 50 T/J 6,462,100 0 B 0 247 PNIN Paninvest Tbk. 740 740 730 730 -10 15,300 11,221,000 16 776.265 735 J 100 730 T/B 1,000 248 PNLF Panin Financial Tbk. 184 185 180 180 -4 27,516,500 4,988,412,300 941 194.553 180 T/J 25,700 179 B 2,365,700 249 POLL Pollux Properti Indonesia Tbk. 4,430 4,530 4,330 4,480 50 38,800 172,338,000 120 728.455 4,480 T/J 400 4,430 B 100 250 PPRE PP Presisi Tbk. 204 210 200 202 -2 22,550,800 4,586,582,200 2,354 46.977 202 T/J 438,100 200 B 621,100 251 PPRO PP Properti Tbk. 50 50 50 50 0 673,500 33,675,000 139 108.108 50 T/J 84,275,500 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 119 141 119 141 22 9,100 1,090,600 5 79.378 140 J 44,300 139 B 2,000 253 PRDA Prodia Widyahusada Tbk. 3,000 3,010 2,980 3,000 0 224,700 674,213,000 64 46.154 3,020 J 100 3,000 T/B 374,300 254 PSSI Pelita Samudera Shipping Tbk. 161 168 161 168 7 54,400 8,759,400 12 124.444 168 T/J 16,500 162 B 5,700 255 PTBA Bukit Asam Tbk. 2,140 2,160 2,080 2,080 -60 44,068,400 92,555,756,000 7,980 1,808.696 2,090 J 332,500 2,080 T/B 4,472,800 256 PTIS Indo Straits Tbk. 163 163 163 163 0 100 16,300 1 17.158 185 J 100 175 B 100 257 PTPP PP (Persero) Tbk. 985 995 960 960 -25 38,788,700 37,736,807,000 3,412 180.451 965 J 1,680,200 960 T/B 1,868,500 258 PTRO Petrosea Tbk. 1,725 1,805 1,730 1,800 75 4,095,200 7,269,409,500 1,079 1,440.000 1,800 T/J 327,800 1,795 B 15,300 259 PTSN Sat Nusapersada Tbk 190 224 185 206 16 72,917,900 15,348,694,200 5,511 106.552 208 J 845,100 206 T/B 537,700 260 PUDP Pudjiadi Prestige Tbk. 258 248 244 244 -14 300 73,600 2 30.433 244 T/J 1,000 240 B 1,100 261 PURE Trinitan Metals and Minerals Tbk. 110 123 112 113 3 17,513,200 2,050,025,200 1,768 37.667 114 J 118,900 113 T/B 12,500 262 PWON Pakuwon Jati Tbk. 424 428 416 418 -6 140,800,300 59,433,342,200 4,347 1,611.473 420 J 1,321,700 418 T/B 4,338,600 263 PZZA Sarimelati Kencana Tbk. 660 670 640 645 -15 1,591,400 1,032,040,000 585 58.636 645 T/J 121,800 640 B 193,000 264 RAJA Rukun Raharja Tbk. 115 116 112 114 -1 6,994,900 792,418,200 434 391.591 114 T/J 293,400 113 B 60,000 265 RALS Ramayana Lestari Sentosa Tbk. 565 570 555 555 -10 5,093,600 2,845,648,500 891 346.875 560 J 629,900 555 T/B 29,900 266 RANC Supra Boga Lestari Tbk. 410 412 410 410 0 498,000 204,181,800 57 82.000 410 T/J 296,000 408 B 125,300 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 4,481,500 0 B 0 268 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,100 J 4,500 5,025 B 30,000 269 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 272 J 5,000 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 94 93 94 0 28,200 2,643,500 12 14.929 94 T/J 33,700 93 B 300 271 RMBA Bentoel Internasional Investama Tbk. 230 240 228 240 10 19,000 4,381,600 11 1,877.934 238 J 2,100 228 B 4,400 272 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,210 1,200 1,210 0 280,700 338,202,000 107 474.510 1,215 J 11,000 1,205 B 200 273 SAMF Saraswanti Anugerah Makmur Tbk. 382 402 370 370 -12 8,000 2,963,200 10 308.333 380 J 300 370 T/B 600 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,600 9,600 9,500 9,600 0 11,100 106,235,000 10 6,193.548 9,600 T/J 4,300 9,525 B 100 275 SCMA Surya Citra Media Tbk. 1,235 1,235 1,215 1,220 -15 10,017,000 12,255,761,500 778 551.904 1,220 T/J 451,700 1,215 B 13,600 276 SDPC Millennium Pharmacon International Tbk. 129 136 123 129 0 928,900 119,934,000 169 86.110 130 J 9,900 129 T/B 300 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 0 0 775 0 0 0 0 866.842 775 J 100 725 B 2,200 278 SGRO Sampoerna Agro Tbk. 1,950 1,950 1,935 1,935 -15 680,300 1,319,453,500 104 82.692 1,970 J 400 1,935 T/B 13,300 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,210 1,220 1,210 1,210 0 1,990,500 2,411,991,500 1,078 208.621 1,215 J 1,213,200 1,210 T/B 619,300 280 SILO Siloam International Hospitals Tbk. 5,050 5,000 4,970 4,990 -60 36,000 179,594,000 94 56.673 4,990 T/J 3,300 4,980 B 700 281 SIMP Salim Ivomas Pratama Tbk. 304 334 304 320 16 67,512,900 21,750,261,400 4,411 29.091 320 T/J 749,400 318 B 3,007,800 282 SMBR Semen Baturaja (Persero) Tbk. 366 388 360 370 4 45,912,000 17,220,933,000 4,250 66.071 372 J 328,400 370 T/B 129,800 283 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,035 1,020 1,025 -10 25,400 26,035,500 25 1,237.923 1,035 J 3,300 1,025 T/B 20,700 284 SMDR Samudera Indonesia Tbk. 234 238 230 232 -2 730,400 171,195,200 124 931.054 234 J 37,000 232 T/B 52,400 285 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,475 9,300 9,450 100 3,087,900 29,009,662,500 2,049 3,288.329 9,450 T/J 18,400 9,375 B 25,200 286 SMKL Satyamitra Kemas Lestari Tbk. 179 180 176 176 -3 203,400 36,298,800 15 91.192 179 J 79,800 176 T/B 2,000 287 SMMA Sinarmas Multiartha Tbk. 16,250 16,275 16,175 16,250 0 2,700 43,870,000 12 1,211.358 16,875 J 6,500 16,200 B 1,100 288 SMRA Summarecon Agung Tbk. 590 600 565 570 -20 56,728,900 33,153,984,500 3,715 936.576 575 J 2,688,400 570 T/B 1,522,600 289 SMSM Selamat Sempurna Tbk. 1,190 1,200 1,155 1,165 -25 2,906,800 3,420,783,000 1,398 3,111.728 1,165 T/J 1,000 1,155 B 8,700 290 SOCI Soechi Lines Tbk. 129 131 125 125 -4 10,100,300 1,275,566,100 682 22.727 125 T/J 787,600 124 B 929,200 291 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. 256 254 246 246 -10 62,100 15,337,000 19 110.274 246 T/J 6,800 242 B 5,500 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 129 129 129 -1 39,000 5,031,000 6 137.672 130 J 30,200 128 B 200 294 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 31,217,300 6,211,768,700 1,692 83.333 200 T/J 2,164,300 199 B 98,700 295 SRSN Indo Acidatama Tbk 59 60 58 58 -1 2,378,800 140,421,700 186 10.564 60 J 1,307,400 58 T/B 1,380,900 296 SSIA Surya Semesta Internusa Tbk. 364 370 362 362 -2 22,846,400 8,340,561,000 1,076 148.513 364 J 222,300 362 T/B 1,025,500 297 SSMS Sawit Sumbermas Sarana Tbk. 830 860 830 840 10 3,106,200 2,634,035,000 486 125.373 850 J 224,000 840 T/B 126,600 298 STAR Buana Artha Anugerah Tbk. 130 132 122 123 -7 20,500 2,543,500 11 120.588 124 J 5,000 123 T/B 10,400 299 SULI SLJ Global Tbk. 50 50 50 50 0 300,000 15,000,000 2 0.714 50 T/J 8,502,300 0 B 0 300 TARA Sitara Propertindo Tbk. 140 131 131 131 -9 58,100 7,611,100 11 123.585 131 T/J 30,762,100 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 200 10,000 1 8.929 50 T/J 47,212,100 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,120 1,125 0 30,993,100 34,943,534,000 1,724 277.778 1,130 J 261,900 1,125 T/B 18,200 303 TBLA Tunas Baru Lampung Tbk. 690 745 690 715 25 16,071,800 11,654,665,500 1,938 162.815 720 J 97,400 715 T/B 26,000 304 TCID Mandom Indonesia Tbk. 7,125 7,175 7,125 7,150 25 8,600 61,490,000 18 701.310 7,150 T/J 15,700 7,125 B 300 305 TDPM Tridomain Performance Materials Tbk. 92 93 91 91 -1 2,637,200 240,631,300 134 39.912 92 J 429,100 91 T/B 327,500 306 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 70 65 68 -1 1,339,300 91,399,500 95 34.000 69 J 605,500 68 T/B 253,000 308 TINS Timah Tbk. 640 645 625 630 -10 15,771,800 9,966,076,000 1,001 321.926 635 J 1,067,400 630 T/B 133,700 309 TIRT Tirta Mahakam Resources Tbk 53 54 51 51 -2 20,500 1,045,900 6 23.314 51 T/J 9,700 50 B 61,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,325 7,025 7,100 -100 17,492,300 125,325,390,000 7,069 438.981 7,100 T/J 236,600 7,075 B 354,200 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,080 3,040 3,060 0 64,735,500 198,083,137,000 11,923 1,608.114 3,070 J 1,055,300 3,060 T/B 2,066,400 312 TMAS Temas Tbk. 102 104 100 102 0 124,600 12,665,300 69 234.601 102 T/J 34,800 101 B 20,000 313 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 20,000 6,960,000 2 73.436 348 T/J 9,200 326 B 1,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 73,500 3,675,000 5 80.475 50 T/J 185,412,300 0 B 0 315 TOTL Total Bangun Persada Tbk. 332 338 318 322 -10 10,898,300 3,518,597,400 1,548 115.733 322 T/J 124,000 320 B 392,600 316 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,060 1,065 -10 138,054,900 147,876,279,500 13,558 5,073.120 1,065 T/J 11,226,500 1,060 B 1,504,900 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 120 127 114 115 -5 331,800 38,639,300 41 115.887 115 T/J 3,400 114 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 42,000 380 B 10,600 321 TSPC Tempo Scan Pacific Tbk. 1,385 1,400 1,365 1,370 -15 179,900 247,611,500 106 244.398 1,380 J 9,500 1,370 T/B 15,200 322 TURI Tunas Ridean Tbk. 1,375 1,375 1,370 1,370 -5 244,600 336,277,000 17 3,044.444 1,375 J 7,600 1,370 T/B 5,400 323 UCID Uni-Charm Indonesia Tbk. 1,505 1,520 1,485 1,500 -5 2,822,100 4,234,046,500 1,344 100.000 1,510 J 3,600 1,500 T/B 92,800 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,625 1,595 1,600 -20 16,440,900 26,310,905,500 691 3,102.218 1,600 T/J 121,600 1,595 B 81,300 325 UNIC Unggul Indah Cahaya Tbk. 3,800 3,900 3,600 3,600 -200 2,800 10,450,000 3 133.330 3,800 J 1,000 3,600 T/B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 58 65 59 62 4 4,371,100 273,241,100 265 2.944 62 T/J 64,700 61 B 58,900 327 UNTR United Tractors Tbk. 18,450 18,550 18,200 18,400 -50 2,657,900 48,818,490,000 2,315 21,904.762 18,400 T/J 18,100 18,375 B 9,700 328 UNVR Unilever Indonesia Tbk. 8,125 8,150 8,025 8,125 0 9,056,400 73,330,600,000 4,306 208,013.313 8,125 T/J 69,400 8,100 B 146,100 329 VICO Victoria Investama Tbk. 79 80 74 79 0 1,000 78,200 7 63.200 79 T/J 48,800 76 B 200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,600 530,000 6 16.667 50 T/J 37,348,900 0 B 0 331 VOKS Voksel Electric Tbk. 204 210 199 200 -4 78,500 15,815,200 38 88.471 206 J 39,300 198 B 12,500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 204 194 194 -6 23,905,300 4,716,707,000 2,097 66.897 195 J 591,000 194 T/B 74,300 333 WEHA WEHA Transportasi Indonesia Tbk. 78 78 76 77 -1 203,300 15,607,500 74 33.613 78 J 36,300 77 T/B 35,800 334 WIIM Wismilak Inti Makmur Tbk. 240 240 224 224 -16 31,408,900 7,148,083,800 2,584 34.462 226 J 790,500 224 T/B 12,841,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,270 1,200 1,205 -45 30,061,800 36,693,866,000 4,359 309.726 1,210 J 2,086,900 1,205 T/B 1,207,100 336 WINS Wintermar Offshore Marine Tbk. 92 0 0 92 0 0 0 0 24.880 92 J 210,700 90 B 11,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 202 206 202 204 2 87,700 17,895,400 29 30.927 204 T/J 19,700 202 B 25,900 338 WOOD Integra Indocabinet Tbk. 412 414 404 408 -4 23,473,700 9,580,994,400 1,400 156.923 408 T/J 555,300 406 B 531,300 339 WSBP Waskita Beton Precast Tbk. 208 210 202 202 -6 63,310,700 12,908,724,400 1,925 41.224 202 T/J 3,113,400 200 B 9,080,300 340 WSKT Waskita Karya (Persero) Tbk. 725 730 705 710 -15 26,329,400 18,731,699,500 2,687 191.633 715 J 2,093,800 710 T/B 21,900 341 WTON Wijaya Karya Beton Tbk. 300 300 288 290 -10 22,255,700 6,495,343,000 1,797 49.153 292 J 147,900 290 T/B 65,500 Total 5,324,400,700 4,986,172,661,900 473,315 2,759,076,300 171,038,100 Jakarta, 20 July 2020 Trading Division