List of Securities Quotation Main Board Date: Tuesday, 21 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. 9,425 9,675 9,350 9,550 125 3,280,700 31,168,737,500 2,332 775.818 9,550 T/J 51,900 9,525 B 28,000 2 ABMM ABM Investama Tbk. 1,140 1,140 1,065 1,105 -35 28,700 30,667,500 52 29.467 1,105 T/J 1,100 1,065 B 7,700 3 ACES Ace Hardware Indonesia Tbk. 1,555 1,665 1,555 1,650 95 17,024,300 27,820,196,000 3,999 2,012.195 1,650 T/J 166,500 1,645 B 1,500 4 ACST Acset Indonusa Tbk. 264 266 260 262 -2 1,077,700 283,667,200 112 11.002 264 J 28,400 262 T/B 65,300 5 ADHI Adhi Karya (Persero) Tbk. 625 640 615 630 5 23,191,600 14,590,978,000 1,738 494.766 635 J 1,238,700 630 T/B 364,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,750 7,650 7,725 -25 130,400 1,007,630,000 204 332.258 7,750 J 13,700 7,725 T/B 62,500 7 ADMG Polychem Indonesia Tbk 102 104 102 104 2 536,800 55,401,500 61 9.283 104 T/J 100 103 B 451,600 8 ADRO Adaro Energy Tbk. 1,130 1,145 1,115 1,135 5 52,362,800 59,343,130,000 5,904 103.182 1,140 J 730,300 1,135 T/B 182,500 9 AGII Aneka Gas Industri Tbk. 565 580 565 570 5 122,100 69,598,500 28 51.818 570 T/J 70,700 565 B 46,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 228 218 222 2 21,424,600 4,753,134,600 1,413 362.698 222 T/J 7,600 220 B 2,171,700 11 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. 2,460 2,500 2,470 2,490 30 9,905,100 24,633,179,000 1,286 1,984.522 2,500 J 493,000 2,490 T/B 19,700 13 ALTO Tri Banyan Tirta Tbk. 346 346 344 344 -2 1,300 447,400 2 171.866 344 T/J 900 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 230,800 45,224,400 8 177.273 196 J 143,000 195 T/B 121,900 15 AMFG Asahimas Flat Glass Tbk. 2,910 2,900 2,900 2,900 -10 99,800 289,420,000 9 118.367 2,900 T/J 355,300 2,740 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 755 760 740 750 -5 407,400 306,072,500 271 1,913.802 760 J 57,100 750 T/B 2,200 17 ANJT Austindo Nusantara Jaya Tbk. 590 610 550 610 20 8,100 4,874,500 9 50.833 625 J 3,400 590 B 5,500 18 ANTM Aneka Tambang Tbk. 650 690 650 685 35 158,932,500 107,660,060,000 9,740 451.638 690 J 8,285,200 685 T/B 540,100 19 APLI Asiaplast Industries Tbk. 120 134 120 120 0 700 88,400 6 100.000 120 T/J 41,100 114 B 500 20 APLN Agung Podomoro Land Tbk. 114 119 114 117 3 35,885,100 4,191,504,200 1,189 32.055 117 T/J 1,844,400 116 B 2,456,800 21 ARNA Arwana Citramulia Tbk. 446 446 432 446 0 1,544,600 682,466,200 137 3,031.333 446 T/J 10,800 440 B 200 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 930 J 5,800 925 B 1,400 24 ASGR Astra Graphia Tbk. 665 665 655 660 -5 2,116,500 1,396,971,000 192 136.839 665 J 184,400 660 T/B 2,800 25 ASII Astra International Tbk. 5,100 5,450 5,100 5,375 275 51,878,900 277,188,977,500 10,408 3,843.761 5,400 J 195,000 5,375 T/B 119,700 26 ASMI Asuransi Kresna Mitra Tbk. 1,145 1,160 1,150 1,160 15 45,600 52,707,500 55 2,148.148 1,160 T/J 700 1,155 B 1,700 27 ASRI Alam Sutera Realty Tbk. 131 133 130 131 0 75,971,100 9,974,966,400 1,789 124.762 132 J 2,494,200 131 T/B 670,300 28 ASSA Adi Sarana Armada Tbk. 474 484 464 476 2 6,770,000 3,207,008,800 430 122.051 478 J 85,500 476 T/B 500 29 ATIC Anabatic Technologies Tbk. 700 665 655 665 -35 800 531,000 4 95.000 700 J 600 665 T/B 200 30 AUTO Astra Otoparts Tbk. 920 945 920 935 15 1,818,000 1,695,287,000 342 845.618 935 T/J 187,900 930 B 156,000 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 739,100 0 B 0 32 BATA Sepatu Bata Tbk. 560 560 560 560 0 600 336,000 3 7,263.294 565 J 4,200 545 B 1,500 33 BBCA Bank Central Asia Tbk. 30,700 31,175 30,500 31,000 300 16,831,900 521,447,865,000 9,059 17,714.286 31,000 T/J 768,100 30,975 B 207,400 34 BBKP Bank Bukopin Tbk. 181 182 180 181 0 16,199,100 2,927,730,400 692 54.275 181 T/J 2,800 180 B 5,541,800 35 BBMD Bank Mestika Dharma Tbk. 1,430 0 0 1,430 0 0 0 0 103.623 1,415 J 100 1,360 B 500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,700 4,560 4,680 140 60,836,400 282,903,522,000 10,390 22.509 4,680 T/J 1,417,200 4,670 B 784,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,050 3,180 3,050 3,150 100 204,157,000 639,838,881,000 19,931 3,600.000 3,160 J 866,400 3,150 T/B 4,996,600 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. 1,240 1,315 1,255 1,310 70 98,440,600 127,052,691,000 7,714 170.869 1,310 T/J 1,580,100 1,305 B 1,583,400 40 BBYB Bank Yudha Bhakti Tbk. 302 304 296 296 -6 20,200 6,060,000 5 301.364 300 J 7,600 296 T/B 100 41 BCAP MNC Kapital Indonesia Tbk. 156 157 153 156 0 11,859,400 1,849,432,400 3,471 442.403 156 T/J 453,200 155 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. 2,730 2,770 2,720 2,760 30 1,005,700 2,761,564,000 519 1.559 2,760 T/J 27,400 2,750 B 59,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 124 128 124 126 2 31,885,300 4,020,980,100 1,212 74.118 127 J 2,639,900 126 T/B 405,200 44 BFIN BFI Finance Indonesia Tbk. 262 268 262 268 6 3,981,600 1,061,348,400 488 1,373.373 268 T/J 2,163,800 266 B 811,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 18,200 910,000 10 146.220 50 T/J 31,433,200 0 B 0 46 BINA Bank Ina Perdana Tbk. 840 855 840 850 10 271,400 229,470,500 34 480.237 850 T/J 1,800 840 B 10,800 47 BIRD Blue Bird Tbk. 940 975 915 960 20 5,686,900 5,370,158,000 698 14.769 965 J 140,000 960 T/B 349,100 48 BISI BISI International Tbk. 825 825 815 825 0 301,500 247,020,500 47 412.500 825 T/J 50,000 815 B 22,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 925 885 920 45 18,026,100 16,444,996,000 2,185 153.333 920 T/J 303,200 915 B 212,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 520 545 525 535 15 34,611,400 18,427,828,000 3,425 124.419 535 T/J 1,376,200 530 B 1,351,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 36,461,400 1,823,070,000 65 3.455 50 T/J 217,937,300 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 151,228,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,100 5,450 5,075 5,300 200 72,525,700 387,286,502,500 10,421 1,597.025 5,325 J 5,300 5,300 T/B 2,517,000 54 BMSR Bintang Mitra Semestaraya Tbk 53 57 53 57 4 2,900 157,400 9 11.400 56 J 4,900 53 B 22,200 55 BMTR Global Mediacom Tbk. 197 202 196 200 3 17,407,600 3,479,950,900 669 162.787 202 J 1,844,500 200 T/B 1,223,000 56 BNBA Bank Bumi Arta Tbk. 294 306 292 300 6 392,800 116,653,200 28 187.500 306 J 11,900 298 B 3,200 57 BNGA Bank CIMB Niaga Tbk. 785 800 780 790 5 6,663,700 5,258,049,000 914 5.833 795 J 239,100 790 T/B 108,400 58 BNII Bank Maybank Indonesia Tbk. 165 166 163 163 -2 1,166,700 191,874,500 134 1.942 164 J 544,300 163 T/B 265,800 59 BNLI Bank Permata Tbk. 1,280 1,285 1,280 1,280 0 5,419,300 6,937,487,000 149 13.936 1,285 J 3,794,800 1,280 T/B 908,300 60 BPTR Batavia Prosperindo Trans Tbk. 78 78 73 78 0 1,100 84,700 6 78.000 78 T/J 41,200 75 B 3,000 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,975 J 200 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 474 488 474 484 10 59,554,000 28,710,611,400 5,347 94.902 486 J 4,136,300 484 T/B 2,125,500 63 BRPT Barito Pacific Tbk. 1,250 1,250 1,205 1,210 -40 59,103,600 71,833,130,000 5,680 473.155 1,215 J 77,700 1,210 T/B 1,255,200 64 BSDE Bumi Serpong Damai Tbk. 715 740 670 735 20 61,598,700 44,716,372,500 2,970 143.975 740 J 4,064,600 735 T/B 11,058,600 65 BSIM Bank Sinarmas Tbk. 520 515 500 515 -5 7,200 3,625,500 17 351.251 515 T/J 700 500 B 127,100 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,200 2,210 2,170 2,200 0 41,000 90,054,000 49 425.893 2,200 T/J 8,600 2,190 B 6,000 68 BTPS Bank BTPN Syariah Tbk. 3,160 3,200 3,160 3,200 40 5,984,400 19,089,511,000 2,267 328.205 3,200 T/J 1,914,900 3,190 B 41,100 69 BUDI Budi Starch & Sweetener Tbk. 88 90 88 89 1 530,400 47,363,600 38 48.236 90 J 107,900 89 T/B 93,000 70 BULL Buana Lintas Lautan Tbk. 316 316 310 314 -2 120,388,900 37,897,086,200 2,999 30.706 314 T/J 560,600 312 B 1,461,500 71 BVIC Bank Victoria International Tbk. 66 68 62 63 -3 3,161,900 197,974,600 202 59.573 63 T/J 922,500 0 B 0 72 BWPT Eagle High Plantations Tbk. 117 122 113 115 -2 291,029,500 34,022,955,400 7,822 25.152 115 T/J 442,100 114 B 1,895,200 73 BYAN Bayan Resources Tbk. 12,600 13,500 12,500 13,500 900 4,000 52,125,000 14 232.759 13,500 T/J 1,200 12,900 B 400 74 CAMP Campina Ice Cream Industry Tbk. 208 210 202 206 -2 222,500 45,411,800 68 62.424 206 T/J 576,400 204 B 94,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 518,000 25,900,000 8 28.571 50 T/J 85,650,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,060 1,995 2,000 0 353,800 708,040,000 95 413.223 2,010 J 99,000 2,000 T/B 3,700 77 CFIN Clipan Finance Indonesia Tbk. 190 194 190 192 2 1,574,500 302,921,300 47 15.024 193 J 1,500 192 T/B 972,300 78 CITY Natura City Developments Tbk. 50 54 50 52 2 625,000 32,271,600 121 43.333 52 T/J 37,400 50 B 371,500 79 CLEO Sariguna Primatirta Tbk. 456 462 454 462 6 5,287,400 2,419,860,000 759 2,008.696 462 T/J 204,500 460 B 217,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,310 1,310 1,300 1,300 -10 18,100 23,652,500 14 124.395 1,305 J 100 1,300 T/B 7,300 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 1 3.288 50 T/J 101,925,700 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,125 5,950 6,000 -25 17,850,600 107,580,837,500 6,660 27,326.137 6,025 J 18,200 6,000 T/B 251,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 300 15,000 2 45.455 50 T/J 160,211,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 322 326 304 324 2 43,700 14,133,000 9 163.500 336 J 25,000 324 T/B 10,300 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. 625 660 625 655 30 46,118,700 29,884,225,500 3,358 146.651 655 T/J 1,411,600 650 B 418,700 87 DART Duta Anggada Realty Tbk. 228 230 214 214 -14 50,200 10,816,800 15 39.561 214 T/J 4,500 0 B 0 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 244,224,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 15,871,700 0 B 0 90 DILD Intiland Development Tbk. 178 181 176 181 3 3,996,900 715,417,600 187 31.541 181 T/J 19,200 177 B 24,600 91 DLTA Delta Djakarta Tbk. 4,810 4,810 4,800 4,800 -10 15,800 75,863,000 49 28,692.689 4,800 T/J 15,900 4,790 B 2,200 92 DMAS Puradelta Lestari Tbk. 212 226 212 216 4 204,802,600 44,455,478,800 6,161 102.857 218 J 2,900,200 216 T/B 95,200 93 DMND Diamond Food Indonesia Tbk. 955 960 950 960 5 6,500 6,230,000 16 104.918 960 T/J 2,100 955 B 3,000 94 DNAR Bank Oke Indonesia Tbk. 250 260 234 260 10 7,900 2,051,400 4 236.364 260 T/J 3,500 236 B 200 95 DOID Delta Dunia Makmur Tbk. 230 250 226 236 6 134,199,500 32,045,679,200 5,503 319.506 238 J 370,200 236 T/B 696,800 96 DPNS Duta Pertiwi Nusantara Tbk. 278 278 262 278 0 95,700 26,581,400 5 90.324 276 J 102,900 268 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 78 88 75 75 -3 27,600 2,096,400 10 13.636 77 J 821,700 75 T/B 2,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 62 67 1 678,500 45,872,000 151 38.131 67 T/J 66,800 66 B 127,800 99 DSNG Dharma Satya Nusantara Tbk. 354 366 350 362 8 7,114,300 2,537,880,400 429 97.838 362 T/J 217,900 360 B 2,100 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,775 J 2,900 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 434 440 428 434 0 1,841,000 794,863,400 680 85.941 438 J 13,800 434 T/B 10,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,160 2,200 2,160 2,190 30 59,500 130,227,000 52 806.121 2,200 J 6,400 2,190 T/B 1,000 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 411,900 20,595,000 13 14.286 50 T/J 6,003,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,300 1,380 1,310 1,380 80 2,040,700 2,775,649,000 1,064 3,503.249 1,385 J 44,100 1,380 T/B 30,300 105 ELSA Elnusa Tbk. 226 240 226 238 12 77,206,800 18,177,191,000 2,319 59.500 238 T/J 5,876,300 236 B 3,639,700 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 600 30,000 2 10.308 50 T/J 712,742,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,800 0 0 4,800 0 0 0 0 666.667 4,650 J 500 4,490 B 200 108 ERAA Erajaya Swasembada Tbk. 1,450 1,490 1,460 1,480 30 14,534,400 21,527,249,500 2,139 148.000 1,485 J 282,400 1,480 T/B 1,425,700 109 ESSA Surya Esa Perkasa Tbk. 154 160 154 155 1 947,400 148,038,700 107 288.581 156 J 200 155 T/B 187,700 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 104,600 5,230,000 31 20.080 50 T/J 1,015,300 0 B 0 111 ETWA Eterindo Wahanatama Tbk 72 72 67 72 0 575,700 39,174,900 19 5.929 71 J 38,000 68 B 15,000 112 EXCL XL Axiata Tbk. 2,870 2,900 2,840 2,840 -30 9,268,000 26,573,503,000 2,650 144.132 2,840 T/J 620,700 2,830 B 133,800 113 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 1,672.931 7,450 J 1,600 7,300 T/B 400 114 FILM MD Pictures Tbk. 181 181 176 179 -2 445,300 79,611,500 147 85.238 179 T/J 81,000 177 B 16,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 3,510,600 0 B 0 116 FREN Smartfren Telecom Tbk. 96 100 95 99 3 94,968,400 9,295,412,700 2,190 5.500 100 J 10,831,000 99 T/B 45,000 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,544,300 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 1,335 B 100 119 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. 49,300 50,300 48,900 49,150 -150 1,496,200 74,254,165,000 3,275 1,918.049 49,750 J 4,600 49,150 T/B 95,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,615 1,615 1,525 1,605 -10 2,900 4,600,000 7 137.179 1,600 J 4,300 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 256 264 254 258 2 31,566,600 8,162,698,200 1,859 34.682 260 J 689,500 258 T/B 599,000 123 GJTL Gajah Tunggal Tbk. 402 408 400 404 2 690,000 277,534,800 126 79.315 404 T/J 307,100 402 B 87,100 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 86 84 86 2 2,214,200 187,929,400 198 21.500 86 T/J 1,346,600 85 B 23,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,290 1,295 0 185,600 240,308,000 105 100.778 1,295 T/J 11,200 1,290 B 43,300 126 GPRA Perdana Gapuraprima Tbk. 52 52 51 52 0 798,600 41,196,300 39 22.431 53 J 534,700 52 T/B 271,400 127 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. 99 102 97 102 3 31,600 3,089,200 17 40.800 101 J 50,500 97 B 52,700 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 497,400 24,870,000 14 26.579 50 T/J 8,223,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 194 204 181 181 -13 2,500 458,800 6 101.826 181 T/J 47,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 448 468 468 468 20 200 93,600 2 89.143 460 J 200 418 B 200 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 2,990 3,100 2,970 3,100 110 41,100 125,112,000 67 83.784 3,100 T/J 25,600 3,010 B 400 134 HERO Hero Supermarket Tbk. 830 855 815 830 0 111,100 92,397,500 69 1,732.487 850 J 1,100 830 T/B 70,100 135 HEXA Hexindo Adiperkasa Tbk. 3,640 3,630 3,540 3,610 -30 62,800 226,417,000 63 1,105.125 3,610 T/J 4,300 3,590 B 400 136 HITS Humpuss Intermoda Transportasi Tbk. 535 500 498 498 -37 4,700 2,342,800 14 766.154 498 T/J 2,400 0 B 0 137 HKMU HK Metals Utama Tbk. 79 81 79 80 1 22,285,400 1,778,176,500 725 34.783 80 T/J 4,430,300 79 B 3,526,800 138 HMSP H.M. Sampoerna Tbk. 1,835 1,860 1,825 1,825 -10 45,305,400 83,344,052,000 6,184 9,110.423 1,830 J 7,700 1,825 T/B 329,700 139 HOKI Buyung Poetra Sembada Tbk. 655 660 650 655 0 7,580,700 4,963,801,000 419 211.290 655 T/J 46,600 650 B 202,800 140 HOTL Saraswati Griya Lestari Tbk. 51 55 50 51 0 2,220,700 115,225,000 242 27.568 52 J 12,000 51 T/B 1,090,200 141 HRTA Hartadinata Abadi Tbk. 230 238 226 236 6 222,100 51,882,400 76 78.667 236 T/J 32,500 234 B 15,000 142 HRUM Harum Energy Tbk. 1,185 1,195 1,185 1,195 10 180,400 214,836,000 64 22.981 1,195 T/J 93,700 1,190 B 47,500 143 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. 9,325 9,425 9,325 9,325 0 7,936,100 74,369,047,500 4,086 345.690 9,350 J 600 9,325 T/B 612,800 145 IDPR Indonesia Pondasi Raya Tbk. 192 196 190 192 0 23,000 4,422,400 11 15.000 194 J 4,600 192 T/B 27,400 146 IFII Indonesia Fibreboard Industry Tbk. 132 135 123 134 2 316,300 42,032,400 88 127.619 135 J 18,900 134 T/B 9,800 147 IGAR Champion Pacific Indonesia Tbk. 260 296 264 264 4 106,400 29,229,200 46 172.549 268 J 27,300 264 T/B 3,300 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,100 55,000 2 14.286 50 T/J 19,991,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 650 740 640 700 50 29,089,800 20,546,587,500 3,758 93.975 700 T/J 136,500 695 B 59,200 150 IMJS Indomobil Multi Jasa Tbk. 258 282 258 280 22 13,395,300 3,679,223,200 908 56.000 282 J 405,800 280 T/B 920,300 151 INAF Indofarma Tbk. 1,205 1,505 1,220 1,505 300 97,434,100 140,304,993,500 20,182 602.000 0 J 0 1,505 T/B 10,202,100 152 INCI Intanwijaya Internasional Tbk 520 640 525 590 70 1,217,100 719,520,000 811 63.812 595 J 14,300 590 T/B 159,800 153 INCO Vale Indonesia Tbk. 3,130 3,270 3,130 3,270 140 21,595,100 69,855,993,000 4,227 1,334.694 3,280 J 322,300 3,270 T/B 7,000 154 INDF Indofood Sukses Makmur Tbk. 6,600 6,725 6,625 6,675 75 14,061,700 93,990,087,500 5,161 1,142.608 6,700 J 41,900 6,675 T/B 328,400 155 INDR Indo-Rama Synthetics Tbk. 2,250 2,300 2,250 2,300 50 66,500 149,655,000 10 309.768 2,290 J 300 2,260 B 2,000 156 INDS Indospring Tbk. 2,290 2,330 2,250 2,250 -40 58,600 134,480,000 73 210.937 2,310 J 3,000 2,240 B 2,600 157 INDY Indika Energy Tbk. 940 990 925 955 15 24,772,900 23,873,048,000 3,272 32.373 960 J 242,900 955 T/B 430,200 158 INKP Indah Kiat Pulp & Paper Tbk. 7,950 8,250 7,850 8,125 175 9,987,500 80,778,257,500 4,428 418.670 8,150 J 89,100 8,125 T/B 1,025,500 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 30,600 1,547,900 34 0.291 51 T/J 49,200 50 B 359,700 160 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 12,025 12,300 300 6,302,300 77,557,420,000 3,632 492.000 12,350 J 7,600 12,300 T/B 269,200 161 IPCC Indonesia Kendaraan Terminal Tbk. 436 440 428 430 -6 5,435,100 2,348,581,000 1,105 26.220 432 J 70,200 430 T/B 193,100 162 IPOL Indopoly Swakarsa Industry Tbk. 73 76 72 72 -1 285,700 21,086,400 19 34.286 75 J 22,500 74 B 1,300 163 IPTV MNC Vision Networks Tbk. 344 348 336 344 0 29,261,500 10,089,757,600 14,054 143.333 344 T/J 891,800 342 B 409,500 164 ISAT Indosat Tbk. 2,570 2,600 2,550 2,560 -10 4,012,900 10,325,239,000 1,453 182.857 2,570 J 54,300 2,560 T/B 228,100 165 ISSP Steel Pipe Industry of Indonesia Tbk. 127 131 125 128 1 6,362,000 803,775,400 383 43.390 128 T/J 420,900 127 B 100,600 166 ITMG Indo Tambangraya Megah Tbk. 7,675 7,850 7,700 7,800 125 2,970,900 23,092,815,000 1,988 55.714 7,800 T/J 31,800 7,775 B 5,200 167 JAWA Jaya Agra Wattie Tbk. 67 70 68 70 3 15,000 1,025,100 13 14.000 69 J 510,800 68 B 800 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 428,000 145,142,200 40 281.417 340 T/J 300 338 B 100,000 169 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,155 1,100 1,135 20 50,044,000 56,471,190,000 6,918 310.279 1,140 J 209,400 1,135 T/B 400,500 170 JRPT Jaya Real Property Tbk. 412 414 410 414 2 2,063,800 850,612,000 209 398.077 414 T/J 22,100 412 B 102,400 171 JSKY Sky Energy Indonesia Tbk. 79 81 79 80 1 5,383,400 430,410,500 321 40.000 81 J 1,218,900 80 T/B 729,200 172 JSMR Jasa Marga (Persero) Tbk. 4,240 4,310 4,160 4,270 30 5,943,900 25,381,185,000 2,243 251.798 4,270 T/J 366,300 4,260 B 316,800 173 KAEF Kimia Farma Tbk. 1,375 1,715 1,400 1,715 340 241,629,500 392,561,299,500 35,628 1,715.000 0 J 0 1,715 T/B 26,114,200 174 KBLI KMI Wire & Cable Tbk. 406 410 390 400 -6 2,906,700 1,160,487,400 447 48.603 400 T/J 100 398 B 49,700 175 KEEN Kencana Energi Lestari Tbk. 338 340 332 332 -6 1,934,300 650,165,400 63 83.838 334 J 10,000 332 T/B 16,700 176 KICI Kedaung Indah Can Tbk 252 270 252 270 18 8,600 2,248,400 11 57.323 270 T/J 600 260 B 500 177 KIJA Kawasan Industri Jababeka Tbk. 144 145 142 144 0 808,600 116,432,100 43 4.996 145 J 675,700 144 T/B 4,444,400 178 KINO Kino Indonesia Tbk. 3,280 3,390 3,270 3,390 110 1,527,600 5,083,099,000 345 89.211 3,390 T/J 79,600 3,350 B 12,000 179 KKGI Resource Alam Indonesia Tbk. 199 218 192 204 5 23,500 4,634,600 14 715.789 204 T/J 2,900 194 B 400 180 KLBF Kalbe Farma Tbk. 1,485 1,695 1,475 1,520 35 420,160,800 662,587,810,500 45,634 14,824.929 1,525 J 203,800 1,520 T/B 339,400 181 KOBX Kobexindo Tractors Tbk. 91 91 90 90 -1 56,900 5,163,600 18 22.500 91 J 77,900 90 T/B 20,000 182 KOTA DMS Propertindo Tbk. 620 635 620 635 15 7,749,600 4,852,905,000 372 317.500 635 T/J 103,400 630 B 100,500 183 KPAL Steadfast Marine Tbk. 67 68 63 65 -2 3,336,000 216,541,800 237 56.522 66 J 655,900 65 T/B 86,000 184 KRAS Krakatau Steel (Persero) Tbk. 366 376 366 368 2 30,900,000 11,418,449,000 2,752 45.751 370 J 1,902,700 368 T/B 32,000 185 KREN Kresna Graha Investama Tbk. 125 126 122 123 -2 13,405,100 1,653,279,100 1,117 1,279.650 124 J 815,200 123 T/B 735,200 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 12,200 610,000 5 7.806 50 T/J 37,219,100 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 0 0 7,000 0 0 0 0 115.702 7,000 J 4,900 6,525 B 1,000 188 LINK Link Net Tbk. 2,040 2,060 2,040 2,040 0 1,518,100 3,103,583,000 721 127.500 2,050 J 40,700 2,040 T/B 153,300 189 LION Lion Metal Works Tbk. 348 348 324 324 -24 4,000 1,310,200 13 202.920 344 J 100 324 T/B 33,100 190 LPCK Lippo Cikarang Tbk 810 840 810 820 10 1,247,800 1,026,382,000 267 92.452 825 J 129,100 820 T/B 11,600 191 LPGI Lippo General Insurance Tbk. 3,800 3,780 3,780 3,780 -20 1,100 4,158,000 2 169.888 3,800 J 20,100 3,590 B 100 192 LPKR Lippo Karawaci Tbk. 138 149 135 149 11 51,373,800 7,526,926,300 2,524 48.115 150 J 1,819,400 149 T/B 551,700 193 LPPF Matahari Department Store Tbk. 1,295 1,545 1,295 1,510 215 127,837,900 187,489,039,000 21,430 34.216 1,515 J 629,400 1,510 T/B 451,300 194 LSIP PP London Sumatra Indonesia Tbk. 990 1,025 975 1,005 15 64,265,700 64,148,303,000 7,094 259.355 1,005 T/J 1,372,100 1,000 B 484,300 195 LTLS Lautan Luas Tbk. 434 434 428 434 0 89,000 38,191,800 27 153.417 434 T/J 6,000 432 B 2,500 196 MAIN Malindo Feedmill Tbk. 605 630 605 620 15 12,958,600 7,989,507,500 1,363 352.273 620 T/J 193,000 615 B 757,300 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 103,200 5,160,000 7 6.835 50 T/J 400,464,500 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. 685 715 685 685 0 88,914,900 62,410,679,500 5,598 1,099.254 695 J 97,800 685 T/B 4,398,200 200 MARK Mark Dynamics Indonesia Tbk. 765 790 740 790 25 9,633,900 7,380,954,000 976 1,580.000 790 T/J 399,700 785 B 18,500 201 MASA Multistrada Arah Sarana Tbk. 565 600 540 560 -5 50,400 27,727,000 6 398.180 560 T/J 75,400 550 B 100 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 376 384 372 380 4 1,028,000 390,557,800 272 23.750 380 T/J 69,300 378 B 185,400 204 MBTO Martina Berto Tbk. 66 69 63 67 1 5,800 374,000 10 9.054 67 T/J 300 66 B 100 205 MCOR Bank China Construction Bank Indonesia Tbk. 139 143 137 143 4 6,374,400 884,087,900 374 128.260 143 T/J 1,582,700 140 B 2,500 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,000 100,000 1 36.232 50 T/J 1,243,300 0 B 0 207 MDLN Modernland Realty Tbk. 55 66 52 62 7 475,852,100 28,772,082,600 7,764 18.400 63 J 8,930,100 62 T/B 16,604,700 208 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 65,243,700 0 B 0 209 MEDC Medco Energi Internasional Tbk. 460 476 462 472 12 57,176,700 26,933,863,800 3,054 831.323 474 J 681,200 472 T/B 1,667,400 210 MEGA Bank Mega Tbk. 6,200 6,550 6,400 6,550 350 11,400 74,460,000 5 4,774.470 6,550 T/J 4,500 6,400 B 3,600 211 META Nusantara Infrastructure Tbk. 112 114 112 112 0 411,700 46,389,600 61 33.931 113 J 4,100 111 B 13,700 212 MGRO Mahkota Group Tbk. 705 710 680 710 5 2,991,400 2,077,755,000 356 315.556 710 T/J 218,600 700 B 13,700 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,310 2,330 10 18,113,300 42,209,405,000 1,909 137.181 2,330 T/J 350,200 2,320 B 5,500 214 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,875 9,875 0 141,800 1,400,275,000 77 62,898.089 9,875 T/J 300 9,850 B 7,900 215 MLPL Multipolar Tbk. 51 56 51 54 3 11,960,300 644,200,100 563 6.194 54 T/J 1,222,500 53 B 156,200 216 MLPT Multipolar Technology Tbk. 585 600 575 590 5 199,400 116,460,000 114 122.917 595 J 13,900 590 T/B 16,900 217 MNCN Media Nusantara Citra Tbk. 880 900 865 890 10 69,332,400 61,313,259,500 6,679 98.889 890 T/J 285,700 885 B 2,359,300 218 MPMX Mitra Pinasthika Mustika Tbk. 488 494 486 492 4 1,200,700 589,094,000 275 32.800 492 T/J 5,100 490 B 224,500 219 MPPA Matahari Putra Prima Tbk. 110 121 110 116 6 7,050,600 818,717,000 837 48.770 116 T/J 345,000 115 B 32,600 220 MRAT Mustika Ratu Tbk. 148 149 143 147 -1 21,900 3,224,700 15 22.615 146 J 100 143 B 2,700 221 MSIN MNC Studios International Tbk. 256 270 256 260 4 12,199,700 3,171,607,600 1,223 52.000 262 J 71,900 260 T/B 23,200 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 10,500 995 B 300 223 MTDL Metrodata Electronics Tbk. 1,415 1,440 1,410 1,435 20 633,700 902,267,500 171 2,583.351 1,435 T/J 68,100 1,420 B 900 224 MTLA Metropolitan Land Tbk. 372 386 384 386 14 2,600 1,003,400 3 162.286 390 J 22,500 372 B 900 225 MYOH Samindo Resources Tbk. 1,085 1,085 1,070 1,080 -5 294,400 318,098,000 29 128.637 1,085 J 91,100 1,080 T/B 1,700 226 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 2,225,600 4,932,878,000 601 11,105.553 2,230 J 78,100 2,220 T/B 114,200 227 MYTX Asia Pacific Investama Tbk. 54 58 54 54 0 2,200 120,200 5 8.117 54 T/J 14,500 0 B 0 228 NIKL Pelat Timah Nusantara Tbk. 550 660 560 625 75 77,910,200 48,295,187,000 10,736 192.308 630 J 476,800 625 T/B 437,500 229 NISP Bank OCBC NISP Tbk. 720 735 720 730 10 4,800 3,473,000 12 884.591 730 T/J 10,000 720 B 8,100 230 NOBU Bank Nationalnobu Tbk. 680 800 680 800 120 200 148,000 2 213.333 800 T/J 2,800 685 B 100 231 NRCA Nusa Raya Cipta Tbk. 324 336 320 334 10 327,700 108,023,400 114 39.294 334 T/J 74,700 332 B 10,900 232 NZIA Nusantara Almazia Tbk. 183 182 172 182 -1 38,600 6,702,400 31 82.727 182 T/J 8,300 174 B 2,000 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 3 98.922 50 T/J 2,025,100 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 81 83 80 81 0 2,334,400 189,285,100 376 81.000 82 J 276,300 80 B 801,700 235 PANR Panorama Sentrawisata Tbk. 88 89 82 88 0 1,361,000 117,110,300 205 52.799 88 T/J 99,600 87 B 35,400 236 PANS Panin Sekuritas Tbk. 860 870 845 855 -5 660,000 565,026,500 247 621.818 860 J 400 855 T/B 36,400 237 PBID Panca Budi Idaman Tbk. 880 890 865 875 -5 54,100 47,588,000 42 102.941 875 T/J 13,200 870 B 10,900 238 PBRX Pan Brothers Tbk. 246 256 242 252 6 223,300 55,325,000 52 446.018 256 J 20,400 252 T/B 35,000 239 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 1,000 0 B 0 240 PEHA Phapros Tbk. 1,120 1,245 1,125 1,220 100 1,397,500 1,674,195,500 729 101.836 1,225 J 60,600 1,220 T/B 5,600 241 PGAS Perusahaan Gas Negara Tbk. 1,140 1,170 1,145 1,155 15 74,949,000 86,824,423,000 4,137 385.000 1,160 J 335,800 1,155 T/B 5,315,300 242 PGUN Pradiksi Gunatama Tbk. 344 344 320 322 -22 1,804,200 587,190,400 257 280.000 326 J 2,800 322 T/B 63,600 243 PJAA Pembangunan Jaya Ancol Tbk. 535 545 530 540 5 104,600 55,836,500 40 105.366 540 T/J 188,500 535 B 16,100 244 PLIN Plaza Indonesia Realty Tbk. 2,420 2,410 2,390 2,390 -30 14,400 34,526,000 21 991.742 2,420 J 14,300 2,390 T/B 2,500 245 PNBN Bank Pan Indonesia Tbk 800 825 795 820 20 16,364,100 13,304,060,500 1,099 1,365.301 825 J 794,100 820 T/B 3,995,700 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 11,800 590,000 16 50.000 50 T/J 7,187,000 0 B 0 247 PNIN Paninvest Tbk. 730 730 720 725 -5 259,300 188,306,500 64 770.949 725 T/J 23,900 720 B 75,900 248 PNLF Panin Financial Tbk. 180 184 180 182 2 18,013,400 3,273,940,200 709 196.714 183 J 154,100 182 T/B 4,498,400 249 POLL Pollux Properti Indonesia Tbk. 4,480 4,500 4,330 4,400 -80 40,200 176,989,000 112 715.447 4,400 T/J 400 4,390 B 200 250 PPRE PP Presisi Tbk. 202 202 189 195 -7 10,755,100 2,091,237,900 1,180 45.349 196 J 308,700 195 T/B 304,500 251 PPRO PP Properti Tbk. 50 50 50 50 0 4,557,900 227,895,000 123 108.108 50 T/J 79,964,600 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 141 151 132 137 -4 3,800 515,000 12 77.127 132 J 44,300 0 B 0 253 PRDA Prodia Widyahusada Tbk. 3,000 3,060 3,040 3,040 40 26,000 79,301,000 24 46.769 3,040 T/J 194,400 3,010 B 4,000 254 PSSI Pelita Samudera Shipping Tbk. 168 168 166 168 0 7,100 1,179,900 7 124.444 168 T/J 101,300 165 B 1,500 255 PTBA Bukit Asam Tbk. 2,080 2,130 2,080 2,110 30 29,396,200 62,006,551,000 4,464 1,834.783 2,120 J 1,041,700 2,110 T/B 656,500 256 PTIS Indo Straits Tbk. 163 0 0 163 0 0 0 0 17.158 187 J 400 163 B 3,100 257 PTPP PP (Persero) Tbk. 960 1,010 965 1,000 40 40,732,100 40,496,000,000 3,365 187.970 1,000 T/J 34,700 995 B 354,400 258 PTRO Petrosea Tbk. 1,800 1,850 1,745 1,790 -10 2,590,700 4,604,723,000 1,098 1,432.000 1,790 T/J 18,700 1,785 B 63,700 259 PTSN Sat Nusapersada Tbk 206 214 196 204 -2 11,030,700 2,261,159,800 737 105.517 204 T/J 264,300 202 B 471,200 260 PUDP Pudjiadi Prestige Tbk. 244 236 228 228 -16 8,400 1,940,200 11 28.438 230 J 79,200 228 T/B 9,100 261 PURE Trinitan Metals and Minerals Tbk. 113 117 106 114 1 3,493,100 398,137,400 269 38.000 115 J 56,700 114 T/B 19,100 262 PWON Pakuwon Jati Tbk. 418 432 418 428 10 115,373,600 49,245,331,400 4,868 1,650.025 430 J 5,714,200 428 T/B 83,600 263 PZZA Sarimelati Kencana Tbk. 645 670 635 655 10 3,167,000 2,056,527,000 810 59.545 660 J 28,000 655 T/B 3,100 264 RAJA Rukun Raharja Tbk. 114 115 112 113 -1 5,812,300 657,384,300 432 388.156 113 T/J 6,800 112 B 1,133,400 265 RALS Ramayana Lestari Sentosa Tbk. 555 620 560 575 20 82,732,900 48,488,927,000 6,489 359.375 580 J 931,000 575 T/B 1,480,100 266 RANC Supra Boga Lestari Tbk. 410 414 410 410 0 79,300 32,546,200 12 82.000 410 T/J 438,000 408 B 20,000 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 600 30,000 2 15.994 50 T/J 4,723,100 0 B 0 268 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,350 J 700 5,025 B 20,000 269 RELI Reliance Sekuritas Indonesia Tbk. 292 0 0 292 0 0 0 0 134.769 292 J 23,600 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 94 91 93 -1 46,900 4,321,900 19 14.771 93 T/J 9,400 92 B 7,800 271 RMBA Bentoel Internasional Investama Tbk. 240 260 238 238 -2 6,100 1,464,000 3 1,862.285 238 T/J 2,100 230 B 1,000 272 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,225 1,210 1,225 15 123,100 150,030,000 143 480.392 1,225 T/J 41,100 1,220 B 263,000 273 SAMF Saraswanti Anugerah Makmur Tbk. 370 390 352 366 -4 21,500 7,715,200 31 305.000 378 J 2,400 366 T/B 53,300 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,600 9,900 9,600 9,800 200 1,700 16,540,000 12 6,322.581 9,750 J 3,000 9,600 B 200 275 SCMA Surya Citra Media Tbk. 1,220 1,235 1,205 1,225 5 13,027,000 15,862,038,500 1,195 554.166 1,225 T/J 31,000 1,220 B 2,518,000 276 SDPC Millennium Pharmacon International Tbk. 129 160 120 149 20 3,082,700 446,340,800 541 99.460 149 T/J 367,800 147 B 1,000 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 725 775 0 1,100 847,500 3 866.842 775 T/J 3,800 770 B 2,000 278 SGRO Sampoerna Agro Tbk. 1,935 1,970 1,895 1,900 -35 361,400 694,242,000 122 81.197 1,900 T/J 24,400 1,895 B 43,500 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,210 1,275 1,210 1,240 30 19,650,700 24,453,634,500 5,581 213.793 1,245 J 34,600 1,240 T/B 182,800 280 SILO Siloam International Hospitals Tbk. 4,990 4,990 4,910 4,950 -40 70,500 348,875,000 209 56.219 4,950 T/J 400 4,940 B 5,200 281 SIMP Salim Ivomas Pratama Tbk. 320 328 316 318 -2 21,319,400 6,830,481,000 1,486 28.909 318 T/J 1,494,800 316 B 891,400 282 SMBR Semen Baturaja (Persero) Tbk. 370 424 370 406 36 208,068,700 84,076,010,800 15,965 72.500 408 J 429,000 406 T/B 69,900 283 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,040 1,010 1,035 10 33,300 34,033,000 18 1,250.000 1,035 T/J 900 1,025 B 34,500 284 SMDR Samudera Indonesia Tbk. 232 238 232 234 2 1,256,600 294,302,200 107 939.080 236 J 282,100 234 T/B 50,600 285 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,700 9,375 9,475 25 5,687,400 54,248,832,500 2,721 3,297.028 9,575 J 200 9,475 T/B 67,800 286 SMKL Satyamitra Kemas Lestari Tbk. 176 178 178 178 2 55,000 9,790,000 5 92.228 182 J 1,400 177 B 25,500 287 SMMA Sinarmas Multiartha Tbk. 16,250 16,250 16,075 16,250 0 2,300 37,275,000 8 1,211.358 16,250 T/J 300 16,100 B 100 288 SMRA Summarecon Agung Tbk. 570 605 570 600 30 61,637,900 36,524,727,000 2,847 985.869 605 J 2,976,600 600 T/B 769,900 289 SMSM Selamat Sempurna Tbk. 1,165 1,200 1,150 1,180 15 6,310,800 7,458,952,500 2,454 3,151.794 1,185 J 2,800 1,180 T/B 69,900 290 SOCI Soechi Lines Tbk. 125 128 125 126 1 7,337,900 925,463,200 415 22.909 127 J 109,900 126 T/B 124,300 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 500 0 B 0 292 SPMA Suparma Tbk. 246 258 258 258 12 100 25,800 1 115.654 254 J 15,100 242 B 12,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 129 129 0 5,700 740,800 14 137.672 129 T/J 300 128 B 200 294 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 20,424,800 4,073,921,900 1,291 83.333 202 J 2,601,600 200 T/B 1,579,800 295 SRSN Indo Acidatama Tbk 58 61 58 60 2 4,638,000 275,266,700 296 10.928 60 T/J 319,400 59 B 569,700 296 SSIA Surya Semesta Internusa Tbk. 362 380 362 374 12 48,393,800 17,817,235,600 2,066 153.436 374 T/J 46,500 372 B 895,900 297 SSMS Sawit Sumbermas Sarana Tbk. 840 850 820 850 10 822,200 686,660,500 228 126.866 850 T/J 191,700 845 B 170,100 298 STAR Buana Artha Anugerah Tbk. 123 133 130 130 7 200 26,300 2 127.451 129 J 10,000 120 B 500 299 SULI SLJ Global Tbk. 50 50 50 50 0 500,100 25,005,000 2 0.714 50 T/J 8,424,500 0 B 0 300 TARA Sitara Propertindo Tbk. 131 122 122 122 -9 1,085,400 132,418,800 29 115.094 122 T/J 27,844,400 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 46,215,100 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,200 1,125 1,195 70 102,420,400 119,696,136,500 5,717 295.062 1,195 T/J 914,900 1,190 B 156,200 303 TBLA Tunas Baru Lampung Tbk. 715 730 700 720 5 8,928,900 6,392,640,000 923 163.953 725 J 479,800 720 T/B 559,300 304 TCID Mandom Indonesia Tbk. 7,150 7,125 6,850 7,125 -25 19,700 136,450,000 71 698.858 7,125 T/J 4,200 6,875 B 2,300 305 TDPM Tridomain Performance Materials Tbk. 91 92 90 91 0 2,057,500 186,834,000 212 39.912 92 J 342,200 91 T/B 46,800 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 68 70 66 68 0 1,378,900 94,783,500 145 34.000 69 J 57,900 68 T/B 786,300 308 TINS Timah Tbk. 630 660 635 655 25 47,027,900 30,588,216,500 2,970 334.701 660 J 4,478,000 655 T/B 28,300 309 TIRT Tirta Mahakam Resources Tbk 51 54 50 52 1 125,500 6,426,400 9 23.771 52 T/J 400 50 B 47,200 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,250 7,100 7,200 100 10,539,200 75,521,272,500 4,155 445.164 7,200 T/J 1,762,400 7,175 B 258,700 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,110 3,050 3,060 0 101,283,800 312,293,261,000 11,347 1,608.114 3,070 J 52,900 3,060 T/B 10,950,800 312 TMAS Temas Tbk. 102 104 101 104 2 301,000 31,018,500 51 239.201 105 J 68,100 104 T/B 202,700 313 TOBA Toba Bara Sejahtra Tbk. 348 348 332 348 0 42,500 14,674,600 20 73.436 348 T/J 80,900 342 B 900 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 112,500 5,625,000 7 80.475 50 T/J 184,965,300 0 B 0 315 TOTL Total Bangun Persada Tbk. 322 326 318 320 -2 7,930,000 2,553,567,600 1,177 115.014 322 J 275,700 320 T/B 1,523,600 316 TOWR Sarana Menara Nusantara Tbk. 1,065 1,085 1,060 1,080 15 141,829,700 152,412,459,500 15,663 5,144.572 1,085 J 10,427,300 1,080 T/B 100,700 317 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 318 TRIM Trimegah Sekuritas Indonesia Tbk. 115 117 115 117 2 1,300 151,700 4 117.902 119 J 100 117 T/B 8,900 319 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. 380 398 380 398 18 10,600 4,209,800 2 237.414 398 T/J 46,900 366 B 130,100 321 TSPC Tempo Scan Pacific Tbk. 1,370 1,415 1,375 1,395 25 563,100 788,418,500 477 248.858 1,400 J 17,800 1,395 T/B 40,500 322 TURI Tunas Ridean Tbk. 1,370 1,365 1,365 1,365 -5 114,200 155,883,000 7 3,033.333 1,370 J 10,000 1,365 T/B 15,800 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,490 1,500 0 3,391,600 5,087,414,500 654 100.000 1,505 J 500 1,500 T/B 437,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,625 1,600 1,620 20 34,213,600 54,756,860,000 499 3,140.996 1,620 T/J 4,500 1,615 B 300 325 UNIC Unggul Indah Cahaya Tbk. 3,600 3,750 3,550 3,750 150 500 1,805,000 4 138.885 3,750 T/J 700 3,600 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 62 67 60 62 0 511,900 31,569,300 96 2.944 62 T/J 82,100 61 B 101,500 327 UNTR United Tractors Tbk. 18,400 19,775 18,325 19,325 925 12,346,100 233,565,995,000 8,089 23,005.952 19,500 J 1,000 19,325 T/B 178,000 328 UNVR Unilever Indonesia Tbk. 8,125 8,125 8,000 8,000 -125 12,476,400 100,570,417,500 5,142 204,813.108 8,050 J 14,700 8,000 T/B 1,479,500 329 VICO Victoria Investama Tbk. 79 79 75 78 -1 800 62,700 6 62.400 79 J 358,400 78 T/B 200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 12,700 635,000 5 16.667 50 T/J 29,573,400 0 B 0 331 VOKS Voksel Electric Tbk. 200 204 200 202 2 66,600 13,429,400 18 89.355 204 J 20,500 200 B 9,000 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 202 195 200 6 19,905,200 3,953,297,500 1,287 68.966 200 T/J 1,654,600 199 B 1,821,400 333 WEHA WEHA Transportasi Indonesia Tbk. 77 82 77 82 5 522,000 41,689,200 170 35.796 83 J 41,700 81 B 12,500 334 WIIM Wismilak Inti Makmur Tbk. 224 240 220 232 8 29,059,900 6,790,743,000 2,461 35.692 234 J 512,100 232 T/B 293,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,235 1,205 1,220 15 23,554,300 28,752,613,000 2,892 313.582 1,225 J 127,600 1,220 T/B 935,300 336 WINS Wintermar Offshore Marine Tbk. 92 94 92 93 1 71,400 6,583,700 15 25.150 92 J 98,900 91 B 11,500 337 WOMF Wahana Ottomitra Multiartha Tbk. 204 204 200 202 -2 173,600 35,140,400 30 30.624 202 T/J 293,000 200 B 158,300 338 WOOD Integra Indocabinet Tbk. 408 424 404 424 16 71,245,000 29,660,031,800 3,988 163.077 424 T/J 32,700 422 B 628,400 339 WSBP Waskita Beton Precast Tbk. 202 206 196 202 0 67,202,700 13,549,435,800 2,267 41.224 204 J 1,090,600 202 T/B 10,137,000 340 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 32,703,600 23,525,500,500 2,140 194.332 725 J 4,718,900 720 T/B 608,500 341 WTON Wijaya Karya Beton Tbk. 290 300 288 292 2 32,907,900 9,628,727,600 1,617 49.492 294 J 22,500 292 T/B 1,096,400 Total 6,234,842,900 7,458,948,600,800 575,710 2,815,550,400 200,812,100 Jakarta, 21 July 2020 Trading Division