List of Securities Quotation Main Board Date: Wednesday, 22 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. 9,550 9,675 9,450 9,475 -75 2,662,800 25,471,945,000 1,826 769.725 9,475 T/J 53,200 9,450 B 152,500 2 ABMM ABM Investama Tbk. 1,105 1,105 1,100 1,100 -5 5,000 5,523,000 14 29.333 1,100 T/J 1,200 1,070 B 700 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,685 1,600 1,625 -25 10,969,700 18,019,222,000 3,142 1,981.707 1,625 T/J 726,400 1,620 B 216,200 4 ACST Acset Indonusa Tbk. 262 312 262 290 28 20,326,700 5,943,658,000 3,110 12.178 292 J 36,700 290 T/B 1,000 5 ADHI Adhi Karya (Persero) Tbk. 630 640 625 630 0 12,852,500 8,104,516,000 1,363 494.766 630 T/J 3,061,400 625 B 1,143,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,700 7,750 25 62,700 486,055,000 124 333.333 7,775 J 1,600 7,750 T/B 39,100 7 ADMG Polychem Indonesia Tbk 104 105 100 104 0 632,500 65,078,900 66 9.283 104 T/J 18,500 102 B 31,900 8 ADRO Adaro Energy Tbk. 1,135 1,150 1,120 1,125 -10 38,753,200 43,985,508,500 4,107 102.273 1,130 J 2,168,200 1,125 T/B 124,800 9 AGII Aneka Gas Industri Tbk. 570 570 560 560 -10 187,000 105,668,500 63 50.909 570 J 125,600 560 T/B 14,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 222 226 218 220 -2 28,025,400 6,234,163,200 1,340 359.430 222 J 773,800 220 T/B 81,000 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. 2,490 2,730 2,500 2,700 210 49,695,900 131,525,076,000 8,807 2,151.892 2,700 T/J 99,200 2,690 B 136,300 13 ALTO Tri Banyan Tirta Tbk. 344 346 344 346 2 2,000 690,400 3 172.865 324 J 100 320 B 2,200 14 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 215,500 42,022,500 1 177.273 196 J 124,000 195 T/B 113,200 15 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,850 2,850 -50 1,800 5,180,000 8 116.327 2,900 J 54,200 2,850 T/B 500 16 AMRT Sumber Alfaria Trijaya Tbk. 750 760 745 750 0 125,600 94,189,500 110 1,913.802 750 T/J 436,400 745 B 115,100 17 ANJT Austindo Nusantara Jaya Tbk. 610 615 580 580 -30 16,400 9,598,000 12 48.333 590 J 1,300 580 T/B 3,700 18 ANTM Aneka Tambang Tbk. 685 705 685 685 0 192,426,100 133,630,033,000 10,929 451.638 685 T/J 514,600 680 B 2,709,600 19 APLI Asiaplast Industries Tbk. 120 120 114 114 -6 5,200 600,000 7 95.000 116 J 8,000 113 B 4,300 20 APLN Agung Podomoro Land Tbk. 117 118 114 114 -3 19,647,000 2,257,373,100 809 31.233 115 J 391,700 114 T/B 3,695,700 21 ARNA Arwana Citramulia Tbk. 446 442 434 440 -6 3,515,600 1,549,806,600 144 2,990.553 442 J 417,500 440 T/B 100 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 930 930 925 925 -5 3,300 3,063,500 6 273.224 925 T/J 2,800 920 B 400 24 ASGR Astra Graphia Tbk. 660 660 650 655 -5 1,341,600 879,792,000 276 135.802 660 J 318,400 655 T/B 64,200 25 ASII Astra International Tbk. 5,375 5,400 5,200 5,300 -75 29,493,500 155,724,667,500 6,940 3,790.127 5,325 J 195,300 5,300 T/B 912,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,160 1,160 0 30,700 35,668,500 38 2,148.148 1,165 J 1,200 1,160 T/B 1,700 27 ASRI Alam Sutera Realty Tbk. 131 133 129 129 -2 54,658,500 7,094,727,500 1,729 122.857 130 J 2,753,200 129 T/B 8,646,500 28 ASSA Adi Sarana Armada Tbk. 476 505 470 500 24 14,015,100 6,860,798,200 897 128.205 505 J 1,640,200 500 T/B 7,774,800 29 ATIC Anabatic Technologies Tbk. 665 650 620 650 -15 300 192,000 3 92.857 650 T/J 2,800 630 B 100 30 AUTO Astra Otoparts Tbk. 935 945 930 935 0 909,500 851,343,500 251 845.618 935 T/J 119,500 930 B 339,800 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 75,600 3,780,000 3 33.333 50 T/J 617,900 0 B 0 32 BATA Sepatu Bata Tbk. 560 565 565 565 5 400 226,000 3 7,328.145 565 T/J 1,700 560 B 100 33 BBCA Bank Central Asia Tbk. 31,000 31,250 30,650 30,900 -100 8,945,100 276,256,252,500 6,214 17,657.143 30,900 T/J 46,600 30,875 B 100 34 BBKP Bank Bukopin Tbk. 181 181 176 179 -2 41,832,000 7,467,400,900 1,805 53.676 179 T/J 329,800 178 B 6,094,000 35 BBMD Bank Mestika Dharma Tbk. 1,430 1,410 1,360 1,410 -20 2,200 3,024,500 7 102.174 1,410 T/J 100 1,380 B 500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,750 4,660 4,670 -10 48,427,100 227,562,897,000 8,825 22.461 4,680 J 283,800 4,670 T/B 736,100 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,090 3,100 -50 173,557,500 542,339,737,000 16,654 3,542.857 3,110 J 116,800 3,100 T/B 2,442,700 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. 1,310 1,320 1,280 1,285 -25 61,318,900 79,401,909,500 5,844 167.609 1,290 J 411,300 1,285 T/B 2,456,600 40 BBYB Bank Yudha Bhakti Tbk. 296 290 288 290 -6 11,200 3,231,200 8 295.256 300 J 5,000 290 T/B 5,000 41 BCAP MNC Kapital Indonesia Tbk. 156 156 154 156 0 9,044,000 1,410,788,000 2,660 442.403 156 T/J 320,900 155 B 150,000 42 BDMN Bank Danamon Indonesia Tbk. 2,760 2,860 2,750 2,840 80 3,325,300 9,386,596,000 1,369 1.604 2,840 T/J 97,600 2,830 B 10,200 43 BEST Bekasi Fajar Industrial Estate Tbk. 126 128 122 123 -3 33,153,200 4,141,909,600 1,211 72.353 124 J 532,000 123 T/B 231,400 44 BFIN BFI Finance Indonesia Tbk. 268 274 258 272 4 13,836,200 3,683,457,200 576 1,393.871 272 T/J 2,272,000 270 B 2,562,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 254,800 12,740,000 10 146.220 50 T/J 32,928,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 850 855 840 855 5 236,700 200,493,000 24 483.062 855 T/J 17,300 840 B 17,800 47 BIRD Blue Bird Tbk. 960 1,075 965 1,075 115 6,059,100 6,226,731,500 1,651 16.538 1,075 T/J 155,500 1,070 B 34,300 48 BISI BISI International Tbk. 825 830 815 830 5 44,600 36,796,000 28 415.000 830 T/J 182,600 825 B 9,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 980 920 920 0 30,373,600 28,714,716,500 4,604 153.333 920 T/J 665,000 915 B 733,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 540 530 535 0 10,197,600 5,463,488,500 1,583 124.419 540 J 4,085,500 535 T/B 371,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,002,700 50,135,000 106 3.455 50 T/J 109,242,400 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 4 0.658 50 T/J 141,315,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,525 5,300 5,425 125 59,622,500 322,799,952,500 7,981 1,634.691 5,425 T/J 359,200 5,400 B 99,400 54 BMSR Bintang Mitra Semestaraya Tbk 57 57 54 56 -1 7,800 422,000 8 11.200 56 T/J 16,700 0 B 0 55 BMTR Global Mediacom Tbk. 200 204 200 202 2 27,372,800 5,526,359,600 691 164.415 204 J 4,592,700 202 T/B 530,000 56 BNBA Bank Bumi Arta Tbk. 300 302 298 302 2 77,900 23,367,200 20 188.750 302 T/J 9,400 300 B 9,300 57 BNGA Bank CIMB Niaga Tbk. 790 805 785 800 10 8,550,000 6,811,469,500 1,106 5.907 805 J 338,800 800 T/B 800,100 58 BNII Bank Maybank Indonesia Tbk. 163 165 163 164 1 548,600 89,880,000 97 1.954 164 T/J 141,800 163 B 23,100 59 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 11,742,000 15,003,963,000 523 13.936 1,280 T/J 10,900 1,275 B 5,222,400 60 BPTR Batavia Prosperindo Trans Tbk. 78 78 73 77 -1 2,400 182,600 7 77.000 77 T/J 11,700 73 B 5,000 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 200 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 484 488 474 480 -4 61,110,600 29,296,613,800 5,773 94.118 482 J 773,300 480 T/B 4,596,700 63 BRPT Barito Pacific Tbk. 1,210 1,230 1,175 1,180 -30 60,466,100 72,069,231,500 6,697 461.424 1,185 J 224,100 1,180 T/B 200 64 BSDE Bumi Serpong Damai Tbk. 735 740 715 720 -15 36,859,500 26,713,202,000 2,298 141.037 725 J 1,781,600 720 T/B 2,521,700 65 BSIM Bank Sinarmas Tbk. 515 530 510 510 -5 95,200 48,629,500 9 347.840 510 T/J 6,000 505 B 4,000 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,200 2,210 2,170 2,200 0 102,800 224,249,000 79 425.893 2,200 T/J 32,500 2,180 B 600 68 BTPS Bank BTPN Syariah Tbk. 3,200 3,300 3,160 3,210 10 27,460,800 88,919,247,000 5,925 329.231 3,210 T/J 319,700 3,200 B 15,800 69 BUDI Budi Starch & Sweetener Tbk. 89 95 90 91 2 671,700 61,115,900 81 49.320 92 J 247,400 90 B 8,500 70 BULL Buana Lintas Lautan Tbk. 314 316 308 308 -6 139,519,300 43,466,388,600 3,488 30.119 308 T/J 421,000 306 B 2,287,200 71 BVIC Bank Victoria International Tbk. 63 64 59 59 -4 1,711,600 102,110,100 171 55.790 61 J 40,600 59 T/B 660,600 72 BWPT Eagle High Plantations Tbk. 115 125 111 117 2 504,899,800 59,866,602,000 16,193 25.589 117 T/J 1,542,100 116 B 4,206,400 73 BYAN Bayan Resources Tbk. 13,500 13,500 13,250 13,500 0 2,000 26,805,000 9 232.759 13,500 T/J 1,000 13,250 B 400 74 CAMP Campina Ice Cream Industry Tbk. 206 208 202 206 0 442,900 90,411,800 83 62.424 206 T/J 600 204 B 9,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 125,500 6,275,000 13 28.571 50 T/J 85,849,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,020 1,990 2,010 10 291,600 586,745,000 60 415.289 2,010 T/J 9,500 2,000 B 400 77 CFIN Clipan Finance Indonesia Tbk. 192 195 191 191 -1 5,182,400 990,563,100 49 14.946 192 J 9,100 191 T/B 10,000 78 CITY Natura City Developments Tbk. 52 53 52 53 1 50,800 2,646,200 10 44.167 53 T/J 51,400 52 B 100 79 CLEO Sariguna Primatirta Tbk. 462 462 458 458 -4 6,604,900 3,039,552,000 873 1,991.304 460 J 23,400 458 T/B 5,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,320 1,300 1,300 0 13,900 18,091,500 13 124.395 1,400 J 1,600 1,295 B 100 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 1 3.288 50 T/J 101,050,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,075 5,925 5,925 -75 10,406,700 62,237,182,500 5,208 26,984.561 5,950 J 17,200 5,925 T/B 1,183,000 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 137,307,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 324 340 324 324 0 24,700 8,168,000 7 163.500 324 T/J 5,300 308 B 200 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. 655 665 640 645 -10 30,747,400 19,919,595,000 3,068 144.412 645 T/J 811,600 640 B 1,811,600 87 DART Duta Anggada Realty Tbk. 214 226 200 226 12 65,600 13,219,400 13 41.779 226 T/J 400 202 B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 238,845,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,300 65,000 3 22.222 50 T/J 18,849,200 0 B 0 90 DILD Intiland Development Tbk. 181 181 177 180 -1 3,586,700 641,518,600 252 31.366 180 T/J 800,000 177 B 12,500 91 DLTA Delta Djakarta Tbk. 4,800 4,840 4,790 4,830 30 18,200 87,402,000 45 28,872.019 4,800 J 5,500 4,790 B 3,200 92 DMAS Puradelta Lestari Tbk. 216 232 216 226 10 176,131,400 39,664,632,600 5,165 107.619 226 T/J 5,702,100 224 B 1,646,400 93 DMND Diamond Food Indonesia Tbk. 960 965 950 960 0 24,500 23,449,500 25 104.918 960 T/J 35,100 950 B 7,000 94 DNAR Bank Oke Indonesia Tbk. 260 252 252 252 -8 26,000 6,552,000 3 229.091 252 T/J 974,000 242 B 200 95 DOID Delta Dunia Makmur Tbk. 236 252 236 244 8 109,153,800 26,781,857,600 3,794 330.337 246 J 1,472,200 244 T/B 15,187,600 96 DPNS Duta Pertiwi Nusantara Tbk. 278 278 272 274 -4 9,600 2,616,000 6 89.025 278 J 300 276 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 75 77 70 76 1 184,000 12,905,400 29 13.818 76 T/J 11,900 75 B 200 98 DSFI Dharma Samudera Fishing Industries Tbk. 67 68 63 67 0 163,200 10,990,600 58 38.131 68 J 73,700 67 T/B 17,700 99 DSNG Dharma Satya Nusantara Tbk. 362 370 356 362 0 4,264,000 1,549,758,400 431 97.838 362 T/J 50,000 360 B 382,200 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,800 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 434 440 428 430 -4 1,651,800 713,667,600 481 85.149 430 T/J 60,100 428 B 133,200 102 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,450 2,190 2,260 70 148,600 333,920,000 187 831.887 2,270 J 200 2,230 B 2,000 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 16,300 815,000 9 14.286 50 T/J 6,224,100 0 B 0 104 EKAD Ekadharma International Tbk. 1,380 1,375 1,290 1,315 -65 3,442,400 4,570,811,500 1,532 3,338.241 1,325 J 16,900 1,315 T/B 9,400 105 ELSA Elnusa Tbk. 238 246 238 238 0 74,342,700 17,977,438,000 3,338 59.500 240 J 5,328,300 238 T/B 3,086,300 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 744,726,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,800 4,800 4,750 4,750 -50 900 4,306,000 3 659.722 4,770 J 1,000 4,470 B 700 108 ERAA Erajaya Swasembada Tbk. 1,480 1,570 1,460 1,515 35 50,579,900 76,277,003,500 6,889 151.500 1,515 T/J 864,400 1,510 B 138,300 109 ESSA Surya Esa Perkasa Tbk. 155 173 155 168 13 9,047,600 1,491,312,800 649 312.785 169 J 75,100 168 T/B 842,200 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 136,200 6,810,000 23 20.080 50 T/J 1,041,800 0 B 0 111 ETWA Eterindo Wahanatama Tbk 72 75 67 74 2 62,700 4,585,200 22 6.094 72 J 10,000 68 B 45,000 112 EXCL XL Axiata Tbk. 2,840 2,920 2,790 2,800 -40 11,019,600 31,050,857,000 4,012 142.102 2,810 J 63,700 2,800 T/B 835,300 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,450 J 1,500 7,300 B 100 114 FILM MD Pictures Tbk. 179 181 175 176 -3 1,737,200 306,845,300 192 83.810 176 T/J 48,200 175 B 18,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 2,832,900 0 B 0 116 FREN Smartfren Telecom Tbk. 99 100 97 98 -1 37,770,800 3,720,706,500 1,431 5.444 98 T/J 2,001,400 97 B 10,637,500 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 2,000 100,000 1 47.619 50 T/J 2,724,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,375 1,400 1,375 1,380 5 3,700 5,137,000 9 1,104.000 1,380 T/J 200 1,375 B 2,000 119 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. 49,150 49,950 49,050 49,725 575 684,000 33,849,185,000 1,415 1,940.488 49,725 T/J 16,200 49,650 B 200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,605 1,910 1,495 1,780 175 29,100 49,079,500 32 152.137 1,780 T/J 9,500 1,505 B 1,000 122 GIAA Garuda Indonesia (Persero) Tbk. 258 262 256 256 -2 21,670,100 5,563,626,600 1,754 34.413 258 J 1,168,700 256 T/B 912,600 123 GJTL Gajah Tunggal Tbk. 404 406 400 400 -4 597,900 240,340,600 133 78.530 404 J 331,400 400 T/B 319,200 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 87 84 85 -1 5,932,500 508,522,100 234 21.250 86 J 698,900 85 T/B 226,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,290 1,300 5 214,500 277,837,500 239 101.167 1,300 T/J 25,300 1,295 B 400 126 GPRA Perdana Gapuraprima Tbk. 52 54 50 52 0 18,563,600 943,801,900 277 22.431 52 T/J 1,045,400 51 B 701,800 127 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. 102 103 100 100 -2 100,300 10,242,000 28 40.000 101 J 3,600 98 B 101,500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 110,500 5,525,000 8 26.579 50 T/J 6,449,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 181 190 175 175 -6 300 54,000 3 98.450 169 J 9,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 468 488 488 488 20 200 97,600 2 92.952 478 J 2,800 436 B 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. 3,100 3,100 2,990 3,080 -20 112,800 346,301,000 109 83.243 3,080 T/J 68,800 3,030 B 21,400 134 HERO Hero Supermarket Tbk. 830 870 835 840 10 23,000 19,291,500 18 1,753.361 835 J 79,500 830 B 37,500 135 HEXA Hexindo Adiperkasa Tbk. 3,610 3,610 3,580 3,590 -20 60,900 219,216,000 48 1,099.002 3,590 T/J 6,900 3,580 B 30,100 136 HITS Humpuss Intermoda Transportasi Tbk. 498 498 498 498 0 5,200 2,589,600 8 766.154 498 T/J 1,000 468 B 100 137 HKMU HK Metals Utama Tbk. 80 81 78 80 0 24,241,800 1,926,722,000 718 34.783 80 T/J 637,700 79 B 378,400 138 HMSP H.M. Sampoerna Tbk. 1,825 1,830 1,765 1,780 -45 64,495,000 115,179,184,000 8,066 8,885.783 1,785 J 542,500 1,780 T/B 13,847,600 139 HOKI Buyung Poetra Sembada Tbk. 655 660 650 650 -5 3,773,200 2,455,875,000 363 209.677 655 J 91,800 650 T/B 109,200 140 HOTL Saraswati Griya Lestari Tbk. 51 52 50 50 -1 2,053,300 102,814,300 130 27.027 51 J 120,100 50 T/B 46,400 141 HRTA Hartadinata Abadi Tbk. 236 240 232 238 2 245,600 58,083,400 109 79.333 240 J 73,600 238 T/B 4,500 142 HRUM Harum Energy Tbk. 1,195 1,200 1,185 1,190 -5 364,800 434,964,000 86 22.885 1,195 J 64,600 1,190 T/B 56,900 143 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 9,375 50 5,859,000 54,867,877,500 3,473 347.544 9,400 J 510,700 9,375 T/B 79,400 145 IDPR Indonesia Pondasi Raya Tbk. 192 212 187 206 14 1,836,800 369,904,800 138 16.094 208 J 81,000 206 T/B 2,032,400 146 IFII Indonesia Fibreboard Industry Tbk. 134 136 125 133 -1 263,600 35,383,700 75 126.667 135 J 24,900 133 T/B 7,400 147 IGAR Champion Pacific Indonesia Tbk. 264 270 262 270 6 1,000 266,800 3 176.471 270 T/J 28,900 264 B 1,100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 4,815,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 700 740 695 715 15 10,625,500 7,639,702,500 1,732 95.989 720 J 93,800 715 T/B 107,600 150 IMJS Indomobil Multi Jasa Tbk. 280 294 270 280 0 11,538,400 3,269,215,600 874 56.000 282 J 9,600 280 T/B 289,400 151 INAF Indofarma Tbk. 1,505 1,880 1,545 1,880 375 17,267,800 31,310,001,000 3,404 752.000 0 J 0 1,880 T/B 21,475,200 152 INCI Intanwijaya Internasional Tbk 590 610 580 605 15 341,500 202,651,500 344 65.435 605 T/J 12,600 600 B 6,600 153 INCO Vale Indonesia Tbk. 3,270 3,370 3,260 3,290 20 33,863,800 112,356,130,000 6,560 1,342.857 3,290 T/J 2,090,000 3,280 B 35,400 154 INDF Indofood Sukses Makmur Tbk. 6,675 6,800 6,650 6,675 0 14,452,000 96,528,817,500 6,147 1,142.608 6,675 T/J 337,900 6,650 B 1,765,700 155 INDR Indo-Rama Synthetics Tbk. 2,300 2,260 2,260 2,260 -40 10,300 23,278,000 5 304.381 2,270 J 600 2,250 B 99,000 156 INDS Indospring Tbk. 2,250 2,330 2,260 2,300 50 74,800 171,975,000 64 215.625 2,300 T/J 14,800 2,280 B 900 157 INDY Indika Energy Tbk. 955 995 950 950 -5 26,607,500 25,777,048,000 3,172 32.203 955 J 229,300 950 T/B 573,000 158 INKP Indah Kiat Pulp & Paper Tbk. 8,125 8,250 8,000 8,025 -100 9,232,400 74,896,370,000 3,619 413.517 8,025 T/J 140,000 8,000 B 591,700 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 128,200 6,431,200 35 0.286 51 J 10,100 50 T/B 3,800 160 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,450 12,175 12,275 -25 2,935,600 35,993,565,000 2,060 491.000 12,275 T/J 350,300 12,250 B 11,100 161 IPCC Indonesia Kendaraan Terminal Tbk. 430 436 432 434 4 2,049,900 889,012,000 424 26.463 434 T/J 188,200 432 B 531,000 162 IPOL Indopoly Swakarsa Industry Tbk. 72 74 70 73 1 122,200 8,804,700 22 34.762 73 T/J 26,800 72 B 82,600 163 IPTV MNC Vision Networks Tbk. 344 344 338 344 0 37,328,800 12,764,674,600 7,428 143.333 344 T/J 532,600 342 B 539,700 164 ISAT Indosat Tbk. 2,560 2,580 2,530 2,550 -10 2,691,500 6,868,287,000 1,023 182.143 2,550 T/J 37,800 2,540 B 154,400 165 ISSP Steel Pipe Industry of Indonesia Tbk. 128 129 125 126 -2 2,953,700 374,249,900 236 42.712 127 J 144,900 126 T/B 466,900 166 ITMG Indo Tambangraya Megah Tbk. 7,800 7,925 7,725 7,750 -50 2,790,300 21,850,025,000 2,092 55.357 7,775 J 4,300 7,750 T/B 164,300 167 JAWA Jaya Agra Wattie Tbk. 70 69 66 68 -2 12,000 813,600 8 13.600 68 T/J 4,100 67 B 400 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 538,600 183,003,400 24 281.417 340 T/J 35,800 338 B 200 169 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,120 1,125 -10 20,937,300 23,660,129,000 4,498 307.545 1,130 J 278,900 1,125 T/B 127,200 170 JRPT Jaya Real Property Tbk. 414 416 412 414 0 1,512,100 624,753,000 143 398.077 414 T/J 156,300 412 B 62,400 171 JSKY Sky Energy Indonesia Tbk. 80 83 79 80 0 8,104,900 651,353,700 547 40.000 81 J 64,300 80 T/B 2,300 172 JSMR Jasa Marga (Persero) Tbk. 4,270 4,330 4,220 4,230 -40 3,951,000 16,766,400,000 2,567 249.439 4,240 J 88,500 4,230 T/B 58,700 173 KAEF Kimia Farma Tbk. 1,715 2,140 1,780 2,140 425 72,274,600 149,288,094,000 10,618 2,140.000 0 J 0 2,140 T/B 25,462,400 174 KBLI KMI Wire & Cable Tbk. 400 406 386 394 -6 9,421,300 3,756,581,400 365 47.874 396 J 18,100 394 T/B 8,600 175 KEEN Kencana Energi Lestari Tbk. 332 350 328 338 6 2,037,500 673,376,000 88 85.354 348 J 500 338 T/B 7,000 176 KICI Kedaung Indah Can Tbk 270 270 252 256 -14 20,600 5,360,400 16 54.351 252 J 3,300 0 B 0 177 KIJA Kawasan Industri Jababeka Tbk. 144 148 144 146 2 933,600 136,700,100 144 5.065 146 T/J 75,200 144 B 20,000 178 KINO Kino Indonesia Tbk. 3,390 3,450 3,350 3,350 -40 318,300 1,081,692,000 221 88.158 3,380 J 52,900 3,330 B 1,500 179 KKGI Resource Alam Indonesia Tbk. 204 220 191 206 2 1,200 248,100 7 722.807 204 J 10,500 192 B 2,000 180 KLBF Kalbe Farma Tbk. 1,520 1,640 1,520 1,575 55 365,930,700 578,827,453,000 36,784 15,361.358 1,575 T/J 4,380,500 1,570 B 1,585,200 181 KOBX Kobexindo Tractors Tbk. 90 93 91 91 1 216,400 19,891,200 40 22.750 92 J 40,000 91 T/B 11,800 182 KOTA DMS Propertindo Tbk. 635 640 630 630 -5 7,939,500 5,025,339,000 371 315.000 635 J 100,000 625 B 300,000 183 KPAL Steadfast Marine Tbk. 65 67 61 65 0 923,200 59,566,100 156 56.522 65 T/J 10,600 64 B 500 184 KRAS Krakatau Steel (Persero) Tbk. 368 374 364 364 -4 28,781,100 10,581,993,600 2,555 45.253 364 T/J 728,300 362 B 2,555,600 185 KREN Kresna Graha Investama Tbk. 123 125 122 122 -1 12,220,800 1,501,488,100 694 1,269.247 123 J 655,100 122 T/B 2,898,700 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 20,300 1,015,000 4 7.806 50 T/J 25,919,000 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 0 0 7,000 0 0 0 0 115.702 6,900 J 1,000 6,625 B 200 188 LINK Link Net Tbk. 2,040 2,080 2,030 2,030 -10 1,581,600 3,232,196,000 684 126.875 2,040 J 36,000 2,030 T/B 144,400 189 LION Lion Metal Works Tbk. 324 398 324 398 74 108,800 43,205,600 18 249.266 398 T/J 1,500 348 B 25,800 190 LPCK Lippo Cikarang Tbk 820 835 810 820 0 688,000 565,560,000 200 92.452 825 J 96,200 820 T/B 33,000 191 LPGI Lippo General Insurance Tbk. 3,780 3,760 3,700 3,700 -80 71,100 265,536,000 15 166.292 3,700 T/J 10,000 3,600 B 11,000 192 LPKR Lippo Karawaci Tbk. 149 150 144 146 -3 23,014,300 3,353,852,400 1,103 47.146 146 T/J 503,800 145 B 162,500 193 LPPF Matahari Department Store Tbk. 1,510 1,530 1,445 1,450 -60 36,272,600 53,342,358,000 7,678 32.857 1,450 T/J 211,700 1,445 B 411,400 194 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,025 990 1,000 -5 47,749,900 48,271,432,500 4,404 258.065 1,000 T/J 125,700 995 B 4,482,500 195 LTLS Lautan Luas Tbk. 434 436 432 434 0 41,000 17,747,200 26 153.417 436 J 156,000 434 T/B 1,100 196 MAIN Malindo Feedmill Tbk. 620 630 615 615 -5 7,292,000 4,520,452,500 894 349.432 620 J 659,500 615 T/B 848,500 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 8,300 415,000 6 6.835 50 T/J 378,873,400 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 600 B 100 199 MAPI Mitra Adiperkasa Tbk. 685 710 685 700 15 50,744,000 35,637,748,000 2,773 1,123.325 700 T/J 677,800 695 B 1,746,200 200 MARK Mark Dynamics Indonesia Tbk. 790 790 775 775 -15 3,429,300 2,685,366,500 431 1,550.000 780 J 1,000 775 T/B 176,300 201 MASA Multistrada Arah Sarana Tbk. 560 600 540 540 -20 52,100 28,149,500 5 383.959 570 J 5,600 540 T/B 1,900 202 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. 380 396 380 382 2 1,445,200 556,102,000 326 23.875 384 J 108,400 382 T/B 92,700 204 MBTO Martina Berto Tbk. 67 73 66 69 2 26,600 1,863,100 23 9.324 73 J 200 69 T/B 20,100 205 MCOR Bank China Construction Bank Indonesia Tbk. 143 150 138 138 -5 7,478,000 1,048,121,700 340 123.776 138 T/J 42,000 137 B 450,700 206 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,922,100 0 B 0 207 MDLN Modernland Realty Tbk. 62 65 58 58 -4 123,967,000 7,511,222,700 1,998 17.213 58 T/J 10,087,800 0 B 0 208 MDRN Modern Internasional Tbk. 50 50 50 50 0 300 15,000 2 8.039 50 T/J 64,069,600 0 B 0 209 MEDC Medco Energi Internasional Tbk. 472 490 468 472 0 91,692,600 43,709,772,200 5,676 831.323 474 J 1,900,100 472 T/B 1,551,300 210 MEGA Bank Mega Tbk. 6,550 0 0 6,550 0 0 0 0 4,774.470 6,500 J 1,900 6,275 B 100 211 META Nusantara Infrastructure Tbk. 112 114 111 112 0 882,200 99,637,000 35 33.931 112 T/J 99,900 111 B 2,200 212 MGRO Mahkota Group Tbk. 710 710 685 685 -25 2,709,700 1,880,807,000 272 304.444 685 T/J 12,000 680 B 167,300 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,350 2,270 2,280 -50 17,047,000 39,232,039,000 1,560 134.237 2,290 J 139,200 2,280 T/B 149,100 214 MLBI Multi Bintang Indonesia Tbk. 9,875 9,900 9,850 9,875 0 28,500 281,335,000 44 62,898.089 9,875 T/J 40,000 9,850 B 5,500 215 MLPL Multipolar Tbk. 54 55 52 52 -2 2,792,500 146,106,800 121 5.964 53 J 1,567,100 52 T/B 865,000 216 MLPT Multipolar Technology Tbk. 590 635 580 610 20 676,600 411,570,500 325 127.083 615 J 300 610 T/B 4,200 217 MNCN Media Nusantara Citra Tbk. 890 900 875 880 -10 57,226,600 50,632,095,500 5,402 97.778 880 T/J 2,023,700 875 B 4,137,900 218 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 981,900 483,329,800 241 32.800 492 T/J 3,400 490 B 193,800 219 MPPA Matahari Putra Prima Tbk. 116 119 113 114 -2 1,945,200 225,145,700 268 47.929 114 T/J 233,900 113 B 339,200 220 MRAT Mustika Ratu Tbk. 147 178 145 167 20 3,500,200 580,363,900 488 25.692 168 J 50,000 167 T/B 5,000 221 MSIN MNC Studios International Tbk. 260 274 260 272 12 5,745,300 1,537,647,000 1,023 54.400 274 J 225,400 272 T/B 167,400 222 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,000 995 B 500 223 MTDL Metrodata Electronics Tbk. 1,435 1,445 1,410 1,430 -5 601,200 864,038,000 167 2,574.350 1,435 J 33,300 1,430 T/B 122,400 224 MTLA Metropolitan Land Tbk. 386 390 386 390 4 700 272,200 2 163.968 390 T/J 40,600 386 B 28,800 225 MYOH Samindo Resources Tbk. 1,080 1,090 1,055 1,085 5 60,000 64,885,500 23 129.232 1,085 T/J 50,200 1,070 B 200 226 MYOR Mayora Indah Tbk. 2,220 2,230 2,190 2,220 0 1,443,600 3,190,885,000 820 11,105.553 2,220 T/J 5,200 2,210 B 5,100 227 MYTX Asia Pacific Investama Tbk. 54 54 54 54 0 100 5,400 1 8.117 54 T/J 81,100 0 B 0 228 NIKL Pelat Timah Nusantara Tbk. 625 780 625 780 155 117,826,200 85,800,008,000 15,809 240.000 0 J 0 780 T/B 34,143,300 229 NISP Bank OCBC NISP Tbk. 730 730 710 715 -15 380,400 271,631,000 81 866.415 715 T/J 52,000 710 B 88,300 230 NOBU Bank Nationalnobu Tbk. 800 780 745 750 -50 3,600 2,699,500 11 200.000 780 J 100 750 T/B 3,100 231 NRCA Nusa Raya Cipta Tbk. 334 348 324 330 -4 163,100 53,801,000 88 38.824 328 J 20,000 326 B 6,800 232 NZIA Nusantara Almazia Tbk. 182 181 176 176 -6 2,700 477,200 8 80.000 181 J 12,300 174 B 1,000 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,943,300 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 81 89 81 82 1 4,067,800 339,024,900 881 82.000 82 T/J 360,000 81 B 397,300 235 PANR Panorama Sentrawisata Tbk. 88 90 86 88 0 2,139,700 186,325,600 135 52.799 88 T/J 385,100 87 B 19,000 236 PANS Panin Sekuritas Tbk. 855 865 850 855 0 354,100 302,932,500 124 621.818 855 T/J 34,600 850 B 153,600 237 PBID Panca Budi Idaman Tbk. 875 890 860 880 5 280,100 242,029,500 160 103.529 880 T/J 50,200 875 B 5,100 238 PBRX Pan Brothers Tbk. 252 260 246 246 -6 39,800 9,825,400 13 435.398 254 J 20,600 248 B 400 239 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 100 69,000 1 57.500 695 J 100 0 B 0 240 PEHA Phapros Tbk. 1,220 1,525 1,235 1,525 305 5,795,100 8,515,990,000 1,813 127.295 0 J 0 1,525 T/B 1,568,200 241 PGAS Perusahaan Gas Negara Tbk. 1,155 1,230 1,160 1,220 65 414,497,900 499,366,100,000 32,756 406.667 1,225 J 1,614,100 1,220 T/B 6,316,900 242 PGUN Pradiksi Gunatama Tbk. 322 392 322 366 44 2,777,400 993,101,200 648 318.261 366 T/J 44,100 352 B 1,500 243 PJAA Pembangunan Jaya Ancol Tbk. 540 555 545 550 10 49,900 27,468,000 41 107.317 550 T/J 18,800 545 B 800 244 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 2,400 5,736,000 3 991.742 2,420 J 1,000 2,390 T/B 800 245 PNBN Bank Pan Indonesia Tbk 820 850 820 830 10 18,211,300 15,276,149,500 1,973 1,381.951 835 J 474,400 830 T/B 159,900 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 155,000 7,750,000 19 50.000 50 T/J 5,173,000 0 B 0 247 PNIN Paninvest Tbk. 725 730 720 725 0 58,200 42,138,000 33 770.949 730 J 95,500 725 T/B 15,100 248 PNLF Panin Financial Tbk. 182 185 181 181 -1 11,532,200 2,109,900,900 442 195.633 182 J 866,500 181 T/B 2,156,400 249 POLL Pollux Properti Indonesia Tbk. 4,400 4,500 4,300 4,400 0 45,500 199,602,000 82 715.447 4,400 T/J 800 4,320 B 200 250 PPRE PP Presisi Tbk. 195 196 192 195 0 13,659,100 2,656,783,500 2,443 45.349 195 T/J 192,800 194 B 35,900 251 PPRO PP Properti Tbk. 50 50 50 50 0 4,259,300 212,965,000 684 108.108 50 T/J 86,750,100 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 137 147 128 128 -9 14,300 1,832,300 10 72.060 128 T/J 128,300 0 B 0 253 PRDA Prodia Widyahusada Tbk. 3,040 3,080 3,060 3,060 20 17,000 52,118,000 21 47.077 3,060 T/J 1,300 3,050 B 6,100 254 PSSI Pelita Samudera Shipping Tbk. 168 166 165 166 -2 261,000 43,141,000 14 122.963 168 J 15,500 166 T/B 25,000 255 PTBA Bukit Asam Tbk. 2,110 2,140 2,080 2,080 -30 31,878,600 67,033,228,000 6,010 1,808.696 2,090 J 69,800 2,080 T/B 5,305,000 256 PTIS Indo Straits Tbk. 163 163 163 163 0 100 16,300 1 17.158 185 J 300 163 T/B 6,200 257 PTPP PP (Persero) Tbk. 1,000 1,005 980 985 -15 19,653,800 19,460,443,500 2,255 185.150 985 T/J 113,300 980 B 4,319,100 258 PTRO Petrosea Tbk. 1,790 1,810 1,765 1,800 10 1,259,500 2,262,148,500 528 1,440.000 1,805 J 65,200 1,800 T/B 15,000 259 PTSN Sat Nusapersada Tbk 204 212 198 204 0 6,545,400 1,343,347,600 871 105.517 206 J 35,800 204 T/B 100 260 PUDP Pudjiadi Prestige Tbk. 228 230 226 226 -2 3,700 836,800 4 28.188 226 T/J 75,500 222 B 100 261 PURE Trinitan Metals and Minerals Tbk. 114 119 112 119 5 7,200,100 841,137,600 522 39.667 119 T/J 454,500 115 B 294,100 262 PWON Pakuwon Jati Tbk. 428 430 420 420 -8 87,189,300 36,915,624,600 3,878 1,619.183 420 T/J 679,100 418 B 3,700,400 263 PZZA Sarimelati Kencana Tbk. 655 670 650 655 0 842,700 553,205,500 280 59.545 655 T/J 5,200 650 B 329,600 264 RAJA Rukun Raharja Tbk. 113 123 113 121 8 60,503,600 7,204,541,200 4,059 415.636 122 J 593,500 121 T/B 2,119,100 265 RALS Ramayana Lestari Sentosa Tbk. 575 605 575 575 0 47,603,300 28,003,364,500 3,847 359.375 580 J 1,298,100 575 T/B 1,970,400 266 RANC Supra Boga Lestari Tbk. 410 414 402 408 -2 6,400 2,617,000 12 81.600 408 T/J 496,800 402 B 100 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 200 10,000 2 15.994 50 T/J 4,718,300 0 B 0 268 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,350 J 700 5,050 B 10,000 269 RELI Reliance Sekuritas Indonesia Tbk. 292 290 290 290 -2 100 29,000 1 133.846 290 T/J 6,800 0 B 0 270 RICY Ricky Putra Globalindo Tbk 93 94 92 94 1 44,500 4,109,000 16 14.929 95 J 7,600 94 T/B 100 271 RMBA Bentoel Internasional Investama Tbk. 238 238 230 230 -8 5,800 1,334,800 4 1,799.687 238 J 24,800 230 T/B 500 272 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,220 1,225 0 209,100 256,136,000 78 480.392 1,230 J 32,100 1,225 T/B 100,100 273 SAMF Saraswanti Anugerah Makmur Tbk. 366 386 360 360 -6 53,400 19,246,600 15 300.000 382 J 1,400 360 T/B 400 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,750 9,750 -50 3,600 35,255,000 7 6,290.323 9,800 J 10,100 9,750 T/B 2,800 275 SCMA Surya Citra Media Tbk. 1,225 1,245 1,210 1,225 0 19,801,300 24,269,414,500 1,651 554.166 1,225 T/J 476,200 1,220 B 690,300 276 SDPC Millennium Pharmacon International Tbk. 149 168 145 157 8 5,068,100 812,164,700 695 104.800 157 T/J 41,700 156 B 2,000 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 735 770 -5 16,100 12,451,000 9 861.249 775 J 2,700 770 T/B 1,500 278 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,895 1,900 0 202,000 383,785,500 50 81.197 1,900 T/J 902,900 1,895 B 21,000 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,240 1,270 1,240 1,245 5 8,680,900 10,885,378,000 2,406 214.655 1,250 J 267,400 1,245 T/B 155,100 280 SILO Siloam International Hospitals Tbk. 4,950 5,050 4,950 5,025 75 55,400 278,556,000 196 57.071 5,050 J 1,200 5,000 B 1,800 281 SIMP Salim Ivomas Pratama Tbk. 318 326 314 316 -2 20,425,700 6,538,106,200 1,158 28.727 318 J 124,100 316 T/B 739,200 282 SMBR Semen Baturaja (Persero) Tbk. 406 426 392 410 4 87,739,000 35,921,144,200 7,368 73.214 412 J 396,600 410 T/B 2,098,500 283 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,055 1,040 1,040 5 75,800 79,184,500 39 1,256.039 1,045 J 3,500 1,040 T/B 4,600 284 SMDR Samudera Indonesia Tbk. 234 236 230 234 0 1,450,400 338,587,000 94 939.080 236 J 130,900 234 T/B 7,800 285 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,675 9,475 9,600 125 3,583,200 34,300,422,500 1,927 3,340.525 9,600 T/J 205,300 9,550 B 400 286 SMKL Satyamitra Kemas Lestari Tbk. 178 184 177 177 -1 50,200 8,979,200 14 91.710 182 J 100 177 T/B 23,000 287 SMMA Sinarmas Multiartha Tbk. 16,250 0 0 16,250 0 0 0 0 1,211.358 16,225 J 200 15,500 B 200 288 SMRA Summarecon Agung Tbk. 600 610 585 590 -10 37,891,700 22,567,378,000 2,313 969.438 595 J 6,212,500 590 T/B 1,237,300 289 SMSM Selamat Sempurna Tbk. 1,180 1,220 1,160 1,165 -15 6,113,400 7,291,876,500 2,721 3,111.728 1,165 T/J 300 1,160 B 77,400 290 SOCI Soechi Lines Tbk. 126 132 126 129 3 19,748,800 2,553,031,000 893 23.455 130 J 856,500 129 T/B 397,700 291 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. 258 258 246 254 -4 243,100 60,554,800 55 113.860 254 T/J 33,500 250 B 88,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 131 127 129 0 2,800 359,300 10 137.672 129 T/J 3,300 127 B 5,200 294 SRIL Sri Rejeki Isman Tbk. 200 204 199 199 -1 16,019,600 3,215,780,300 1,118 82.917 200 J 924,300 199 T/B 5,368,300 295 SRSN Indo Acidatama Tbk 60 60 58 59 -1 2,880,000 171,220,800 230 10.746 60 J 126,900 59 T/B 46,700 296 SSIA Surya Semesta Internusa Tbk. 374 386 370 376 2 26,433,700 10,029,538,800 1,686 154.256 376 T/J 2,383,700 374 B 8,000 297 SSMS Sawit Sumbermas Sarana Tbk. 850 850 830 850 0 252,200 211,758,000 140 126.866 850 T/J 346,400 840 B 84,400 298 STAR Buana Artha Anugerah Tbk. 130 140 130 130 0 400 53,000 4 127.451 130 T/J 14,500 126 B 3,600 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 9,510,400 0 B 0 300 TARA Sitara Propertindo Tbk. 122 114 114 114 -8 9,600 1,094,400 11 107.547 114 T/J 29,805,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 2,100 105,000 2 8.929 50 T/J 117,831,300 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,195 1,245 1,185 1,225 30 65,340,900 80,082,968,500 3,958 302.469 1,230 J 38,900 1,225 T/B 146,400 303 TBLA Tunas Baru Lampung Tbk. 720 725 705 705 -15 7,589,900 5,432,520,500 1,061 160.537 710 J 40,000 705 T/B 34,200 304 TCID Mandom Indonesia Tbk. 7,125 7,125 6,925 6,975 -150 3,200 22,592,500 14 684.145 7,000 J 4,900 6,975 T/B 200 305 TDPM Tridomain Performance Materials Tbk. 91 94 91 92 1 4,372,200 404,017,000 241 40.351 92 T/J 126,000 91 B 867,700 306 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. 68 69 67 69 1 1,167,000 80,135,100 109 34.500 69 T/J 14,000 68 B 574,800 308 TINS Timah Tbk. 655 710 660 695 40 132,086,700 91,287,137,000 9,329 355.141 695 T/J 1,648,300 690 B 732,200 309 TIRT Tirta Mahakam Resources Tbk 52 51 50 51 -1 85,800 4,325,600 12 23.314 51 T/J 3,300 50 B 22,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,250 7,025 7,050 -150 11,321,000 80,297,282,500 4,569 435.889 7,050 T/J 68,300 7,025 B 1,986,800 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,060 3,090 3,060 3,070 10 69,462,100 213,537,350,000 10,683 1,613.369 3,080 J 1,719,600 3,070 T/B 1,489,300 312 TMAS Temas Tbk. 104 106 102 105 1 451,900 47,049,300 55 241.501 106 J 157,300 105 T/B 100 313 TOBA Toba Bara Sejahtra Tbk. 348 348 336 348 0 32,500 11,284,200 9 73.436 348 T/J 54,000 336 B 3,100 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 137,300 6,865,000 9 80.475 50 T/J 14,093,000 0 B 0 315 TOTL Total Bangun Persada Tbk. 320 330 320 324 4 7,689,100 2,481,989,400 1,071 116.452 324 T/J 242,300 322 B 221,000 316 TOWR Sarana Menara Nusantara Tbk. 1,080 1,085 1,060 1,080 0 127,706,600 137,472,336,000 19,329 5,144.572 1,080 T/J 5,496,900 1,075 B 4,307,900 317 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. 117 120 117 117 0 11,200 1,311,000 7 117.902 120 J 7,700 117 T/B 10,000 319 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. 398 0 0 398 0 0 0 0 237.414 390 J 10,000 380 B 50,000 321 TSPC Tempo Scan Pacific Tbk. 1,395 1,410 1,395 1,395 0 853,800 1,194,869,000 367 248.858 1,400 J 26,100 1,395 T/B 11,100 322 TURI Tunas Ridean Tbk. 1,365 1,370 1,370 1,370 5 261,000 357,570,000 20 3,044.444 1,370 T/J 5,900 1,365 B 15,000 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,540 1,500 1,500 0 4,909,000 7,364,312,500 878 100.000 1,515 J 2,500 1,500 T/B 132,500 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,655 1,600 1,615 -5 853,200 1,387,175,000 477 3,131.301 1,615 T/J 46,700 1,610 B 64,400 325 UNIC Unggul Indah Cahaya Tbk. 3,750 3,850 3,750 3,750 0 1,500 5,635,000 3 138.885 3,740 J 1,000 3,570 B 1,000 326 UNSP Bakrie Sumatera Plantations Tbk. 62 65 61 64 2 1,432,600 90,399,500 89 3.039 64 T/J 46,700 63 B 3,200 327 UNTR United Tractors Tbk. 19,325 20,500 19,500 20,000 675 8,892,600 178,909,627,500 6,236 23,809.524 20,000 T/J 8,500 19,975 B 5,600 328 UNVR Unilever Indonesia Tbk. 8,000 8,200 8,000 8,000 0 10,728,700 86,319,457,500 4,280 204,813.108 8,025 J 5,400 8,000 T/B 1,297,800 329 VICO Victoria Investama Tbk. 78 78 74 76 -2 13,700 1,037,900 17 60.800 76 T/J 55,400 75 B 200 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 200 10,000 2 16.667 50 T/J 45,467,800 0 B 0 331 VOKS Voksel Electric Tbk. 202 208 200 200 -2 162,900 33,621,600 24 88.471 206 J 8,500 200 T/B 27,900 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 202 198 198 -2 11,361,300 2,264,169,100 841 68.276 199 J 766,100 198 T/B 350,200 333 WEHA WEHA Transportasi Indonesia Tbk. 82 83 77 77 -5 734,900 58,503,700 222 33.613 77 T/J 14,100 0 B 0 334 WIIM Wismilak Inti Makmur Tbk. 232 234 222 226 -6 11,597,900 2,620,874,800 1,113 34.769 228 J 259,600 226 T/B 601,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,230 1,210 1,210 -10 14,176,700 17,287,077,500 2,072 311.012 1,215 J 165,600 1,210 T/B 3,293,100 336 WINS Wintermar Offshore Marine Tbk. 93 93 93 93 0 30,100 2,799,300 3 25.150 92 J 832,700 90 B 20,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 202 206 202 204 2 279,400 57,187,200 29 30.927 206 J 207,100 204 T/B 2,700 338 WOOD Integra Indocabinet Tbk. 424 426 400 410 -14 46,271,100 19,013,991,600 3,380 157.692 410 T/J 786,400 408 B 7,600 339 WSBP Waskita Beton Precast Tbk. 202 206 200 202 0 26,345,800 5,316,375,400 1,146 41.224 202 T/J 6,433,200 200 B 12,991,400 340 WSKT Waskita Karya (Persero) Tbk. 720 730 710 710 -10 27,711,400 19,909,176,000 2,043 191.633 715 J 524,400 710 T/B 4,429,000 341 WTON Wijaya Karya Beton Tbk. 292 296 290 290 -2 8,259,200 2,405,057,000 664 49.153 292 J 4,874,600 290 T/B 2,257,700 Total 5,472,913,400 6,346,579,626,400 522,250 2,556,185,800 304,769,700 Jakarta, 22 July 2020 Trading Division