List of Securities Quotation Main Board Date: Thursday, 23 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. 9,475 9,550 9,400 9,425 -50 2,523,000 23,802,690,000 1,500 765.663 9,450 J 800 9,425 T/B 131,800 2 ABMM ABM Investama Tbk. 1,100 1,095 1,070 1,095 -5 2,000 2,145,000 5 29.200 1,070 J 2,300 1,055 B 600 3 ACES Ace Hardware Indonesia Tbk. 1,625 1,660 1,625 1,655 30 7,500,900 12,400,918,000 1,983 2,018.293 1,660 J 291,400 1,655 T/B 600 4 ACST Acset Indonusa Tbk. 290 294 280 280 -10 4,137,800 1,178,966,600 626 11.758 282 J 10,000 280 T/B 121,500 5 ADHI Adhi Karya (Persero) Tbk. 630 655 600 645 15 44,004,700 28,314,382,500 3,872 506.546 650 J 2,755,000 645 T/B 515,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,825 7,750 7,800 50 172,000 1,341,010,000 225 335.484 7,800 T/J 2,700 7,775 B 26,000 7 ADMG Polychem Indonesia Tbk 104 105 101 102 -2 839,100 85,542,300 84 9.104 103 J 91,000 102 T/B 48,700 8 ADRO Adaro Energy Tbk. 1,125 1,145 1,120 1,130 5 64,260,600 72,666,578,000 4,965 102.727 1,135 J 4,637,800 1,130 T/B 747,500 9 AGII Aneka Gas Industri Tbk. 560 570 560 560 0 207,400 116,572,500 69 50.909 570 J 85,200 560 T/B 61,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 244 222 230 10 132,622,100 31,141,037,400 5,936 375.768 232 J 733,200 230 T/B 1,386,900 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. 2,700 2,740 2,650 2,720 20 27,719,700 74,904,854,000 4,892 2,167.832 2,720 T/J 818,800 2,710 B 100 13 ALTO Tri Banyan Tirta Tbk. 346 350 324 350 4 21,400 7,002,000 12 174.864 344 J 6,400 326 B 1,800 14 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 215,500 42,022,500 1 177.273 196 J 214,000 195 T/B 113,100 15 AMFG Asahimas Flat Glass Tbk. 2,850 2,900 2,840 2,860 10 81,700 233,254,000 11 116.735 2,860 T/J 299,900 2,680 B 12,100 16 AMRT Sumber Alfaria Trijaya Tbk. 750 750 745 750 0 346,900 259,266,500 142 1,913.802 750 T/J 242,500 745 B 95,900 17 ANJT Austindo Nusantara Jaya Tbk. 580 630 600 620 40 3,900 2,429,000 9 51.667 615 J 500 600 B 100 18 ANTM Aneka Tambang Tbk. 685 705 685 690 5 90,668,500 63,036,988,500 5,772 454.935 695 J 4,811,500 690 T/B 850,500 19 APLI Asiaplast Industries Tbk. 114 128 116 119 5 17,800 2,114,000 34 99.167 120 J 9,700 119 T/B 400 20 APLN Agung Podomoro Land Tbk. 114 118 113 115 1 19,445,200 2,247,200,100 827 31.507 116 J 1,345,300 115 T/B 1,345,200 21 ARNA Arwana Citramulia Tbk. 440 440 436 440 0 202,500 88,892,000 53 2,990.553 440 T/J 1,144,400 438 B 700 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. 925 925 910 910 -15 19,300 17,726,500 25 268.793 920 J 500 910 T/B 1,200 24 ASGR Astra Graphia Tbk. 655 665 650 660 5 568,900 374,474,500 211 136.839 660 T/J 348,600 655 B 128,700 25 ASII Astra International Tbk. 5,300 5,325 5,125 5,175 -125 27,787,400 144,828,340,000 8,572 3,700.737 5,200 J 177,200 5,175 T/B 356,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,160 1,165 5 33,100 38,499,000 37 2,157.407 1,170 J 2,100 1,160 B 2,300 27 ASRI Alam Sutera Realty Tbk. 129 131 125 131 2 48,849,000 6,342,494,000 1,393 124.762 132 J 3,785,300 131 T/B 5,894,500 28 ASSA Adi Sarana Armada Tbk. 500 570 505 525 25 30,447,300 16,136,518,000 2,092 134.615 525 T/J 1,050,200 520 B 1,659,200 29 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 650 J 10,000 615 B 200 30 AUTO Astra Otoparts Tbk. 935 960 935 955 20 1,595,000 1,514,286,000 481 863.706 960 J 324,300 955 T/B 500 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 620,900 0 B 0 32 BATA Sepatu Bata Tbk. 565 565 545 565 0 3,000 1,682,500 7 7,328.145 570 J 2,400 555 B 600 33 BBCA Bank Central Asia Tbk. 30,900 31,075 30,700 31,000 100 16,805,300 520,540,335,000 8,208 17,714.286 31,000 T/J 8,600 30,975 B 2,600 34 BBKP Bank Bukopin Tbk. 179 181 178 180 1 13,536,100 2,432,237,500 692 53.975 180 T/J 345,400 179 B 2,782,400 35 BBMD Bank Mestika Dharma Tbk. 1,410 1,500 1,450 1,450 40 1,100 1,645,000 2 105.072 1,445 J 100 1,330 B 2,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,790 4,670 4,710 40 76,062,300 359,872,406,000 12,674 22.653 4,720 J 69,500 4,700 B 163,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,100 3,160 3,100 3,140 40 147,857,700 463,884,837,000 13,251 3,588.571 3,140 T/J 3,640,000 3,130 B 2,013,300 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,325 1,290 1,295 10 66,654,900 87,065,089,000 4,811 168.913 1,300 J 1,356,600 1,295 T/B 1,040,400 40 BBYB Bank Yudha Bhakti Tbk. 290 304 292 302 12 201,500 60,885,400 13 307.473 304 J 100,000 298 B 900 41 BCAP MNC Kapital Indonesia Tbk. 156 157 154 156 0 10,693,300 1,668,623,800 5,662 442.403 156 T/J 601,100 155 B 100,400 42 BDMN Bank Danamon Indonesia Tbk. 2,840 2,880 2,820 2,840 0 1,177,600 3,350,482,000 570 1.604 2,840 T/J 114,000 2,830 B 10,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 123 126 122 126 3 27,682,300 3,460,968,500 905 74.118 126 T/J 3,638,800 125 B 199,100 44 BFIN BFI Finance Indonesia Tbk. 272 274 266 268 -4 6,932,300 1,868,412,600 559 1,373.373 270 J 90,100 268 T/B 844,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 95,600 4,780,000 9 146.220 50 T/J 30,260,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 855 860 835 845 -10 1,089,800 918,684,000 116 477.412 845 T/J 51,100 835 B 5,000 47 BIRD Blue Bird Tbk. 1,075 1,145 1,075 1,135 60 5,608,400 6,247,647,500 1,635 17.462 1,135 T/J 123,000 1,130 B 1,000 48 BISI BISI International Tbk. 830 825 810 825 -5 193,800 158,712,500 81 412.500 825 T/J 400 820 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 940 920 925 5 9,334,100 8,686,687,000 1,730 154.167 925 T/J 178,100 920 B 1,121,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 550 530 535 0 23,805,300 12,838,899,500 2,994 124.419 540 J 2,413,300 535 T/B 6,467,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 30,578,200 1,528,910,000 136 3.455 50 T/J 234,759,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 174,362,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,425 5,775 5,425 5,700 275 72,914,800 414,063,692,500 13,664 1,717.556 5,700 T/J 269,100 5,675 B 213,800 54 BMSR Bintang Mitra Semestaraya Tbk 56 55 54 54 -2 8,200 443,200 5 10.800 56 J 12,500 54 T/B 95,700 55 BMTR Global Mediacom Tbk. 202 216 202 210 8 73,753,800 15,534,445,000 2,643 170.926 212 J 1,572,800 210 T/B 1,638,000 56 BNBA Bank Bumi Arta Tbk. 302 302 300 302 0 959,500 288,051,800 30 188.750 302 T/J 227,500 300 B 20,100 57 BNGA Bank CIMB Niaga Tbk. 800 825 800 805 5 10,222,700 8,314,564,000 1,534 5.944 805 T/J 466,900 800 B 1,004,700 58 BNII Bank Maybank Indonesia Tbk. 164 167 163 166 2 1,394,100 229,193,500 137 1.978 167 J 224,000 166 T/B 341,200 59 BNLI Bank Permata Tbk. 1,280 1,280 1,265 1,275 -5 38,319,000 48,744,257,000 417 13.882 1,275 T/J 71,100 1,270 B 173,800 60 BPTR Batavia Prosperindo Trans Tbk. 77 82 73 77 0 1,800 135,600 6 77.000 75 J 10,000 73 B 4,500 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. 480 510 482 494 14 236,678,500 117,951,927,400 16,524 96.863 496 J 3,015,500 494 T/B 1,070,800 63 BRPT Barito Pacific Tbk. 1,180 1,210 1,160 1,185 5 56,787,400 67,385,351,000 5,346 463.379 1,190 J 347,700 1,185 T/B 58,500 64 BSDE Bumi Serpong Damai Tbk. 720 745 720 735 15 81,847,100 60,006,540,000 2,555 143.975 740 J 1,643,500 735 T/B 2,273,500 65 BSIM Bank Sinarmas Tbk. 510 515 500 515 5 3,800 1,921,000 10 351.251 515 T/J 34,400 505 B 3,700 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 2,270 2,180 2,210 10 56,900 126,048,000 41 427.829 2,210 T/J 12,800 2,200 B 5,900 68 BTPS Bank BTPN Syariah Tbk. 3,210 3,270 3,200 3,250 40 14,830,600 47,936,074,000 3,205 333.333 3,260 J 336,700 3,250 T/B 265,600 69 BUDI Budi Starch & Sweetener Tbk. 91 93 89 90 -1 1,308,200 119,100,100 78 48.778 90 T/J 667,500 89 B 52,700 70 BULL Buana Lintas Lautan Tbk. 308 312 306 308 0 128,090,100 39,520,997,000 3,536 30.119 310 J 1,562,800 308 T/B 168,900 71 BVIC Bank Victoria International Tbk. 59 63 57 62 3 226,700 13,926,700 82 58.627 62 T/J 15,400 61 B 13,400 72 BWPT Eagle High Plantations Tbk. 117 119 113 118 1 154,054,200 17,940,517,600 7,379 25.808 118 T/J 964,300 117 B 2,458,500 73 BYAN Bayan Resources Tbk. 13,500 13,475 12,600 13,475 -25 6,900 90,847,500 29 232.328 13,500 J 500 13,475 T/B 1,900 74 CAMP Campina Ice Cream Industry Tbk. 206 210 204 204 -2 599,000 122,966,600 116 61.818 206 J 4,900 204 T/B 65,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 10,600 530,000 10 28.571 50 T/J 84,815,100 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,010 2,040 1,995 1,995 -15 245,000 491,845,500 94 412.190 2,030 J 37,300 1,995 T/B 227,000 77 CFIN Clipan Finance Indonesia Tbk. 191 197 191 193 2 79,700 15,455,600 39 15.103 196 J 4,200 193 T/B 4,400 78 CITY Natura City Developments Tbk. 53 54 51 54 1 8,700 458,500 9 45.000 54 T/J 88,400 52 B 15,800 79 CLEO Sariguna Primatirta Tbk. 458 462 458 458 0 6,532,600 3,003,997,000 748 1,991.304 460 J 44,600 458 T/B 381,200 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,305 1,300 1,300 0 7,500 9,750,500 6 124.395 1,305 J 500 1,300 T/B 158,700 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 78,000 3,900,000 6 3.288 50 T/J 104,213,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,125 5,925 6,100 175 19,177,000 116,111,700,000 6,992 27,781.573 6,125 J 781,400 6,100 T/B 422,100 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 157,250,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 324 332 330 332 8 1,100 365,000 5 167.537 332 T/J 1,000 330 B 400 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. 645 665 635 660 15 62,364,300 40,782,187,500 3,108 147.770 665 J 2,936,700 660 T/B 966,300 87 DART Duta Anggada Realty Tbk. 226 226 226 226 0 1,500 339,000 1 41.779 226 T/J 13,500 220 B 2,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 1,010,000 50,500,000 4 16.496 50 T/J 243,829,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 19,779,500 0 B 0 90 DILD Intiland Development Tbk. 180 180 177 179 -1 2,933,700 524,394,500 170 31.192 179 T/J 238,000 178 B 37,500 91 DLTA Delta Djakarta Tbk. 4,830 4,860 4,820 4,830 0 2,600 12,591,000 12 28,872.019 4,830 T/J 8,800 4,820 B 700 92 DMAS Puradelta Lestari Tbk. 226 228 218 220 -6 70,764,700 15,671,641,400 2,465 104.762 222 J 1,759,800 220 T/B 715,100 93 DMND Diamond Food Indonesia Tbk. 960 965 940 960 0 21,300 20,242,000 23 104.918 960 T/J 10,600 950 B 7,800 94 DNAR Bank Oke Indonesia Tbk. 252 314 252 252 0 25,400 6,625,000 16 229.091 252 T/J 480,400 238 B 600 95 DOID Delta Dunia Makmur Tbk. 244 286 242 286 42 258,704,800 69,681,577,000 10,789 387.198 288 J 1,959,000 286 T/B 12,441,800 96 DPNS Duta Pertiwi Nusantara Tbk. 274 0 0 274 0 0 0 0 89.025 286 J 900 262 B 200 97 DPUM Dua Putra Utama Makmur Tbk. 76 78 71 71 -5 158,000 11,272,700 36 12.909 71 T/J 97,100 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 67 68 63 68 1 287,500 19,490,800 66 38.700 69 J 111,500 68 T/B 13,900 99 DSNG Dharma Satya Nusantara Tbk. 362 362 354 358 -4 2,178,400 781,556,800 222 96.757 360 J 87,300 358 T/B 27,200 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,500 J 300 19,425 B 100 101 DUCK Jaya Bersama Indo Tbk. 430 432 406 414 -16 5,065,500 2,102,971,800 1,266 81.980 416 J 26,100 414 T/B 325,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,260 2,390 2,290 2,330 70 365,000 857,642,000 274 857.653 2,330 T/J 22,700 2,310 B 54,600 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 226,600 11,330,200 9 14.286 50 T/J 5,415,800 0 B 0 104 EKAD Ekadharma International Tbk. 1,315 1,315 1,250 1,260 -55 1,732,600 2,203,158,000 1,056 3,198.619 1,260 T/J 113,500 1,255 B 302,100 105 ELSA Elnusa Tbk. 238 244 236 238 0 69,634,600 16,749,126,000 2,514 59.500 240 J 2,557,700 238 T/B 1,754,100 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 555,800 27,790,000 3 10.308 50 T/J 761,004,400 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,750 0 0 4,750 0 0 0 0 659.722 4,750 J 1,200 4,650 B 200 108 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,475 1,490 -25 19,898,800 29,700,644,000 3,263 149.000 1,490 T/J 662,100 1,485 B 237,400 109 ESSA Surya Esa Perkasa Tbk. 168 175 163 168 0 16,015,700 2,720,406,100 710 312.785 169 J 59,000 168 T/B 41,700 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 190,300 9,515,000 6 20.080 50 T/J 934,000 0 B 0 111 ETWA Eterindo Wahanatama Tbk 74 74 74 74 0 100 7,400 1 6.094 73 J 100,000 69 B 50,000 112 EXCL XL Axiata Tbk. 2,800 2,870 2,800 2,820 20 10,565,300 29,800,436,000 3,611 143.117 2,820 T/J 609,700 2,810 B 32,300 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 6,975 B 3,000 114 FILM MD Pictures Tbk. 176 179 175 176 0 304,300 53,501,100 108 83.810 176 T/J 10,400 175 B 15,600 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 10,000 500,000 1 22.727 50 T/J 5,573,000 0 B 0 116 FREN Smartfren Telecom Tbk. 98 108 98 103 5 438,087,700 45,617,501,700 10,266 5.722 104 J 3,460,300 103 T/B 5,365,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 3,143,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,380 1,380 1,380 1,380 0 500 690,000 2 1,104.000 1,395 J 100 1,375 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. 49,725 49,900 49,100 49,375 -350 707,400 34,931,315,000 2,362 1,926.829 49,400 J 1,100 49,375 T/B 600 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,775 1,775 1,775 -5 100 177,500 1 151.709 1,760 J 7,500 1,660 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 256 268 254 260 4 47,295,400 12,305,831,800 2,421 34.951 260 T/J 2,693,000 258 B 462,800 123 GJTL Gajah Tunggal Tbk. 400 422 402 418 18 7,023,200 2,911,585,000 848 82.064 420 J 251,900 416 B 58,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 87 81 85 0 17,879,100 1,487,356,800 594 21.250 86 J 1,212,900 85 T/B 1,551,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,290 1,295 -5 196,300 253,944,000 129 100.778 1,300 J 20,600 1,295 T/B 41,800 126 GPRA Perdana Gapuraprima Tbk. 52 53 50 51 -1 6,282,100 315,567,700 75 21.999 51 T/J 321,000 50 B 3,494,100 127 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. 100 102 99 100 0 53,100 5,349,900 7 40.000 101 J 1,500 99 B 2,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 15,600 780,000 3 26.579 50 T/J 8,856,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 175 185 163 163 -12 200 34,800 2 91.699 163 T/J 17,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 488 505 478 484 -4 1,400 675,300 4 92.190 478 J 100,800 0 B 0 132 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. 3,080 3,100 3,000 3,030 -50 100,100 303,888,000 82 81.892 3,040 J 13,000 3,000 B 600 134 HERO Hero Supermarket Tbk. 840 865 855 855 15 200 172,000 2 1,784.671 850 J 79,500 845 B 100 135 HEXA Hexindo Adiperkasa Tbk. 3,590 3,580 3,550 3,570 -20 107,700 384,497,000 90 1,092.879 3,570 T/J 9,000 3,560 B 900 136 HITS Humpuss Intermoda Transportasi Tbk. 498 510 496 510 12 3,300 1,644,800 6 784.615 510 T/J 100 480 B 100 137 HKMU HK Metals Utama Tbk. 80 81 78 81 1 29,982,900 2,390,316,700 820 35.217 82 J 1,793,400 81 T/B 4,437,700 138 HMSP H.M. Sampoerna Tbk. 1,780 1,805 1,745 1,760 -20 49,576,600 87,952,930,500 8,178 8,785.942 1,760 T/J 318,800 1,755 B 230,300 139 HOKI Buyung Poetra Sembada Tbk. 650 650 645 650 0 5,622,500 3,652,216,500 387 209.677 650 T/J 7,200 645 B 952,800 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 81,800 4,090,000 19 27.027 50 T/J 104,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. 238 260 232 244 6 668,200 163,044,800 206 81.333 246 J 100 244 T/B 2,400 142 HRUM Harum Energy Tbk. 1,190 1,210 1,190 1,200 10 544,600 653,665,000 172 23.077 1,205 J 33,000 1,200 T/B 12,200 143 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. 9,375 9,475 9,375 9,400 25 9,044,800 85,156,090,000 4,494 348.471 9,425 J 419,700 9,400 T/B 518,900 145 IDPR Indonesia Pondasi Raya Tbk. 206 212 208 208 2 2,272,700 473,879,800 91 16.250 210 J 501,900 208 T/B 85,400 146 IFII Indonesia Fibreboard Industry Tbk. 133 136 124 133 0 359,200 47,854,300 91 126.667 134 J 100 133 T/B 64,900 147 IGAR Champion Pacific Indonesia Tbk. 270 270 266 268 -2 46,400 12,425,600 22 175.163 268 T/J 89,900 266 B 1,100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,200 60,000 2 14.286 50 T/J 19,841,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 715 730 700 720 5 3,145,400 2,237,574,500 624 96.660 720 T/J 163,800 715 B 100 150 IMJS Indomobil Multi Jasa Tbk. 280 286 272 272 -8 2,634,500 723,967,200 229 54.400 274 J 99,100 272 T/B 101,000 151 INAF Indofarma Tbk. 1,880 2,350 2,130 2,350 470 4,254,300 9,968,254,000 1,284 940.000 0 J 0 2,350 T/B 20,538,500 152 INCI Intanwijaya Internasional Tbk 605 690 605 660 55 898,700 582,726,500 619 71.383 670 J 20,000 660 T/B 125,000 153 INCO Vale Indonesia Tbk. 3,290 3,320 3,230 3,250 -40 10,653,100 34,696,103,000 2,492 1,326.531 3,260 J 58,000 3,250 T/B 1,117,100 154 INDF Indofood Sukses Makmur Tbk. 6,675 6,725 6,650 6,725 50 21,204,800 142,184,030,000 6,248 1,151.167 6,750 J 753,000 6,725 T/B 420,700 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,350 2,250 2,300 40 119,200 269,262,000 41 309.768 2,300 T/J 500 2,250 B 2,400 156 INDS Indospring Tbk. 2,300 2,330 2,250 2,300 0 72,200 165,720,000 123 215.625 2,300 T/J 5,500 2,280 B 12,800 157 INDY Indika Energy Tbk. 950 1,080 945 1,050 100 111,598,000 114,870,956,000 13,068 35.593 1,055 J 564,600 1,050 T/B 487,100 158 INKP Indah Kiat Pulp & Paper Tbk. 8,025 8,150 7,975 8,075 50 5,470,700 44,041,065,000 2,420 416.093 8,075 T/J 313,100 8,050 B 40,800 159 INPC Bank Artha Graha Internasional Tbk. 50 52 50 51 1 79,800 4,070,000 31 0.291 51 T/J 28,300 50 B 248,100 160 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,425 12,200 12,400 125 2,931,200 36,156,350,000 2,395 496.000 12,400 T/J 314,900 12,375 B 10,900 161 IPCC Indonesia Kendaraan Terminal Tbk. 434 446 434 442 8 6,748,700 2,973,812,600 1,019 26.951 444 J 333,200 442 T/B 62,900 162 IPOL Indopoly Swakarsa Industry Tbk. 73 73 70 73 0 191,900 13,647,200 36 34.762 74 J 57,800 73 T/B 100 163 IPTV MNC Vision Networks Tbk. 344 352 344 350 6 30,142,400 10,539,170,200 12,565 145.833 350 T/J 1,904,600 348 B 244,500 164 ISAT Indosat Tbk. 2,550 2,570 2,540 2,540 -10 1,250,800 3,190,464,000 580 181.429 2,550 J 33,800 2,540 T/B 102,900 165 ISSP Steel Pipe Industry of Indonesia Tbk. 126 139 126 139 13 22,778,000 3,064,905,100 1,626 47.119 139 T/J 1,500 138 B 923,900 166 ITMG Indo Tambangraya Megah Tbk. 7,750 8,075 7,750 7,900 150 5,518,500 43,770,580,000 2,692 56.429 7,925 J 57,400 7,900 T/B 47,300 167 JAWA Jaya Agra Wattie Tbk. 68 70 66 67 -1 14,500 970,300 15 13.400 67 T/J 93,300 66 B 11,300 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 318 336 -4 572,100 184,647,200 59 278.107 336 T/J 26,900 318 B 230,100 169 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,170 1,120 1,160 35 45,340,600 52,227,294,000 6,139 317.113 1,165 J 950,000 1,160 T/B 2,521,600 170 JRPT Jaya Real Property Tbk. 414 414 412 412 -2 1,550,300 639,261,000 181 396.154 412 T/J 229,800 410 B 522,400 171 JSKY Sky Energy Indonesia Tbk. 80 86 79 80 0 31,517,200 2,610,113,600 1,444 40.000 80 T/J 40,500 79 B 1,808,800 172 JSMR Jasa Marga (Persero) Tbk. 4,230 4,250 4,160 4,190 -40 12,125,100 50,868,240,000 4,317 247.081 4,190 T/J 1,453,100 4,180 B 20,500 173 KAEF Kimia Farma Tbk. 2,140 2,670 2,500 2,670 530 17,407,800 46,170,012,000 2,881 2,670.000 0 J 0 2,670 T/B 33,167,100 174 KBLI KMI Wire & Cable Tbk. 394 406 394 402 8 1,303,600 525,267,000 280 48.846 404 J 19,700 400 B 204,600 175 KEEN Kencana Energi Lestari Tbk. 338 350 328 344 6 2,050,000 685,717,800 112 86.869 344 T/J 3,900 332 B 25,300 176 KICI Kedaung Indah Can Tbk 256 276 250 250 -6 10,600 2,671,600 7 53.077 260 J 1,900 240 B 200 177 KIJA Kawasan Industri Jababeka Tbk. 146 146 142 142 -4 2,234,200 320,948,900 236 4.927 143 J 571,400 142 T/B 2,000 178 KINO Kino Indonesia Tbk. 3,350 3,430 3,310 3,400 50 804,900 2,689,210,000 183 89.474 3,400 T/J 528,500 3,340 B 100 179 KKGI Resource Alam Indonesia Tbk. 206 220 193 208 2 13,500 2,798,100 11 729.825 210 J 61,200 194 B 5,000 180 KLBF Kalbe Farma Tbk. 1,575 1,655 1,575 1,615 40 378,713,700 614,970,919,000 35,870 15,751.487 1,615 T/J 1,706,300 1,610 B 1,842,300 181 KOBX Kobexindo Tractors Tbk. 91 93 91 91 0 34,100 3,127,900 23 22.750 92 J 6,000 91 T/B 140,200 182 KOTA DMS Propertindo Tbk. 630 635 620 625 -5 7,863,500 4,936,913,500 261 312.500 625 T/J 10,500 620 B 323,600 183 KPAL Steadfast Marine Tbk. 65 66 61 63 -2 2,736,000 173,065,800 186 54.783 64 J 30,000 63 T/B 477,700 184 KRAS Krakatau Steel (Persero) Tbk. 364 382 362 374 10 149,237,000 55,975,645,400 8,356 46.496 374 T/J 1,916,800 372 B 3,170,500 185 KREN Kresna Graha Investama Tbk. 122 124 120 121 -1 15,373,600 1,864,004,100 925 1,258.843 122 J 1,066,400 121 T/B 389,400 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 500 25,000 1 7.806 50 T/J 27,754,000 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 6,725 6,600 6,650 -350 4,400 29,300,000 16 109.917 6,950 J 10,000 6,650 T/B 500 188 LINK Link Net Tbk. 2,030 2,050 2,010 2,020 -10 1,672,300 3,389,271,000 796 126.250 2,030 J 21,000 2,020 T/B 60,100 189 LION Lion Metal Works Tbk. 398 420 374 420 22 51,800 20,047,400 31 263.044 410 J 100 394 B 300 190 LPCK Lippo Cikarang Tbk 820 830 810 815 -5 1,117,800 912,570,000 374 91.888 820 J 9,100 815 T/B 3,000 191 LPGI Lippo General Insurance Tbk. 3,700 3,710 3,710 3,710 10 3,100 11,501,000 3 166.742 3,710 T/J 16,900 3,700 B 6,700 192 LPKR Lippo Karawaci Tbk. 146 146 143 144 -2 9,095,400 1,310,785,000 665 46.500 145 J 530,000 144 T/B 1,320,200 193 LPPF Matahari Department Store Tbk. 1,450 1,470 1,410 1,425 -25 16,130,800 23,023,740,000 4,032 32.290 1,430 J 120,900 1,425 T/B 3,200 194 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,020 1,000 1,015 15 25,997,400 26,272,375,500 2,784 261.935 1,015 T/J 30,000 1,010 B 517,200 195 LTLS Lautan Luas Tbk. 434 440 434 436 2 105,000 45,706,800 35 154.124 438 J 82,800 434 B 21,400 196 MAIN Malindo Feedmill Tbk. 615 705 620 675 60 52,979,300 35,567,549,500 6,098 383.523 680 J 765,200 675 T/B 3,262,400 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 500 25,000 4 6.835 50 T/J 381,741,500 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. 700 730 685 695 -5 33,187,200 23,212,651,000 2,560 1,115.301 695 T/J 686,300 690 B 1,100,000 200 MARK Mark Dynamics Indonesia Tbk. 775 790 765 780 5 7,400,800 5,773,425,500 756 1,560.000 780 T/J 15,500 770 B 8,700 201 MASA Multistrada Arah Sarana Tbk. 540 590 540 545 5 24,500 13,257,000 6 387.514 570 J 30,700 540 B 5,100 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,000 J 100 6,125 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 382 424 382 416 34 7,344,900 2,974,905,000 1,151 26.000 418 J 252,700 416 T/B 15,700 204 MBTO Martina Berto Tbk. 69 75 72 75 6 262,700 19,599,600 23 10.135 75 T/J 110,000 69 B 12,400 205 MCOR Bank China Construction Bank Indonesia Tbk. 138 148 137 139 1 8,835,800 1,232,760,600 300 124.673 139 T/J 314,000 138 B 2,127,900 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,660,600 0 B 0 207 MDLN Modernland Realty Tbk. 58 59 54 56 -2 90,134,400 5,048,068,900 1,430 16.619 56 T/J 2,105,800 55 B 7,425,200 208 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 61,440,200 0 B 0 209 MEDC Medco Energi Internasional Tbk. 472 492 472 482 10 158,463,900 76,807,252,600 6,547 848.935 484 J 857,300 482 T/B 1,166,300 210 MEGA Bank Mega Tbk. 6,550 0 0 6,550 0 0 0 0 4,774.470 6,500 J 5,000 6,300 B 100 211 META Nusantara Infrastructure Tbk. 112 113 109 112 0 828,100 92,876,100 36 33.931 112 T/J 99,600 110 B 4,000 212 MGRO Mahkota Group Tbk. 685 700 680 685 0 2,498,700 1,722,424,500 200 304.444 685 T/J 43,000 680 B 38,000 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,330 2,280 2,320 40 19,184,500 44,223,354,000 1,898 136.592 2,320 T/J 15,400 2,310 B 2,300 214 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,850 9,875 0 97,100 958,837,500 64 62,898.089 9,875 T/J 18,000 9,850 B 3,700 215 MLPL Multipolar Tbk. 52 53 52 52 0 1,341,500 69,765,100 52 5.964 53 J 917,800 52 T/B 50,000 216 MLPT Multipolar Technology Tbk. 610 610 585 590 -20 315,500 187,333,500 229 122.917 595 J 3,100 590 T/B 20,000 217 MNCN Media Nusantara Citra Tbk. 880 915 880 900 20 87,827,000 78,831,906,000 6,682 100.000 905 J 2,114,900 900 T/B 6,992,500 218 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 948,800 467,581,600 224 32.800 494 J 193,600 492 T/B 28,100 219 MPPA Matahari Putra Prima Tbk. 114 116 111 113 -1 684,400 77,114,700 105 47.509 113 T/J 16,000 112 B 8,600 220 MRAT Mustika Ratu Tbk. 167 172 160 167 0 944,500 158,686,100 226 25.692 167 T/J 5,100 163 B 4,000 221 MSIN MNC Studios International Tbk. 272 280 272 272 0 2,341,500 645,169,200 477 54.400 274 J 109,400 272 T/B 145,500 222 MSKY MNC Sky Vision Tbk. 1,000 1,175 1,000 1,175 175 8,500 9,900,000 7 77.303 1,175 T/J 7,100 995 B 200 223 MTDL Metrodata Electronics Tbk. 1,430 1,470 1,430 1,460 30 1,069,100 1,546,898,500 209 2,628.357 1,470 J 12,000 1,460 T/B 302,300 224 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 392 J 100 380 B 2,500 225 MYOH Samindo Resources Tbk. 1,085 1,090 1,070 1,090 5 52,000 56,665,500 19 129.828 1,090 T/J 17,600 1,080 B 200 226 MYOR Mayora Indah Tbk. 2,220 2,270 2,200 2,270 50 4,296,300 9,653,470,000 1,703 11,355.678 2,280 J 226,100 2,270 T/B 85,500 227 MYTX Asia Pacific Investama Tbk. 54 54 51 51 -3 42,700 2,178,000 7 7.666 51 T/J 2,000 0 B 0 228 NIKL Pelat Timah Nusantara Tbk. 780 965 730 930 150 143,207,500 127,443,584,000 21,502 286.154 930 T/J 1,532,800 925 B 220,200 229 NISP Bank OCBC NISP Tbk. 715 720 715 715 0 71,200 51,004,500 33 866.415 720 J 11,300 715 T/B 38,200 230 NOBU Bank Nationalnobu Tbk. 750 750 750 750 0 400 300,000 3 200.000 775 J 100 710 B 300 231 NRCA Nusa Raya Cipta Tbk. 330 330 318 324 -6 283,000 91,095,600 112 38.118 324 T/J 8,500 322 B 47,900 232 NZIA Nusantara Almazia Tbk. 176 178 165 165 -11 16,700 2,793,300 10 75.000 178 J 11,000 165 T/B 7,600 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 2,150,300 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 82 84 81 81 -1 871,100 70,722,300 97 81.000 82 J 117,500 81 T/B 255,600 235 PANR Panorama Sentrawisata Tbk. 88 88 86 87 -1 665,700 57,984,100 129 52.199 87 T/J 156,900 86 B 316,800 236 PANS Panin Sekuritas Tbk. 855 860 845 845 -10 517,000 438,709,000 220 614.545 850 J 10,600 845 T/B 40,800 237 PBID Panca Budi Idaman Tbk. 880 885 870 875 -5 256,000 222,892,500 58 102.941 875 T/J 9,800 870 B 400 238 PBRX Pan Brothers Tbk. 246 250 246 248 2 4,800 1,184,800 14 438.938 250 J 124,500 248 T/B 1,200 239 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 500 0 B 0 240 PEHA Phapros Tbk. 1,525 1,905 1,675 1,905 380 2,823,200 5,335,131,000 557 159.015 0 J 0 1,905 T/B 3,485,900 241 PGAS Perusahaan Gas Negara Tbk. 1,220 1,270 1,225 1,245 25 187,897,700 234,483,204,000 23,444 415.000 1,250 J 2,511,600 1,245 T/B 10,777,700 242 PGUN Pradiksi Gunatama Tbk. 366 372 346 352 -14 687,300 246,246,200 200 306.087 364 J 132,900 352 T/B 71,300 243 PJAA Pembangunan Jaya Ancol Tbk. 550 550 540 545 -5 61,100 33,326,000 27 106.341 550 J 6,800 545 T/B 47,400 244 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 3,300 7,887,000 2 991.742 2,440 J 100 2,390 T/B 17,600 245 PNBN Bank Pan Indonesia Tbk 830 845 810 815 -15 10,483,600 8,648,393,000 1,193 1,356.976 815 T/J 337,200 810 B 1,641,500 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 211,900 10,595,000 12 50.000 50 T/J 7,657,900 0 B 0 247 PNIN Paninvest Tbk. 725 730 725 725 0 113,700 82,549,000 35 770.949 725 T/J 75,400 720 B 86,500 248 PNLF Panin Financial Tbk. 181 183 181 181 0 20,241,400 3,682,535,000 482 195.633 182 J 350,000 181 T/B 2,024,100 249 POLL Pollux Properti Indonesia Tbk. 4,400 4,500 4,310 4,400 0 38,300 168,209,000 90 715.447 4,400 T/J 2,500 4,350 B 600 250 PPRE PP Presisi Tbk. 195 200 193 196 1 15,106,600 2,957,629,200 1,861 45.581 197 J 262,600 196 T/B 9,600 251 PPRO PP Properti Tbk. 50 55 50 52 2 879,544,600 46,145,592,700 11,357 112.432 53 J 30,651,400 52 T/B 32,322,200 252 PRAS Prima Alloy Steel Universal Tbk. 128 128 120 120 -8 164,300 19,731,600 21 67.556 120 T/J 20,500 0 B 0 253 PRDA Prodia Widyahusada Tbk. 3,060 3,060 3,010 3,050 -10 50,500 153,993,000 30 46.923 3,060 J 13,000 3,050 T/B 331,300 254 PSSI Pelita Samudera Shipping Tbk. 166 171 162 164 -2 332,700 55,212,200 47 121.481 165 J 13,200 164 T/B 465,900 255 PTBA Bukit Asam Tbk. 2,080 2,140 2,090 2,110 30 32,352,000 68,408,784,000 5,009 1,834.783 2,120 J 666,200 2,110 T/B 860,200 256 PTIS Indo Straits Tbk. 163 164 164 164 1 500 82,000 1 17.263 188 J 200 164 T/B 5,700 257 PTPP PP (Persero) Tbk. 985 1,070 985 1,070 85 184,230,200 192,131,622,000 13,437 201.128 1,075 J 1,138,000 1,070 T/B 1,106,200 258 PTRO Petrosea Tbk. 1,800 1,925 1,800 1,915 115 3,401,200 6,406,871,500 1,446 1,532.000 1,920 J 34,600 1,915 T/B 129,800 259 PTSN Sat Nusapersada Tbk 204 208 200 204 0 2,634,200 539,685,200 277 105.517 204 T/J 167,800 202 B 688,200 260 PUDP Pudjiadi Prestige Tbk. 226 0 0 226 0 0 0 0 28.188 226 J 76,100 220 B 100 261 PURE Trinitan Metals and Minerals Tbk. 119 120 111 118 -1 3,180,000 374,473,500 406 39.333 119 J 140,700 118 T/B 72,200 262 PWON Pakuwon Jati Tbk. 420 434 416 426 6 148,263,700 63,393,155,600 5,490 1,642.315 428 J 1,468,300 426 T/B 170,200 263 PZZA Sarimelati Kencana Tbk. 655 655 645 655 0 673,500 438,137,500 345 59.545 655 T/J 37,600 650 B 108,700 264 RAJA Rukun Raharja Tbk. 121 131 121 122 1 62,651,100 7,855,170,200 3,534 419.071 123 J 151,100 122 T/B 1,433,300 265 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 570 -5 17,266,900 9,882,278,500 1,521 356.250 575 J 326,600 570 T/B 2,343,900 266 RANC Supra Boga Lestari Tbk. 408 414 406 408 0 1,144,300 466,869,400 24 81.600 410 J 137,100 408 T/B 11,400 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 200 10,000 2 15.994 50 T/J 4,731,500 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. 290 0 0 290 0 0 0 0 133.846 290 J 23,700 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 95 94 94 0 21,100 1,983,500 11 14.929 94 T/J 37,500 93 B 1,700 271 RMBA Bentoel Internasional Investama Tbk. 230 236 220 236 6 10,400 2,293,200 5 1,846.635 236 T/J 14,900 224 B 5,000 272 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 1,225 1,230 5 846,100 1,041,099,000 113 482.353 1,235 J 33,600 1,230 T/B 29,400 273 SAMF Saraswanti Anugerah Makmur Tbk. 360 380 362 378 18 117,800 42,648,800 40 315.000 378 T/J 400 362 B 76,900 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,750 9,725 9,525 9,725 -25 6,400 61,572,500 12 6,274.194 9,725 T/J 2,300 9,700 B 500 275 SCMA Surya Citra Media Tbk. 1,225 1,285 1,220 1,270 45 77,726,800 97,885,800,000 4,446 574.523 1,275 J 180,700 1,270 T/B 607,900 276 SDPC Millennium Pharmacon International Tbk. 157 165 152 155 -2 2,886,900 453,451,400 394 103.465 155 T/J 99,100 154 B 100 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 770 720 770 0 300 226,000 3 861.249 775 J 20,200 770 T/B 800 278 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,890 1,895 -5 94,200 178,536,500 51 80.983 1,895 T/J 9,700 1,890 B 41,300 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,245 1,290 1,250 1,270 25 12,832,700 16,294,602,500 2,455 218.966 1,275 J 300,400 1,270 T/B 262,400 280 SILO Siloam International Hospitals Tbk. 5,025 5,075 4,960 4,980 -45 117,700 588,384,000 181 56.560 5,025 J 300 4,980 T/B 200 281 SIMP Salim Ivomas Pratama Tbk. 316 320 316 316 0 6,519,200 2,071,145,200 588 28.727 318 J 427,400 316 T/B 1,912,200 282 SMBR Semen Baturaja (Persero) Tbk. 410 510 414 510 100 372,283,300 180,997,272,800 25,111 91.071 0 J 0 510 T/B 14,098,100 283 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,040 1,025 1,030 -10 65,000 66,839,500 53 1,243.961 1,040 J 400 1,025 B 19,800 284 SMDR Samudera Indonesia Tbk. 234 250 234 240 6 1,226,100 297,085,200 260 963.159 240 T/J 550,800 238 B 40,500 285 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,375 9,450 -150 3,401,600 32,263,880,000 2,259 3,288.329 9,450 T/J 86,900 9,425 B 102,600 286 SMKL Satyamitra Kemas Lestari Tbk. 177 184 177 181 4 2,500 450,700 9 93.782 181 T/J 100 175 B 50,000 287 SMMA Sinarmas Multiartha Tbk. 16,250 16,300 16,100 16,300 50 8,200 133,370,000 13 1,215.085 16,650 J 8,600 16,100 B 800 288 SMRA Summarecon Agung Tbk. 590 615 585 605 15 83,126,600 50,088,039,000 3,482 994.085 610 J 5,530,500 605 T/B 3,036,300 289 SMSM Selamat Sempurna Tbk. 1,165 1,180 1,160 1,165 0 4,105,100 4,802,033,500 1,352 3,111.728 1,170 J 30,000 1,165 T/B 30,600 290 SOCI Soechi Lines Tbk. 129 132 129 131 2 11,821,700 1,539,413,500 746 23.818 131 T/J 1,026,700 130 B 693,700 291 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. 254 258 252 258 4 108,400 27,560,400 20 115.654 258 T/J 13,500 252 B 100,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 137 127 132 3 14,700 1,945,100 10 140.874 132 T/J 54,800 128 B 1,000 294 SRIL Sri Rejeki Isman Tbk. 199 206 199 202 3 38,365,800 7,772,408,200 1,742 84.167 204 J 6,186,600 202 T/B 416,300 295 SRSN Indo Acidatama Tbk 59 60 57 59 0 7,050,300 411,552,600 195 10.746 59 T/J 67,300 58 B 496,700 296 SSIA Surya Semesta Internusa Tbk. 376 382 372 376 0 20,105,500 7,595,719,400 1,234 154.256 376 T/J 270,500 374 B 5,362,800 297 SSMS Sawit Sumbermas Sarana Tbk. 850 855 835 845 -5 740,800 627,000,000 267 126.119 850 J 90,200 845 T/B 41,800 298 STAR Buana Artha Anugerah Tbk. 130 140 130 130 0 14,600 1,899,000 4 127.451 132 J 500 130 T/B 5,600 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,317,300 0 B 0 300 TARA Sitara Propertindo Tbk. 114 107 107 107 -7 3,900 417,300 8 100.943 107 T/J 28,209,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 46,518,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,235 1,200 1,220 -5 48,592,200 59,271,593,500 3,310 301.235 1,220 T/J 1,117,300 1,215 B 55,400 303 TBLA Tunas Baru Lampung Tbk. 705 715 705 710 5 2,094,800 1,487,017,000 585 161.676 710 T/J 3,100 705 B 285,300 304 TCID Mandom Indonesia Tbk. 6,975 7,175 7,175 7,175 200 100 717,500 1 703.763 7,125 J 500 7,000 B 200 305 TDPM Tridomain Performance Materials Tbk. 92 94 91 93 1 3,184,500 292,768,700 187 40.789 93 T/J 274,500 92 B 362,200 306 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 67 70 1 1,091,800 74,929,600 202 35.000 70 T/J 735,200 69 B 245,900 308 TINS Timah Tbk. 695 710 685 690 -5 42,275,200 29,518,210,500 4,761 352.586 695 J 915,900 690 T/B 2,081,100 309 TIRT Tirta Mahakam Resources Tbk 51 51 50 51 0 50,000 2,540,000 7 23.314 51 T/J 10,000 50 B 110,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,125 7,000 7,025 -25 6,285,400 44,305,977,500 2,511 434.344 7,050 J 148,500 7,025 T/B 804,400 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,090 3,060 3,070 0 70,482,100 216,912,852,000 9,908 1,613.369 3,080 J 1,373,000 3,070 T/B 6,172,700 312 TMAS Temas Tbk. 105 107 102 105 0 2,060,200 217,168,800 110 241.501 105 T/J 24,200 104 B 200 313 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 15,800 5,498,400 7 73.436 348 T/J 106,400 336 B 5,300 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 29,100 1,455,000 3 80.475 50 T/J 185,875,800 0 B 0 315 TOTL Total Bangun Persada Tbk. 324 334 316 322 -2 25,679,900 8,317,376,800 2,140 115.733 324 J 211,400 322 T/B 537,000 316 TOWR Sarana Menara Nusantara Tbk. 1,080 1,120 1,075 1,100 20 219,594,100 241,635,611,000 26,130 5,239.842 1,100 T/J 2,494,300 1,095 B 1,655,700 317 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. 117 119 114 115 -2 21,900 2,525,100 19 115.887 119 J 400 116 B 5,100 319 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. 398 390 386 390 -8 109,900 42,821,000 11 232.641 390 T/J 10,100 386 B 5,000 321 TSPC Tempo Scan Pacific Tbk. 1,395 1,705 1,400 1,460 65 6,204,800 9,337,511,000 2,627 260.454 1,460 T/J 1,000 1,455 B 76,500 322 TURI Tunas Ridean Tbk. 1,370 1,375 1,350 1,350 -20 265,200 362,157,000 24 3,000.000 1,375 J 6,900 1,345 B 13,000 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,525 1,500 1,500 0 1,325,300 1,988,040,000 61 100.000 1,510 J 1,500 1,500 T/B 1,277,200 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,630 1,610 1,615 0 484,000 782,168,000 276 3,131.301 1,615 T/J 431,800 1,610 B 137,000 325 UNIC Unggul Indah Cahaya Tbk. 3,750 3,850 3,790 3,790 40 200 764,000 2 140.367 3,800 J 1,200 3,600 B 1,700 326 UNSP Bakrie Sumatera Plantations Tbk. 64 65 62 63 -1 97,900 6,139,500 58 2.992 64 J 150,000 63 T/B 12,800 327 UNTR United Tractors Tbk. 20,000 20,350 19,700 20,075 75 3,531,900 70,904,607,500 4,146 23,898.810 20,100 J 8,100 20,075 T/B 34,300 328 UNVR Unilever Indonesia Tbk. 8,000 8,075 7,975 8,050 50 18,413,300 147,481,285,000 6,835 206,093.190 8,075 J 142,300 8,050 T/B 12,800 329 VICO Victoria Investama Tbk. 76 75 71 75 -1 156,900 11,272,000 48 60.000 75 T/J 91,100 71 B 64,900 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 337,200 16,860,000 6 16.667 50 T/J 46,218,100 0 B 0 331 VOKS Voksel Electric Tbk. 200 208 200 208 8 182,400 37,387,400 38 92.009 208 T/J 18,900 202 B 11,300 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 198 208 198 206 8 53,192,900 10,839,151,200 2,108 71.034 208 J 6,244,400 206 T/B 2,054,400 333 WEHA WEHA Transportasi Indonesia Tbk. 77 78 73 76 -1 615,900 47,206,500 241 33.177 77 J 12,100 76 T/B 9,000 334 WIIM Wismilak Inti Makmur Tbk. 226 232 222 226 0 11,788,100 2,684,929,000 970 34.769 228 J 217,600 226 T/B 26,600 335 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,265 1,210 1,255 45 51,899,800 64,772,409,500 4,611 322.578 1,260 J 1,000,200 1,255 T/B 2,682,300 336 WINS Wintermar Offshore Marine Tbk. 93 93 92 92 -1 91,000 8,376,900 9 24.880 92 T/J 280,000 91 B 100 337 WOMF Wahana Ottomitra Multiartha Tbk. 204 206 204 206 2 78,700 16,121,000 28 31.230 206 T/J 70,000 204 B 79,000 338 WOOD Integra Indocabinet Tbk. 410 410 400 404 -6 33,021,400 13,366,447,200 2,258 155.385 404 T/J 4,897,500 402 B 959,600 339 WSBP Waskita Beton Precast Tbk. 202 210 200 204 2 117,620,500 24,150,437,000 3,161 41.633 206 J 2,236,900 204 T/B 14,864,800 340 WSKT Waskita Karya (Persero) Tbk. 710 740 715 730 20 69,557,800 50,744,041,000 4,321 197.031 735 J 9,700,000 730 T/B 4,043,200 341 WTON Wijaya Karya Beton Tbk. 290 302 288 294 4 50,531,700 14,930,457,200 2,341 49.831 296 J 196,200 294 T/B 421,600 Total 7,617,707,000 7,233,379,767,800 595,730 2,840,706,300 293,503,400 Jakarta, 23 July 2020 Trading Division