List of Securities Quotation Main Board Date: Friday, 24 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 9,550 9,200 9,375 -50 2,017,000 18,905,877,500 1,586 761.601 9,375 T/J 1,900 9,350 B 100 2 ABMM ABM Investama Tbk. 1,095 1,145 1,120 1,120 25 21,800 24,519,000 10 29.867 1,115 J 200 1,055 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,655 1,660 1,625 1,640 -15 10,768,800 17,648,031,000 2,518 2,000.000 1,640 T/J 257,000 1,635 B 201,700 4 ACST Acset Indonusa Tbk. 280 308 278 288 8 6,924,000 2,040,303,400 1,022 12.094 288 T/J 93,300 286 B 96,700 5 ADHI Adhi Karya (Persero) Tbk. 645 645 630 640 -5 25,235,700 16,110,402,500 1,298 502.619 640 T/J 4,893,600 635 B 3,069,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,850 7,725 7,800 0 219,400 1,711,817,500 272 335.484 7,825 J 7,900 7,800 T/B 13,000 7 ADMG Polychem Indonesia Tbk 102 134 100 117 15 32,979,500 4,038,781,300 2,655 10.443 118 J 38,600 117 T/B 1,904,700 8 ADRO Adaro Energy Tbk. 1,130 1,135 1,085 1,090 -40 57,475,100 63,382,594,500 7,011 99.091 1,095 J 1,157,000 1,090 T/B 1,607,300 9 AGII Aneka Gas Industri Tbk. 560 560 555 555 -5 143,200 79,726,500 38 50.455 560 J 1,400 555 T/B 34,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 230 232 216 220 -10 38,167,300 8,463,543,800 2,299 359.430 222 J 1,217,700 220 T/B 872,400 11 AISA Tiga Pilar Sejahtera Food Tbk. 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 12 AKRA AKR Corporindo Tbk. 2,720 2,730 2,610 2,640 -80 14,638,900 39,015,895,000 2,018 2,104.072 2,650 J 27,500 2,640 T/B 247,300 13 ALTO Tri Banyan Tirta Tbk. 350 344 326 326 -24 2,100 720,600 2 162.873 342 J 500 326 T/B 600 14 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 221,600 43,212,600 6 178.182 196 T/J 123,400 195 B 107,700 15 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 25,900 74,074,000 4 116.735 2,860 T/J 278,800 2,680 B 22,200 16 AMRT Sumber Alfaria Trijaya Tbk. 750 755 745 745 -5 540,500 404,234,500 97 1,901.044 750 J 34,900 745 T/B 43,600 17 ANJT Austindo Nusantara Jaya Tbk. 620 620 600 620 0 250,800 155,432,000 23 51.667 620 T/J 26,800 600 B 300 18 ANTM Aneka Tambang Tbk. 690 705 685 685 -5 134,255,200 93,060,995,500 6,672 451.638 685 T/J 3,175,000 680 B 6,625,300 19 APLI Asiaplast Industries Tbk. 119 121 117 118 -1 5,500 651,000 12 98.333 119 J 2,000 116 B 500 20 APLN Agung Podomoro Land Tbk. 115 120 115 116 1 50,966,800 6,024,802,600 2,253 31.781 117 J 1,613,800 116 T/B 1,778,800 21 ARNA Arwana Citramulia Tbk. 440 440 432 434 -6 171,400 74,877,600 49 2,949.772 434 T/J 22,100 432 B 22,000 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 910 0 0 910 0 0 0 0 268.793 920 J 1,000 915 B 100 24 ASGR Astra Graphia Tbk. 660 670 655 660 0 322,200 212,617,500 125 136.839 660 T/J 247,200 655 B 119,400 25 ASII Astra International Tbk. 5,175 5,175 5,000 5,050 -125 32,338,100 163,827,755,000 7,986 3,611.347 5,075 J 32,700 5,050 T/B 2,766,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,160 1,150 1,155 -10 42,900 49,562,500 51 2,138.889 1,160 J 1,800 1,150 B 300 27 ASRI Alam Sutera Realty Tbk. 131 131 127 128 -3 70,528,200 9,053,845,000 1,883 121.905 129 J 3,439,600 128 T/B 2,667,100 28 ASSA Adi Sarana Armada Tbk. 525 540 490 520 -5 16,539,300 8,516,277,000 881 133.333 520 T/J 768,400 510 B 2,500 29 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 675 J 100 615 B 100 30 AUTO Astra Otoparts Tbk. 955 955 935 940 -15 839,300 790,315,500 303 850.140 940 T/J 154,400 935 B 239,600 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 2,200 110,000 3 33.333 50 T/J 630,200 0 B 0 32 BATA Sepatu Bata Tbk. 565 565 550 565 0 200 111,500 2 7,328.145 570 J 600 565 T/B 100 33 BBCA Bank Central Asia Tbk. 31,000 31,000 30,500 30,500 -500 11,673,300 357,075,687,500 10,000 17,428.571 30,500 T/J 208,400 30,475 B 36,000 34 BBKP Bank Bukopin Tbk. 180 181 179 180 0 25,256,700 4,547,408,100 700 53.975 181 J 5,121,500 180 T/B 800,900 35 BBMD Bank Mestika Dharma Tbk. 1,450 1,350 1,350 1,350 -100 100 135,000 1 97.826 1,450 J 700 1,350 T/B 1,500 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,710 4,710 4,590 4,610 -100 54,602,800 252,825,330,000 16,865 22.172 4,620 J 402,700 4,610 T/B 809,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,140 3,090 3,090 -50 94,805,600 294,339,728,000 13,853 3,531.429 3,100 J 246,000 3,090 T/B 2,179,400 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. 1,295 1,295 1,265 1,275 -20 42,495,200 54,205,158,000 4,734 166.304 1,275 T/J 557,400 1,270 B 1,742,200 40 BBYB Bank Yudha Bhakti Tbk. 302 306 296 300 -2 247,500 75,062,000 86 305.437 302 J 72,000 296 B 2,900 41 BCAP MNC Kapital Indonesia Tbk. 156 157 154 156 0 7,686,700 1,205,366,500 4,941 442.403 156 T/J 316,900 155 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. 2,840 2,840 2,770 2,800 -40 772,300 2,156,386,000 701 1.581 2,800 T/J 13,700 2,790 B 17,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 126 129 124 125 -1 50,365,000 6,371,019,100 1,658 73.529 126 J 1,292,500 125 T/B 650,000 44 BFIN BFI Finance Indonesia Tbk. 268 274 268 270 2 5,295,000 1,435,749,200 424 1,383.622 272 J 1,834,400 270 T/B 1,625,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 11,400 570,000 8 146.220 50 T/J 30,344,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 845 845 835 840 -5 56,800 47,572,500 19 474.587 845 J 100 840 T/B 24,300 47 BIRD Blue Bird Tbk. 1,135 1,155 1,060 1,095 -40 4,305,300 4,718,542,000 634 16.846 1,100 J 267,600 1,095 T/B 50,100 48 BISI BISI International Tbk. 825 825 815 825 0 45,900 37,675,500 42 412.500 825 T/J 4,200 820 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 915 895 900 -25 15,144,800 13,679,224,000 2,400 150.000 900 T/J 78,000 895 B 1,566,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 535 530 530 -5 6,470,800 3,442,502,000 1,240 123.256 535 J 1,558,900 530 T/B 1,034,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 26,549,500 1,327,475,000 45 3.455 50 T/J 207,616,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 179,629,900 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,700 5,550 5,600 -100 33,301,700 186,500,425,000 6,482 1,687.423 5,625 J 425,400 5,600 T/B 206,400 54 BMSR Bintang Mitra Semestaraya Tbk 54 59 53 58 4 39,300 2,203,800 16 11.600 58 T/J 18,600 54 B 37,300 55 BMTR Global Mediacom Tbk. 210 216 204 206 -4 41,366,000 8,596,063,000 1,166 167.671 208 J 2,413,200 206 T/B 329,300 56 BNBA Bank Bumi Arta Tbk. 302 304 300 304 2 243,100 73,293,400 21 190.000 306 J 1,900 302 B 10,000 57 BNGA Bank CIMB Niaga Tbk. 805 820 775 780 -25 8,538,300 6,720,614,000 1,224 5.759 785 J 156,300 780 T/B 90,200 58 BNII Bank Maybank Indonesia Tbk. 166 180 164 180 14 6,635,700 1,145,646,500 483 2.145 181 J 55,000 180 T/B 112,200 59 BNLI Bank Permata Tbk. 1,275 1,275 1,270 1,270 -5 7,129,000 9,064,849,500 199 13.828 1,270 T/J 298,600 1,265 B 3,517,800 60 BPTR Batavia Prosperindo Trans Tbk. 77 79 72 75 -2 55,200 4,006,600 25 75.000 75 T/J 29,800 74 B 2,000 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,975 J 200 0 B 0 62 BRIS Bank BRIsyariah Tbk. 494 496 482 484 -10 64,059,500 31,185,204,400 6,417 94.902 486 J 1,751,600 484 T/B 281,000 63 BRPT Barito Pacific Tbk. 1,185 1,190 1,165 1,175 -10 27,929,400 32,933,142,000 3,037 459.469 1,175 T/J 38,100 1,170 B 1,044,700 64 BSDE Bumi Serpong Damai Tbk. 735 755 705 715 -20 53,895,400 38,489,562,500 3,132 140.057 715 T/J 9,446,200 710 B 1,962,800 65 BSIM Bank Sinarmas Tbk. 515 510 500 510 -5 2,100 1,060,500 7 347.840 510 T/J 300 500 B 86,300 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. 2,210 2,210 2,180 2,190 -20 57,000 125,275,000 54 423.957 2,190 T/J 200 2,180 B 19,100 68 BTPS Bank BTPN Syariah Tbk. 3,250 3,250 3,160 3,190 -60 6,080,500 19,428,539,000 1,957 327.179 3,190 T/J 43,800 3,180 B 85,400 69 BUDI Budi Starch & Sweetener Tbk. 90 90 88 88 -2 828,100 73,349,100 68 47.694 89 J 1,600 88 T/B 39,500 70 BULL Buana Lintas Lautan Tbk. 308 318 306 308 0 170,957,100 52,986,294,800 5,446 30.119 308 T/J 230,000 306 B 1,362,500 71 BVIC Bank Victoria International Tbk. 62 63 58 61 -1 725,300 43,749,700 118 57.682 61 T/J 15,300 60 B 1,000 72 BWPT Eagle High Plantations Tbk. 118 121 113 115 -3 140,191,800 16,403,709,300 5,548 25.152 116 J 1,449,100 115 T/B 312,100 73 BYAN Bayan Resources Tbk. 13,475 13,600 13,450 13,600 125 2,600 34,997,500 15 234.483 14,150 J 200 12,900 B 100 74 CAMP Campina Ice Cream Industry Tbk. 204 208 200 206 2 1,376,500 279,183,600 206 62.424 206 T/J 292,600 202 B 27,400 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 203,200 10,160,000 10 28.571 50 T/J 84,710,500 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,995 2,010 1,995 2,010 15 126,200 252,180,000 47 415.289 2,010 T/J 9,800 1,995 B 2,100 77 CFIN Clipan Finance Indonesia Tbk. 193 196 195 195 2 101,300 19,775,300 28 15.259 195 T/J 12,300 193 B 800 78 CITY Natura City Developments Tbk. 54 53 51 53 -1 25,900 1,354,400 17 44.167 53 T/J 57,200 51 B 96,600 79 CLEO Sariguna Primatirta Tbk. 458 460 456 458 0 6,338,300 2,900,825,400 773 1,991.304 458 T/J 41,400 456 B 77,300 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,300 1,210 1,215 -85 58,800 76,005,500 38 116.261 1,290 J 1,000 1,215 T/B 30,500 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 1 3.288 50 T/J 101,055,800 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,100 6,125 6,000 6,000 -100 10,647,900 64,419,115,000 4,808 27,326.137 6,025 J 24,700 6,000 T/B 309,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 220,023,700 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 332 334 312 334 2 111,400 37,052,000 32 168.546 330 J 200 318 B 500 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. 660 660 640 645 -15 28,106,500 18,151,068,500 1,568 144.412 650 J 276,700 645 T/B 287,400 87 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 13,100 214 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 240,271,100 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 5,300 265,000 4 22.222 50 T/J 18,574,200 0 B 0 90 DILD Intiland Development Tbk. 179 180 176 179 0 7,353,800 1,311,212,100 146 31.192 179 T/J 1,426,100 178 B 255,800 91 DLTA Delta Djakarta Tbk. 4,830 4,840 4,810 4,810 -20 4,700 22,635,000 9 28,752.466 4,820 J 1,500 4,810 T/B 300 92 DMAS Puradelta Lestari Tbk. 220 226 220 224 4 50,423,500 11,264,013,800 1,589 106.667 224 T/J 643,500 222 B 980,900 93 DMND Diamond Food Indonesia Tbk. 960 960 935 955 -5 49,200 46,680,000 52 104.372 955 T/J 800 950 B 6,400 94 DNAR Bank Oke Indonesia Tbk. 252 300 236 294 42 15,900 4,391,400 10 267.273 256 J 5,000 254 B 200 95 DOID Delta Dunia Makmur Tbk. 286 294 268 274 -12 174,713,500 49,060,855,400 7,355 370.952 274 T/J 2,837,600 272 B 904,900 96 DPNS Duta Pertiwi Nusantara Tbk. 274 290 260 262 -12 2,000 526,200 5 85.126 286 J 1,900 264 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 71 75 67 67 -4 222,200 14,895,600 42 12.182 69 J 5,000 67 T/B 19,300 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 66 68 0 210,800 14,198,300 109 38.700 68 T/J 148,600 67 B 2,200 99 DSNG Dharma Satya Nusantara Tbk. 358 360 352 354 -4 2,271,300 811,751,400 147 95.676 354 T/J 20,000 352 B 55,000 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,475 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 414 420 396 400 -14 4,298,700 1,724,003,600 916 79.208 400 T/J 113,900 398 B 377,000 102 DVLA Darya-Varia Laboratoria Tbk. 2,330 2,400 2,220 2,250 -80 106,100 243,699,000 132 828.206 2,250 T/J 1,500 2,240 B 1,300 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 501,800 25,092,900 27 14.286 50 T/J 4,999,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,295 1,230 1,240 -20 1,181,500 1,469,625,000 822 3,147.847 1,250 J 33,400 1,240 T/B 33,200 105 ELSA Elnusa Tbk. 238 240 232 234 -4 21,228,000 4,987,996,400 1,473 58.500 236 J 3,364,900 234 T/B 1,407,500 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 800 40,000 2 10.308 50 T/J 721,780,500 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,750 4,690 4,690 4,690 -60 100 469,000 1 651.389 4,690 T/J 99,900 4,510 B 400 108 ERAA Erajaya Swasembada Tbk. 1,490 1,480 1,450 1,460 -30 8,672,800 12,647,211,500 2,644 146.000 1,460 T/J 36,900 1,455 B 52,500 109 ESSA Surya Esa Perkasa Tbk. 168 168 163 164 -4 1,370,100 226,601,500 132 305.338 164 T/J 101,300 163 B 50,000 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 43,100 2,155,000 32 20.080 50 T/J 946,000 0 B 0 111 ETWA Eterindo Wahanatama Tbk 74 77 69 70 -4 70,300 5,291,700 20 5.765 77 J 36,800 70 T/B 28,900 112 EXCL XL Axiata Tbk. 2,820 2,860 2,740 2,760 -60 11,446,400 32,112,257,000 3,497 140.072 2,770 J 237,200 2,760 T/B 77,800 113 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 1,000 6,950 B 200 114 FILM MD Pictures Tbk. 176 176 173 176 0 547,800 95,440,600 131 83.810 176 T/J 68,000 174 B 30,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 2,300 115,000 2 22.727 50 T/J 5,392,700 0 B 0 116 FREN Smartfren Telecom Tbk. 103 139 106 139 36 2,205,588,000 277,750,118,600 46,611 7.722 0 J 0 139 T/B 484,909,000 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 2,327,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,380 1,700 1,380 1,595 215 26,900 43,154,500 47 1,276.000 1,595 T/J 3,100 1,400 B 700 119 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. 49,375 49,375 47,625 47,700 -1,675 1,826,000 87,844,417,500 3,358 1,861.463 47,750 J 1,100 47,700 T/B 7,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,775 1,760 1,655 1,655 -120 13,700 22,765,500 10 141.453 1,655 T/J 19,400 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 260 260 256 256 -4 14,183,700 3,637,550,800 1,308 34.413 256 T/J 367,000 254 B 3,535,800 123 GJTL Gajah Tunggal Tbk. 418 520 412 515 97 68,029,700 33,505,217,800 6,503 101.107 520 J 3,053,100 515 T/B 2,118,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 86 84 86 1 5,386,900 459,887,000 239 21.500 86 T/J 1,155,600 85 B 3,607,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 264,500 342,125,000 196 100.778 1,295 T/J 16,600 1,290 B 500 126 GPRA Perdana Gapuraprima Tbk. 51 52 50 50 -1 1,820,400 93,596,600 33 21.568 51 J 137,600 50 T/B 2,911,700 127 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. 100 101 99 101 1 1,100 109,100 3 40.400 101 T/J 1,000 98 B 6,100 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 63,100 3,155,000 3 26.579 50 T/J 6,588,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 163 173 152 152 -11 1,800 283,600 6 85.511 152 T/J 8,500 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 484 500 484 484 0 8,200 3,972,000 3 92.190 482 J 100,000 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. 3,030 3,070 3,000 3,030 0 179,800 547,609,000 104 81.892 3,030 T/J 3,900 3,000 B 11,100 134 HERO Hero Supermarket Tbk. 855 855 835 835 -20 81,600 68,149,000 57 1,742.924 840 J 400 830 B 500 135 HEXA Hexindo Adiperkasa Tbk. 3,570 3,590 3,500 3,500 -70 65,500 231,400,000 97 1,071.450 3,510 J 6,200 3,500 T/B 3,200 136 HITS Humpuss Intermoda Transportasi Tbk. 510 510 505 505 -5 700 356,500 4 776.923 515 J 100 500 B 100 137 HKMU HK Metals Utama Tbk. 81 93 80 83 2 299,816,500 25,819,631,900 8,336 36.087 83 T/J 5,238,500 82 B 3,814,300 138 HMSP H.M. Sampoerna Tbk. 1,760 1,750 1,665 1,685 -75 115,665,900 196,839,603,000 14,967 8,411.542 1,690 J 153,900 1,685 T/B 1,022,900 139 HOKI Buyung Poetra Sembada Tbk. 650 655 645 645 -5 7,002,900 4,531,003,500 434 208.065 650 J 197,000 645 T/B 217,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 224,200 11,210,000 41 27.027 51 J 139,600 50 T/B 3,500 141 HRTA Hartadinata Abadi Tbk. 244 250 236 240 -4 1,207,700 292,271,800 231 80.000 240 T/J 10,300 236 B 8,700 142 HRUM Harum Energy Tbk. 1,200 1,205 1,195 1,200 0 523,200 627,391,000 161 23.077 1,200 T/J 27,100 1,195 B 165,700 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,400 9,325 9,175 9,175 -225 9,935,000 91,500,240,000 6,704 340.130 9,200 J 11,071,600 9,175 T/B 889,500 145 IDPR Indonesia Pondasi Raya Tbk. 208 208 197 197 -11 526,200 104,906,000 38 15.391 198 J 300,000 197 T/B 56,600 146 IFII Indonesia Fibreboard Industry Tbk. 133 148 133 135 2 1,321,500 182,555,100 273 128.571 136 J 27,400 135 T/B 77,900 147 IGAR Champion Pacific Indonesia Tbk. 268 276 268 270 2 240,500 64,994,200 36 176.471 272 J 79,600 270 T/B 24,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 10,100 505,000 3 14.286 50 T/J 17,479,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 720 720 670 675 -45 7,618,200 5,220,257,000 1,257 90.619 680 J 17,000 675 T/B 33,900 150 IMJS Indomobil Multi Jasa Tbk. 272 276 260 260 -12 5,581,200 1,468,650,200 210 52.000 270 J 100,000 260 T/B 360,400 151 INAF Indofarma Tbk. 2,350 2,930 2,350 2,610 260 62,502,500 163,560,811,000 19,009 1,044.000 2,620 J 38,800 2,610 T/B 180,100 152 INCI Intanwijaya Internasional Tbk 660 705 645 680 20 1,258,800 852,160,500 958 73.546 680 T/J 35,700 675 B 6,400 153 INCO Vale Indonesia Tbk. 3,250 3,410 3,270 3,280 30 42,603,800 142,247,091,000 8,205 1,338.776 3,280 T/J 4,499,600 3,270 B 143,200 154 INDF Indofood Sukses Makmur Tbk. 6,725 6,525 6,450 6,475 -250 13,204,100 85,635,670,000 7,926 1,108.372 6,500 J 1,049,400 6,475 T/B 660,600 155 INDR Indo-Rama Synthetics Tbk. 2,300 2,450 2,300 2,370 70 34,000 80,043,000 50 319.196 2,380 J 2,000 2,310 B 2,700 156 INDS Indospring Tbk. 2,300 2,250 2,160 2,180 -120 79,000 172,117,000 63 204.375 2,200 J 2,100 2,180 T/B 8,500 157 INDY Indika Energy Tbk. 1,050 1,085 1,010 1,015 -35 41,788,300 43,569,195,500 6,734 34.407 1,015 T/J 583,100 1,010 B 2,261,100 158 INKP Indah Kiat Pulp & Paper Tbk. 8,075 8,075 7,625 7,675 -400 9,373,400 72,648,487,500 4,607 395.482 7,675 T/J 4,800 7,650 B 232,000 159 INPC Bank Artha Graha Internasional Tbk. 51 52 50 51 0 4,900 247,800 11 0.291 51 T/J 100 50 B 229,400 160 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,425 12,175 12,225 -175 5,844,900 71,631,872,500 3,150 489.000 12,225 T/J 358,100 12,200 B 1,677,400 161 IPCC Indonesia Kendaraan Terminal Tbk. 442 446 424 428 -14 8,902,400 3,829,366,200 1,349 26.098 430 J 4,900 428 T/B 217,500 162 IPOL Indopoly Swakarsa Industry Tbk. 73 74 71 74 1 180,800 13,049,400 18 35.238 74 T/J 39,100 72 B 78,000 163 IPTV MNC Vision Networks Tbk. 350 352 340 344 -6 40,459,200 14,122,569,400 5,574 143.333 346 J 350,100 344 T/B 42,000 164 ISAT Indosat Tbk. 2,540 2,590 2,500 2,510 -30 1,635,300 4,150,860,000 1,097 179.286 2,520 J 11,800 2,510 T/B 17,800 165 ISSP Steel Pipe Industry of Indonesia Tbk. 139 141 130 131 -8 11,632,500 1,548,286,000 1,048 44.407 132 J 128,400 131 T/B 100 166 ITMG Indo Tambangraya Megah Tbk. 7,900 7,900 7,650 7,675 -225 3,677,500 28,468,575,000 2,966 54.821 7,700 J 21,400 7,675 T/B 147,100 167 JAWA Jaya Agra Wattie Tbk. 67 0 0 67 0 0 0 0 13.400 67 J 319,100 64 B 5,100 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 322 340 4 245,900 82,772,200 26 281.417 342 J 300 336 B 800 169 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,165 1,120 1,130 -30 25,838,800 29,414,402,500 5,286 308.912 1,130 T/J 5,600 1,125 B 1,393,100 170 JRPT Jaya Real Property Tbk. 412 414 404 412 0 2,714,800 1,110,545,400 328 396.154 412 T/J 11,100 408 B 30,000 171 JSKY Sky Energy Indonesia Tbk. 80 83 79 81 1 6,000,200 484,297,400 478 40.500 81 T/J 472,200 80 B 862,500 172 JSMR Jasa Marga (Persero) Tbk. 4,190 4,180 4,010 4,040 -150 15,587,000 63,310,243,000 5,056 238.235 4,050 J 55,000 4,040 T/B 102,800 173 KAEF Kimia Farma Tbk. 2,670 3,330 2,490 2,740 70 164,485,900 467,310,612,000 38,091 2,740.000 2,750 J 58,100 2,740 T/B 938,900 174 KBLI KMI Wire & Cable Tbk. 402 440 400 412 10 8,738,900 3,675,722,200 1,818 50.061 412 T/J 4,884,600 410 B 37,700 175 KEEN Kencana Energi Lestari Tbk. 344 348 332 348 4 2,039,100 695,827,800 89 87.879 348 T/J 10,100 344 B 300 176 KICI Kedaung Indah Can Tbk 250 250 250 250 0 100 25,000 1 53.077 264 J 3,000 234 B 300 177 KIJA Kawasan Industri Jababeka Tbk. 142 145 141 141 -1 289,900 41,002,400 82 4.892 141 T/J 37,100 140 B 378,100 178 KINO Kino Indonesia Tbk. 3,400 3,400 3,250 3,350 -50 2,468,500 8,221,960,000 338 88.158 3,350 T/J 2,600 3,290 B 700 179 KKGI Resource Alam Indonesia Tbk. 208 222 195 208 0 31,400 6,384,800 24 729.825 208 T/J 1,300,800 195 B 6,000 180 KLBF Kalbe Farma Tbk. 1,615 1,635 1,510 1,570 -45 210,299,200 333,207,021,000 23,267 15,312.591 1,570 T/J 17,800 1,565 B 1,875,500 181 KOBX Kobexindo Tractors Tbk. 91 93 91 92 1 141,100 12,944,300 44 23.000 92 T/J 5,600 91 B 4,600 182 KOTA DMS Propertindo Tbk. 625 640 615 640 15 16,146,800 10,101,131,000 656 320.000 640 T/J 243,300 635 B 192,500 183 KPAL Steadfast Marine Tbk. 63 68 61 64 1 6,638,100 436,961,500 522 55.652 65 J 100 64 T/B 348,200 184 KRAS Krakatau Steel (Persero) Tbk. 374 378 362 364 -10 42,722,300 15,733,244,400 3,281 45.253 366 J 357,600 364 T/B 262,400 185 KREN Kresna Graha Investama Tbk. 121 121 115 116 -5 24,081,900 2,816,642,600 1,541 1,206.825 117 J 524,600 116 T/B 2,290,400 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,700 85,000 3 7.806 50 T/J 27,291,400 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,650 6,625 6,200 6,200 -450 19,000 119,327,500 38 102.479 6,200 T/J 5,500 0 B 0 188 LINK Link Net Tbk. 2,020 2,040 1,995 2,000 -20 2,072,100 4,168,079,500 1,117 125.000 2,010 J 16,800 2,000 T/B 44,100 189 LION Lion Metal Works Tbk. 420 408 394 396 -24 129,000 51,095,800 21 248.013 396 T/J 101,300 394 B 800 190 LPCK Lippo Cikarang Tbk 815 825 810 815 0 816,000 665,072,000 267 91.888 815 T/J 130,700 810 B 205,300 191 LPGI Lippo General Insurance Tbk. 3,710 3,710 3,710 3,710 0 200 742,000 2 166.742 3,710 T/J 9,900 3,690 B 4,000 192 LPKR Lippo Karawaci Tbk. 144 145 141 144 0 10,500,200 1,502,168,000 541 46.500 144 T/J 907,800 143 B 1,525,500 193 LPPF Matahari Department Store Tbk. 1,425 1,430 1,390 1,400 -25 8,930,700 12,526,817,000 2,137 31.724 1,405 J 40,300 1,400 T/B 65,900 194 LSIP PP London Sumatra Indonesia Tbk. 1,015 1,030 985 995 -20 36,025,900 36,147,507,000 3,095 256.774 1,000 J 510,400 995 T/B 2,415,400 195 LTLS Lautan Luas Tbk. 436 440 432 440 4 159,000 69,327,800 38 155.538 440 T/J 10,500 434 B 200 196 MAIN Malindo Feedmill Tbk. 675 685 655 655 -20 26,584,200 17,750,694,500 3,653 372.159 655 T/J 241,700 650 B 2,154,800 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 7,600 380,000 5 6.835 50 T/J 384,673,400 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. 695 705 685 690 -5 22,253,800 15,470,878,000 1,458 1,107.278 695 J 1,494,600 690 T/B 122,600 200 MARK Mark Dynamics Indonesia Tbk. 780 905 770 890 110 29,450,500 24,565,820,500 3,447 1,780.000 890 T/J 511,900 885 B 110,600 201 MASA Multistrada Arah Sarana Tbk. 545 575 540 545 0 29,200 15,916,500 12 387.514 575 J 4,100 540 B 5,900 202 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 200 203 MBSS Mitrabahtera Segara Sejati Tbk. 416 420 406 410 -6 2,955,300 1,214,922,200 571 25.625 412 J 110,100 410 T/B 7,200 204 MBTO Martina Berto Tbk. 75 75 75 75 0 910,500 68,287,500 18 10.135 75 T/J 200,400 74 B 50,000 205 MCOR Bank China Construction Bank Indonesia Tbk. 139 140 135 135 -4 6,391,800 871,033,200 451 121.085 135 T/J 814,000 134 B 1,407,100 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,700 85,000 1 36.232 50 T/J 1,314,700 0 B 0 207 MDLN Modernland Realty Tbk. 56 59 55 56 0 35,970,000 2,032,205,400 843 16.619 56 T/J 3,341,000 55 B 2,787,500 208 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 58,078,900 0 B 0 209 MEDC Medco Energi Internasional Tbk. 482 482 462 466 -16 82,955,700 39,027,589,200 4,049 820.755 468 J 411,000 466 T/B 1,230,700 210 MEGA Bank Mega Tbk. 6,550 6,300 6,300 6,300 -250 100 630,000 1 4,592.238 6,550 J 17,500 6,275 B 5,000 211 META Nusantara Infrastructure Tbk. 112 113 108 108 -4 91,400 10,137,200 21 32.720 112 J 100 108 T/B 47,900 212 MGRO Mahkota Group Tbk. 685 695 675 680 -5 2,278,400 1,573,315,500 206 302.222 680 T/J 75,900 675 B 162,600 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,300 2,340 20 37,639,900 88,100,266,000 2,782 137.770 2,350 J 86,300 2,340 T/B 20,200 214 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,775 9,800 -75 43,700 429,632,500 70 62,420.382 9,825 J 800 9,800 T/B 1,000 215 MLPL Multipolar Tbk. 52 53 51 52 0 873,300 44,927,900 80 5.964 53 J 626,100 52 T/B 111,800 216 MLPT Multipolar Technology Tbk. 590 595 570 580 -10 275,000 158,571,000 150 120.833 580 T/J 10,200 575 B 2,300 217 MNCN Media Nusantara Citra Tbk. 900 910 885 885 -15 40,369,300 35,908,702,000 4,155 98.333 885 T/J 13,030,400 880 B 4,462,600 218 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 893,600 438,669,600 229 32.800 494 J 197,400 492 T/B 46,700 219 MPPA Matahari Putra Prima Tbk. 113 115 112 114 1 878,700 99,719,900 94 47.929 114 T/J 71,600 113 B 4,300 220 MRAT Mustika Ratu Tbk. 167 167 156 157 -10 482,400 75,972,200 106 24.154 157 T/J 22,800 156 B 1,000 221 MSIN MNC Studios International Tbk. 272 274 258 266 -6 2,718,900 712,221,000 1,270 53.200 266 T/J 299,000 264 B 134,800 222 MSKY MNC Sky Vision Tbk. 1,175 1,175 1,095 1,150 -25 11,300 13,026,000 9 75.658 1,150 T/J 4,200 0 B 0 223 MTDL Metrodata Electronics Tbk. 1,460 1,470 1,430 1,440 -20 1,190,900 1,729,590,500 223 2,592.353 1,455 J 111,500 1,440 T/B 61,800 224 MTLA Metropolitan Land Tbk. 390 390 386 386 -4 3,500 1,357,800 5 162.286 390 J 2,800 386 T/B 700 225 MYOH Samindo Resources Tbk. 1,090 1,100 1,090 1,100 10 28,500 31,257,000 19 131.019 1,100 T/J 2,600 1,070 B 300 226 MYOR Mayora Indah Tbk. 2,270 2,310 2,240 2,270 0 6,376,600 14,529,594,000 2,089 11,355.678 2,280 J 1,399,700 2,270 T/B 77,100 227 MYTX Asia Pacific Investama Tbk. 51 53 51 51 0 900 46,700 7 7.666 53 J 22,300 51 T/B 300 228 NIKL Pelat Timah Nusantara Tbk. 930 1,130 865 865 -65 84,335,500 82,373,098,500 14,855 266.154 870 J 158,000 865 T/B 1,107,200 229 NISP Bank OCBC NISP Tbk. 715 715 715 715 0 11,300 8,079,500 16 866.415 715 T/J 5,700 710 B 97,800 230 NOBU Bank Nationalnobu Tbk. 750 745 745 745 -5 100 74,500 1 198.667 745 T/J 1,100 710 B 100 231 NRCA Nusa Raya Cipta Tbk. 324 324 310 316 -8 308,900 97,722,600 102 37.176 324 J 13,500 316 T/B 1,300 232 NZIA Nusantara Almazia Tbk. 165 218 175 196 31 25,200 4,468,200 15 89.091 192 J 300 176 B 600 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 200,300 10,015,000 4 98.922 50 T/J 1,693,800 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 81 82 80 80 -1 660,000 53,237,400 84 80.000 81 J 957,700 80 T/B 583,800 235 PANR Panorama Sentrawisata Tbk. 87 88 84 86 -1 743,100 63,776,200 132 51.599 87 J 490,400 86 T/B 120,400 236 PANS Panin Sekuritas Tbk. 845 850 830 845 0 456,700 383,879,500 197 614.545 845 T/J 7,500 840 B 4,500 237 PBID Panca Budi Idaman Tbk. 875 870 840 860 -15 1,029,200 875,969,500 307 101.176 860 T/J 26,100 850 B 2,100 238 PBRX Pan Brothers Tbk. 248 248 242 246 -2 135,400 33,023,600 32 435.398 246 T/J 4,100 242 B 207,900 239 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 200 138,000 2 57.500 700 J 40,000 690 T/B 100 240 PEHA Phapros Tbk. 1,905 2,380 1,775 1,775 -130 12,316,300 25,619,123,500 4,303 148.164 1,780 J 600 1,775 T/B 16,600 241 PGAS Perusahaan Gas Negara Tbk. 1,245 1,260 1,210 1,220 -25 110,530,200 136,045,190,000 11,228 406.667 1,225 J 3,871,400 1,220 T/B 1,973,900 242 PGUN Pradiksi Gunatama Tbk. 352 376 350 368 16 2,828,700 1,031,086,400 549 320.000 370 J 32,100 368 T/B 8,900 243 PJAA Pembangunan Jaya Ancol Tbk. 545 550 540 540 -5 132,000 71,656,500 39 105.366 545 J 2,500 540 T/B 63,100 244 PLIN Plaza Indonesia Realty Tbk. 2,390 0 0 2,390 0 0 0 0 991.742 2,530 J 300 2,390 B 10,000 245 PNBN Bank Pan Indonesia Tbk 815 815 800 815 0 9,372,200 7,572,880,000 643 1,356.976 815 T/J 609,000 810 B 572,700 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,200 60,000 8 50.000 50 T/J 8,433,900 0 B 0 247 PNIN Paninvest Tbk. 725 730 720 725 0 64,400 46,648,000 32 770.949 725 T/J 7,700 720 B 74,500 248 PNLF Panin Financial Tbk. 181 183 180 183 2 20,902,300 3,789,872,400 658 197.795 183 T/J 409,000 182 B 450,000 249 POLL Pollux Properti Indonesia Tbk. 4,400 4,400 4,260 4,390 -10 42,400 184,459,000 101 713.821 4,390 T/J 12,600 4,300 B 100 250 PPRE PP Presisi Tbk. 196 197 188 190 -6 15,153,900 2,909,226,000 2,340 44.186 191 J 15,200 190 T/B 13,100 251 PPRO PP Properti Tbk. 52 54 50 50 -2 343,724,000 17,481,817,000 4,050 108.108 50 T/J 49,010,400 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 120 127 116 116 -4 54,900 6,395,000 5 65.304 120 J 23,100 114 B 3,000 253 PRDA Prodia Widyahusada Tbk. 3,050 3,110 3,000 3,100 50 180,100 557,288,000 57 47.692 3,110 J 800 3,100 T/B 158,900 254 PSSI Pelita Samudera Shipping Tbk. 164 167 162 165 1 20,300 3,320,600 10 122.222 166 J 43,600 163 B 2,700 255 PTBA Bukit Asam Tbk. 2,110 2,120 2,070 2,070 -40 31,699,900 66,086,780,000 6,097 1,800.000 2,080 J 2,367,800 2,070 T/B 2,929,300 256 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 191 J 400 164 B 1,200 257 PTPP PP (Persero) Tbk. 1,070 1,075 1,040 1,045 -25 72,045,900 76,038,017,500 5,991 196.429 1,045 T/J 1,013,800 1,040 B 1,730,900 258 PTRO Petrosea Tbk. 1,915 1,935 1,875 1,895 -20 1,687,900 3,218,081,500 785 1,516.000 1,895 T/J 4,200 1,890 B 89,600 259 PTSN Sat Nusapersada Tbk 204 204 199 202 -2 2,005,000 402,682,000 247 104.483 202 T/J 68,100 200 B 496,700 260 PUDP Pudjiadi Prestige Tbk. 226 226 226 226 0 79,200 17,899,200 4 28.188 238 J 200 216 B 300 261 PURE Trinitan Metals and Minerals Tbk. 118 126 119 120 2 9,923,300 1,212,683,700 899 40.000 121 J 80,800 120 T/B 139,400 262 PWON Pakuwon Jati Tbk. 426 432 422 424 -2 60,554,700 25,794,252,600 2,780 1,634.604 424 T/J 105,700 422 B 1,082,200 263 PZZA Sarimelati Kencana Tbk. 655 655 640 655 0 969,400 625,559,500 314 59.545 655 T/J 199,600 645 B 22,600 264 RAJA Rukun Raharja Tbk. 122 126 117 119 -3 27,388,600 3,304,624,600 1,872 408.766 119 T/J 31,500 118 B 471,200 265 RALS Ramayana Lestari Sentosa Tbk. 570 575 560 565 -5 12,255,200 6,944,269,500 1,243 353.125 570 J 230,200 565 T/B 208,400 266 RANC Supra Boga Lestari Tbk. 408 440 410 428 20 1,980,700 830,080,600 225 85.600 430 J 405,000 428 T/B 99,000 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 5,100 255,000 2 15.994 50 T/J 4,601,800 0 B 0 268 RDTX Roda Vivatex Tbk 5,100 5,050 5,050 5,050 -50 4,500 22,725,000 1 266.043 5,350 J 700 5,050 T/B 5,500 269 RELI Reliance Sekuritas Indonesia Tbk. 290 280 280 280 -10 100 28,000 1 129.231 280 T/J 9,800 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 94 94 94 0 10,000 940,000 1 14.929 94 T/J 27,500 93 B 5,000 271 RMBA Bentoel Internasional Investama Tbk. 236 234 234 234 -2 200 46,800 1 1,830.986 232 J 800 228 B 4,400 272 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,205 1,230 0 204,300 249,666,500 91 482.353 1,230 T/J 21,900 1,225 B 6,400 273 SAMF Saraswanti Anugerah Makmur Tbk. 378 398 368 380 2 1,100 416,200 9 316.667 380 T/J 13,700 368 B 300 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,725 9,725 9,700 9,725 0 5,200 50,567,500 6 6,274.194 9,725 T/J 100 9,500 B 3,000 275 SCMA Surya Citra Media Tbk. 1,270 1,285 1,240 1,275 5 50,369,700 63,600,005,500 2,367 576.785 1,280 J 481,800 1,275 T/B 10,400,700 276 SDPC Millennium Pharmacon International Tbk. 155 161 145 145 -10 2,159,900 319,045,800 177 96.790 145 T/J 684,600 0 B 0 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 0 0 770 0 0 0 0 861.249 770 J 1,300 730 B 1,400 278 SGRO Sampoerna Agro Tbk. 1,895 1,900 1,850 1,900 5 89,500 168,961,000 77 81.197 1,900 T/J 857,100 1,850 B 6,300 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,270 1,280 1,230 1,235 -35 6,333,000 7,917,060,000 2,374 212.931 1,240 J 290,700 1,235 T/B 164,400 280 SILO Siloam International Hospitals Tbk. 4,980 4,990 4,960 4,960 -20 35,500 176,257,000 73 56.333 4,960 T/J 156,900 4,950 B 5,900 281 SIMP Salim Ivomas Pratama Tbk. 316 324 316 318 2 9,561,000 3,050,943,800 943 28.909 320 J 334,000 318 T/B 248,700 282 SMBR Semen Baturaja (Persero) Tbk. 510 630 476 478 -32 228,751,400 122,265,091,900 19,364 85.357 478 T/J 668,800 476 B 3,702,400 283 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,025 1,040 10 22,900 23,615,000 20 1,256.039 1,040 T/J 21,300 1,030 B 800 284 SMDR Samudera Indonesia Tbk. 240 256 234 240 0 3,827,400 934,395,400 467 963.159 240 T/J 18,000 238 B 48,600 285 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,425 9,250 9,275 -175 3,519,200 32,801,727,500 2,947 3,227.434 9,300 J 24,600 9,275 T/B 58,000 286 SMKL Satyamitra Kemas Lestari Tbk. 181 179 178 178 -3 45,000 8,035,000 7 92.228 183 J 800 178 T/B 6,600 287 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 15,200 16,300 0 3,700 58,277,500 27 1,215.085 16,300 T/J 100 15,225 B 6,200 288 SMRA Summarecon Agung Tbk. 605 605 585 590 -15 25,963,000 15,386,274,500 1,645 969.438 595 J 1,612,300 590 T/B 570,200 289 SMSM Selamat Sempurna Tbk. 1,165 1,190 1,165 1,175 10 3,569,900 4,219,514,500 1,424 3,138.439 1,180 J 11,600 1,175 T/B 12,000 290 SOCI Soechi Lines Tbk. 131 148 129 141 10 125,746,800 17,755,941,500 5,998 25.636 142 J 744,900 141 T/B 232,000 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 800 0 B 0 292 SPMA Suparma Tbk. 258 266 254 254 -4 63,500 16,524,800 27 113.860 254 T/J 15,400 252 B 20,100 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 135 133 133 1 5,400 723,800 4 141.941 130 J 1,000 127 B 1,000 294 SRIL Sri Rejeki Isman Tbk. 202 202 198 199 -3 24,172,900 4,822,949,400 1,229 82.917 200 J 2,264,300 199 T/B 1,036,900 295 SRSN Indo Acidatama Tbk 59 60 57 60 1 10,040,400 587,712,300 230 10.928 60 T/J 584,200 59 B 6,200 296 SSIA Surya Semesta Internusa Tbk. 376 380 364 366 -10 36,737,400 13,711,741,200 1,451 150.154 366 T/J 9,473,300 364 B 636,700 297 SSMS Sawit Sumbermas Sarana Tbk. 845 850 840 845 0 533,100 450,520,000 74 126.119 845 T/J 58,100 840 B 34,900 298 STAR Buana Artha Anugerah Tbk. 130 140 121 121 -9 144,300 17,538,700 20 118.627 121 T/J 29,400 0 B 0 299 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 8,520,700 0 B 0 300 TARA Sitara Propertindo Tbk. 107 100 100 100 -7 150,300 15,030,000 20 94.340 100 T/J 28,242,900 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 45,585,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,225 1,170 1,185 -35 71,761,800 85,961,929,000 2,762 292.593 1,185 T/J 7,700 1,180 B 16,000 303 TBLA Tunas Baru Lampung Tbk. 710 725 695 715 5 3,716,000 2,633,249,000 675 162.815 715 T/J 369,100 710 B 183,400 304 TCID Mandom Indonesia Tbk. 7,175 7,000 7,000 7,000 -175 7,100 49,700,000 14 686.598 7,000 T/J 2,500 6,975 B 400 305 TDPM Tridomain Performance Materials Tbk. 93 94 90 91 -2 4,559,000 417,162,800 254 39.912 91 T/J 81,500 90 B 984,600 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 70 74 68 70 0 6,724,400 481,612,800 598 35.000 71 J 561,500 70 T/B 207,100 308 TINS Timah Tbk. 690 710 670 680 -10 42,218,700 29,185,694,500 3,947 347.476 680 T/J 449,100 675 B 934,500 309 TIRT Tirta Mahakam Resources Tbk 51 52 51 52 1 10,200 520,400 3 23.771 52 T/J 24,900 51 B 50,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,025 7,025 6,775 6,825 -200 11,169,200 76,593,547,500 5,374 421.978 6,850 J 51,600 6,825 T/B 168,000 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,070 3,080 3,020 3,020 -50 137,265,100 416,780,561,000 28,087 1,587.093 3,030 J 365,400 3,020 T/B 10,649,500 312 TMAS Temas Tbk. 105 125 104 118 13 20,868,000 2,462,290,600 1,745 271.402 119 J 115,600 118 T/B 3,500 313 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 23,200 8,073,600 4 73.436 348 T/J 4,000 340 B 500 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,500 625,000 5 80.475 50 T/J 187,169,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 322 320 310 312 -10 7,920,100 2,488,473,800 1,141 112.139 314 J 269,500 312 T/B 53,700 316 TOWR Sarana Menara Nusantara Tbk. 1,100 1,100 1,070 1,085 -15 80,812,600 87,756,434,500 10,301 5,168.389 1,085 T/J 1,495,600 1,080 B 747,100 317 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. 115 116 113 116 1 2,100 243,300 3 116.894 118 J 1,000 116 T/B 1,100 319 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. 390 0 0 390 0 0 0 0 232.641 390 J 10,000 382 B 18,500 321 TSPC Tempo Scan Pacific Tbk. 1,460 1,500 1,395 1,405 -55 2,132,200 3,051,240,000 1,154 250.642 1,410 J 2,400 1,405 T/B 4,200 322 TURI Tunas Ridean Tbk. 1,350 1,370 1,355 1,360 10 238,700 325,720,500 16 3,022.222 1,370 J 6,400 1,360 T/B 10,000 323 UCID Uni-Charm Indonesia Tbk. 1,500 1,535 1,495 1,505 5 2,708,500 4,064,375,500 218 100.333 1,505 T/J 549,200 1,500 B 9,600 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,620 1,600 1,605 -10 577,900 926,422,000 318 3,111.913 1,605 T/J 177,300 1,600 B 209,700 325 UNIC Unggul Indah Cahaya Tbk. 3,790 3,950 3,850 3,940 150 2,600 10,183,000 8 145.922 3,940 T/J 1,100 3,700 B 1,000 326 UNSP Bakrie Sumatera Plantations Tbk. 63 64 62 63 0 1,819,600 114,025,400 65 2.992 63 T/J 145,300 62 B 53,000 327 UNTR United Tractors Tbk. 20,075 20,125 19,250 19,450 -625 2,456,700 48,121,777,500 3,852 23,154.762 19,450 T/J 101,000 19,425 B 22,600 328 UNVR Unilever Indonesia Tbk. 8,050 8,100 8,000 8,050 0 12,211,100 98,304,225,000 5,246 206,093.190 8,050 T/J 30,100 8,025 B 327,400 329 VICO Victoria Investama Tbk. 75 78 76 76 1 600 45,900 5 60.800 74 J 2,600 72 B 8,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 300 15,000 2 16.667 50 T/J 50,660,500 0 B 0 331 VOKS Voksel Electric Tbk. 208 210 200 200 -8 777,300 160,057,800 39 88.471 206 J 3,000 200 T/B 34,600 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 206 208 198 200 -6 25,838,900 5,186,240,400 1,447 68.966 200 T/J 17,899,200 199 B 1,391,000 333 WEHA WEHA Transportasi Indonesia Tbk. 76 79 76 78 2 510,100 39,726,500 149 34.050 78 T/J 25,100 77 B 11,500 334 WIIM Wismilak Inti Makmur Tbk. 226 232 222 224 -2 5,040,900 1,141,085,000 555 34.462 226 J 109,500 224 T/B 572,300 335 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,265 1,225 1,230 -25 21,809,800 26,950,272,500 2,399 316.152 1,230 T/J 451,300 1,225 B 838,100 336 WINS Wintermar Offshore Marine Tbk. 92 92 89 92 0 452,900 41,497,300 15 24.880 92 T/J 159,900 91 B 6,600 337 WOMF Wahana Ottomitra Multiartha Tbk. 206 208 204 206 0 71,700 14,778,600 36 31.230 208 J 25,500 206 T/B 2,000 338 WOOD Integra Indocabinet Tbk. 404 412 380 392 -12 53,948,900 21,386,386,800 3,941 150.769 392 T/J 14,778,000 390 B 522,400 339 WSBP Waskita Beton Precast Tbk. 204 202 199 202 -2 96,820,400 19,434,843,700 2,301 41.224 202 T/J 3,282,400 200 B 2,673,100 340 WSKT Waskita Karya (Persero) Tbk. 730 730 705 710 -20 43,947,300 31,363,612,000 3,633 191.633 715 J 3,167,100 710 T/B 3,168,800 341 WTON Wijaya Karya Beton Tbk. 294 294 288 290 -4 13,059,100 3,802,346,000 963 49.153 292 J 590,800 290 T/B 227,300 Total 7,641,880,000 6,379,375,713,300 612,508 2,891,015,200 637,482,400 Jakarta, 24 July 2020 Trading Division