List of Securities Quotation Main Board Date: Monday, 27 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. 9,375 9,600 9,400 9,400 25 1,525,500 14,475,030,000 1,339 763.632 9,425 J 102,300 9,400 T/B 97,000 2 ABMM ABM Investama Tbk. 1,120 1,170 1,145 1,145 25 200 231,500 2 30.533 1,120 J 1,000 1,055 B 300 3 ACES Ace Hardware Indonesia Tbk. 1,640 1,665 1,630 1,650 10 4,744,700 7,841,532,500 1,831 2,012.195 1,650 T/J 28,000 1,645 B 6,800 4 ACST Acset Indonusa Tbk. 288 292 284 286 -2 1,347,600 387,611,000 224 12.010 286 T/J 48,100 284 B 355,000 5 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 10,078,400 6,404,122,500 806 498.692 635 T/J 732,300 630 B 2,254,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 8,000 7,800 7,900 100 166,400 1,317,077,500 258 339.785 7,925 J 17,000 7,900 T/B 14,500 7 ADMG Polychem Indonesia Tbk 117 123 109 119 2 8,525,600 991,515,300 798 10.622 119 T/J 371,900 118 B 580,300 8 ADRO Adaro Energy Tbk. 1,090 1,110 1,080 1,110 20 26,677,900 29,413,778,500 3,921 100.909 1,110 T/J 109,200 1,105 B 202,200 9 AGII Aneka Gas Industri Tbk. 555 575 525 550 -5 228,500 124,070,000 145 50.000 555 J 1,000 540 B 100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 226 218 220 0 16,876,100 3,708,388,200 1,073 359.430 220 T/J 175,400 218 B 1,734,100 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. 2,640 2,890 2,660 2,850 210 43,813,300 122,397,268,000 7,354 2,271.441 2,850 T/J 900 2,840 B 284,400 13 ALTO Tri Banyan Tirta Tbk. 326 344 304 344 18 7,200 2,272,200 14 171.866 344 T/J 19,500 306 B 2,800 14 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 230,300 45,138,800 7 178.182 196 T/J 145,600 195 B 134,000 15 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 25,200 72,072,000 2 116.735 2,860 T/J 47,000 2,680 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 745 750 740 750 5 108,100 80,148,000 103 1,913.802 750 T/J 110,100 745 B 300 17 ANJT Austindo Nusantara Jaya Tbk. 620 650 620 620 0 2,200 1,367,000 7 51.667 620 T/J 5,700 0 B 0 18 ANTM Aneka Tambang Tbk. 685 725 690 725 40 197,203,700 140,560,717,500 12,922 478.011 725 T/J 11,414,000 720 B 2,846,600 19 APLI Asiaplast Industries Tbk. 118 0 0 118 0 0 0 0 98.333 118 J 65,400 0 B 0 20 APLN Agung Podomoro Land Tbk. 116 123 116 120 4 38,060,000 4,581,425,100 1,652 32.877 120 T/J 1,141,700 119 B 2,161,400 21 ARNA Arwana Citramulia Tbk. 434 434 416 428 -6 1,751,900 739,550,600 143 2,908.992 428 T/J 237,700 420 B 58,200 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 910 960 960 960 50 100 96,000 1 283.562 960 T/J 400 905 B 1,700 24 ASGR Astra Graphia Tbk. 660 665 655 660 0 579,800 383,220,500 162 136.839 660 T/J 180,300 655 B 76,300 25 ASII Astra International Tbk. 5,050 5,150 5,025 5,125 75 17,645,200 90,000,560,000 4,520 3,664.981 5,150 J 894,300 5,125 T/B 116,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,165 1,155 1,165 10 35,800 41,640,000 28 2,157.407 1,165 T/J 3,400 1,160 B 4,300 27 ASRI Alam Sutera Realty Tbk. 128 131 127 128 0 60,301,300 7,782,620,500 1,397 121.905 129 J 2,983,100 128 T/B 1,165,400 28 ASSA Adi Sarana Armada Tbk. 520 530 505 520 0 9,043,600 4,671,203,000 450 133.333 520 T/J 233,800 515 B 481,000 29 ATIC Anabatic Technologies Tbk. 650 605 605 605 -45 100 60,500 1 86.429 675 J 100 605 T/B 2,700 30 AUTO Astra Otoparts Tbk. 940 950 935 935 -5 367,400 344,181,000 187 845.618 940 J 229,700 935 T/B 114,000 31 BAPA Bekasi Asri Pemula Tbk. 50 51 50 50 0 60,900 3,063,000 10 33.333 50 T/J 30,600 0 B 0 32 BATA Sepatu Bata Tbk. 565 570 555 570 5 6,000 3,344,000 12 7,392.996 575 J 4,300 565 B 100 33 BBCA Bank Central Asia Tbk. 30,500 30,700 30,000 30,500 0 8,394,500 255,404,200,000 6,097 17,428.571 30,500 T/J 274,900 30,475 B 1,600 34 BBKP Bank Bukopin Tbk. 180 192 180 185 5 296,440,000 55,232,419,600 7,745 55.475 186 J 1,094,900 185 T/B 11,838,600 35 BBMD Bank Mestika Dharma Tbk. 1,350 1,460 1,350 1,460 110 7,600 10,330,000 7 105.797 1,460 T/J 1,000 1,350 B 13,200 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,610 4,660 4,600 4,650 40 27,072,000 125,610,072,000 7,211 22.365 4,650 T/J 637,600 4,640 B 150,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,090 3,150 3,090 3,150 60 94,516,900 296,643,967,000 12,329 3,600.000 3,160 J 7,421,400 3,150 T/B 1,377,300 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. 1,275 1,295 1,265 1,280 5 24,448,600 31,304,943,000 2,705 166.956 1,285 J 671,000 1,280 T/B 2,728,200 40 BBYB Bank Yudha Bhakti Tbk. 300 300 294 300 0 27,300 8,128,800 10 305.437 300 T/J 136,100 294 B 146,400 41 BCAP MNC Kapital Indonesia Tbk. 156 156 153 156 0 11,856,800 1,837,808,300 2,498 442.403 156 T/J 429,500 155 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. 2,800 2,810 2,780 2,800 0 1,096,100 3,062,276,000 299 1.581 2,800 T/J 4,600 2,790 B 119,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 125 133 125 130 5 80,655,000 10,441,061,400 2,616 76.471 131 J 1,774,600 130 T/B 1,244,600 44 BFIN BFI Finance Indonesia Tbk. 270 284 262 280 10 19,000,300 5,243,777,400 1,131 1,434.867 282 J 833,400 280 T/B 240,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 42,300 2,115,000 11 146.220 50 T/J 31,114,000 0 B 0 46 BINA Bank Ina Perdana Tbk. 840 860 840 860 20 154,600 132,708,000 33 485.887 860 T/J 109,500 855 B 1,200 47 BIRD Blue Bird Tbk. 1,095 1,140 1,050 1,120 25 5,126,600 5,645,948,000 780 17.231 1,120 T/J 534,300 1,115 B 10,200 48 BISI BISI International Tbk. 825 825 810 815 -10 175,900 142,963,000 75 407.500 815 T/J 181,500 810 B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 900 985 900 975 75 102,656,500 98,691,668,000 9,890 162.500 980 J 1,091,100 975 T/B 2,968,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 580 535 575 45 110,850,900 62,407,238,000 9,386 133.721 580 J 2,419,000 575 T/B 2,653,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 4,821,900 241,095,000 47 3.455 50 T/J 203,718,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 133,493,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,875 5,550 5,875 275 29,424,100 169,080,275,000 7,250 1,770.287 5,875 T/J 1,042,800 5,850 B 90,400 54 BMSR Bintang Mitra Semestaraya Tbk 58 60 54 55 -3 21,600 1,220,600 23 11.000 55 T/J 22,000 0 B 0 55 BMTR Global Mediacom Tbk. 206 222 208 214 8 52,892,300 11,430,528,800 2,113 174.182 216 J 3,237,700 214 T/B 4,040,200 56 BNBA Bank Bumi Arta Tbk. 304 306 300 306 2 232,500 71,026,400 19 191.250 310 J 1,000 306 T/B 60,000 57 BNGA Bank CIMB Niaga Tbk. 780 810 770 790 10 7,837,100 6,183,447,500 1,437 5.833 790 T/J 204,400 785 B 125,900 58 BNII Bank Maybank Indonesia Tbk. 180 242 190 242 62 59,217,400 14,016,437,500 3,226 2.883 0 J 0 242 T/B 7,308,300 59 BNLI Bank Permata Tbk. 1,270 1,270 1,265 1,270 0 6,347,200 8,057,112,500 163 13.828 1,270 T/J 1,690,700 1,265 B 2,890,600 60 BPTR Batavia Prosperindo Trans Tbk. 75 77 70 73 -2 23,600 1,746,800 17 73.000 73 T/J 9,300 71 B 5,000 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,750 J 100 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 484 488 476 480 -4 51,618,300 24,885,817,200 5,474 94.118 480 T/J 1,269,600 478 B 2,751,400 63 BRPT Barito Pacific Tbk. 1,175 1,150 1,095 1,095 -80 84,700,300 93,642,711,000 8,736 428.186 1,095 T/J 46,809,000 0 B 0 64 BSDE Bumi Serpong Damai Tbk. 715 755 710 730 15 61,282,300 44,579,549,000 2,355 142.996 735 J 3,019,300 730 T/B 2,098,700 65 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 100,200 51,603,000 10 351.251 515 T/J 495,600 500 B 4,100 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,190 2,220 2,180 2,200 10 182,400 402,655,000 61 425.893 2,210 J 5,000 2,200 T/B 5,000 68 BTPS Bank BTPN Syariah Tbk. 3,190 3,250 3,150 3,180 -10 3,212,200 10,228,317,000 1,315 326.154 3,190 J 78,400 3,180 T/B 1,037,700 69 BUDI Budi Starch & Sweetener Tbk. 88 90 89 89 1 354,100 31,526,500 39 48.236 90 J 46,800 89 T/B 25,200 70 BULL Buana Lintas Lautan Tbk. 308 312 308 310 2 123,832,300 38,269,880,200 3,383 30.315 310 T/J 331,900 308 B 747,300 71 BVIC Bank Victoria International Tbk. 61 66 59 64 3 1,161,000 73,840,300 228 60.518 64 T/J 200 63 B 324,200 72 BWPT Eagle High Plantations Tbk. 115 128 118 120 5 483,718,600 59,538,080,200 17,869 26.245 121 J 4,565,500 120 T/B 7,818,500 73 BYAN Bayan Resources Tbk. 13,600 13,600 12,650 12,775 -825 8,800 112,217,500 32 220.259 13,200 J 400 12,775 T/B 1,500 74 CAMP Campina Ice Cream Industry Tbk. 206 208 202 202 -4 159,700 32,474,800 99 61.212 204 J 2,500 202 T/B 101,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 601,700 30,085,000 12 28.571 50 T/J 79,965,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,010 2,020 2,000 2,000 -10 72,400 144,850,000 45 413.223 2,020 J 22,600 2,000 T/B 6,900 77 CFIN Clipan Finance Indonesia Tbk. 195 220 194 198 3 600,500 118,411,900 102 15.494 196 J 98,200 195 B 700 78 CITY Natura City Developments Tbk. 53 53 51 53 0 169,600 8,891,800 18 44.167 53 T/J 20,000 51 B 30,100 79 CLEO Sariguna Primatirta Tbk. 458 462 456 458 0 6,294,100 2,889,296,200 692 1,991.304 460 J 410,100 458 T/B 574,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,215 1,300 1,180 1,180 -35 354,600 440,594,500 73 112.912 1,300 J 500 1,180 T/B 18,500 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 200 10,000 1 3.288 50 T/J 104,745,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,175 6,025 6,175 175 10,290,300 63,006,955,000 5,006 28,123.150 6,200 J 441,600 6,175 T/B 164,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 161,347,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 334 336 328 330 -4 251,200 83,652,200 35 166.528 330 T/J 8,300 322 B 2,500 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. 645 675 650 655 10 62,572,800 41,600,591,000 3,738 146.651 660 J 726,400 655 T/B 316,400 87 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 13,500 212 B 16,300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 180,100 9,005,000 5 16.496 50 T/J 194,971,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 17,593,300 0 B 0 90 DILD Intiland Development Tbk. 179 180 177 180 1 1,851,800 332,333,600 156 31.366 180 T/J 755,200 179 B 149,100 91 DLTA Delta Djakarta Tbk. 4,810 4,850 4,820 4,850 40 14,200 68,510,000 10 28,991.572 4,830 J 4,300 4,820 B 10,000 92 DMAS Puradelta Lestari Tbk. 224 234 218 228 4 52,981,100 12,039,784,600 2,406 108.571 230 J 2,613,400 228 T/B 113,200 93 DMND Diamond Food Indonesia Tbk. 955 945 925 945 -10 25,300 23,615,000 46 103.279 945 T/J 300 935 B 300 94 DNAR Bank Oke Indonesia Tbk. 294 302 274 274 -20 7,100 2,111,000 9 249.091 274 T/J 557,300 0 B 0 95 DOID Delta Dunia Makmur Tbk. 274 278 260 260 -14 78,191,100 20,692,814,000 3,163 351.998 262 J 2,349,700 260 T/B 206,900 96 DPNS Duta Pertiwi Nusantara Tbk. 262 262 260 262 0 1,300 338,200 3 85.126 280 J 400 260 B 1,100 97 DPUM Dua Putra Utama Makmur Tbk. 67 73 63 63 -4 154,800 9,798,600 35 11.455 64 J 23,400 63 T/B 27,200 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 64 68 0 66,000 4,433,300 27 38.700 68 T/J 7,600 67 B 1,000 99 DSNG Dharma Satya Nusantara Tbk. 354 364 352 354 0 2,745,400 983,413,600 255 95.676 354 T/J 134,200 352 B 488,900 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,400 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 400 400 382 390 -10 6,128,100 2,386,513,800 1,037 77.228 392 J 70,000 390 T/B 713,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,250 2,290 2,190 2,220 -30 14,800 32,981,000 43 817.163 2,240 J 3,100 2,210 B 2,100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 279,400 13,970,000 11 14.286 50 T/J 670,500 0 B 0 104 EKAD Ekadharma International Tbk. 1,240 1,275 1,240 1,260 20 707,000 889,819,000 466 3,198.619 1,265 J 5,400 1,260 T/B 44,700 105 ELSA Elnusa Tbk. 234 238 230 230 -4 22,200,100 5,158,110,400 1,498 57.500 232 J 1,316,700 230 T/B 5,059,400 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 12,500 625,000 5 10.308 50 T/J 724,223,800 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,690 0 0 4,690 0 0 0 0 651.389 4,670 J 99,900 4,410 B 400 108 ERAA Erajaya Swasembada Tbk. 1,460 1,500 1,460 1,495 35 10,345,800 15,360,417,000 2,193 149.500 1,495 T/J 4,763,700 1,490 B 484,200 109 ESSA Surya Esa Perkasa Tbk. 164 169 154 163 -1 744,200 121,562,300 110 303.476 163 T/J 400 162 B 14,700 110 ESTI Ever Shine Tex Tbk. 50 53 50 50 0 38,800 1,940,300 16 20.080 50 T/J 823,300 0 B 0 111 ETWA Eterindo Wahanatama Tbk 70 76 68 68 -2 1,900 132,300 11 5.600 68 T/J 10,000 67 B 32,100 112 EXCL XL Axiata Tbk. 2,760 2,820 2,770 2,800 40 5,974,800 16,712,659,000 1,718 142.102 2,800 T/J 61,800 2,790 B 86,500 113 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 200 1,460,000 2 1,672.931 7,500 J 200 7,300 T/B 100 114 FILM MD Pictures Tbk. 176 181 170 170 -6 1,441,500 250,430,900 191 80.952 170 T/J 102,100 169 B 5,700 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,640,100 0 B 0 116 FREN Smartfren Telecom Tbk. 139 168 138 142 3 2,415,778,700 365,568,976,100 57,377 7.889 142 T/J 19,008,000 141 B 1,700,700 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 5,137,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,595 1,590 1,485 1,485 -110 4,800 7,311,000 13 1,188.000 1,485 T/J 800 0 B 0 119 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. 47,700 48,625 47,700 48,500 800 909,300 43,817,897,500 2,384 1,892.683 48,525 J 8,500 48,500 T/B 6,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,655 1,660 1,540 1,660 5 36,300 56,993,000 36 141.880 1,660 T/J 7,700 1,545 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 256 260 252 254 -2 29,708,300 7,599,211,800 1,555 34.144 254 T/J 3,305,200 252 B 4,074,800 123 GJTL Gajah Tunggal Tbk. 515 530 488 505 -10 16,952,700 8,587,819,300 1,781 99.144 505 T/J 482,300 500 B 617,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 87 84 86 0 3,332,700 284,215,100 185 21.500 86 T/J 689,700 85 B 1,185,200 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 1,285 1,290 -5 98,400 127,314,000 54 100.389 1,290 T/J 13,400 1,285 B 30,000 126 GPRA Perdana Gapuraprima Tbk. 50 52 50 50 0 1,429,700 72,855,300 33 21.568 51 J 254,500 50 T/B 3,616,000 127 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. 101 97 95 97 -4 72,300 6,887,100 16 38.800 97 T/J 1,000 96 B 14,200 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 46,200 2,310,000 31 26.579 50 T/J 10,993,100 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 152 162 142 142 -10 3,500 511,700 9 79.885 142 T/J 13,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 484 500 452 492 8 7,700 3,535,000 12 93.714 492 T/J 2,100 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 3,060 3,020 3,030 0 305,900 928,700,000 115 81.892 3,030 T/J 62,500 3,020 B 30,900 134 HERO Hero Supermarket Tbk. 835 900 835 885 50 51,000 44,253,000 54 1,847.291 885 T/J 1,300 845 B 1,000 135 HEXA Hexindo Adiperkasa Tbk. 3,500 3,600 3,460 3,470 -30 109,200 380,953,000 88 1,062.267 3,490 J 20,000 3,470 T/B 200 136 HITS Humpuss Intermoda Transportasi Tbk. 505 505 505 505 0 1,000 505,000 1 776.923 505 T/J 12,500 500 B 1,000 137 HKMU HK Metals Utama Tbk. 83 88 82 82 -1 84,633,100 7,117,192,500 2,853 35.652 83 J 1,930,700 82 T/B 2,711,400 138 HMSP H.M. Sampoerna Tbk. 1,685 1,720 1,675 1,700 15 34,851,800 59,026,813,000 6,489 8,486.422 1,705 J 85,400 1,700 T/B 333,800 139 HOKI Buyung Poetra Sembada Tbk. 645 655 640 645 0 8,090,300 5,237,450,500 621 208.065 650 J 328,100 645 T/B 25,900 140 HOTL Saraswati Griya Lestari Tbk. 50 53 50 50 0 470,200 24,000,700 63 27.027 51 J 100,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. 240 274 236 244 4 1,934,500 486,629,600 402 81.333 246 J 17,700 244 T/B 25,900 142 HRUM Harum Energy Tbk. 1,200 1,215 1,190 1,190 -10 627,900 750,883,500 176 22.885 1,200 J 82,700 1,190 T/B 18,200 143 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. 9,175 9,300 9,000 9,000 -175 12,846,800 116,836,805,000 7,348 333.642 9,025 J 500 9,000 T/B 94,400 145 IDPR Indonesia Pondasi Raya Tbk. 197 198 188 190 -7 266,600 50,331,600 29 14.844 191 J 18,000 190 T/B 500 146 IFII Indonesia Fibreboard Industry Tbk. 135 140 126 136 1 305,300 41,651,000 77 129.524 136 T/J 16,400 134 B 92,700 147 IGAR Champion Pacific Indonesia Tbk. 270 276 264 274 4 840,000 229,299,800 44 179.085 276 J 5,200 266 B 71,600 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 25,200 1,260,000 3 14.286 50 T/J 17,644,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 675 680 640 650 -25 6,203,200 4,049,602,000 762 87.263 655 J 3,100 650 T/B 366,900 150 IMJS Indomobil Multi Jasa Tbk. 260 270 242 252 -8 11,246,700 2,810,466,200 408 50.400 254 J 105,600 252 T/B 1,556,600 151 INAF Indofarma Tbk. 2,610 2,750 2,430 2,430 -180 7,822,000 19,693,321,000 2,957 972.000 2,430 T/J 5,776,100 0 B 0 152 INCI Intanwijaya Internasional Tbk 680 730 680 705 25 981,000 682,417,000 516 76.250 710 J 18,000 705 T/B 15,100 153 INCO Vale Indonesia Tbk. 3,280 3,490 3,310 3,470 190 29,558,200 100,397,915,000 5,066 1,416.327 3,470 T/J 529,000 3,460 B 147,100 154 INDF Indofood Sukses Makmur Tbk. 6,475 6,525 6,450 6,475 0 6,303,500 40,791,250,000 3,279 1,108.372 6,475 T/J 591,200 6,450 B 257,500 155 INDR Indo-Rama Synthetics Tbk. 2,370 2,440 2,270 2,390 20 9,200 21,809,000 13 321.890 2,390 T/J 200 2,300 B 1,700 156 INDS Indospring Tbk. 2,180 2,250 2,170 2,170 -10 22,000 47,965,000 35 203.437 2,190 J 2,400 2,170 T/B 2,500 157 INDY Indika Energy Tbk. 1,015 1,040 1,005 1,010 -5 13,826,700 14,087,281,000 1,896 34.237 1,015 J 114,600 1,010 T/B 118,000 158 INKP Indah Kiat Pulp & Paper Tbk. 7,675 7,775 7,500 7,650 -25 5,948,500 45,448,130,000 3,388 394.194 7,675 J 30,400 7,650 T/B 27,800 159 INPC Bank Artha Graha Internasional Tbk. 51 52 50 51 0 24,200 1,217,100 12 0.291 51 T/J 31,500 50 B 99,300 160 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,350 12,250 12,300 75 1,946,500 23,942,820,000 1,593 492.000 12,325 J 2,000 12,300 T/B 72,800 161 IPCC Indonesia Kendaraan Terminal Tbk. 428 432 422 424 -4 3,365,000 1,434,453,800 621 25.854 426 J 600 424 T/B 604,000 162 IPOL Indopoly Swakarsa Industry Tbk. 74 74 72 73 -1 223,700 16,332,400 17 34.762 74 J 56,900 73 T/B 69,000 163 IPTV MNC Vision Networks Tbk. 344 350 340 344 0 36,531,700 12,692,906,400 14,700 143.333 344 T/J 432,500 342 B 412,800 164 ISAT Indosat Tbk. 2,510 2,590 2,510 2,560 50 2,569,600 6,596,126,000 1,110 182.857 2,560 T/J 918,900 2,550 B 228,600 165 ISSP Steel Pipe Industry of Indonesia Tbk. 131 133 127 129 -2 2,644,800 345,457,400 280 43.729 130 J 96,900 129 T/B 779,100 166 ITMG Indo Tambangraya Megah Tbk. 7,675 8,000 7,675 8,000 325 6,373,500 50,590,715,000 3,214 57.143 8,025 J 93,400 8,000 T/B 689,000 167 JAWA Jaya Agra Wattie Tbk. 67 66 65 66 -1 133,600 8,797,600 22 13.200 66 T/J 304,300 65 B 84,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 342 336 340 0 56,100 19,071,200 11 281.417 340 T/J 465,500 336 B 101,800 169 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,140 1,115 1,130 0 13,910,100 15,662,998,000 3,046 308.912 1,135 J 468,400 1,130 T/B 579,600 170 JRPT Jaya Real Property Tbk. 412 414 410 412 0 1,557,700 641,293,600 161 396.154 412 T/J 102,500 410 B 352,100 171 JSKY Sky Energy Indonesia Tbk. 81 82 76 79 -2 10,069,000 808,697,600 526 39.500 80 J 72,300 79 T/B 2,948,100 172 JSMR Jasa Marga (Persero) Tbk. 4,040 4,100 4,020 4,070 30 5,359,300 21,687,632,000 2,400 240.004 4,080 J 51,700 4,070 T/B 945,500 173 KAEF Kimia Farma Tbk. 2,740 2,820 2,550 2,550 -190 15,610,000 40,503,141,000 4,014 2,550.000 2,550 T/J 18,019,800 0 B 0 174 KBLI KMI Wire & Cable Tbk. 412 416 400 400 -12 2,413,300 981,525,600 501 48.603 406 J 4,000 400 T/B 99,100 175 KEEN Kencana Energi Lestari Tbk. 348 348 344 348 0 1,994,900 691,671,600 102 87.879 348 T/J 141,700 344 B 2,600 176 KICI Kedaung Indah Can Tbk 250 250 250 250 0 5,100 1,275,000 2 53.077 270 J 2,000 250 T/B 70,300 177 KIJA Kawasan Industri Jababeka Tbk. 141 142 140 141 0 994,200 139,782,200 94 4.892 142 J 640,200 141 T/B 59,200 178 KINO Kino Indonesia Tbk. 3,350 3,370 3,290 3,310 -40 645,200 2,151,140,000 144 87.105 3,310 T/J 1,500 3,300 B 111,700 179 KKGI Resource Alam Indonesia Tbk. 208 222 222 222 14 100 22,200 1 778.947 208 J 5,000 198 B 1,000 180 KLBF Kalbe Farma Tbk. 1,570 1,610 1,530 1,550 -20 108,755,400 169,406,812,500 11,873 15,117.527 1,550 T/J 307,600 1,545 B 1,008,800 181 KOBX Kobexindo Tractors Tbk. 92 95 91 91 -1 911,100 84,291,600 131 22.750 92 J 2,600 91 T/B 37,800 182 KOTA DMS Propertindo Tbk. 640 650 630 640 0 14,050,600 9,013,401,500 560 320.000 650 J 321,000 635 B 247,000 183 KPAL Steadfast Marine Tbk. 64 66 60 64 0 1,010,600 64,819,100 108 55.652 65 J 1,407,500 64 T/B 93,100 184 KRAS Krakatau Steel (Persero) Tbk. 364 368 350 358 -6 41,104,900 14,696,312,000 3,759 44.507 360 J 1,066,400 358 T/B 2,248,400 185 KREN Kresna Graha Investama Tbk. 116 117 108 115 -1 29,459,500 3,324,331,600 1,722 1,196.421 116 J 1,398,800 115 T/B 237,100 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 25,000 1,250,000 16 7.806 50 T/J 24,699,100 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,200 5,800 5,775 5,775 -425 3,500 20,225,000 15 95.455 5,775 T/J 3,000 0 B 0 188 LINK Link Net Tbk. 2,000 2,030 1,950 1,975 -25 2,998,400 5,952,864,000 1,428 123.438 1,980 J 51,000 1,975 T/B 147,600 189 LION Lion Metal Works Tbk. 396 380 370 380 -16 9,200 3,466,000 7 237.992 380 T/J 96,500 372 B 2,000 190 LPCK Lippo Cikarang Tbk 815 820 810 815 0 248,100 202,334,000 105 91.888 820 J 35,000 815 T/B 800 191 LPGI Lippo General Insurance Tbk. 3,710 3,710 3,680 3,710 0 68,000 252,067,000 10 166.742 3,710 T/J 36,000 3,690 B 3,100 192 LPKR Lippo Karawaci Tbk. 144 144 141 141 -3 11,408,200 1,621,643,500 565 45.531 142 J 95,000 141 T/B 1,559,500 193 LPPF Matahari Department Store Tbk. 1,400 1,400 1,325 1,325 -75 25,816,700 34,896,636,500 4,476 30.024 1,330 J 173,000 1,325 T/B 353,100 194 LSIP PP London Sumatra Indonesia Tbk. 995 1,030 1,000 1,005 10 25,935,300 26,249,352,000 2,618 259.355 1,010 J 704,000 1,005 T/B 44,400 195 LTLS Lautan Luas Tbk. 440 442 438 440 0 35,400 15,557,000 36 155.538 440 T/J 1,500 436 B 8,500 196 MAIN Malindo Feedmill Tbk. 655 680 650 660 5 11,563,300 7,668,974,000 1,533 375.000 665 J 188,200 660 T/B 1,264,400 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,600 80,000 3 6.835 50 T/J 372,690,400 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. 690 705 680 690 0 13,705,800 9,559,476,500 1,315 1,107.278 695 J 141,900 690 T/B 1,416,200 200 MARK Mark Dynamics Indonesia Tbk. 890 930 865 905 15 14,318,900 12,832,530,500 1,996 1,810.000 905 T/J 29,000 900 B 414,000 201 MASA Multistrada Arah Sarana Tbk. 545 545 545 545 0 2,500 1,362,500 4 387.514 550 J 1,000 540 B 4,400 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,000 J 1,200 6,125 B 200 203 MBSS Mitrabahtera Segara Sejati Tbk. 410 416 400 400 -10 1,239,900 500,031,000 339 25.000 402 J 282,900 400 T/B 807,600 204 MBTO Martina Berto Tbk. 75 75 73 75 0 120,600 9,014,300 11 10.135 75 T/J 1,800 74 B 9,500 205 MCOR Bank China Construction Bank Indonesia Tbk. 135 142 135 137 2 6,911,100 955,550,200 359 122.879 138 J 63,000 137 T/B 451,800 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 206,700 10,335,000 1,007 36.232 50 T/J 1,990,200 0 B 0 207 MDLN Modernland Realty Tbk. 56 58 55 55 -1 22,909,800 1,274,712,000 488 16.323 56 J 1,972,400 55 T/B 812,900 208 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 61,969,900 0 B 0 209 MEDC Medco Energi Internasional Tbk. 466 470 460 462 -4 73,810,200 34,214,196,400 4,309 813.710 464 J 135,500 462 T/B 1,254,100 210 MEGA Bank Mega Tbk. 6,300 6,300 6,300 6,300 0 15,000 94,500,000 3 4,592.238 6,375 J 100 6,325 B 500 211 META Nusantara Infrastructure Tbk. 108 111 108 109 1 81,900 9,006,500 26 33.023 111 J 600 109 T/B 54,000 212 MGRO Mahkota Group Tbk. 680 690 675 690 10 3,345,400 2,293,340,000 276 306.667 690 T/J 196,900 685 B 14,800 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,460 2,350 2,400 60 36,193,400 86,919,881,000 5,565 141.303 2,410 J 5,000 2,400 T/B 3,670,800 214 MLBI Multi Bintang Indonesia Tbk. 9,800 9,850 9,500 9,800 0 129,900 1,272,915,000 45 62,420.382 9,800 T/J 80,500 9,750 B 2,500 215 MLPL Multipolar Tbk. 52 53 51 52 0 2,179,200 113,280,000 45 5.964 52 T/J 172,800 51 B 2,244,800 216 MLPT Multipolar Technology Tbk. 580 580 565 575 -5 175,400 100,595,000 106 119.792 575 T/J 55,600 570 B 47,300 217 MNCN Media Nusantara Citra Tbk. 885 905 870 875 -10 64,049,000 56,604,356,000 5,261 97.222 880 J 5,949,400 875 T/B 1,922,900 218 MPMX Mitra Pinasthika Mustika Tbk. 492 492 490 492 0 471,500 231,460,400 201 32.800 492 T/J 226,500 490 B 103,700 219 MPPA Matahari Putra Prima Tbk. 114 116 111 115 1 1,014,300 116,082,900 141 48.350 115 T/J 86,700 114 B 77,800 220 MRAT Mustika Ratu Tbk. 157 160 152 155 -2 138,700 21,455,600 49 23.846 156 J 20,000 155 T/B 6,300 221 MSIN MNC Studios International Tbk. 266 268 258 268 2 1,579,100 417,500,600 473 53.600 268 T/J 138,900 266 B 83,000 222 MSKY MNC Sky Vision Tbk. 1,150 1,150 1,100 1,100 -50 9,900 10,919,500 4 72.368 1,095 J 10,500 0 B 0 223 MTDL Metrodata Electronics Tbk. 1,440 1,465 1,435 1,450 10 1,161,300 1,695,357,500 243 2,610.355 1,460 J 472,000 1,450 T/B 326,100 224 MTLA Metropolitan Land Tbk. 386 390 390 390 4 200 78,000 1 163.968 390 T/J 102,800 380 B 100 225 MYOH Samindo Resources Tbk. 1,100 1,110 1,075 1,100 0 149,600 164,418,000 27 131.019 1,100 T/J 30,300 1,070 B 200 226 MYOR Mayora Indah Tbk. 2,270 2,280 2,250 2,270 0 1,908,500 4,320,266,000 984 11,355.678 2,270 T/J 800 2,260 B 300 227 MYTX Asia Pacific Investama Tbk. 51 54 50 51 0 118,000 6,040,800 24 7.666 53 J 13,900 51 T/B 370,000 228 NIKL Pelat Timah Nusantara Tbk. 865 885 805 805 -60 10,813,000 8,833,117,500 2,433 247.692 805 T/J 992,700 0 B 0 229 NISP Bank OCBC NISP Tbk. 715 720 710 720 5 95,500 68,307,000 29 872.473 720 T/J 38,100 715 B 15,400 230 NOBU Bank Nationalnobu Tbk. 745 0 0 745 0 0 0 0 198.667 775 J 200 715 B 500 231 NRCA Nusa Raya Cipta Tbk. 316 318 306 308 -8 630,800 195,553,600 147 36.235 310 J 5,000 308 T/B 28,800 232 NZIA Nusantara Almazia Tbk. 196 206 183 183 -13 32,400 6,059,000 25 83.182 190 J 12,400 183 T/B 200 233 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 1,793,200 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 80 81 75 80 0 1,228,000 97,596,200 143 80.000 80 T/J 4,100 79 B 272,800 235 PANR Panorama Sentrawisata Tbk. 86 87 86 87 1 1,346,500 116,376,500 122 52.199 88 J 146,700 87 T/B 517,200 236 PANS Panin Sekuritas Tbk. 845 845 830 835 -10 235,500 197,119,500 138 607.273 835 T/J 8,000 830 B 83,600 237 PBID Panca Budi Idaman Tbk. 860 865 855 865 5 115,400 99,304,000 46 101.765 865 T/J 24,200 860 B 400 238 PBRX Pan Brothers Tbk. 246 258 234 242 -4 109,200 26,489,800 39 428.319 242 T/J 6,200 240 B 5,500 239 PBSA Paramita Bangun Sarana Tbk. 690 700 695 695 5 20,300 14,208,500 3 57.917 695 T/J 900 690 B 100 240 PEHA Phapros Tbk. 1,775 1,775 1,655 1,655 -120 294,400 506,610,000 162 138.147 1,655 T/J 1,447,000 0 B 0 241 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,210 1,230 10 67,576,100 83,418,259,000 8,299 410.000 1,235 J 525,700 1,230 T/B 4,141,000 242 PGUN Pradiksi Gunatama Tbk. 368 444 366 420 52 4,989,000 2,055,290,200 991 365.217 420 T/J 5,400 418 B 2,000 243 PJAA Pembangunan Jaya Ancol Tbk. 540 560 535 540 0 92,600 50,690,000 74 105.366 540 T/J 186,600 535 B 30,700 244 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,300 2,300 -90 98,100 231,182,000 21 954.396 2,450 J 9,000 2,310 B 100 245 PNBN Bank Pan Indonesia Tbk 815 820 805 810 -5 4,469,400 3,622,052,500 591 1,348.651 810 T/J 286,700 805 B 515,400 246 PNBS Bank Panin Dubai Syariah Tbk. 50 54 50 50 0 36,165,400 1,847,513,500 5,510 50.000 51 J 1,031,700 50 T/B 539,300 247 PNIN Paninvest Tbk. 725 730 725 730 5 11,500 8,388,500 12 776.265 730 T/J 4,325,300 725 B 6,700 248 PNLF Panin Financial Tbk. 183 185 182 183 0 9,767,100 1,789,114,100 617 197.795 183 T/J 971,700 182 B 548,200 249 POLL Pollux Properti Indonesia Tbk. 4,390 4,400 4,280 4,390 0 30,600 132,561,000 76 713.821 4,390 T/J 8,900 4,300 B 100 250 PPRE PP Presisi Tbk. 190 192 181 183 -7 11,943,800 2,229,553,000 1,785 42.558 184 J 1,700 183 T/B 333,200 251 PPRO PP Properti Tbk. 50 50 50 50 0 15,597,300 779,865,000 560 108.108 50 T/J 73,104,200 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 116 120 108 108 -8 33,000 3,739,400 12 60.801 120 J 17,500 108 T/B 10,000 253 PRDA Prodia Widyahusada Tbk. 3,100 3,150 3,100 3,110 10 38,000 118,055,000 28 47.846 3,140 J 3,700 3,110 T/B 1,100 254 PSSI Pelita Samudera Shipping Tbk. 165 167 162 166 1 21,900 3,631,900 20 122.963 166 T/J 3,800 164 B 200 255 PTBA Bukit Asam Tbk. 2,070 2,110 2,070 2,080 10 23,222,200 48,446,734,000 4,463 1,808.696 2,090 J 769,500 2,080 T/B 828,500 256 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 183 J 1,100 164 B 1,200 257 PTPP PP (Persero) Tbk. 1,045 1,050 1,000 1,000 -45 58,708,100 59,709,122,500 5,571 187.970 1,005 J 187,200 1,000 T/B 3,184,600 258 PTRO Petrosea Tbk. 1,895 1,910 1,865 1,905 10 1,237,800 2,331,056,500 575 1,524.000 1,905 T/J 47,800 1,900 B 116,200 259 PTSN Sat Nusapersada Tbk 202 204 198 200 -2 2,006,000 400,866,200 288 103.448 202 J 110,200 199 B 143,600 260 PUDP Pudjiadi Prestige Tbk. 226 226 226 226 0 2,000 452,000 2 28.188 238 J 300 222 B 200 261 PURE Trinitan Metals and Minerals Tbk. 120 125 112 121 1 3,547,200 430,389,400 333 40.333 122 J 50,000 121 T/B 62,100 262 PWON Pakuwon Jati Tbk. 424 432 424 428 4 79,355,600 34,036,447,600 3,174 1,650.025 428 T/J 355,800 426 B 579,200 263 PZZA Sarimelati Kencana Tbk. 655 655 640 645 -10 607,100 390,995,500 235 58.636 645 T/J 49,100 640 B 475,200 264 RAJA Rukun Raharja Tbk. 119 120 117 117 -2 7,874,600 929,240,900 624 401.896 118 J 205,600 117 T/B 328,000 265 RALS Ramayana Lestari Sentosa Tbk. 565 575 560 565 0 12,174,900 6,875,904,000 1,077 353.125 565 T/J 61,200 560 B 2,318,000 266 RANC Supra Boga Lestari Tbk. 428 452 434 438 10 1,441,400 640,061,200 196 87.600 442 J 200 438 T/B 100 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 7,031,800 0 B 0 268 RDTX Roda Vivatex Tbk 5,050 0 0 5,050 0 0 0 0 266.043 5,350 J 700 5,075 B 20,000 269 RELI Reliance Sekuritas Indonesia Tbk. 280 310 300 300 20 4,000 1,201,000 2 138.461 294 J 2,900 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 94 91 94 0 30,400 2,774,000 10 14.929 94 T/J 28,500 91 B 20,000 271 RMBA Bentoel Internasional Investama Tbk. 234 234 220 234 0 1,900 421,600 5 1,830.986 234 T/J 14,700 224 B 2,200 272 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,215 1,230 0 64,200 78,627,000 92 482.353 1,235 J 90,800 1,230 T/B 56,400 273 SAMF Saraswanti Anugerah Makmur Tbk. 380 400 374 374 -6 3,800 1,432,400 10 311.667 374 T/J 2,200 368 B 1,800 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,725 9,800 9,500 9,800 75 1,000 9,665,000 6 6,322.581 9,800 T/J 4,700 9,775 B 900 275 SCMA Surya Citra Media Tbk. 1,275 1,325 1,280 1,305 30 41,665,500 54,393,432,500 3,464 590.356 1,310 J 260,400 1,305 T/B 28,100 276 SDPC Millennium Pharmacon International Tbk. 145 145 135 135 -10 966,100 131,371,000 90 90.115 137 J 100 135 T/B 10,400 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 770 800 30 21,100 16,522,000 8 894.805 790 J 100 770 B 900 278 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,780 1,800 -100 353,600 654,843,500 123 76.923 1,800 T/J 656,200 1,795 B 3,600 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,235 1,260 1,240 1,255 20 4,174,600 5,227,753,000 1,507 216.379 1,260 J 310,200 1,255 T/B 3,500 280 SILO Siloam International Hospitals Tbk. 4,960 4,960 4,900 4,900 -60 101,700 499,052,000 132 55.651 4,900 T/J 1,500 4,890 B 17,800 281 SIMP Salim Ivomas Pratama Tbk. 318 338 320 324 6 21,809,000 7,171,471,600 1,798 29.455 326 J 558,400 324 T/B 674,900 282 SMBR Semen Baturaja (Persero) Tbk. 478 478 450 456 -22 33,626,700 15,479,831,800 3,622 81.429 458 J 33,700 456 T/B 457,100 283 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,060 1,040 1,040 0 21,000 21,858,000 23 1,256.039 1,045 J 200 1,040 T/B 7,100 284 SMDR Samudera Indonesia Tbk. 240 240 234 236 -4 358,800 85,216,000 94 947.107 238 J 50,000 236 T/B 20,300 285 SMGR Semen Indonesia (Persero) Tbk. 9,275 9,375 9,150 9,375 100 2,572,100 23,930,810,000 1,726 3,262.231 9,375 T/J 82,800 9,350 B 4,100 286 SMKL Satyamitra Kemas Lestari Tbk. 178 186 178 185 7 25,400 4,548,400 5 95.855 185 T/J 75,200 179 B 200 287 SMMA Sinarmas Multiartha Tbk. 16,300 16,900 16,900 16,900 600 9,600 162,240,000 12 1,259.812 16,900 T/J 124,400 15,300 B 100 288 SMRA Summarecon Agung Tbk. 590 635 600 620 30 210,108,000 130,778,556,000 11,205 1,018.732 625 J 506,900 620 T/B 1,516,400 289 SMSM Selamat Sempurna Tbk. 1,175 1,215 1,175 1,200 25 3,367,300 4,019,115,000 1,179 3,205.214 1,205 J 95,700 1,200 T/B 41,600 290 SOCI Soechi Lines Tbk. 141 148 136 140 -1 48,847,000 6,973,049,400 2,635 25.455 141 J 545,100 140 T/B 6,600 291 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. 254 254 240 246 -8 58,500 14,456,000 23 110.274 248 J 29,400 246 T/B 2,300 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 135 128 129 -4 9,800 1,285,000 20 137.672 130 J 100 129 T/B 998,000 294 SRIL Sri Rejeki Isman Tbk. 199 200 198 199 0 10,515,400 2,093,622,700 932 82.917 200 J 2,534,500 199 T/B 4,873,800 295 SRSN Indo Acidatama Tbk 60 60 58 59 -1 5,289,300 312,896,100 176 10.746 59 T/J 93,100 58 B 2,529,400 296 SSIA Surya Semesta Internusa Tbk. 366 382 366 380 14 31,336,900 11,797,965,800 1,557 155.897 382 J 1,447,700 380 T/B 313,100 297 SSMS Sawit Sumbermas Sarana Tbk. 845 855 845 850 5 461,100 390,828,000 85 126.866 850 T/J 236,300 845 B 63,800 298 STAR Buana Artha Anugerah Tbk. 121 127 119 119 -2 10,100 1,217,500 18 116.667 119 T/J 11,300 118 B 500 299 SULI SLJ Global Tbk. 50 50 50 50 0 300 15,000 2 0.714 50 T/J 8,074,400 0 B 0 300 TARA Sitara Propertindo Tbk. 100 93 93 93 -7 30,100 2,799,300 16 87.736 93 T/J 46,792,800 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 115,667,800 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,185 1,225 1,180 1,215 30 59,495,500 71,872,999,500 3,271 300.000 1,215 T/J 976,700 1,210 B 481,400 303 TBLA Tunas Baru Lampung Tbk. 715 745 715 720 5 5,711,800 4,150,477,500 857 163.953 720 T/J 111,700 715 B 178,100 304 TCID Mandom Indonesia Tbk. 7,000 7,000 6,900 6,900 -100 4,000 27,717,500 12 676.789 7,000 J 10,300 6,900 T/B 100 305 TDPM Tridomain Performance Materials Tbk. 91 93 91 93 2 1,943,800 178,933,000 180 40.789 93 T/J 841,600 92 B 719,300 306 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 75 69 71 1 6,867,400 497,028,600 545 35.500 72 J 181,100 71 T/B 4,200 308 TINS Timah Tbk. 680 725 685 725 45 78,707,800 55,739,904,000 4,992 370.471 730 J 4,123,200 725 T/B 6,101,000 309 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 24,900 51 B 70,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,975 6,750 6,825 0 5,285,400 36,161,375,000 3,060 421.978 6,850 J 15,800 6,825 T/B 149,900 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,020 3,040 20 58,708,800 178,311,150,000 8,862 1,597.604 3,050 J 2,427,000 3,040 T/B 715,900 312 TMAS Temas Tbk. 118 124 116 118 0 4,808,200 574,754,900 581 271.402 119 J 155,900 118 T/B 12,200 313 TOBA Toba Bara Sejahtra Tbk. 348 348 346 348 0 23,900 8,317,000 4 73.436 348 T/J 52,400 340 B 500 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,500 725,000 4 80.475 50 T/J 185,791,500 0 B 0 315 TOTL Total Bangun Persada Tbk. 312 318 308 312 0 2,809,700 872,033,400 553 112.139 312 T/J 812,100 310 B 111,500 316 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,075 1,085 0 74,463,500 80,911,850,000 10,935 5,168.389 1,085 T/J 7,387,200 1,080 B 400,500 317 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. 116 119 114 119 3 102,000 11,839,700 13 119.917 120 J 50,300 117 B 100 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 398 J 39,800 382 B 10,000 321 TSPC Tempo Scan Pacific Tbk. 1,405 1,415 1,355 1,380 -25 481,200 663,797,000 321 246.182 1,390 J 11,500 1,380 T/B 20,800 322 TURI Tunas Ridean Tbk. 1,360 1,365 1,365 1,365 5 220,000 300,300,000 15 3,033.333 1,365 T/J 5,000 1,360 B 25,000 323 UCID Uni-Charm Indonesia Tbk. 1,505 1,540 1,500 1,525 20 378,400 577,652,500 371 101.667 1,535 J 300 1,525 T/B 500 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,600 1,605 0 433,400 696,908,000 262 3,111.913 1,605 T/J 19,900 1,600 B 163,000 325 UNIC Unggul Indah Cahaya Tbk. 3,940 0 0 3,940 0 0 0 0 145.922 3,900 J 3,800 3,700 B 1,000 326 UNSP Bakrie Sumatera Plantations Tbk. 63 64 63 63 0 118,400 7,463,400 22 2.992 63 T/J 300 62 B 103,500 327 UNTR United Tractors Tbk. 19,450 21,000 19,600 21,000 1,550 8,990,700 185,473,390,000 6,320 25,000.000 21,000 T/J 449,900 20,975 B 16,300 328 UNVR Unilever Indonesia Tbk. 8,050 8,100 8,000 8,075 25 6,391,600 51,396,362,500 3,318 206,733.231 8,075 T/J 564,700 8,050 B 100 329 VICO Victoria Investama Tbk. 76 76 73 74 -2 42,400 3,206,900 12 59.200 76 J 155,600 74 T/B 700 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 53,400 2,670,000 5 16.667 50 T/J 36,136,200 0 B 0 331 VOKS Voksel Electric Tbk. 200 206 199 200 0 114,600 22,859,900 33 88.471 200 T/J 7,200 199 B 2,200 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 202 198 198 -2 10,054,600 1,997,481,000 986 68.276 199 J 1,145,800 198 T/B 1,000 333 WEHA WEHA Transportasi Indonesia Tbk. 78 79 76 78 0 620,700 47,782,900 228 34.050 78 T/J 15,000 77 B 1,000 334 WIIM Wismilak Inti Makmur Tbk. 224 262 226 248 24 105,352,400 26,177,886,000 7,009 38.154 250 J 1,980,700 248 T/B 433,900 335 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,245 1,210 1,210 -20 9,769,700 11,904,942,500 1,871 311.012 1,215 J 307,000 1,210 T/B 1,719,700 336 WINS Wintermar Offshore Marine Tbk. 92 92 89 91 -1 81,200 7,359,600 18 24.610 91 T/J 141,500 90 B 1,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 206 256 200 256 50 7,293,200 1,789,687,600 819 38.811 0 J 0 256 T/B 1,602,500 338 WOOD Integra Indocabinet Tbk. 392 398 384 392 0 42,491,900 16,578,938,000 2,675 150.769 394 J 85,600 390 B 269,800 339 WSBP Waskita Beton Precast Tbk. 202 204 199 200 -2 63,402,500 12,782,144,700 1,390 40.816 202 J 2,268,600 200 T/B 540,900 340 WSKT Waskita Karya (Persero) Tbk. 710 715 670 670 -40 127,336,900 86,509,719,500 9,184 180.837 675 J 338,500 670 T/B 7,233,700 341 WTON Wijaya Karya Beton Tbk. 290 290 284 284 -6 13,591,400 3,897,363,800 1,098 48.136 286 J 109,000 284 T/B 3,134,100 Total 7,247,777,700 4,919,067,320,000 503,064 2,857,371,900 172,094,800 Jakarta, 27 July 2020 Trading Division