List of Securities Quotation Main Board Date: Tuesday, 28 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. 9,400 9,400 9,250 9,300 -100 1,451,500 13,530,420,000 1,578 755.509 9,325 J 500 9,275 B 4,400 2 ABMM ABM Investama Tbk. 1,145 1,195 1,065 1,075 -70 13,500 14,436,000 12 28.667 1,080 J 1,000 1,070 B 1,000 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,690 1,640 1,685 35 12,864,500 21,540,107,500 4,071 2,054.878 1,685 T/J 835,700 1,680 B 21,100 4 ACST Acset Indonusa Tbk. 286 290 280 288 2 524,600 149,868,600 117 12.094 288 T/J 148,100 286 B 200 5 ADHI Adhi Karya (Persero) Tbk. 635 640 625 630 -5 8,104,400 5,116,243,000 993 494.766 635 J 1,663,400 630 T/B 25,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,900 7,975 7,925 7,975 75 129,000 1,026,760,000 228 343.011 7,975 T/J 4,900 7,950 B 68,400 7 ADMG Polychem Indonesia Tbk 119 131 111 121 2 9,583,000 1,191,172,100 933 10.800 122 J 3,500 121 T/B 69,400 8 ADRO Adaro Energy Tbk. 1,110 1,125 1,075 1,090 -20 85,970,300 94,516,198,000 7,897 99.091 1,095 J 312,000 1,090 T/B 544,400 9 AGII Aneka Gas Industri Tbk. 550 560 535 555 5 61,600 33,388,000 56 50.455 555 T/J 30,000 540 B 19,100 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 268 218 258 38 278,212,500 67,612,001,400 10,876 421.514 260 J 541,200 258 T/B 13,077,100 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. 2,850 2,890 2,810 2,820 -30 27,726,200 78,968,099,000 4,587 2,247.531 2,820 T/J 23,700 2,810 B 568,600 13 ALTO Tri Banyan Tirta Tbk. 344 344 344 344 0 100 34,400 1 171.866 342 J 2,400 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 196 196 195 196 0 230,800 45,236,700 8 178.182 196 T/J 120,100 195 B 133,900 15 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 35,500 101,530,000 3 116.735 2,860 T/J 10,100 2,680 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 750 750 740 750 0 122,000 91,091,500 90 1,913.802 750 T/J 20,800 745 B 13,300 17 ANJT Austindo Nusantara Jaya Tbk. 620 620 580 585 -35 2,900 1,772,500 8 48.750 605 J 100 585 T/B 200 18 ANTM Aneka Tambang Tbk. 725 755 715 720 -5 186,698,000 137,608,094,000 14,061 474.715 720 T/J 4,851,400 715 B 3,569,800 19 APLI Asiaplast Industries Tbk. 118 118 118 118 0 100 11,800 1 98.333 118 T/J 35,600 116 B 100 20 APLN Agung Podomoro Land Tbk. 120 122 118 118 -2 20,279,200 2,419,090,300 878 32.329 119 J 499,900 118 T/B 430,500 21 ARNA Arwana Citramulia Tbk. 428 428 418 424 -4 556,700 235,151,000 136 2,881.805 424 T/J 211,100 420 B 26,900 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. 960 910 910 910 -50 100 91,000 1 268.793 955 J 100 910 T/B 500 24 ASGR Astra Graphia Tbk. 660 660 645 650 -10 1,664,700 1,083,883,000 398 134.765 655 J 5,000 650 T/B 45,600 25 ASII Astra International Tbk. 5,125 5,225 5,100 5,175 50 30,210,400 155,947,310,000 4,886 3,700.737 5,175 T/J 768,300 5,150 B 55,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,165 1,160 1,160 -5 31,800 36,968,500 18 2,148.148 1,160 T/J 2,900 1,155 B 3,000 27 ASRI Alam Sutera Realty Tbk. 128 130 127 127 -1 28,434,900 3,634,431,600 789 120.952 128 J 1,640,300 127 T/B 10,392,200 28 ASSA Adi Sarana Armada Tbk. 520 525 505 520 0 7,171,700 3,706,617,000 448 133.333 525 J 289,100 520 T/B 40,600 29 ATIC Anabatic Technologies Tbk. 605 690 690 690 85 100 69,000 1 98.571 690 T/J 5,100 600 B 100 30 AUTO Astra Otoparts Tbk. 935 940 890 890 -45 5,712,600 5,179,306,000 1,347 804.920 895 J 13,700 890 T/B 194,300 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 33,800 0 B 0 32 BATA Sepatu Bata Tbk. 570 575 570 570 0 1,200 684,500 3 7,392.996 575 J 3,400 560 B 400 33 BBCA Bank Central Asia Tbk. 30,500 31,000 30,300 30,925 425 13,055,800 403,030,280,000 5,597 17,671.429 30,925 T/J 267,200 30,900 B 2,800 34 BBKP Bank Bukopin Tbk. 185 189 179 179 -6 141,336,600 25,864,158,100 4,273 53.676 180 J 343,000 179 T/B 855,900 35 BBMD Bank Mestika Dharma Tbk. 1,460 0 0 1,460 0 0 0 0 105.797 1,380 J 100 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,650 4,710 4,650 4,680 30 35,239,200 164,629,747,000 7,080 22.509 4,680 T/J 141,900 4,670 B 204,800 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,170 3,100 3,140 -10 103,419,800 323,808,629,000 13,180 3,588.571 3,140 T/J 550,900 3,130 B 560,700 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,295 1,265 1,265 -15 25,804,800 32,874,673,000 3,073 165.000 1,270 J 296,300 1,265 T/B 3,091,200 40 BBYB Bank Yudha Bhakti Tbk. 300 0 0 300 0 0 0 0 305.437 300 J 8,400 292 B 7,500 41 BCAP MNC Kapital Indonesia Tbk. 156 156 151 154 -2 8,528,100 1,313,506,600 15,990 436.731 155 J 559,500 154 T/B 85,100 42 BDMN Bank Danamon Indonesia Tbk. 2,800 2,840 2,770 2,770 -30 1,313,700 3,674,161,000 421 1.564 2,780 J 5,100 2,770 T/B 137,900 43 BEST Bekasi Fajar Industrial Estate Tbk. 130 134 127 128 -2 29,551,800 3,835,824,900 1,437 75.294 128 T/J 1,477,500 127 B 1,215,900 44 BFIN BFI Finance Indonesia Tbk. 280 284 276 278 -2 10,175,900 2,842,966,800 711 1,424.618 280 J 1,262,600 278 T/B 224,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 143,700 7,185,000 12 146.220 50 T/J 27,422,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 860 865 845 845 -15 184,900 156,599,000 39 477.412 850 J 110,000 845 T/B 9,600 47 BIRD Blue Bird Tbk. 1,120 1,150 1,085 1,140 20 5,176,400 5,829,388,000 841 17.538 1,140 T/J 216,300 1,120 B 51,100 48 BISI BISI International Tbk. 815 820 815 820 5 78,900 64,332,000 36 410.000 820 T/J 2,100 815 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,040 950 955 -20 84,689,700 83,622,090,000 9,982 159.167 960 J 220,900 955 T/B 370,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 645 555 560 -15 166,342,100 98,315,848,500 15,149 130.233 565 J 479,200 560 T/B 232,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 381,900 19,095,000 23 3.455 50 T/J 252,553,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 11,300 565,000 6 0.658 50 T/J 137,610,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,875 6,000 5,775 5,850 -25 37,262,300 217,412,670,000 6,545 1,762.754 5,875 J 663,100 5,850 T/B 54,200 54 BMSR Bintang Mitra Semestaraya Tbk 55 59 56 56 1 500 28,300 4 11.200 56 T/J 17,400 55 B 300 55 BMTR Global Mediacom Tbk. 214 220 210 214 0 22,685,600 4,841,761,800 1,182 174.182 216 J 1,499,900 214 T/B 1,575,300 56 BNBA Bank Bumi Arta Tbk. 306 306 300 304 -2 677,200 203,901,400 32 190.000 304 T/J 77,000 300 B 210,000 57 BNGA Bank CIMB Niaga Tbk. 790 800 780 780 -10 4,018,200 3,150,782,500 844 5.759 785 J 56,100 780 T/B 704,900 58 BNII Bank Maybank Indonesia Tbk. 242 262 226 226 -16 12,949,900 3,144,460,800 805 2.693 226 T/J 10,088,900 0 B 0 59 BNLI Bank Permata Tbk. 1,270 1,275 1,265 1,270 0 9,344,600 11,857,233,000 193 13.828 1,270 T/J 372,600 1,265 B 1,918,700 60 BPTR Batavia Prosperindo Trans Tbk. 73 78 70 75 2 24,400 1,754,500 16 75.000 75 T/J 15,000 74 B 1,600 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,550 J 100 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 480 600 478 590 110 778,397,500 416,939,909,000 45,796 115.686 595 J 3,746,200 590 T/B 112,683,400 63 BRPT Barito Pacific Tbk. 1,095 1,085 1,020 1,020 -75 32,173,500 32,859,285,000 2,899 398.858 1,020 T/J 77,597,800 0 B 0 64 BSDE Bumi Serpong Damai Tbk. 730 780 725 725 -5 44,478,200 32,497,984,500 2,367 142.016 730 J 135,900 725 T/B 3,433,000 65 BSIM Bank Sinarmas Tbk. 515 520 505 510 -5 4,900 2,498,500 11 347.840 515 J 200 510 T/B 196,400 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 2,230 2,200 2,200 0 97,000 215,396,000 62 425.893 2,220 J 15,000 2,200 T/B 17,900 68 BTPS Bank BTPN Syariah Tbk. 3,180 3,240 3,190 3,240 60 5,784,200 18,602,247,000 1,409 332.308 3,240 T/J 211,700 3,230 B 14,100 69 BUDI Budi Starch & Sweetener Tbk. 89 91 89 91 2 428,900 38,833,900 43 49.320 92 J 21,900 91 T/B 163,900 70 BULL Buana Lintas Lautan Tbk. 310 334 310 314 4 187,284,400 59,330,811,800 7,656 30.706 314 T/J 567,900 312 B 1,203,000 71 BVIC Bank Victoria International Tbk. 64 65 61 65 1 399,000 25,066,100 106 61.464 65 T/J 94,900 63 B 6,800 72 BWPT Eagle High Plantations Tbk. 120 123 115 115 -5 96,135,900 11,229,982,700 6,044 25.152 115 T/J 1,429,100 114 B 4,213,900 73 BYAN Bayan Resources Tbk. 12,775 13,600 12,800 12,800 25 1,700 22,772,500 11 220.690 13,600 J 400 12,775 B 3,500 74 CAMP Campina Ice Cream Industry Tbk. 202 204 200 204 2 313,500 63,158,800 103 61.818 204 T/J 193,300 202 B 21,700 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 27,900 1,395,000 12 28.571 50 T/J 79,602,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 1,995 1,870 1,925 -75 751,100 1,438,823,500 554 397.727 1,925 T/J 5,300 1,920 B 22,200 77 CFIN Clipan Finance Indonesia Tbk. 198 202 191 191 -7 889,800 171,454,200 86 14.946 193 J 60,300 191 T/B 25,300 78 CITY Natura City Developments Tbk. 53 54 51 54 1 38,300 2,067,700 5 45.000 53 J 6,000 52 B 10,000 79 CLEO Sariguna Primatirta Tbk. 458 462 458 460 2 5,466,500 2,509,720,400 587 2,000.000 460 T/J 81,300 458 B 617,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,180 1,300 1,100 1,110 -70 90,800 106,026,000 85 106.214 1,190 J 1,700 1,110 T/B 2,800 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100,000 5,000,000 1 3.288 50 T/J 107,975,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,350 6,125 6,200 25 12,907,500 79,916,725,000 4,826 28,237.009 6,225 J 413,200 6,200 T/B 159,500 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 160,272,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 330 318 318 318 -12 700 222,600 2 160.472 324 J 200 316 B 2,100 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 655 675 655 665 10 26,661,500 17,768,195,000 2,108 148.890 665 T/J 185,300 660 B 325,400 87 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 13,500 214 B 10,000 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 196,668,900 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 600 30,000 1 22.222 50 T/J 19,994,900 0 B 0 90 DILD Intiland Development Tbk. 180 180 178 180 0 1,415,000 253,783,400 117 31.366 180 T/J 853,000 179 B 55,100 91 DLTA Delta Djakarta Tbk. 4,850 4,840 4,780 4,790 -60 24,300 116,598,000 44 28,632.913 4,820 J 500 4,790 T/B 9,100 92 DMAS Puradelta Lestari Tbk. 228 240 228 238 10 77,099,000 18,144,610,600 2,788 113.333 240 J 18,283,300 238 T/B 875,200 93 DMND Diamond Food Indonesia Tbk. 945 955 935 935 -10 14,500 13,644,500 44 102.186 940 J 600 935 T/B 9,300 94 DNAR Bank Oke Indonesia Tbk. 274 274 256 272 -2 3,200 822,600 4 247.273 266 J 1,100 0 B 0 95 DOID Delta Dunia Makmur Tbk. 260 296 260 278 18 276,354,500 77,769,017,400 11,362 376.367 280 J 591,400 278 T/B 15,478,900 96 DPNS Duta Pertiwi Nusantara Tbk. 262 246 246 246 -16 200 49,200 1 79.927 262 J 4,700 246 T/B 4,900 97 DPUM Dua Putra Utama Makmur Tbk. 63 63 59 62 -1 157,500 9,465,100 32 11.273 62 T/J 2,200 61 B 16,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 66 68 0 158,000 10,573,000 67 38.700 68 T/J 82,700 67 B 800 99 DSNG Dharma Satya Nusantara Tbk. 354 356 346 350 -4 3,057,400 1,074,772,600 231 94.595 350 T/J 537,200 348 B 130,100 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,625 J 1,000 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 390 404 390 404 14 6,063,600 2,396,691,400 864 80.000 406 J 13,200 404 T/B 56,900 102 DVLA Darya-Varia Laboratoria Tbk. 2,220 2,220 2,160 2,200 -20 50,400 109,452,000 69 809.802 2,200 T/J 500 2,170 B 1,500 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 27,400 1,370,200 7 14.286 50 T/J 1,012,200 0 B 0 104 EKAD Ekadharma International Tbk. 1,260 1,285 1,230 1,250 -10 338,200 422,506,000 370 3,173.233 1,255 J 2,400 1,250 T/B 1,300 105 ELSA Elnusa Tbk. 230 236 230 232 2 23,794,400 5,530,174,400 1,489 58.000 234 J 880,100 232 T/B 1,247,500 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 768,885,400 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,690 0 0 4,690 0 0 0 0 651.389 4,680 J 200 4,410 B 400 108 ERAA Erajaya Swasembada Tbk. 1,495 1,510 1,440 1,445 -50 11,124,200 16,220,857,500 3,089 144.500 1,450 J 158,100 1,445 T/B 427,900 109 ESSA Surya Esa Perkasa Tbk. 163 170 160 166 3 2,559,800 426,271,200 151 309.061 168 J 488,600 165 B 45,200 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 500 25,000 3 20.080 50 T/J 929,900 0 B 0 111 ETWA Eterindo Wahanatama Tbk 68 68 68 68 0 1,700 115,600 2 5.600 74 J 2,700 68 T/B 28,300 112 EXCL XL Axiata Tbk. 2,800 2,840 2,710 2,730 -70 14,211,600 39,122,208,000 4,074 138.550 2,730 T/J 489,600 2,720 B 105,200 113 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 800 5,840,000 2 1,672.931 7,300 T/J 1,700 7,000 B 300 114 FILM MD Pictures Tbk. 170 171 164 167 -3 1,433,600 238,203,200 263 79.524 168 J 1,000 167 T/B 5,300 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,765,300 0 B 0 116 FREN Smartfren Telecom Tbk. 142 151 134 138 -4 853,341,600 121,073,549,800 21,296 7.667 139 J 1,042,800 138 T/B 36,290,000 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 3,938,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,485 1,480 1,430 1,430 -55 4,300 6,210,500 17 1,144.000 1,450 J 400 1,435 B 300 119 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. 48,500 48,800 47,200 47,425 -1,075 1,563,200 74,582,767,500 3,641 1,850.732 47,450 J 200 47,425 T/B 13,900 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 0 0 1,660 0 0 0 0 141.880 1,645 J 20,100 1,550 B 700 122 GIAA Garuda Indonesia (Persero) Tbk. 254 254 250 252 -2 23,142,900 5,823,190,200 1,594 33.875 252 T/J 863,900 250 B 4,398,600 123 GJTL Gajah Tunggal Tbk. 505 590 498 565 60 36,739,400 20,546,980,800 3,777 110.924 565 T/J 215,400 560 B 336,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 86 83 83 -3 2,604,800 219,084,300 183 20.750 85 J 161,800 83 T/B 1,139,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,315 1,285 1,295 5 397,000 515,358,000 212 100.778 1,315 J 1,200 1,295 T/B 3,800 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 1,150,400 57,558,200 37 21.999 51 T/J 1,019,900 50 B 2,159,600 127 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. 97 101 97 97 0 45,700 4,454,300 13 38.800 101 J 43,300 96 B 37,900 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 2,200 110,000 5 26.579 50 T/J 9,594,800 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 142 152 152 152 10 100 15,200 1 85.511 149 J 2,400 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 492 510 492 492 0 400 199,900 3 93.714 480 J 70,000 458 B 100 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,030 3,050 3,000 3,030 0 283,500 858,379,000 68 81.892 3,040 J 10,000 3,030 T/B 16,600 134 HERO Hero Supermarket Tbk. 885 885 835 860 -25 6,600 5,663,000 16 1,795.107 860 T/J 900 855 B 300 135 HEXA Hexindo Adiperkasa Tbk. 3,470 3,590 3,470 3,470 0 34,900 121,530,000 65 1,062.267 3,470 T/J 4,600 3,460 B 2,900 136 HITS Humpuss Intermoda Transportasi Tbk. 505 505 505 505 0 5,200 2,626,000 3 776.923 505 T/J 5,600 500 B 200 137 HKMU HK Metals Utama Tbk. 82 85 82 83 1 39,538,100 3,289,086,100 1,487 36.087 83 T/J 1,787,800 82 B 2,952,100 138 HMSP H.M. Sampoerna Tbk. 1,700 1,720 1,685 1,685 -15 30,973,200 52,427,398,000 5,261 8,411.542 1,690 J 52,300 1,685 T/B 935,600 139 HOKI Buyung Poetra Sembada Tbk. 645 655 640 645 0 6,615,700 4,280,547,000 382 208.065 650 J 230,800 645 T/B 103,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 303,800 15,190,000 41 27.027 50 T/J 7,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 244 256 242 250 6 557,800 138,711,600 135 83.333 254 J 139,200 250 T/B 224,100 142 HRUM Harum Energy Tbk. 1,190 1,205 1,185 1,190 0 289,200 344,364,000 152 22.885 1,190 T/J 4,300 1,185 B 46,600 143 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. 9,000 9,150 9,000 9,050 50 9,219,900 83,734,887,500 5,192 335.496 9,050 T/J 1,866,900 9,025 B 110,700 145 IDPR Indonesia Pondasi Raya Tbk. 190 191 190 191 1 28,400 5,423,800 9 14.922 191 T/J 10,300 187 B 6,500 146 IFII Indonesia Fibreboard Industry Tbk. 136 137 134 137 1 431,000 58,206,300 67 130.476 137 T/J 35,100 134 B 42,800 147 IGAR Champion Pacific Indonesia Tbk. 274 274 268 268 -6 8,800 2,375,400 13 175.163 272 J 105,000 268 T/B 1,100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 7,500 375,000 1 14.286 50 T/J 17,230,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 650 695 640 670 20 5,790,400 3,905,563,500 840 89.948 675 J 209,400 670 T/B 316,100 150 IMJS Indomobil Multi Jasa Tbk. 252 266 250 252 0 2,843,700 726,485,200 266 50.400 256 J 5,800 252 T/B 174,500 151 INAF Indofarma Tbk. 2,430 2,430 2,260 2,260 -170 1,168,700 2,662,198,000 404 904.000 2,260 T/J 8,896,100 0 B 0 152 INCI Intanwijaya Internasional Tbk 705 715 675 690 -15 753,500 517,059,000 639 74.628 690 T/J 18,900 685 B 21,900 153 INCO Vale Indonesia Tbk. 3,470 3,590 3,380 3,430 -40 29,028,200 101,143,511,000 6,136 1,400.000 3,430 T/J 6,810,700 3,420 B 8,800 154 INDF Indofood Sukses Makmur Tbk. 6,475 6,500 6,400 6,425 -50 9,564,800 61,462,280,000 4,538 1,099.813 6,425 T/J 584,300 6,400 B 450,700 155 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,290 2,390 0 3,600 8,580,000 13 321.890 2,380 J 1,000 2,270 B 3,000 156 INDS Indospring Tbk. 2,170 2,190 2,170 2,170 0 11,300 24,567,000 24 203.437 2,200 J 6,900 2,170 T/B 1,700 157 INDY Indika Energy Tbk. 1,010 1,075 1,000 1,015 5 47,597,900 49,706,045,000 5,647 34.407 1,020 J 71,400 1,015 T/B 1,008,000 158 INKP Indah Kiat Pulp & Paper Tbk. 7,650 7,725 7,400 7,475 -175 7,013,700 52,599,142,500 3,007 385.176 7,500 J 17,900 7,475 T/B 13,300 159 INPC Bank Artha Graha Internasional Tbk. 51 52 50 52 1 240,100 12,195,500 44 0.297 51 J 410,900 50 B 145,700 160 INTP Indocement Tunggal Prakarsa Tbk. 12,300 12,700 12,250 12,350 50 4,850,100 60,291,787,500 2,742 494.000 12,350 T/J 13,500 12,325 B 200 161 IPCC Indonesia Kendaraan Terminal Tbk. 424 434 424 434 10 2,963,700 1,274,957,400 562 26.463 434 T/J 153,100 432 B 71,400 162 IPOL Indopoly Swakarsa Industry Tbk. 73 73 72 73 0 81,100 5,839,500 13 34.762 73 T/J 19,800 72 B 29,600 163 IPTV MNC Vision Networks Tbk. 344 346 334 340 -4 37,717,100 12,931,038,400 13,541 141.667 340 T/J 101,100 338 B 221,500 164 ISAT Indosat Tbk. 2,560 2,590 2,500 2,510 -50 2,570,600 6,494,737,000 1,028 179.286 2,520 J 30,000 2,510 T/B 98,400 165 ISSP Steel Pipe Industry of Indonesia Tbk. 129 135 129 132 3 4,949,800 654,650,600 447 44.746 133 J 252,500 132 T/B 2,975,000 166 ITMG Indo Tambangraya Megah Tbk. 8,000 8,350 8,025 8,050 50 6,011,200 48,776,290,000 3,922 57.500 8,075 J 29,800 8,050 T/B 11,400 167 JAWA Jaya Agra Wattie Tbk. 66 66 65 66 0 30,200 1,987,200 14 13.200 66 T/J 180,100 65 B 100 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 57,200 19,419,200 5 281.417 340 T/J 950,100 338 B 100,000 169 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,120 1,125 -5 14,160,000 15,972,795,000 2,595 307.545 1,130 J 296,900 1,125 T/B 531,700 170 JRPT Jaya Real Property Tbk. 412 414 410 412 0 1,129,900 464,220,800 135 396.154 412 T/J 1,000 410 B 206,300 171 JSKY Sky Energy Indonesia Tbk. 79 81 79 80 1 5,128,600 409,935,400 350 40.000 81 J 532,500 80 T/B 60,200 172 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 4,020 4,030 -40 6,841,500 27,729,202,000 2,367 237.646 4,040 J 53,100 4,030 T/B 179,500 173 KAEF Kimia Farma Tbk. 2,550 2,480 2,380 2,380 -170 2,546,100 6,059,848,000 613 2,380.000 2,380 T/J 31,198,900 0 B 0 174 KBLI KMI Wire & Cable Tbk. 400 408 396 400 0 1,386,700 556,792,200 363 48.603 400 T/J 2,094,900 398 B 149,500 175 KEEN Kencana Energi Lestari Tbk. 348 348 328 348 0 2,016,700 689,871,600 107 87.879 348 T/J 45,100 338 B 200 176 KICI Kedaung Indah Can Tbk 250 0 0 250 0 0 0 0 53.077 270 J 2,000 252 B 2,200 177 KIJA Kawasan Industri Jababeka Tbk. 141 142 140 141 0 371,100 52,165,600 58 4.892 142 J 57,700 141 T/B 17,000 178 KINO Kino Indonesia Tbk. 3,310 3,380 3,280 3,330 20 394,000 1,314,437,000 154 87.632 3,340 J 300 3,300 B 4,600 179 KKGI Resource Alam Indonesia Tbk. 222 222 208 208 -14 247,500 51,482,200 9 729.825 208 T/J 258,100 0 B 0 180 KLBF Kalbe Farma Tbk. 1,550 1,570 1,510 1,515 -35 72,817,700 111,218,593,000 10,144 14,776.163 1,520 J 293,500 1,515 T/B 1,295,900 181 KOBX Kobexindo Tractors Tbk. 91 94 91 92 1 332,700 30,663,200 85 23.000 93 J 200 92 T/B 77,300 182 KOTA DMS Propertindo Tbk. 640 640 625 630 -10 12,050,500 7,606,713,500 438 315.000 630 T/J 145,000 625 B 139,500 183 KPAL Steadfast Marine Tbk. 64 65 63 63 -1 591,200 37,570,000 63 54.783 64 J 160,200 63 T/B 313,200 184 KRAS Krakatau Steel (Persero) Tbk. 358 374 354 374 16 113,242,500 41,585,942,800 6,673 46.496 376 J 3,623,400 374 T/B 30,950,600 185 KREN Kresna Graha Investama Tbk. 115 117 112 113 -2 14,057,800 1,603,051,800 955 1,175.614 113 T/J 186,400 112 B 3,621,600 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 15,400 770,000 10 7.806 50 T/J 31,242,900 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,775 6,200 5,800 5,800 25 2,400 14,430,000 16 95.868 5,800 T/J 2,000 5,475 B 700 188 LINK Link Net Tbk. 1,975 1,995 1,950 1,955 -20 1,552,500 3,038,191,000 807 122.188 1,960 J 469,200 1,955 T/B 45,800 189 LION Lion Metal Works Tbk. 380 370 366 366 -14 27,400 10,134,000 10 229.224 366 T/J 69,600 364 B 5,000 190 LPCK Lippo Cikarang Tbk 815 825 810 810 -5 636,500 517,828,000 169 91.325 815 J 108,300 810 T/B 135,500 191 LPGI Lippo General Insurance Tbk. 3,710 3,710 3,700 3,710 0 500 1,854,000 3 166.742 3,710 T/J 9,600 3,690 B 13,100 192 LPKR Lippo Karawaci Tbk. 141 144 140 143 2 7,282,200 1,037,682,300 519 46.177 143 T/J 1,334,100 142 B 251,000 193 LPPF Matahari Department Store Tbk. 1,325 1,425 1,310 1,330 5 27,245,700 37,392,657,000 5,553 30.138 1,335 J 82,100 1,330 T/B 1,368,800 194 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,005 965 965 -40 26,832,400 26,185,003,500 3,045 249.032 970 J 64,900 965 T/B 30,900 195 LTLS Lautan Luas Tbk. 440 442 440 442 2 33,800 14,877,200 30 156.245 444 J 25,800 442 T/B 900 196 MAIN Malindo Feedmill Tbk. 660 680 650 660 0 12,215,300 8,082,278,500 1,430 375.000 665 J 480,800 660 T/B 180,200 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 76,500 3,825,000 4 6.835 50 T/J 379,824,600 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. 690 705 690 700 10 8,447,900 5,915,803,500 942 1,123.325 705 J 2,251,200 700 T/B 206,600 200 MARK Mark Dynamics Indonesia Tbk. 905 920 895 905 0 9,915,100 9,014,827,500 1,222 1,810.000 905 T/J 72,000 900 B 13,600 201 MASA Multistrada Arah Sarana Tbk. 545 590 540 590 45 760,700 437,711,500 31 419.511 600 J 3,400 590 T/B 48,700 202 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,500 J 100 6,125 B 100 203 MBSS Mitrabahtera Segara Sejati Tbk. 400 434 400 422 22 2,725,600 1,153,680,200 556 26.375 424 J 19,200 422 T/B 17,300 204 MBTO Martina Berto Tbk. 75 75 70 72 -3 405,300 29,181,000 9 9.730 72 T/J 102,300 71 B 18,000 205 MCOR Bank China Construction Bank Indonesia Tbk. 137 139 135 135 -2 6,089,300 830,221,000 259 121.085 137 J 195,600 135 T/B 157,900 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,155,600 0 B 0 207 MDLN Modernland Realty Tbk. 55 56 53 54 -1 10,062,600 546,125,200 459 16.026 54 T/J 620,700 53 B 7,142,100 208 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 45,661,800 0 B 0 209 MEDC Medco Energi Internasional Tbk. 462 470 460 462 0 66,853,300 30,972,447,000 3,229 813.710 464 J 1,530,700 462 T/B 235,200 210 MEGA Bank Mega Tbk. 6,300 6,400 6,400 6,400 100 11,000 70,400,000 4 4,665.131 6,425 J 100 6,375 B 100 211 META Nusantara Infrastructure Tbk. 109 111 106 108 -1 193,700 20,931,100 54 32.720 110 J 4,400 108 T/B 4,400 212 MGRO Mahkota Group Tbk. 690 745 685 730 40 6,747,300 4,869,286,000 804 324.444 730 T/J 363,200 725 B 14,100 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,370 2,400 0 24,695,000 59,345,495,000 2,668 141.303 2,400 T/J 4,384,200 2,390 B 3,900 214 MLBI Multi Bintang Indonesia Tbk. 9,800 10,000 9,800 9,900 100 14,000 138,840,000 29 63,057.325 9,900 T/J 37,500 9,850 B 600 215 MLPL Multipolar Tbk. 52 52 51 52 0 1,098,500 56,976,200 42 5.964 52 T/J 158,400 51 B 2,883,200 216 MLPT Multipolar Technology Tbk. 575 575 545 555 -20 213,500 118,077,000 195 115.625 560 J 3,900 555 T/B 40,400 217 MNCN Media Nusantara Citra Tbk. 875 885 850 855 -20 95,713,000 82,315,278,500 9,560 95.000 860 J 1,401,900 855 T/B 838,800 218 MPMX Mitra Pinasthika Mustika Tbk. 492 498 490 494 2 1,768,500 872,666,000 292 32.933 494 T/J 400 492 B 69,700 219 MPPA Matahari Putra Prima Tbk. 115 116 111 113 -2 871,200 98,088,500 151 47.509 113 T/J 79,200 112 B 5,000 220 MRAT Mustika Ratu Tbk. 155 155 145 147 -8 259,300 38,219,900 81 22.615 147 T/J 40,800 146 B 14,900 221 MSIN MNC Studios International Tbk. 268 276 264 276 8 1,029,600 277,798,800 386 55.200 276 T/J 198,700 274 B 90,000 222 MSKY MNC Sky Vision Tbk. 1,100 1,175 1,090 1,175 75 32,900 38,623,500 9 77.303 1,175 T/J 11,600 1,170 B 1,000 223 MTDL Metrodata Electronics Tbk. 1,450 1,470 1,450 1,450 0 971,100 1,418,811,500 299 2,610.355 1,450 T/J 23,200 1,445 B 3,300 224 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 390 J 50,200 380 B 400 225 MYOH Samindo Resources Tbk. 1,100 1,150 1,060 1,150 50 198,900 223,896,000 74 136.974 1,150 T/J 11,000 1,065 B 300 226 MYOR Mayora Indah Tbk. 2,270 2,290 2,250 2,270 0 924,500 2,094,540,000 622 11,355.678 2,270 T/J 214,700 2,260 B 9,300 227 MYTX Asia Pacific Investama Tbk. 51 57 50 51 0 33,600 1,699,700 7 7.666 52 J 101,600 51 T/B 334,600 228 NIKL Pelat Timah Nusantara Tbk. 805 985 750 925 120 90,401,700 82,538,690,500 13,341 284.615 925 T/J 478,000 920 B 173,500 229 NISP Bank OCBC NISP Tbk. 720 725 715 715 -5 26,600 19,125,000 112 866.415 720 J 53,100 715 T/B 11,900 230 NOBU Bank Nationalnobu Tbk. 745 795 780 780 35 900 711,000 4 208.000 770 J 100 705 B 1,700 231 NRCA Nusa Raya Cipta Tbk. 308 314 308 310 2 190,500 59,306,800 66 36.471 312 J 3,900 308 B 20,700 232 NZIA Nusantara Almazia Tbk. 183 198 173 188 5 24,700 4,371,700 16 85.455 189 J 200 183 B 1,000 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,583,500 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 80 81 77 79 -1 2,479,000 196,059,900 164 79.000 80 J 88,100 78 B 588,300 235 PANR Panorama Sentrawisata Tbk. 87 104 81 87 0 25,097,100 2,363,323,200 1,641 52.199 87 T/J 50,700 86 B 25,600 236 PANS Panin Sekuritas Tbk. 835 835 815 815 -20 491,500 402,228,500 203 592.727 825 J 25,700 815 T/B 282,400 237 PBID Panca Budi Idaman Tbk. 865 955 860 915 50 676,400 619,313,500 211 107.647 920 J 50,800 915 T/B 83,300 238 PBRX Pan Brothers Tbk. 242 258 242 252 10 1,291,700 325,664,000 130 446.018 252 T/J 154,800 248 B 500 239 PBSA Paramita Bangun Sarana Tbk. 695 695 690 690 -5 9,700 6,718,500 8 57.500 690 T/J 16,700 685 B 100 240 PEHA Phapros Tbk. 1,655 1,560 1,540 1,540 -115 126,600 194,966,000 65 128.548 1,540 T/J 1,168,700 0 B 0 241 PGAS Perusahaan Gas Negara Tbk. 1,230 1,245 1,210 1,220 -10 56,839,200 69,514,522,000 5,305 406.667 1,220 T/J 682,600 1,215 B 2,330,700 242 PGUN Pradiksi Gunatama Tbk. 420 422 392 394 -26 2,626,000 1,053,380,000 390 342.609 396 J 200,000 394 T/B 12,000 243 PJAA Pembangunan Jaya Ancol Tbk. 540 545 530 530 -10 115,500 61,898,000 60 103.415 535 J 37,300 530 T/B 66,900 244 PLIN Plaza Indonesia Realty Tbk. 2,300 2,300 2,300 2,300 0 400 920,000 3 954.396 2,540 J 1,000 2,300 T/B 99,600 245 PNBN Bank Pan Indonesia Tbk 810 815 800 810 0 6,850,100 5,541,474,000 433 1,348.651 815 J 300,200 810 T/B 166,800 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,383,000 69,150,000 37 50.000 50 T/J 3,224,500 0 B 0 247 PNIN Paninvest Tbk. 730 730 720 725 -5 26,000 18,735,500 16 770.949 725 T/J 2,000 720 B 71,900 248 PNLF Panin Financial Tbk. 183 184 179 179 -4 23,517,700 4,236,371,000 945 193.472 180 J 335,100 179 T/B 702,900 249 POLL Pollux Properti Indonesia Tbk. 4,390 4,460 4,310 4,380 -10 32,300 140,701,000 84 712.195 4,380 T/J 1,000 4,330 B 300 250 PPRE PP Presisi Tbk. 183 186 177 182 -1 8,959,500 1,610,250,600 1,776 42.326 182 T/J 330,100 181 B 55,000 251 PPRO PP Properti Tbk. 50 50 50 50 0 6,116,300 305,815,000 362 108.108 50 T/J 66,696,800 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 108 108 105 108 0 12,100 1,306,500 4 60.801 120 J 16,600 109 B 5,500 253 PRDA Prodia Widyahusada Tbk. 3,110 3,110 3,090 3,100 -10 33,000 102,335,000 28 47.692 3,110 J 36,000 3,100 T/B 135,800 254 PSSI Pelita Samudera Shipping Tbk. 166 168 164 167 1 1,421,300 236,110,300 51 123.704 167 T/J 57,300 166 B 360,100 255 PTBA Bukit Asam Tbk. 2,080 2,110 2,050 2,080 0 30,856,500 64,115,345,000 6,695 1,808.696 2,080 T/J 9,700 2,070 B 67,000 256 PTIS Indo Straits Tbk. 164 164 164 164 0 300 49,200 1 17.263 194 J 100 164 T/B 1,100 257 PTPP PP (Persero) Tbk. 1,000 1,025 985 995 -5 51,172,700 51,400,531,500 4,133 187.030 1,000 J 384,100 995 T/B 307,400 258 PTRO Petrosea Tbk. 1,905 1,940 1,905 1,920 15 1,478,500 2,838,054,000 574 1,536.000 1,920 T/J 108,600 1,915 B 200 259 PTSN Sat Nusapersada Tbk 200 244 200 230 30 54,930,400 12,405,706,600 5,550 118.966 232 J 38,700 230 T/B 214,100 260 PUDP Pudjiadi Prestige Tbk. 226 234 220 234 8 700 155,400 3 29.186 234 T/J 400 220 B 1,100 261 PURE Trinitan Metals and Minerals Tbk. 121 122 117 118 -3 1,330,700 158,118,100 160 39.333 120 J 134,300 118 T/B 92,200 262 PWON Pakuwon Jati Tbk. 428 436 424 426 -2 56,642,400 24,290,173,600 2,770 1,642.315 428 J 823,600 426 T/B 606,100 263 PZZA Sarimelati Kencana Tbk. 645 650 630 640 -5 659,700 420,166,500 282 58.182 640 T/J 136,600 635 B 54,600 264 RAJA Rukun Raharja Tbk. 117 128 116 123 6 32,266,800 3,972,561,700 2,414 422.506 124 J 659,600 123 T/B 604,900 265 RALS Ramayana Lestari Sentosa Tbk. 565 600 560 560 -5 25,369,200 14,572,352,500 2,655 350.000 565 J 43,800 560 T/B 1,008,700 266 RANC Supra Boga Lestari Tbk. 438 450 436 438 0 1,033,300 456,976,400 170 87.600 438 T/J 5,600 436 B 23,900 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,540,700 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. 300 0 0 300 0 0 0 0 138.461 280 J 100 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 94 92 94 0 33,300 3,066,100 9 14.929 94 T/J 12,000 93 B 1,000 271 RMBA Bentoel Internasional Investama Tbk. 234 248 220 228 -6 33,900 7,990,000 12 1,784.038 238 J 10,000 228 T/B 30,500 272 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,215 1,235 5 132,000 162,480,000 100 484.314 1,240 J 15,900 1,235 T/B 900 273 SAMF Saraswanti Anugerah Makmur Tbk. 374 380 360 360 -14 15,800 5,759,200 21 300.000 372 J 6,100 360 T/B 10,200 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,950 9,775 9,800 0 900 8,892,500 5 6,322.581 9,950 J 2,000 9,700 B 600 275 SCMA Surya Citra Media Tbk. 1,305 1,315 1,290 1,305 0 9,939,200 12,919,765,000 889 590.356 1,310 J 351,400 1,305 T/B 5,352,900 276 SDPC Millennium Pharmacon International Tbk. 135 135 126 126 -9 2,255,400 285,172,400 426 84.107 126 T/J 1,591,400 0 B 0 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 770 750 770 -30 2,200 1,652,000 4 861.249 770 T/J 11,000 745 B 1,700 278 SGRO Sampoerna Agro Tbk. 1,800 1,800 1,790 1,800 0 70,500 126,882,000 25 76.923 1,800 T/J 579,100 1,795 B 6,500 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,255 1,255 1,245 1,250 -5 1,964,000 2,456,566,500 739 215.517 1,255 J 221,800 1,250 T/B 1,821,400 280 SILO Siloam International Hospitals Tbk. 4,900 4,910 4,800 4,800 -100 134,500 648,990,000 177 54.515 4,830 J 1,100 4,800 T/B 35,900 281 SIMP Salim Ivomas Pratama Tbk. 324 326 314 314 -10 9,682,900 3,071,590,400 1,004 28.545 316 J 121,400 314 T/B 667,500 282 SMBR Semen Baturaja (Persero) Tbk. 456 570 456 545 89 263,361,700 142,442,185,700 19,902 97.321 545 T/J 5,298,500 540 B 640,000 283 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,030 1,025 1,025 -15 40,800 41,848,000 26 1,237.923 1,025 T/J 113,800 1,020 B 22,300 284 SMDR Samudera Indonesia Tbk. 236 240 234 234 -2 1,274,300 300,803,400 108 939.080 236 J 15,500 234 T/B 213,500 285 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,525 9,325 9,400 25 5,009,700 47,347,222,500 2,371 3,270.930 9,425 J 2,100 9,400 T/B 30,500 286 SMKL Satyamitra Kemas Lestari Tbk. 185 192 185 186 1 11,900 2,272,500 13 96.373 186 T/J 4,200 180 B 1,000 287 SMMA Sinarmas Multiartha Tbk. 16,900 16,925 16,800 16,925 25 56,500 954,327,500 32 1,261.676 16,500 J 2,000 16,125 B 200 288 SMRA Summarecon Agung Tbk. 620 635 605 615 -5 73,306,200 45,188,549,000 5,009 1,010.516 615 T/J 28,946,400 610 B 4,783,800 289 SMSM Selamat Sempurna Tbk. 1,200 1,265 1,205 1,265 65 4,668,800 5,773,779,500 1,883 3,378.830 1,265 T/J 225,600 1,260 B 2,800 290 SOCI Soechi Lines Tbk. 140 145 137 139 -1 15,452,100 2,168,717,300 715 25.273 139 T/J 95,700 138 B 49,600 291 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,975 J 100 0 B 0 292 SPMA Suparma Tbk. 246 262 248 250 4 14,900 3,742,600 12 112.067 254 J 9,900 250 T/B 11,900 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 135 125 126 -3 71,800 9,046,700 44 134.470 128 J 2,000 126 T/B 414,100 294 SRIL Sri Rejeki Isman Tbk. 199 202 198 199 0 13,203,100 2,634,354,900 934 82.917 199 T/J 55,000 198 B 3,855,800 295 SRSN Indo Acidatama Tbk 59 60 58 59 0 4,457,700 263,476,700 188 10.746 59 T/J 289,500 58 B 2,764,400 296 SSIA Surya Semesta Internusa Tbk. 380 388 374 378 -2 23,247,500 8,888,444,000 1,268 155.077 378 T/J 110,400 376 B 19,800 297 SSMS Sawit Sumbermas Sarana Tbk. 850 855 830 835 -15 90,600 75,954,000 67 124.627 835 T/J 13,500 830 B 93,200 298 STAR Buana Artha Anugerah Tbk. 119 129 119 122 3 54,700 6,661,100 21 119.608 122 T/J 29,500 117 B 500 299 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 7,950,100 0 B 0 300 TARA Sitara Propertindo Tbk. 93 87 87 87 -6 27,800 2,418,600 11 82.075 87 T/J 49,633,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 117,721,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,215 1,230 1,195 1,220 5 57,325,300 69,672,096,500 2,802 301.235 1,225 J 265,600 1,220 T/B 249,100 303 TBLA Tunas Baru Lampung Tbk. 720 720 705 710 -10 3,267,000 2,321,086,500 511 161.676 715 J 217,100 710 T/B 3,600 304 TCID Mandom Indonesia Tbk. 6,900 6,900 6,750 6,900 0 2,100 14,352,500 14 676.789 6,900 T/J 1,000 6,800 B 400 305 TDPM Tridomain Performance Materials Tbk. 93 93 91 91 -2 2,780,700 254,628,800 205 39.912 92 J 692,800 91 T/B 42,700 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 71 76 70 73 2 11,665,100 857,886,400 807 36.500 73 T/J 336,300 71 B 824,800 308 TINS Timah Tbk. 725 770 730 740 15 68,010,900 50,880,092,500 5,836 378.136 745 J 1,007,600 740 T/B 532,300 309 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 16,300 837,600 4 23.771 52 T/J 18,600 51 B 60,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,700 6,725 -100 4,227,200 28,644,272,500 2,805 415.795 6,750 J 20,000 6,725 T/B 82,300 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,040 3,050 3,010 3,020 -20 102,705,300 310,251,724,000 15,883 1,587.093 3,030 J 980,800 3,020 T/B 4,792,900 312 TMAS Temas Tbk. 118 121 116 121 3 2,045,500 243,189,100 237 278.302 121 T/J 117,300 120 B 52,500 313 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 22,500 7,830,000 4 73.436 348 T/J 197,400 340 B 4,900 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 900 45,000 1 80.475 50 T/J 183,283,700 0 B 0 315 TOTL Total Bangun Persada Tbk. 312 312 304 306 -6 3,575,700 1,094,453,400 652 109.983 306 T/J 483,200 304 B 1,285,000 316 TOWR Sarana Menara Nusantara Tbk. 1,085 1,100 1,080 1,080 -5 122,236,700 133,175,325,500 20,732 5,144.572 1,080 T/J 10,522,800 1,075 B 1,651,200 317 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. 119 120 115 115 -4 12,900 1,504,100 11 115.887 120 J 100,200 115 T/B 2,700 319 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. 1,380 1,395 1,355 1,370 -10 361,100 494,950,500 200 244.398 1,370 T/J 10,200 1,365 B 24,900 322 TURI Tunas Ridean Tbk. 1,365 1,370 1,365 1,365 0 164,500 225,317,500 9 3,033.333 1,375 J 12,000 1,365 T/B 8,500 323 UCID Uni-Charm Indonesia Tbk. 1,525 1,545 1,530 1,535 10 212,600 326,205,500 122 102.333 1,535 T/J 8,000 1,530 B 1,500 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,605 1,605 0 486,600 783,154,500 212 3,111.913 1,610 J 23,800 1,605 T/B 16,200 325 UNIC Unggul Indah Cahaya Tbk. 3,940 0 0 3,940 0 0 0 0 145.922 3,900 J 100 3,710 B 200 326 UNSP Bakrie Sumatera Plantations Tbk. 63 64 62 63 0 124,500 7,785,900 30 2.992 63 T/J 4,800 62 B 114,800 327 UNTR United Tractors Tbk. 21,000 22,325 21,125 21,600 600 9,975,800 216,821,312,500 8,452 25,714.286 21,600 T/J 360,400 21,550 B 1,800 328 UNVR Unilever Indonesia Tbk. 8,075 8,150 8,075 8,150 75 16,665,100 135,478,015,000 5,236 208,653.354 8,175 J 834,800 8,150 T/B 796,900 329 VICO Victoria Investama Tbk. 74 76 75 75 1 11,200 851,000 6 60.000 75 T/J 51,500 73 B 3,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 37,178,200 0 B 0 331 VOKS Voksel Electric Tbk. 200 202 193 196 -4 16,900 3,319,500 18 86.701 200 J 4,000 196 T/B 2,100 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 198 200 198 199 1 9,050,900 1,800,342,300 667 68.621 199 T/J 11,900 198 B 885,900 333 WEHA WEHA Transportasi Indonesia Tbk. 78 79 76 78 0 521,000 40,508,900 184 34.050 78 T/J 22,600 77 B 1,300 334 WIIM Wismilak Inti Makmur Tbk. 248 308 236 260 12 341,630,200 96,117,593,800 16,840 40.000 262 J 32,300 260 T/B 2,641,500 335 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,225 1,200 1,210 0 6,508,700 7,874,220,000 1,454 311.012 1,210 T/J 150,200 1,205 B 1,049,800 336 WINS Wintermar Offshore Marine Tbk. 91 92 92 92 1 10,300 947,600 2 24.880 92 T/J 2,416,700 91 B 1,000 337 WOMF Wahana Ottomitra Multiartha Tbk. 256 260 240 240 -16 884,700 221,028,400 147 36.385 240 T/J 1,764,000 0 B 0 338 WOOD Integra Indocabinet Tbk. 392 396 382 386 -6 25,682,000 9,987,055,000 1,576 148.462 386 T/J 5,166,500 384 B 367,000 339 WSBP Waskita Beton Precast Tbk. 200 202 199 199 -1 32,312,400 6,448,692,800 1,113 40.612 200 J 1,381,800 199 T/B 1,827,700 340 WSKT Waskita Karya (Persero) Tbk. 670 680 625 665 -5 78,707,100 51,536,370,500 6,084 179.487 670 J 1,259,100 665 T/B 279,200 341 WTON Wijaya Karya Beton Tbk. 284 292 282 286 2 8,896,500 2,537,322,600 836 48.475 286 T/J 1,275,300 284 B 646,900 Total 6,585,549,500 5,832,002,004,100 568,516 3,012,444,000 335,958,600 Jakarta, 28 July 2020 Trading Division