List of Securities Quotation Main Board Date: Wednesday, 29 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. 9,300 9,700 9,300 9,700 400 4,891,100 46,795,467,500 3,477 788.004 9,725 J 56,400 9,700 T/B 193,900 2 ABMM ABM Investama Tbk. 1,075 1,125 1,065 1,075 0 1,500 1,616,500 7 28.667 1,080 J 1,000 1,065 B 200 3 ACES Ace Hardware Indonesia Tbk. 1,685 1,815 1,690 1,740 55 19,265,400 33,653,434,500 5,939 2,121.951 1,745 J 18,200 1,740 T/B 34,700 4 ACST Acset Indonusa Tbk. 288 290 282 282 -6 1,781,100 506,811,400 169 11.842 284 J 35,000 282 T/B 14,000 5 ADHI Adhi Karya (Persero) Tbk. 630 645 620 630 0 11,514,900 7,271,338,000 1,216 494.766 630 T/J 407,300 625 B 2,320,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,975 8,025 7,950 7,975 0 118,700 946,752,500 237 343.011 8,000 J 58,200 7,950 B 19,900 7 ADMG Polychem Indonesia Tbk 121 134 116 123 2 5,632,500 717,471,800 650 10.979 123 T/J 16,300 122 B 119,400 8 ADRO Adaro Energy Tbk. 1,090 1,095 1,070 1,085 -5 32,109,100 34,684,994,000 5,519 98.636 1,085 T/J 1,063,700 1,080 B 285,900 9 AGII Aneka Gas Industri Tbk. 555 565 540 545 -10 208,700 116,403,000 45 49.545 555 J 18,900 545 T/B 10,600 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 258 264 240 240 -18 112,999,300 27,829,483,000 7,274 392.106 240 T/J 7,519,500 0 B 0 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. 2,820 2,890 2,800 2,850 30 18,767,800 53,364,225,000 2,976 2,271.441 2,850 T/J 21,500 2,840 B 119,600 13 ALTO Tri Banyan Tirta Tbk. 344 342 342 342 -2 2,000 684,000 1 170.867 340 J 2,400 320 B 500 14 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 174,400 34,165,200 7 177.273 196 J 193,600 195 T/B 117,800 15 AMFG Asahimas Flat Glass Tbk. 2,860 0 0 2,860 0 0 0 0 116.735 2,860 J 86,600 2,680 B 500 16 AMRT Sumber Alfaria Trijaya Tbk. 750 750 740 745 -5 98,500 73,767,000 50 1,901.044 750 J 201,800 745 T/B 50,400 17 ANJT Austindo Nusantara Jaya Tbk. 585 585 585 585 0 2,000 1,170,000 4 48.750 600 J 400 585 T/B 600 18 ANTM Aneka Tambang Tbk. 720 740 710 730 10 79,691,500 57,996,380,500 6,422 481.308 735 J 3,848,900 730 T/B 6,277,400 19 APLI Asiaplast Industries Tbk. 118 127 120 122 4 25,500 3,107,500 11 101.667 120 J 2,000 115 B 1,100 20 APLN Agung Podomoro Land Tbk. 118 119 117 118 0 6,297,700 740,496,100 395 32.329 118 T/J 978,100 117 B 175,700 21 ARNA Arwana Citramulia Tbk. 424 424 418 424 0 629,800 265,659,200 62 2,881.805 424 T/J 64,800 422 B 45,500 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. 910 930 930 930 20 2,800 2,604,000 1 274.701 955 J 100 930 T/B 7,200 24 ASGR Astra Graphia Tbk. 650 705 665 670 20 1,165,800 787,109,500 423 138.912 675 J 2,600 670 T/B 51,900 25 ASII Astra International Tbk. 5,175 5,225 5,050 5,075 -100 32,010,100 163,805,700,000 6,188 3,629.225 5,100 J 162,600 5,075 T/B 674,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,160 1,150 1,155 -5 25,700 29,685,500 27 2,138.889 1,155 T/J 2,200 1,150 B 2,400 27 ASRI Alam Sutera Realty Tbk. 127 130 126 126 -1 33,728,100 4,277,114,900 1,151 120.000 127 J 5,564,400 126 T/B 2,038,000 28 ASSA Adi Sarana Armada Tbk. 520 525 510 520 0 4,993,600 2,572,914,500 391 133.333 520 T/J 219,100 515 B 116,100 29 ATIC Anabatic Technologies Tbk. 690 690 655 655 -35 2,100 1,410,500 4 93.571 680 J 100 0 B 0 30 AUTO Astra Otoparts Tbk. 890 900 865 865 -25 4,622,700 4,027,736,000 1,023 782.310 865 T/J 464,600 860 B 363,900 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 664,000 0 B 0 32 BATA Sepatu Bata Tbk. 570 575 570 570 0 1,200 689,500 6 7,392.996 575 J 2,800 570 T/B 100 33 BBCA Bank Central Asia Tbk. 30,925 30,925 30,500 30,675 -250 10,052,500 307,574,447,500 9,573 17,528.571 30,675 T/J 131,200 30,600 B 800 34 BBKP Bank Bukopin Tbk. 179 183 178 179 0 34,052,000 6,129,893,600 1,326 53.676 180 J 4,772,900 179 T/B 7,336,800 35 BBMD Bank Mestika Dharma Tbk. 1,460 0 0 1,460 0 0 0 0 105.797 1,405 J 300 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,680 4,660 4,580 4,590 -90 64,032,700 294,507,455,000 14,721 22.076 4,600 J 43,500 4,590 T/B 625,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,140 3,150 3,100 3,120 -20 67,176,700 210,194,650,000 8,282 3,565.714 3,130 J 358,700 3,120 T/B 1,503,200 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. 1,265 1,290 1,260 1,285 20 31,477,200 40,192,401,000 2,709 167.609 1,285 T/J 456,500 1,280 B 562,900 40 BBYB Bank Yudha Bhakti Tbk. 300 300 300 300 0 297,100 89,130,000 11 305.437 302 J 70,000 300 T/B 53,900 41 BCAP MNC Kapital Indonesia Tbk. 154 154 148 150 -4 1,389,900 208,420,600 205 425.387 150 T/J 55,700 149 B 113,500 42 BDMN Bank Danamon Indonesia Tbk. 2,770 2,790 2,740 2,740 -30 1,006,300 2,766,697,000 364 1.547 2,750 J 1,000 2,740 T/B 88,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 128 129 125 125 -3 27,714,600 3,489,613,100 887 73.529 125 T/J 270,000 124 B 2,065,100 44 BFIN BFI Finance Indonesia Tbk. 278 278 270 274 -4 3,795,800 1,038,858,800 359 1,404.120 276 J 340,900 274 T/B 254,800 45 BHIT MNC Investama Tbk. 50 50 50 50 0 2,000 100,000 3 146.220 50 T/J 27,779,600 0 B 0 46 BINA Bank Ina Perdana Tbk. 845 845 820 845 0 2,982,600 2,487,443,000 148 477.412 845 T/J 441,500 820 B 49,100 47 BIRD Blue Bird Tbk. 1,140 1,150 1,105 1,125 -15 673,500 756,352,500 287 17.308 1,125 T/J 549,600 1,120 B 5,300 48 BISI BISI International Tbk. 820 815 810 815 -5 289,900 236,021,500 42 407.500 815 T/J 187,500 810 B 7,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 1,000 955 965 10 22,393,800 21,733,167,500 2,655 160.833 970 J 917,100 965 T/B 78,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 550 555 -5 23,354,800 13,055,175,500 2,671 129.070 560 J 912,600 555 T/B 1,988,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 130,400 6,520,000 21 3.455 50 T/J 209,817,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 145,916,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,850 5,850 5,675 5,700 -150 34,868,600 199,155,840,000 7,611 1,717.556 5,725 J 91,900 5,700 T/B 881,400 54 BMSR Bintang Mitra Semestaraya Tbk 56 66 53 53 -3 3,300 184,500 11 10.600 56 J 10,100 53 T/B 81,700 55 BMTR Global Mediacom Tbk. 214 226 212 222 8 46,824,800 10,291,125,800 1,780 180.693 222 T/J 671,700 220 B 326,800 56 BNBA Bank Bumi Arta Tbk. 304 304 300 304 0 179,500 54,258,200 11 190.000 306 J 5,000 304 T/B 53,000 57 BNGA Bank CIMB Niaga Tbk. 780 790 775 780 0 1,956,000 1,527,932,500 456 5.759 780 T/J 16,500 775 B 861,600 58 BNII Bank Maybank Indonesia Tbk. 226 212 212 212 -14 1,033,500 219,102,000 151 2.526 212 T/J 11,458,900 0 B 0 59 BNLI Bank Permata Tbk. 1,270 1,270 1,245 1,265 -5 17,195,400 21,607,874,500 700 13.773 1,270 J 1,071,300 1,265 T/B 1,242,700 60 BPTR Batavia Prosperindo Trans Tbk. 75 75 75 75 0 400 30,000 3 75.000 75 T/J 17,100 70 B 10,400 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,600 J 100 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 590 615 550 550 -40 387,849,400 220,437,651,500 32,095 107.843 550 T/J 22,499,100 0 B 0 63 BRPT Barito Pacific Tbk. 1,020 1,030 950 950 -70 57,125,700 54,282,966,500 4,932 371.486 950 T/J 31,181,100 0 B 0 64 BSDE Bumi Serpong Damai Tbk. 725 775 715 715 -10 21,212,100 15,345,646,000 1,595 140.057 720 J 217,400 715 T/B 5,241,400 65 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 200 103,000 2 351.251 515 T/J 1,300 500 B 2,100 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. 2,200 2,300 2,200 2,280 80 345,000 780,529,000 213 441.380 2,290 J 5,000 2,280 T/B 9,000 68 BTPS Bank BTPN Syariah Tbk. 3,240 3,530 3,200 3,430 190 52,035,200 178,871,309,000 14,998 351.795 3,430 T/J 343,100 3,420 B 177,000 69 BUDI Budi Starch & Sweetener Tbk. 91 93 90 91 0 420,300 38,242,700 40 49.320 92 J 122,900 91 T/B 1,000,000 70 BULL Buana Lintas Lautan Tbk. 314 324 312 320 6 146,742,200 46,562,830,800 4,274 31.293 322 J 1,082,400 320 T/B 1,025,300 71 BVIC Bank Victoria International Tbk. 65 65 61 63 -2 1,814,800 112,433,600 214 59.573 63 T/J 6,700 62 B 14,900 72 BWPT Eagle High Plantations Tbk. 115 122 112 121 6 142,103,600 16,868,325,500 8,282 26.464 122 J 5,724,500 121 T/B 8,618,600 73 BYAN Bayan Resources Tbk. 12,800 13,700 13,075 13,075 275 800 10,815,000 6 225.431 13,700 J 1,900 13,075 T/B 100 74 CAMP Campina Ice Cream Industry Tbk. 204 208 200 204 0 552,300 113,037,000 83 61.818 204 T/J 34,300 202 B 66,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 35,500 1,775,000 12 28.571 50 T/J 80,543,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,925 1,930 1,800 1,900 -25 230,800 429,623,500 288 392.562 1,900 T/J 7,400 1,890 B 200 77 CFIN Clipan Finance Indonesia Tbk. 191 195 190 190 -1 799,300 152,627,800 94 14.868 191 J 117,300 190 T/B 315,400 78 CITY Natura City Developments Tbk. 54 55 53 55 1 101,400 5,415,100 16 45.833 55 T/J 52,700 52 B 70,200 79 CLEO Sariguna Primatirta Tbk. 460 565 458 525 65 117,220,200 61,223,758,600 14,573 2,282.609 530 J 287,400 525 T/B 1,372,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,110 1,180 1,040 1,050 -60 164,500 185,480,000 80 100.473 1,150 J 1,300 1,050 T/B 43,800 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 1,500 75,000 1 3.288 50 T/J 98,336,200 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,250 6,125 6,200 0 5,735,800 35,418,672,500 3,340 28,237.009 6,200 T/J 910,100 6,175 B 70,200 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 135,293,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 318 324 318 324 6 1,200 382,800 2 163.500 330 J 100 324 T/B 9,800 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. 665 675 650 655 -10 51,575,700 33,900,920,000 2,476 146.651 655 T/J 1,823,500 650 B 510,500 87 DART Duta Anggada Realty Tbk. 226 0 0 226 0 0 0 0 41.779 226 J 13,100 216 B 13,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 231,415,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 21,760,800 0 B 0 90 DILD Intiland Development Tbk. 180 180 177 178 -2 3,022,900 538,167,900 178 31.018 179 J 509,900 178 T/B 64,300 91 DLTA Delta Djakarta Tbk. 4,790 4,810 4,800 4,800 10 22,000 105,614,000 43 28,692.689 4,800 T/J 300 4,790 B 5,500 92 DMAS Puradelta Lestari Tbk. 238 242 232 234 -4 44,768,000 10,616,100,000 1,833 111.429 236 J 954,100 234 T/B 403,600 93 DMND Diamond Food Indonesia Tbk. 935 950 930 950 15 31,500 29,360,000 47 103.825 950 T/J 11,500 930 B 23,900 94 DNAR Bank Oke Indonesia Tbk. 272 272 254 254 -18 128,000 32,530,000 7 230.909 254 T/J 376,200 0 B 0 95 DOID Delta Dunia Makmur Tbk. 278 284 264 266 -12 61,541,100 16,832,078,000 3,542 360.121 268 J 428,200 266 T/B 464,300 96 DPNS Duta Pertiwi Nusantara Tbk. 246 0 0 246 0 0 0 0 79.927 294 J 2,000 248 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 62 72 61 62 0 65,500 4,120,500 34 11.273 64 J 1,000 61 B 20,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 68 64 68 0 269,300 18,106,000 54 38.700 68 T/J 111,300 66 B 15,900 99 DSNG Dharma Satya Nusantara Tbk. 350 366 346 360 10 3,143,100 1,120,300,200 290 97.297 360 T/J 57,300 358 B 50,000 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,700 J 500 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 404 432 382 390 -14 20,890,200 8,546,237,000 3,885 77.228 390 T/J 390,500 388 B 400,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,200 2,330 2,210 2,320 120 107,000 244,105,000 115 853.973 2,330 J 4,200 2,320 T/B 10,400 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 43,700 2,185,000 10 14.286 50 T/J 10,525,600 0 B 0 104 EKAD Ekadharma International Tbk. 1,250 1,250 1,220 1,235 -15 386,500 475,245,500 430 3,135.154 1,240 J 13,100 1,235 T/B 1,200 105 ELSA Elnusa Tbk. 232 234 230 230 -2 15,404,300 3,559,063,600 1,054 57.500 232 J 432,700 230 T/B 1,270,500 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 2,200 110,000 2 10.308 50 T/J 526,090,800 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,690 4,600 4,600 4,600 -90 100 460,000 1 638.889 4,600 T/J 280,900 4,410 B 300 108 ERAA Erajaya Swasembada Tbk. 1,445 1,460 1,400 1,450 5 13,947,500 19,927,646,500 4,958 145.000 1,450 T/J 315,400 1,445 B 297,000 109 ESSA Surya Esa Perkasa Tbk. 166 166 159 161 -5 972,700 156,976,700 180 299.752 162 J 900 161 T/B 137,900 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 900 45,000 9 20.080 50 T/J 827,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 68 73 73 73 5 100 7,300 1 6.012 73 T/J 22,200 69 B 200 112 EXCL XL Axiata Tbk. 2,730 2,710 2,540 2,540 -190 57,573,700 147,550,793,000 12,242 128.907 2,540 T/J 1,106,500 0 B 0 113 FASW Fajar Surya Wisesa Tbk. 7,300 7,000 7,000 7,000 -300 100 700,000 1 1,604.180 7,200 J 500 7,000 T/B 1,100 114 FILM MD Pictures Tbk. 167 167 161 162 -5 847,300 138,413,900 212 77.143 163 J 23,100 162 T/B 82,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 4,862,700 0 B 0 116 FREN Smartfren Telecom Tbk. 138 157 135 153 15 1,524,897,900 227,870,789,400 32,220 8.500 154 J 2,108,000 153 T/B 72,133,400 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 3,332,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,430 1,450 1,405 1,450 20 1,200 1,715,000 6 1,160.000 1,600 J 1,000 1,450 T/B 200 119 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. 47,425 49,675 47,600 49,650 2,225 2,538,000 124,372,570,000 5,182 1,937.561 49,650 T/J 41,000 49,450 B 100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,660 1,550 1,550 1,550 -110 600 930,000 2 132.479 1,550 T/J 26,700 0 B 0 122 GIAA Garuda Indonesia (Persero) Tbk. 252 252 242 248 -4 30,832,600 7,641,412,400 2,163 33.338 250 J 714,200 248 T/B 119,200 123 GJTL Gajah Tunggal Tbk. 565 630 550 580 15 42,798,600 25,456,985,000 4,306 113.868 580 T/J 584,300 575 B 53,000 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 83 85 2 2,507,400 209,397,500 221 21.250 85 T/J 711,100 84 B 759,800 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,325 1,290 1,325 30 311,500 404,619,500 176 103.113 1,330 J 12,200 1,325 T/B 695,600 126 GPRA Perdana Gapuraprima Tbk. 51 52 50 51 0 3,475,000 175,723,800 54 21.999 51 T/J 660,000 50 B 1,341,600 127 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. 97 114 96 109 12 298,400 30,715,800 56 43.600 109 T/J 14,500 108 B 400 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 12,200 610,000 5 26.579 50 T/J 9,900,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 152 162 158 158 6 600 95,200 2 88.886 158 T/J 7,100 157 B 200 131 HDIT Hensel Davest Indonesia Tbk. 492 505 505 505 13 200 101,000 2 96.190 480 J 200,000 458 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 3,050 20 464,600 1,407,350,000 95 82.432 3,050 T/J 130,800 3,020 B 14,200 134 HERO Hero Supermarket Tbk. 860 865 860 865 5 400 345,500 4 1,805.544 860 J 600 845 B 500 135 HEXA Hexindo Adiperkasa Tbk. 3,470 3,480 3,430 3,450 -20 86,900 301,029,000 47 1,056.144 3,460 J 43,500 3,450 T/B 11,000 136 HITS Humpuss Intermoda Transportasi Tbk. 505 520 500 515 10 1,400 723,500 4 792.308 520 J 7,000 505 B 100 137 HKMU HK Metals Utama Tbk. 83 86 82 82 -1 58,796,100 4,908,319,500 1,541 35.652 83 J 706,100 82 T/B 186,100 138 HMSP H.M. Sampoerna Tbk. 1,685 1,740 1,685 1,725 40 65,466,300 112,604,698,000 8,691 8,611.222 1,725 T/J 306,100 1,720 B 123,600 139 HOKI Buyung Poetra Sembada Tbk. 645 655 645 650 5 7,689,100 4,995,593,500 449 209.677 655 J 566,900 650 T/B 2,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 18,500 925,000 11 27.027 50 T/J 234,800 0 B 0 141 HRTA Hartadinata Abadi Tbk. 250 256 240 242 -8 1,245,700 304,924,200 187 80.667 244 J 30,000 242 T/B 57,200 142 HRUM Harum Energy Tbk. 1,190 1,190 1,180 1,180 -10 251,200 297,912,500 161 22.692 1,190 J 3,400 1,180 T/B 191,100 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,050 9,125 9,050 9,125 75 6,255,400 56,864,287,500 3,941 338.276 9,125 T/J 647,600 9,100 B 3,100 145 IDPR Indonesia Pondasi Raya Tbk. 191 192 191 192 1 306,900 58,921,700 16 15.000 192 T/J 5,000 191 B 5,000 146 IFII Indonesia Fibreboard Industry Tbk. 137 140 133 133 -4 314,100 42,244,100 85 126.667 138 J 500 133 T/B 412,100 147 IGAR Champion Pacific Indonesia Tbk. 268 272 266 272 4 101,000 27,268,800 8 177.778 272 T/J 5,400 266 B 4,700 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 17,412,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 670 690 660 665 -5 2,223,500 1,478,619,000 328 89.277 670 J 148,400 665 T/B 63,100 150 IMJS Indomobil Multi Jasa Tbk. 252 258 246 246 -6 1,427,600 358,559,400 144 49.200 250 J 36,300 246 T/B 223,500 151 INAF Indofarma Tbk. 2,260 2,110 2,110 2,110 -150 1,703,400 3,594,174,000 311 844.000 2,110 T/J 7,715,800 0 B 0 152 INCI Intanwijaya Internasional Tbk 690 695 670 680 -10 494,100 335,781,500 773 73.546 680 T/J 84,900 675 B 9,100 153 INCO Vale Indonesia Tbk. 3,430 3,460 3,360 3,400 -30 17,851,000 60,794,139,000 3,928 1,387.755 3,400 T/J 167,300 3,390 B 39,900 154 INDF Indofood Sukses Makmur Tbk. 6,425 6,450 6,350 6,400 -25 7,944,800 50,712,285,000 4,947 1,095.534 6,400 T/J 199,900 6,375 B 341,600 155 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,330 2,390 0 5,300 12,357,000 5 321.890 2,380 J 3,100 2,370 B 2,500 156 INDS Indospring Tbk. 2,170 2,200 2,170 2,170 0 18,300 39,718,000 18 203.437 2,200 J 8,400 2,170 T/B 7,000 157 INDY Indika Energy Tbk. 1,015 1,040 1,010 1,015 0 11,203,500 11,427,018,000 1,613 34.407 1,020 J 296,400 1,015 T/B 14,800 158 INKP Indah Kiat Pulp & Paper Tbk. 7,475 8,025 7,375 7,850 375 14,139,800 110,191,027,500 6,646 404.499 7,875 J 83,000 7,850 T/B 605,400 159 INPC Bank Artha Graha Internasional Tbk. 52 52 51 51 -1 275,200 14,050,200 24 0.291 51 T/J 104,000 50 B 302,300 160 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,600 12,400 12,400 50 6,969,200 86,984,220,000 3,625 496.000 12,425 J 100 12,400 T/B 210,900 161 IPCC Indonesia Kendaraan Terminal Tbk. 434 438 426 426 -8 2,603,700 1,117,424,600 612 25.976 428 J 89,600 426 T/B 458,400 162 IPOL Indopoly Swakarsa Industry Tbk. 73 72 71 72 -1 90,700 6,490,000 21 34.286 73 J 5,200 72 T/B 35,600 163 IPTV MNC Vision Networks Tbk. 340 340 326 338 -2 43,040,000 14,562,696,800 16,309 140.833 338 T/J 519,600 336 B 320,000 164 ISAT Indosat Tbk. 2,510 2,540 2,340 2,340 -170 14,882,100 35,374,423,000 5,065 167.143 2,340 T/J 2,783,600 0 B 0 165 ISSP Steel Pipe Industry of Indonesia Tbk. 132 138 132 132 0 9,806,500 1,323,588,000 717 44.746 133 J 245,500 132 T/B 127,300 166 ITMG Indo Tambangraya Megah Tbk. 8,050 8,125 7,825 7,900 -150 2,774,000 21,904,377,500 2,464 56.429 7,900 T/J 4,600 7,875 B 62,900 167 JAWA Jaya Agra Wattie Tbk. 66 66 65 65 -1 6,400 417,000 4 13.000 65 T/J 498,400 63 B 5,000 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 338 -2 382,600 128,934,400 14 279.762 338 T/J 900 336 B 8,900 169 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,135 1,100 1,105 -20 24,456,100 27,135,978,500 4,858 302.078 1,110 J 219,000 1,105 T/B 268,100 170 JRPT Jaya Real Property Tbk. 412 412 408 412 0 1,819,100 746,514,000 170 396.154 412 T/J 5,000 410 B 13,800 171 JSKY Sky Energy Indonesia Tbk. 80 81 75 79 -1 3,976,500 314,533,900 301 39.500 80 J 355,200 79 T/B 2,000 172 JSMR Jasa Marga (Persero) Tbk. 4,030 4,060 3,960 3,990 -40 5,734,800 23,061,592,000 3,292 235.287 4,000 J 186,500 3,990 T/B 494,900 173 KAEF Kimia Farma Tbk. 2,380 2,220 2,220 2,220 -160 3,500,400 7,770,888,000 540 2,220.000 2,220 T/J 22,045,100 0 B 0 174 KBLI KMI Wire & Cable Tbk. 400 406 392 396 -4 1,177,100 467,643,200 253 48.117 398 J 94,000 396 T/B 23,400 175 KEEN Kencana Energi Lestari Tbk. 348 348 340 348 0 2,023,000 698,212,600 99 87.879 348 T/J 59,000 344 B 1,800 176 KICI Kedaung Indah Can Tbk 250 250 250 250 0 100 25,000 1 53.077 260 J 2,100 234 B 2,300 177 KIJA Kawasan Industri Jababeka Tbk. 141 141 138 141 0 456,700 63,695,200 128 4.892 141 T/J 35,900 140 B 100 178 KINO Kino Indonesia Tbk. 3,330 3,350 3,280 3,330 0 305,200 1,007,636,000 130 87.632 3,330 T/J 652,000 3,300 B 8,100 179 KKGI Resource Alam Indonesia Tbk. 208 220 202 206 -2 10,800 2,213,600 11 722.807 206 T/J 4,400 196 B 5,500 180 KLBF Kalbe Farma Tbk. 1,515 1,555 1,515 1,525 10 87,768,200 134,711,579,000 8,589 14,873.696 1,525 T/J 1,866,400 1,520 B 2,434,500 181 KOBX Kobexindo Tractors Tbk. 92 95 92 95 3 424,000 39,653,100 91 23.750 95 T/J 84,100 94 B 100,500 182 KOTA DMS Propertindo Tbk. 630 650 630 650 20 13,228,800 8,435,681,000 621 325.000 650 T/J 314,000 645 B 150,000 183 KPAL Steadfast Marine Tbk. 63 65 59 64 1 604,800 38,296,200 63 55.652 64 T/J 182,300 63 B 11,000 184 KRAS Krakatau Steel (Persero) Tbk. 374 424 378 386 12 794,607,800 320,699,511,600 44,370 47.988 388 J 1,508,700 386 T/B 1,249,300 185 KREN Kresna Graha Investama Tbk. 113 115 110 112 -1 10,880,500 1,213,619,000 720 1,165.210 112 T/J 380,300 111 B 776,800 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 200 10,000 2 7.806 50 T/J 24,683,000 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,800 5,800 5,800 5,800 0 2,500 14,500,000 5 95.868 5,950 J 600 5,800 T/B 1,500 188 LINK Link Net Tbk. 1,955 1,960 1,895 1,900 -55 2,505,500 4,795,299,000 1,430 118.750 1,905 J 157,600 1,900 T/B 1,000 189 LION Lion Metal Works Tbk. 366 366 342 364 -2 69,700 24,163,000 27 227.972 364 T/J 1,000 346 B 200 190 LPCK Lippo Cikarang Tbk 810 860 780 830 20 1,760,600 1,455,248,000 470 93.580 835 J 32,300 830 T/B 2,300 191 LPGI Lippo General Insurance Tbk. 3,710 3,700 3,700 3,700 -10 1,400 5,180,000 4 166.292 3,840 J 500 3,700 T/B 12,000 192 LPKR Lippo Karawaci Tbk. 143 144 137 139 -4 27,008,200 3,762,908,100 1,169 44.885 140 J 844,000 139 T/B 1,885,900 193 LPPF Matahari Department Store Tbk. 1,330 1,360 1,305 1,315 -15 16,786,500 22,217,793,500 3,621 29.798 1,320 J 57,200 1,315 T/B 1,170,000 194 LSIP PP London Sumatra Indonesia Tbk. 965 1,000 945 990 25 34,803,700 34,045,366,500 2,935 255.484 995 J 852,200 990 T/B 1,100,500 195 LTLS Lautan Luas Tbk. 442 442 438 440 -2 18,000 7,927,000 30 155.538 442 J 1,500 440 T/B 3,700 196 MAIN Malindo Feedmill Tbk. 660 670 650 655 -5 6,326,900 4,142,893,500 932 372.159 655 T/J 1,210,800 650 B 1,897,100 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 7,500 375,000 5 6.835 50 T/J 364,322,200 0 B 0 198 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 199 MAPI Mitra Adiperkasa Tbk. 700 705 690 700 0 36,252,600 25,423,726,000 2,441 1,123.325 705 J 851,600 700 T/B 115,100 200 MARK Mark Dynamics Indonesia Tbk. 905 950 895 940 35 24,316,000 22,393,967,000 3,774 1,880.000 940 T/J 592,800 935 B 194,400 201 MASA Multistrada Arah Sarana Tbk. 590 610 590 600 10 316,700 189,704,000 42 426.621 600 T/J 5,000 585 B 250,000 202 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. 422 426 408 418 -4 1,239,600 514,696,800 301 26.125 418 T/J 39,400 416 B 25,600 204 MBTO Martina Berto Tbk. 72 72 69 71 -1 121,800 8,729,900 14 9.595 72 J 220,400 69 B 2,000 205 MCOR Bank China Construction Bank Indonesia Tbk. 135 135 132 134 -1 4,003,100 535,796,800 201 120.188 135 J 703,200 134 T/B 158,500 206 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,436,700 0 B 0 207 MDLN Modernland Realty Tbk. 54 54 51 52 -2 77,043,500 3,980,574,600 1,317 15.432 52 T/J 390,100 51 B 25,741,200 208 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 75,435,800 0 B 0 209 MEDC Medco Energi Internasional Tbk. 462 464 452 460 -2 61,930,600 28,256,552,800 3,661 810.187 460 T/J 1,097,500 458 B 1,393,200 210 MEGA Bank Mega Tbk. 6,400 6,425 6,400 6,425 25 500 3,210,000 2 4,683.354 6,500 J 15,000 6,350 B 6,000 211 META Nusantara Infrastructure Tbk. 108 111 108 111 3 231,200 25,228,600 38 33.629 111 T/J 148,000 110 B 10,400 212 MGRO Mahkota Group Tbk. 730 765 725 750 20 5,284,500 3,962,419,500 696 333.333 750 T/J 39,100 745 B 19,300 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,430 2,320 2,350 -50 23,945,900 56,729,909,000 2,263 138.359 2,360 J 5,000 2,350 T/B 87,100 214 MLBI Multi Bintang Indonesia Tbk. 9,900 9,900 9,775 9,800 -100 19,100 187,465,000 42 62,420.382 9,800 T/J 42,100 9,775 B 2,300 215 MLPL Multipolar Tbk. 52 52 51 52 0 657,400 33,865,800 80 5.964 52 T/J 4,500 51 B 2,196,600 216 MLPT Multipolar Technology Tbk. 555 600 565 570 15 358,900 208,502,000 170 118.750 570 T/J 3,000 565 B 73,000 217 MNCN Media Nusantara Citra Tbk. 855 860 835 840 -15 69,948,900 59,044,850,500 7,325 93.333 840 T/J 2,036,800 835 B 6,226,000 218 MPMX Mitra Pinasthika Mustika Tbk. 494 498 492 492 -2 617,800 305,357,200 173 32.800 494 J 600 492 T/B 990,100 219 MPPA Matahari Putra Prima Tbk. 113 115 109 111 -2 1,555,300 171,185,100 187 46.668 112 J 79,900 111 T/B 10,000 220 MRAT Mustika Ratu Tbk. 147 150 147 150 3 111,800 16,487,900 35 23.077 150 T/J 26,300 148 B 400 221 MSIN MNC Studios International Tbk. 276 276 268 274 -2 633,800 171,791,400 181 54.800 274 T/J 534,700 268 B 57,600 222 MSKY MNC Sky Vision Tbk. 1,175 1,140 1,140 1,140 -35 100 114,000 1 75.000 1,140 T/J 4,900 0 B 0 223 MTDL Metrodata Electronics Tbk. 1,450 1,465 1,435 1,450 0 1,296,800 1,885,139,500 265 2,610.355 1,450 T/J 163,200 1,445 B 2,600 224 MTLA Metropolitan Land Tbk. 390 390 390 390 0 100 39,000 1 163.968 390 T/J 52,700 380 B 14,900 225 MYOH Samindo Resources Tbk. 1,150 1,150 1,090 1,145 -5 282,700 322,427,500 53 136.379 1,145 T/J 228,100 1,110 B 500 226 MYOR Mayora Indah Tbk. 2,270 2,350 2,260 2,350 80 6,470,200 14,994,365,000 2,511 11,755.878 2,360 J 72,300 2,350 T/B 186,000 227 MYTX Asia Pacific Investama Tbk. 51 55 53 53 2 17,200 928,800 4 7.966 53 T/J 41,700 50 B 79,400 228 NIKL Pelat Timah Nusantara Tbk. 925 935 865 865 -60 16,895,400 14,979,136,000 3,701 266.154 865 T/J 373,900 0 B 0 229 NISP Bank OCBC NISP Tbk. 715 715 700 705 -10 234,300 165,950,000 91 854.297 705 T/J 11,800 700 B 93,100 230 NOBU Bank Nationalnobu Tbk. 780 780 780 780 0 100 78,000 1 208.000 775 J 2,100 760 B 200 231 NRCA Nusa Raya Cipta Tbk. 310 318 310 314 4 77,800 24,341,200 49 36.941 314 T/J 14,000 310 B 6,200 232 NZIA Nusantara Almazia Tbk. 188 204 177 177 -11 57,000 10,873,100 27 80.455 177 T/J 32,300 176 B 6,100 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 136,000 6,800,000 130 98.922 50 T/J 1,949,300 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 79 83 74 79 0 6,034,000 485,920,500 295 79.000 80 J 55,200 79 T/B 212,200 235 PANR Panorama Sentrawisata Tbk. 87 90 83 85 -2 2,355,500 203,356,100 350 50.999 87 J 373,400 85 T/B 366,800 236 PANS Panin Sekuritas Tbk. 815 820 805 810 -5 279,700 226,561,500 135 589.091 815 J 65,300 810 T/B 8,600 237 PBID Panca Budi Idaman Tbk. 915 910 870 900 -15 390,400 347,454,000 205 105.882 900 T/J 18,500 885 B 1,000 238 PBRX Pan Brothers Tbk. 252 254 248 250 -2 55,000 13,750,800 12 442.478 250 T/J 157,600 248 B 1,800 239 PBSA Paramita Bangun Sarana Tbk. 690 715 670 710 20 18,100 12,385,000 27 59.167 700 J 1,000 690 B 1,200 240 PEHA Phapros Tbk. 1,540 1,530 1,435 1,435 -105 479,500 688,130,000 91 119.783 1,435 T/J 863,000 0 B 0 241 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,205 1,230 10 100,171,500 123,240,191,500 11,798 410.000 1,235 J 1,923,100 1,230 T/B 4,456,100 242 PGUN Pradiksi Gunatama Tbk. 394 398 368 370 -24 2,239,500 858,997,800 254 321.739 376 J 20,000 370 T/B 21,600 243 PJAA Pembangunan Jaya Ancol Tbk. 530 545 530 540 10 87,100 46,457,000 38 105.366 540 T/J 4,200 535 B 20,600 244 PLIN Plaza Indonesia Realty Tbk. 2,300 2,420 2,400 2,420 120 4,900 11,808,000 8 1,004.191 2,500 J 100 2,420 T/B 900 245 PNBN Bank Pan Indonesia Tbk 810 810 800 805 -5 4,240,900 3,418,027,000 390 1,340.326 805 T/J 14,000 800 B 1,039,200 246 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 1,970,900 98,545,600 914 50.000 50 T/J 3,370,100 0 B 0 247 PNIN Paninvest Tbk. 725 725 720 725 0 24,700 17,852,500 16 770.949 725 T/J 13,700 720 B 36,300 248 PNLF Panin Financial Tbk. 179 182 179 181 2 18,008,100 3,241,956,400 598 195.633 181 T/J 1,101,100 180 B 3,391,700 249 POLL Pollux Properti Indonesia Tbk. 4,380 4,450 4,110 4,110 -270 14,200 60,946,000 65 668.293 4,360 J 300 4,110 T/B 23,100 250 PPRE PP Presisi Tbk. 182 183 177 180 -2 9,346,000 1,670,499,400 1,629 41.860 180 T/J 585,000 179 B 6,500 251 PPRO PP Properti Tbk. 50 50 50 50 0 8,001,500 400,075,000 314 108.108 50 T/J 61,818,400 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 108 130 105 124 16 62,100 6,884,800 16 69.808 124 T/J 7,000 123 B 100 253 PRDA Prodia Widyahusada Tbk. 3,100 3,110 3,070 3,100 0 10,200 31,617,000 15 47.692 3,130 J 2,000 3,100 T/B 124,500 254 PSSI Pelita Samudera Shipping Tbk. 167 172 165 172 5 4,236,500 721,180,200 212 127.407 173 J 121,600 172 T/B 189,700 255 PTBA Bukit Asam Tbk. 2,080 2,090 2,050 2,070 -10 14,713,800 30,416,074,000 4,133 1,800.000 2,070 T/J 1,495,900 2,060 B 2,087,900 256 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 195 J 100 165 B 1,400 257 PTPP PP (Persero) Tbk. 995 1,025 990 1,005 10 40,513,400 40,930,672,500 3,667 188.910 1,010 J 1,040,900 1,005 T/B 1,506,000 258 PTRO Petrosea Tbk. 1,920 1,920 1,880 1,910 -10 969,000 1,842,132,000 462 1,528.000 1,915 J 11,100 1,910 T/B 109,600 259 PTSN Sat Nusapersada Tbk 230 234 216 218 -12 8,841,400 1,967,998,400 1,244 112.759 220 J 60,200 218 T/B 24,300 260 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 234 J 300 228 B 100 261 PURE Trinitan Metals and Minerals Tbk. 118 121 110 117 -1 2,369,400 277,828,700 247 39.000 117 T/J 37,000 116 B 27,400 262 PWON Pakuwon Jati Tbk. 426 432 424 424 -2 47,575,400 20,364,155,200 2,543 1,634.604 426 J 67,000 424 T/B 554,500 263 PZZA Sarimelati Kencana Tbk. 640 645 635 635 -5 529,300 337,171,500 252 57.727 640 J 153,200 635 T/B 499,200 264 RAJA Rukun Raharja Tbk. 123 128 121 121 -2 12,292,600 1,515,279,800 987 415.636 122 J 167,600 121 T/B 190,900 265 RALS Ramayana Lestari Sentosa Tbk. 560 570 560 565 5 5,225,200 2,952,207,000 933 353.125 570 J 849,500 565 T/B 46,300 266 RANC Supra Boga Lestari Tbk. 438 448 438 442 4 1,628,300 721,012,200 142 88.400 442 T/J 48,100 440 B 31,500 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 7,200 360,000 3 15.994 50 T/J 4,613,500 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 22,000 269 RELI Reliance Sekuritas Indonesia Tbk. 300 0 0 300 0 0 0 0 138.461 288 J 10,000 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 94 93 94 0 1,000 93,300 5 14.929 94 T/J 4,700 93 B 500 271 RMBA Bentoel Internasional Investama Tbk. 228 244 228 240 12 14,800 3,420,000 8 1,877.934 238 J 3,100 230 B 280,900 272 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,230 1,220 1,225 -10 332,800 407,687,000 25 480.392 1,225 T/J 22,600 1,220 B 7,900 273 SAMF Saraswanti Anugerah Makmur Tbk. 360 380 356 356 -4 46,000 16,469,800 24 296.667 358 J 500 356 T/B 6,100 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 0 0 9,800 0 0 0 0 6,322.581 10,200 J 2,000 9,600 B 600 275 SCMA Surya Citra Media Tbk. 1,305 1,310 1,275 1,280 -25 17,100,800 21,996,705,500 1,209 579.047 1,280 T/J 73,400 1,275 B 791,400 276 SDPC Millennium Pharmacon International Tbk. 126 126 118 119 -7 2,531,100 299,662,500 226 79.434 120 J 50,200 119 T/B 245,100 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 760 750 760 -10 800 606,000 4 850.064 760 T/J 10,300 745 B 100 278 SGRO Sampoerna Agro Tbk. 1,800 1,800 1,790 1,795 -5 90,300 162,086,500 48 76.709 1,795 T/J 54,200 1,790 B 1,800 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,250 1,275 1,245 1,270 20 4,470,000 5,629,985,000 1,543 218.966 1,275 J 610,300 1,270 T/B 19,200 280 SILO Siloam International Hospitals Tbk. 4,800 4,870 4,530 4,550 -250 333,200 1,549,406,000 330 51.676 4,620 J 2,000 4,550 T/B 11,300 281 SIMP Salim Ivomas Pratama Tbk. 314 326 310 324 10 7,789,300 2,491,758,800 910 29.455 326 J 456,100 324 T/B 469,200 282 SMBR Semen Baturaja (Persero) Tbk. 545 555 510 510 -35 73,155,800 37,692,249,500 5,119 91.071 510 T/J 5,619,000 0 B 0 283 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,025 1,000 1,010 -15 44,600 44,777,000 36 1,219.807 1,020 J 2,000 1,010 T/B 1,800 284 SMDR Samudera Indonesia Tbk. 234 288 232 260 26 43,160,400 11,552,766,600 5,052 1,043.422 260 T/J 43,300 258 B 57,000 285 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,525 9,375 9,475 75 2,241,000 21,233,125,000 1,346 3,297.028 9,475 T/J 180,600 9,450 B 200 286 SMKL Satyamitra Kemas Lestari Tbk. 186 192 192 192 6 800 153,600 1 99.482 191 J 24,900 179 B 50,000 287 SMMA Sinarmas Multiartha Tbk. 16,925 16,900 16,700 16,900 -25 200 3,360,000 2 1,259.812 16,875 J 4,600 16,225 B 300 288 SMRA Summarecon Agung Tbk. 615 620 605 610 -5 45,766,200 27,954,048,500 2,412 1,002.300 615 J 2,377,200 610 T/B 1,828,500 289 SMSM Selamat Sempurna Tbk. 1,265 1,310 1,245 1,305 40 4,068,800 5,224,666,000 1,680 3,485.670 1,310 J 205,700 1,300 B 15,000 290 SOCI Soechi Lines Tbk. 139 142 130 130 -9 31,478,700 4,165,991,300 1,325 23.636 130 T/J 4,069,200 0 B 0 291 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. 250 260 246 246 -4 65,400 16,313,000 20 110.274 246 T/J 18,300 242 B 11,600 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 126 128 128 128 2 1,700 217,600 5 136.605 128 T/J 5,500 126 B 7,100 294 SRIL Sri Rejeki Isman Tbk. 199 200 197 198 -1 15,066,500 2,989,393,800 1,189 82.500 199 J 1,659,100 198 T/B 269,700 295 SRSN Indo Acidatama Tbk 59 63 59 62 3 18,993,000 1,153,610,300 743 11.292 62 T/J 169,900 61 B 562,900 296 SSIA Surya Semesta Internusa Tbk. 378 382 374 380 2 22,581,300 8,522,024,000 1,516 155.897 382 J 516,300 380 T/B 43,200 297 SSMS Sawit Sumbermas Sarana Tbk. 835 840 825 835 0 181,000 150,372,500 68 124.627 840 J 186,100 835 T/B 34,100 298 STAR Buana Artha Anugerah Tbk. 122 132 118 130 8 68,500 8,903,200 16 127.451 140 J 119,000 122 B 200 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,042,400 0 B 0 300 TARA Sitara Propertindo Tbk. 87 81 81 81 -6 31,800 2,575,800 13 76.415 81 T/J 20,861,700 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100,000 5,000,000 3 8.929 50 T/J 48,230,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,350 1,205 1,300 80 138,110,900 174,435,750,500 7,582 320.988 1,305 J 206,000 1,300 T/B 391,800 303 TBLA Tunas Baru Lampung Tbk. 710 720 695 710 0 3,018,300 2,128,837,500 671 161.676 715 J 102,300 710 T/B 266,400 304 TCID Mandom Indonesia Tbk. 6,900 7,000 6,750 7,000 100 10,800 72,970,000 12 686.598 7,000 T/J 3,000 6,775 B 200 305 TDPM Tridomain Performance Materials Tbk. 91 93 90 92 1 1,790,200 163,543,100 265 40.351 92 T/J 3,400 91 B 333,800 306 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. 73 73 69 69 -4 4,306,100 301,544,200 345 34.500 70 J 345,100 69 T/B 746,000 308 TINS Timah Tbk. 740 795 735 780 40 76,452,700 58,497,964,500 5,358 398.575 780 T/J 3,666,100 775 B 620,500 309 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 18,600 51 B 25,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 7,150 6,500 6,975 250 24,821,400 172,227,220,000 10,625 431.252 7,000 J 342,300 6,975 T/B 2,256,800 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,000 3,000 -20 114,352,000 344,924,322,000 19,378 1,576.582 3,010 J 223,100 3,000 T/B 3,891,000 312 TMAS Temas Tbk. 121 131 117 118 -3 12,111,000 1,502,182,500 1,108 271.402 118 T/J 46,500 117 B 200,400 313 TOBA Toba Bara Sejahtra Tbk. 348 348 324 346 -2 150,900 52,324,000 19 73.014 346 T/J 34,100 330 B 1,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 2 80.475 50 T/J 183,794,200 0 B 0 315 TOTL Total Bangun Persada Tbk. 306 308 302 302 -4 5,014,900 1,519,554,200 496 108.545 304 J 227,100 302 T/B 536,600 316 TOWR Sarana Menara Nusantara Tbk. 1,080 1,095 1,070 1,090 10 212,208,800 229,790,517,500 10,088 5,192.207 1,090 T/J 831,000 1,085 B 139,800 317 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. 115 120 117 119 4 59,300 7,056,600 9 119.917 119 T/J 16,000 118 B 48,000 319 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 320 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 398 J 19,800 382 B 19,800 321 TSPC Tempo Scan Pacific Tbk. 1,370 1,400 1,380 1,380 10 358,900 499,050,000 191 246.182 1,385 J 2,000 1,380 T/B 3,200 322 TURI Tunas Ridean Tbk. 1,365 1,370 1,370 1,370 5 268,000 367,160,000 24 3,044.444 1,375 J 12,500 1,365 B 18,000 323 UCID Uni-Charm Indonesia Tbk. 1,535 1,540 1,535 1,540 5 217,500 334,048,500 127 102.667 1,545 J 8,800 1,535 B 3,700 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,620 1,605 1,605 0 574,400 924,054,000 340 3,111.913 1,610 J 10,000 1,605 T/B 11,500 325 UNIC Unggul Indah Cahaya Tbk. 3,940 3,940 3,940 3,940 0 100 394,000 1 145.922 3,940 T/J 600 3,720 B 400 326 UNSP Bakrie Sumatera Plantations Tbk. 63 63 62 62 -1 82,700 5,128,000 24 2.944 63 J 194,800 62 T/B 15,700 327 UNTR United Tractors Tbk. 21,600 22,000 21,075 21,500 -100 3,823,200 82,578,815,000 4,685 25,595.238 21,500 T/J 11,100 21,475 B 5,700 328 UNVR Unilever Indonesia Tbk. 8,150 8,300 8,125 8,250 100 18,793,500 154,276,487,500 7,603 211,213.518 8,275 J 307,300 8,250 T/B 86,600 329 VICO Victoria Investama Tbk. 75 76 70 71 -4 174,600 12,357,000 36 56.800 74 J 15,500 71 T/B 7,300 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 900 45,000 9 16.667 50 T/J 43,729,600 0 B 0 331 VOKS Voksel Electric Tbk. 196 200 194 194 -2 21,600 4,232,500 18 85.816 198 J 4,900 194 T/B 10,400 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 204 197 199 0 44,471,000 8,916,799,900 1,411 68.621 200 J 9,174,700 199 T/B 2,466,300 333 WEHA WEHA Transportasi Indonesia Tbk. 78 78 76 77 -1 417,700 32,170,600 170 33.613 77 T/J 14,100 76 B 3,800 334 WIIM Wismilak Inti Makmur Tbk. 260 300 270 284 24 118,457,100 33,790,562,400 7,188 43.692 286 J 1,902,600 284 T/B 1,539,200 335 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,235 1,200 1,205 -5 12,971,300 15,750,541,000 2,242 309.726 1,210 J 59,500 1,205 T/B 1,986,700 336 WINS Wintermar Offshore Marine Tbk. 92 100 91 100 8 857,500 79,355,600 40 27.043 100 T/J 900 99 B 14,500 337 WOMF Wahana Ottomitra Multiartha Tbk. 240 224 224 224 -16 201,300 45,091,200 41 33.959 224 T/J 1,599,100 0 B 0 338 WOOD Integra Indocabinet Tbk. 386 392 378 386 0 34,337,800 13,261,624,200 1,765 148.462 386 T/J 9,949,500 382 B 262,700 339 WSBP Waskita Beton Precast Tbk. 199 202 198 199 0 15,127,800 3,015,000,300 799 40.612 200 J 3,351,200 199 T/B 10,321,400 340 WSKT Waskita Karya (Persero) Tbk. 665 695 655 660 -5 69,608,200 46,976,843,000 5,735 178.138 665 J 1,022,200 660 T/B 1,829,600 341 WTON Wijaya Karya Beton Tbk. 286 288 282 284 -2 8,715,800 2,481,519,600 1,328 48.136 286 J 3,466,500 284 T/B 210,000 Total 6,738,018,800 5,991,625,836,400 573,871 2,602,802,500 229,553,400 Jakarta, 29 July 2020 Trading Division