List of Securities Quotation Main Board Date: Thursday, 30 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. 9,700 10,225 9,700 9,700 0 4,630,200 45,653,320,000 4,567 788.004 9,725 J 5,000 9,700 T/B 282,200 2 ABMM ABM Investama Tbk. 1,075 1,075 1,075 1,075 0 700 752,500 4 28.667 1,080 J 1,000 1,065 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,740 1,795 1,740 1,750 10 13,366,200 23,541,186,500 4,552 2,134.146 1,750 T/J 289,600 1,745 B 22,800 4 ACST Acset Indonusa Tbk. 282 284 264 266 -16 2,360,400 632,365,200 358 11.170 268 J 18,000 266 T/B 91,600 5 ADHI Adhi Karya (Persero) Tbk. 630 635 600 600 -30 33,301,500 20,248,565,500 3,308 471.205 605 J 1,137,100 600 T/B 89,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,975 7,825 7,900 -75 158,100 1,248,500,000 248 339.785 7,900 T/J 1,200 7,875 B 3,900 7 ADMG Polychem Indonesia Tbk 123 124 115 115 -8 6,287,500 733,942,800 369 10.265 115 T/J 475,500 0 B 0 8 ADRO Adaro Energy Tbk. 1,085 1,100 1,075 1,085 0 41,227,100 44,685,951,500 5,027 98.636 1,085 T/J 881,600 1,080 B 457,300 9 AGII Aneka Gas Industri Tbk. 545 565 545 545 0 52,900 28,924,000 42 49.545 550 J 1,100 545 T/B 21,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 240 248 228 232 -8 75,788,800 17,994,525,600 4,322 379.035 232 T/J 533,700 230 B 3,399,200 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 2,930 2,850 2,880 30 32,917,500 94,802,823,000 4,525 2,295.351 2,890 J 36,600 2,880 T/B 278,200 13 ALTO Tri Banyan Tirta Tbk. 342 340 340 340 -2 500 170,000 1 169.868 340 T/J 19,500 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 208,600 40,679,100 8 178.182 196 T/J 122,900 195 B 122,100 15 AMFG Asahimas Flat Glass Tbk. 2,860 2,710 2,670 2,700 -160 15,300 41,305,000 9 110.204 2,820 J 4,700 2,700 T/B 4,600 16 AMRT Sumber Alfaria Trijaya Tbk. 745 750 740 740 -5 247,400 183,679,500 124 1,888.285 740 T/J 230,800 735 B 101,800 17 ANJT Austindo Nusantara Jaya Tbk. 585 595 545 595 10 1,100 629,500 3 49.583 600 J 2,900 550 B 200 18 ANTM Aneka Tambang Tbk. 730 740 720 730 0 68,996,600 50,390,271,500 4,642 481.308 735 J 5,835,000 730 T/B 440,300 19 APLI Asiaplast Industries Tbk. 122 126 117 117 -5 39,800 4,712,000 21 97.500 117 T/J 200 0 B 0 20 APLN Agung Podomoro Land Tbk. 118 121 116 117 -1 15,512,200 1,834,761,300 793 32.055 118 J 1,360,300 117 T/B 1,014,900 21 ARNA Arwana Citramulia Tbk. 424 424 410 422 -2 441,500 185,253,200 105 2,868.212 422 T/J 75,700 418 B 29,700 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 955 J 500 910 B 500 24 ASGR Astra Graphia Tbk. 670 675 660 660 -10 323,200 214,566,000 172 136.839 665 J 163,000 660 T/B 5,500 25 ASII Astra International Tbk. 5,075 5,225 5,000 5,150 75 32,720,500 167,986,160,000 5,876 3,682.859 5,150 T/J 1,087,900 5,125 B 91,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,170 1,145 1,170 15 50,000 57,751,500 47 2,166.667 1,170 T/J 2,800 1,155 B 1,900 27 ASRI Alam Sutera Realty Tbk. 126 129 122 123 -3 59,749,600 7,383,464,500 2,142 117.143 124 J 4,591,400 123 T/B 189,600 28 ASSA Adi Sarana Armada Tbk. 520 550 515 535 15 20,080,000 10,772,089,500 1,476 137.179 540 J 1,399,800 535 T/B 300 29 ATIC Anabatic Technologies Tbk. 655 615 615 615 -40 100 61,500 1 87.857 680 J 1,200 615 T/B 1,900 30 AUTO Astra Otoparts Tbk. 865 890 860 870 5 1,054,600 920,313,500 419 786.832 875 J 92,300 870 T/B 127,800 31 BAPA Bekasi Asri Pemula Tbk. 50 51 50 50 0 5,100 255,100 2 33.333 50 T/J 22,700 0 B 0 32 BATA Sepatu Bata Tbk. 570 600 570 600 30 20,500 12,013,000 28 7,782.101 600 T/J 10,000 590 B 600 33 BBCA Bank Central Asia Tbk. 30,675 31,200 30,275 31,200 525 16,106,700 497,130,377,500 12,269 17,828.571 31,200 T/J 113,800 31,125 B 200 34 BBKP Bank Bukopin Tbk. 179 184 178 178 -1 26,540,700 4,758,224,900 1,025 53.376 179 J 157,900 178 T/B 3,343,100 35 BBMD Bank Mestika Dharma Tbk. 1,460 1,460 1,455 1,455 -5 700 1,019,500 3 105.435 1,455 T/J 1,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,630 4,570 4,600 10 48,400,800 222,626,313,000 8,207 22.124 4,610 J 271,300 4,600 T/B 3,016,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,170 3,110 3,160 40 78,478,700 247,019,629,000 9,124 3,611.429 3,160 T/J 7,032,400 3,150 B 259,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,305 1,265 1,265 -20 78,846,200 100,502,804,500 3,808 165.000 1,265 T/J 1,478,800 1,260 B 2,365,300 40 BBYB Bank Yudha Bhakti Tbk. 300 310 300 300 0 204,100 61,231,000 9 305.437 300 T/J 498,500 294 B 1,900 41 BCAP MNC Kapital Indonesia Tbk. 150 150 144 148 -2 1,131,500 165,961,800 146 419.715 148 T/J 61,300 147 B 60,000 42 BDMN Bank Danamon Indonesia Tbk. 2,740 2,790 2,730 2,740 0 966,800 2,661,829,000 439 1.547 2,770 J 10,000 2,740 T/B 466,600 43 BEST Bekasi Fajar Industrial Estate Tbk. 125 129 121 123 -2 38,367,500 4,781,778,500 1,417 72.353 124 J 1,532,200 123 T/B 1,294,100 44 BFIN BFI Finance Indonesia Tbk. 274 326 274 290 16 90,593,400 26,905,981,200 5,653 1,486.113 290 T/J 354,800 288 B 111,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 177,600 8,880,000 11 146.220 50 T/J 29,704,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 845 880 820 880 35 7,826,200 6,785,329,000 202 497.186 880 T/J 320,200 830 B 99,000 47 BIRD Blue Bird Tbk. 1,125 1,130 1,075 1,115 -10 996,800 1,098,229,500 278 17.154 1,115 T/J 519,400 1,090 B 520,700 48 BISI BISI International Tbk. 815 875 820 840 25 874,700 734,716,500 259 420.000 845 J 17,600 840 T/B 44,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 965 975 930 935 -30 17,861,400 16,850,235,000 2,683 155.833 940 J 333,400 935 T/B 1,089,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 565 545 550 -5 19,764,400 10,931,995,500 2,827 127.907 555 J 7,874,300 550 T/B 500,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 3,704,800 185,240,000 40 3.455 50 T/J 96,567,900 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 130,326,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,800 5,625 5,800 100 26,322,300 150,998,832,500 4,126 1,747.688 5,800 T/J 4,450,900 5,775 B 104,900 54 BMSR Bintang Mitra Semestaraya Tbk 53 58 53 53 0 2,100 114,500 5 10.600 57 J 46,900 54 B 2,400 55 BMTR Global Mediacom Tbk. 222 226 212 214 -8 27,203,300 5,921,914,800 1,389 174.182 216 J 394,700 214 T/B 653,800 56 BNBA Bank Bumi Arta Tbk. 304 304 304 304 0 40,400 12,281,600 7 190.000 306 J 51,200 304 T/B 4,700 57 BNGA Bank CIMB Niaga Tbk. 780 785 770 770 -10 4,800,800 3,714,297,500 789 5.685 775 J 168,500 770 T/B 194,800 58 BNII Bank Maybank Indonesia Tbk. 212 230 198 198 -14 61,326,500 12,913,785,700 4,178 2.359 199 J 190,700 198 T/B 2,576,100 59 BNLI Bank Permata Tbk. 1,265 1,270 1,255 1,270 5 5,982,900 7,554,485,000 662 13.828 1,270 T/J 590,300 1,260 B 1,100 60 BPTR Batavia Prosperindo Trans Tbk. 75 79 72 78 3 6,500 492,300 13 78.000 78 T/J 15,300 77 B 1,400 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 100 4,980 B 100 62 BRIS Bank BRIsyariah Tbk. 550 580 520 540 -10 287,754,200 158,506,519,000 21,920 105.882 545 J 1,571,200 540 T/B 2,578,000 63 BRPT Barito Pacific Tbk. 950 1,050 885 950 0 396,283,500 380,816,400,000 30,290 371.486 955 J 147,900 950 T/B 23,073,300 64 BSDE Bumi Serpong Damai Tbk. 715 765 690 690 -25 71,553,200 49,989,083,500 4,160 135.160 695 J 700 690 T/B 9,326,700 65 BSIM Bank Sinarmas Tbk. 515 520 500 515 0 700 359,500 5 351.251 515 T/J 6,300 505 B 500 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. 2,280 2,450 2,290 2,290 10 299,800 704,900,000 247 443.316 2,300 J 1,500 2,290 T/B 7,000 68 BTPS Bank BTPN Syariah Tbk. 3,430 3,490 3,380 3,450 20 25,228,900 87,091,990,000 5,396 353.846 3,460 J 53,100 3,450 T/B 1,466,300 69 BUDI Budi Starch & Sweetener Tbk. 91 91 90 90 -1 355,300 32,090,100 34 48.778 91 J 68,000 90 T/B 21,700 70 BULL Buana Lintas Lautan Tbk. 320 334 322 324 4 155,285,400 50,370,654,800 4,722 31.684 326 J 823,300 324 T/B 1,038,700 71 BVIC Bank Victoria International Tbk. 63 65 59 59 -4 2,740,900 164,315,000 130 55.790 60 J 48,000 59 T/B 268,300 72 BWPT Eagle High Plantations Tbk. 121 126 117 119 -2 162,283,600 19,579,367,400 9,495 26.026 119 T/J 1,067,100 118 B 6,821,000 73 BYAN Bayan Resources Tbk. 13,075 13,550 13,075 13,225 150 2,000 26,802,500 13 228.017 14,000 J 200 13,200 B 500 74 CAMP Campina Ice Cream Industry Tbk. 204 204 197 197 -7 1,053,400 209,345,100 265 59.697 198 J 10,000 197 T/B 4,500 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 674,900 33,745,000 19 28.571 50 T/J 40,473,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,900 1,880 1,775 1,800 -100 597,800 1,078,023,000 381 371.901 1,810 J 1,200 1,800 T/B 18,300 77 CFIN Clipan Finance Indonesia Tbk. 190 199 190 191 1 375,400 72,691,600 63 14.946 194 J 500 190 B 281,600 78 CITY Natura City Developments Tbk. 55 55 53 53 -2 50,800 2,693,000 9 44.167 53 T/J 19,800 52 B 64,600 79 CLEO Sariguna Primatirta Tbk. 525 535 500 515 -10 36,284,900 18,772,973,000 3,810 2,239.130 515 T/J 250,200 510 B 222,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,140 980 990 -60 329,400 341,767,000 100 94.731 1,100 J 1,000 990 T/B 13,900 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 108,709,500 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,250 6,075 6,225 25 10,088,200 62,314,205,000 4,068 28,350.868 6,225 T/J 934,200 6,200 B 8,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 164,104,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 324 332 328 330 6 151,400 50,010,000 49 166.528 330 T/J 2,000 316 B 3,500 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. 655 665 645 655 0 21,089,900 13,822,507,000 1,870 146.651 660 J 158,700 655 T/B 1,216,600 87 DART Duta Anggada Realty Tbk. 226 216 216 216 -10 4,300 928,800 6 39.930 226 J 5,000 216 T/B 2,000 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 240,717,600 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 17,692,700 0 B 0 90 DILD Intiland Development Tbk. 178 181 177 179 1 1,898,200 340,276,600 121 31.192 179 T/J 144,600 178 B 114,600 91 DLTA Delta Djakarta Tbk. 4,800 4,800 4,740 4,740 -60 20,100 95,658,000 41 28,334.031 4,750 J 12,600 4,740 T/B 1,000 92 DMAS Puradelta Lestari Tbk. 234 234 218 220 -14 102,596,900 22,787,154,000 3,161 104.762 222 J 210,900 220 T/B 6,243,800 93 DMND Diamond Food Indonesia Tbk. 950 945 930 930 -20 21,200 19,775,000 37 101.639 940 J 200 930 T/B 4,900 94 DNAR Bank Oke Indonesia Tbk. 254 240 240 240 -14 5,200 1,248,000 4 218.182 254 J 112,100 240 T/B 3,000 95 DOID Delta Dunia Makmur Tbk. 266 278 260 260 -6 50,988,700 13,610,272,400 2,579 351.998 262 J 50,200 260 T/B 8,069,100 96 DPNS Duta Pertiwi Nusantara Tbk. 246 248 240 240 -6 2,000 483,400 4 77.978 286 J 400 242 B 2,000 97 DPUM Dua Putra Utama Makmur Tbk. 62 68 62 67 5 45,800 2,941,400 19 12.182 67 T/J 60,600 62 B 10,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 68 69 65 66 -2 300,900 19,781,800 72 37.562 68 J 75,900 66 T/B 130,000 99 DSNG Dharma Satya Nusantara Tbk. 360 374 354 366 6 6,097,100 2,237,168,400 512 98.919 366 T/J 184,500 364 B 331,300 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,125 J 500 19,425 B 100 101 DUCK Jaya Bersama Indo Tbk. 390 394 364 366 -24 11,549,400 4,270,608,400 1,750 72.475 366 T/J 203,700 364 B 714,100 102 DVLA Darya-Varia Laboratoria Tbk. 2,320 2,370 2,260 2,320 0 100,800 234,868,000 71 853.973 2,330 J 2,500 2,320 T/B 2,200 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 101,100 5,055,000 5 14.286 50 T/J 2,067,500 0 B 0 104 EKAD Ekadharma International Tbk. 1,235 1,240 1,215 1,235 0 338,100 413,880,500 318 3,135.154 1,235 T/J 13,900 1,230 B 2,700 105 ELSA Elnusa Tbk. 230 234 228 228 -2 22,598,300 5,219,637,600 1,186 57.000 230 J 1,715,800 228 T/B 2,516,900 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 786,881,600 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,600 4,500 4,500 4,500 -100 100 450,000 1 625.000 4,580 J 15,700 4,410 B 100 108 ERAA Erajaya Swasembada Tbk. 1,450 1,480 1,410 1,470 20 24,865,100 35,958,041,000 3,472 147.000 1,475 J 404,000 1,470 T/B 206,100 109 ESSA Surya Esa Perkasa Tbk. 161 161 155 155 -6 2,923,700 458,923,000 243 288.581 159 J 43,400 155 T/B 1,100,200 110 ESTI Ever Shine Tex Tbk. 50 52 50 50 0 6,000 300,200 9 20.080 50 T/J 768,000 0 B 0 111 ETWA Eterindo Wahanatama Tbk 73 72 72 72 -1 200 14,400 1 5.929 73 J 1,900 72 T/B 100 112 EXCL XL Axiata Tbk. 2,540 2,560 2,410 2,500 -40 60,590,100 150,929,016,000 8,923 126.877 2,510 J 57,900 2,500 T/B 3,009,200 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 1,604.180 7,200 J 500 7,050 B 500 114 FILM MD Pictures Tbk. 162 172 158 163 1 4,436,600 726,394,900 554 77.619 163 T/J 47,700 162 B 125,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,663,000 0 B 0 116 FREN Smartfren Telecom Tbk. 153 156 143 143 -10 425,144,200 61,711,305,400 11,476 7.944 143 T/J 55,586,600 0 B 0 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 2,497,500 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 1,450 1,405 1,450 0 1,300 1,836,500 5 1,160.000 1,445 J 300 1,415 B 100 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 49,650 50,175 48,800 49,975 325 2,013,900 100,151,797,500 3,683 1,950.244 49,975 T/J 80,900 49,925 B 700 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,550 1,450 1,550 0 11,000 16,581,000 29 132.479 1,470 J 100 1,460 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 248 250 242 244 -4 16,672,700 4,087,167,600 2,143 32.800 246 J 207,600 244 T/B 7,573,800 123 GJTL Gajah Tunggal Tbk. 580 605 540 540 -40 16,398,100 9,075,954,500 1,497 106.015 540 T/J 1,371,000 0 B 0 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 85 82 84 -1 5,436,100 460,304,200 196 21.000 85 J 81,300 84 T/B 2,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,325 1,365 1,330 1,340 15 471,400 636,787,500 218 104.280 1,340 T/J 200 1,335 B 8,800 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 1,286,300 64,482,000 49 21.568 51 J 1,089,000 50 T/B 1,114,700 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 109 114 102 102 -7 201,600 21,045,800 44 40.800 102 T/J 9,900 0 B 0 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 30,500 1,525,000 4 26.579 50 T/J 10,947,200 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 158 168 154 154 -4 500 79,000 3 86.636 154 T/J 8,700 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 505 555 500 500 -5 300 161,000 3 95.238 470 J 500,000 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,050 3,050 3,000 3,050 0 350,500 1,061,591,000 125 82.432 3,070 J 20,100 3,050 T/B 49,800 134 HERO Hero Supermarket Tbk. 865 890 850 875 10 5,100 4,436,000 20 1,826.417 880 J 700 850 B 400 135 HEXA Hexindo Adiperkasa Tbk. 3,450 3,480 3,370 3,370 -80 106,800 363,959,000 103 1,031.654 3,390 J 200 3,370 T/B 1,200 136 HITS Humpuss Intermoda Transportasi Tbk. 515 0 0 515 0 0 0 0 792.308 510 J 100 480 B 200 137 HKMU HK Metals Utama Tbk. 82 83 80 81 -1 17,536,900 1,422,701,300 824 35.217 81 T/J 8,071,700 80 B 9,761,000 138 HMSP H.M. Sampoerna Tbk. 1,725 1,735 1,690 1,705 -20 63,911,600 108,876,206,500 5,460 8,511.382 1,705 T/J 957,900 1,700 B 449,500 139 HOKI Buyung Poetra Sembada Tbk. 650 715 650 680 30 92,794,300 63,622,929,000 7,663 219.355 685 J 888,000 680 T/B 10,154,200 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,900 195,000 9 27.027 50 T/J 139,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. 242 246 230 234 -8 474,400 112,354,200 117 78.000 236 J 53,600 234 T/B 700 142 HRUM Harum Energy Tbk. 1,180 1,190 1,175 1,180 0 370,900 437,038,500 224 22.692 1,185 J 2,000 1,180 T/B 8,000 143 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. 9,125 9,200 9,075 9,200 75 8,499,300 77,661,430,000 4,231 341.057 9,200 T/J 884,700 9,175 B 100 145 IDPR Indonesia Pondasi Raya Tbk. 192 191 188 188 -4 15,600 2,943,600 8 14.688 189 J 90,000 188 T/B 20,300 146 IFII Indonesia Fibreboard Industry Tbk. 133 142 133 135 2 1,215,900 168,925,000 113 128.571 139 J 6,500 135 T/B 99,500 147 IGAR Champion Pacific Indonesia Tbk. 272 272 272 272 0 24,300 6,609,600 13 177.778 272 T/J 43,500 270 B 1,600 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 100 5,000 1 14.286 50 T/J 17,201,800 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 665 670 650 650 -15 1,990,700 1,304,109,500 398 87.263 655 J 16,200 650 T/B 60,000 150 IMJS Indomobil Multi Jasa Tbk. 246 256 246 246 0 1,226,600 304,167,000 105 49.200 250 J 41,500 246 T/B 82,900 151 INAF Indofarma Tbk. 2,110 2,500 1,965 2,280 170 27,132,100 61,827,410,000 9,815 912.000 2,290 J 22,200 2,280 T/B 109,400 152 INCI Intanwijaya Internasional Tbk 680 705 670 680 0 1,148,200 788,085,500 367 73.546 690 J 9,600 680 T/B 27,500 153 INCO Vale Indonesia Tbk. 3,400 3,510 3,410 3,420 20 11,143,500 38,407,974,000 2,852 1,395.918 3,420 T/J 1,491,500 3,410 B 108,200 154 INDF Indofood Sukses Makmur Tbk. 6,400 6,500 6,400 6,450 50 10,514,000 67,783,517,500 5,532 1,104.093 6,475 J 211,700 6,450 T/B 34,400 155 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,290 2,390 0 6,300 14,968,000 6 321.890 2,370 J 3,800 2,290 B 4,700 156 INDS Indospring Tbk. 2,170 2,210 2,140 2,140 -30 32,500 70,176,000 18 200.625 2,200 J 2,300 2,140 T/B 7,200 157 INDY Indika Energy Tbk. 1,015 1,025 955 980 -35 22,331,100 22,127,606,500 3,246 33.220 985 J 91,200 980 T/B 704,000 158 INKP Indah Kiat Pulp & Paper Tbk. 7,850 8,000 7,725 7,800 -50 6,344,700 49,623,605,000 2,960 401.923 7,800 T/J 355,100 7,775 B 39,600 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 131,500 6,583,100 25 0.286 51 J 36,500 50 T/B 140,300 160 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,500 12,350 12,375 -25 7,584,200 94,009,360,000 3,172 495.000 12,375 T/J 1,926,800 12,350 B 143,800 161 IPCC Indonesia Kendaraan Terminal Tbk. 426 436 428 432 6 2,396,100 1,033,858,400 473 26.341 432 T/J 165,300 430 B 531,800 162 IPOL Indopoly Swakarsa Industry Tbk. 72 73 70 71 -1 295,600 21,080,200 26 33.810 73 J 18,600 71 T/B 71,600 163 IPTV MNC Vision Networks Tbk. 338 338 326 328 -10 35,288,000 11,806,578,800 4,898 136.667 328 T/J 910,200 326 B 481,500 164 ISAT Indosat Tbk. 2,340 2,420 2,210 2,300 -40 12,918,400 30,018,909,000 4,380 164.286 2,320 J 1,500 2,300 T/B 401,500 165 ISSP Steel Pipe Industry of Indonesia Tbk. 132 133 129 129 -3 4,506,800 582,886,700 331 43.729 130 J 125,100 129 T/B 671,400 166 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,800 7,900 0 3,453,200 27,174,725,000 1,771 56.429 7,900 T/J 43,400 7,875 B 41,300 167 JAWA Jaya Agra Wattie Tbk. 65 63 63 63 -2 16,100 1,014,300 6 12.600 63 T/J 1,162,300 61 B 12,200 168 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 360 336 360 22 753,100 270,996,000 21 297.971 360 T/J 19,900 330 B 5,000 169 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,110 1,055 1,060 -45 57,596,600 61,325,230,500 8,030 289.776 1,060 T/J 11,400 1,055 B 2,038,000 170 JRPT Jaya Real Property Tbk. 412 414 408 412 0 1,772,200 729,142,600 155 396.154 412 T/J 120,800 410 B 495,800 171 JSKY Sky Energy Indonesia Tbk. 79 80 78 78 -1 5,190,600 407,338,800 305 39.000 79 J 57,900 78 T/B 83,400 172 JSMR Jasa Marga (Persero) Tbk. 3,990 4,020 3,900 3,930 -60 10,167,500 39,963,275,000 4,539 231.749 3,930 T/J 963,900 3,920 B 36,300 173 KAEF Kimia Farma Tbk. 2,220 2,570 2,070 2,250 30 123,136,300 284,739,292,000 22,208 2,250.000 2,260 J 153,200 2,250 T/B 73,300 174 KBLI KMI Wire & Cable Tbk. 396 396 370 380 -16 7,118,000 2,733,004,400 690 46.173 386 J 45,200 380 T/B 261,300 175 KEEN Kencana Energi Lestari Tbk. 348 398 348 386 38 4,038,000 1,520,102,200 579 97.475 386 T/J 3,900 384 B 104,500 176 KICI Kedaung Indah Can Tbk 250 0 0 250 0 0 0 0 53.077 262 J 2,000 250 B 100 177 KIJA Kawasan Industri Jababeka Tbk. 141 159 138 159 18 1,150,700 179,440,200 110 5.516 159 T/J 925,300 145 B 100 178 KINO Kino Indonesia Tbk. 3,330 3,350 3,290 3,320 -10 379,200 1,252,576,000 134 87.368 3,320 T/J 10,600 3,310 B 1,500 179 KKGI Resource Alam Indonesia Tbk. 206 220 195 208 2 969,500 201,650,400 11 729.825 208 T/J 36,300 195 B 100 180 KLBF Kalbe Farma Tbk. 1,525 1,575 1,530 1,565 40 104,773,100 163,649,058,500 11,728 15,263.825 1,565 T/J 2,079,800 1,560 B 512,600 181 KOBX Kobexindo Tractors Tbk. 95 96 91 91 -4 389,900 35,712,900 74 22.750 92 J 18,200 91 T/B 130,700 182 KOTA DMS Propertindo Tbk. 650 675 640 670 20 16,278,500 10,710,886,000 1,156 335.000 670 T/J 494,800 665 B 265,800 183 KPAL Steadfast Marine Tbk. 64 64 61 62 -2 613,600 38,283,300 89 53.913 63 J 15,200 62 T/B 202,200 184 KRAS Krakatau Steel (Persero) Tbk. 386 396 376 380 -6 125,408,000 48,287,674,200 9,224 47.242 380 T/J 2,035,700 378 B 3,462,800 185 KREN Kresna Graha Investama Tbk. 112 114 105 108 -4 19,682,900 2,108,332,500 1,248 1,123.596 109 J 208,100 108 T/B 22,500 186 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,200 60,000 2 7.806 50 T/J 27,868,100 0 B 0 187 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,800 6,100 5,800 6,100 300 2,100 12,630,000 2 100.826 6,100 T/J 700 5,800 B 4,400 188 LINK Link Net Tbk. 1,900 1,920 1,900 1,905 5 1,517,400 2,891,582,500 626 119.062 1,910 J 11,800 1,900 B 230,600 189 LION Lion Metal Works Tbk. 364 344 340 340 -24 22,800 7,765,400 12 212.941 344 J 400 340 T/B 61,100 190 LPCK Lippo Cikarang Tbk 830 850 805 815 -15 1,297,000 1,070,325,000 299 91.888 815 T/J 12,900 810 B 75,700 191 LPGI Lippo General Insurance Tbk. 3,700 3,800 3,800 3,800 100 1,100 4,180,000 3 170.787 3,900 J 20,000 3,710 B 12,000 192 LPKR Lippo Karawaci Tbk. 139 141 136 138 -1 26,617,300 3,674,617,500 1,091 44.563 139 J 2,554,900 138 T/B 614,300 193 LPPF Matahari Department Store Tbk. 1,315 1,345 1,285 1,305 -10 21,468,200 28,111,333,500 3,598 29.571 1,310 J 12,000 1,305 T/B 1,778,300 194 LSIP PP London Sumatra Indonesia Tbk. 990 1,015 990 990 0 24,227,000 24,221,194,500 3,342 255.484 990 T/J 133,800 985 B 509,600 195 LTLS Lautan Luas Tbk. 440 440 432 440 0 3,500 1,529,000 7 155.538 440 T/J 1,500 438 B 100 196 MAIN Malindo Feedmill Tbk. 655 670 610 610 -45 36,584,000 22,520,757,000 5,012 346.591 615 J 898,600 610 T/B 208,400 197 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 200 10,000 2 6.835 50 T/J 382,984,400 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. 700 705 665 685 -15 48,121,900 33,255,850,500 2,363 1,099.254 685 T/J 74,500 680 B 64,700 200 MARK Mark Dynamics Indonesia Tbk. 940 945 895 925 -15 14,688,300 13,664,640,500 1,297 1,850.000 925 T/J 85,000 920 B 8,900 201 MASA Multistrada Arah Sarana Tbk. 600 610 585 585 -15 42,400 24,874,500 10 415.956 595 J 200 585 T/B 13,100 202 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. 418 424 412 416 -2 679,800 282,630,400 170 26.000 416 T/J 11,100 414 B 137,800 204 MBTO Martina Berto Tbk. 71 75 68 72 1 401,100 29,475,200 10 9.730 75 J 700 71 B 5,000 205 MCOR Bank China Construction Bank Indonesia Tbk. 134 139 133 137 3 6,959,200 949,521,200 336 122.879 137 T/J 3,375,300 136 B 157,500 206 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,283,900 0 B 0 207 MDLN Modernland Realty Tbk. 52 55 51 52 0 28,233,100 1,486,869,700 1,101 15.432 53 J 1,692,300 52 T/B 5,061,500 208 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 74,914,100 0 B 0 209 MEDC Medco Energi Internasional Tbk. 460 468 456 464 4 85,711,200 39,521,126,400 3,311 817.232 466 J 1,428,400 464 T/B 68,500 210 MEGA Bank Mega Tbk. 6,425 6,700 6,500 6,700 275 205,500 1,360,850,000 21 4,883.809 6,700 T/J 200 6,200 B 5,000 211 META Nusantara Infrastructure Tbk. 111 115 111 112 1 1,026,500 115,845,400 103 33.931 113 J 40,000 112 T/B 82,500 212 MGRO Mahkota Group Tbk. 750 785 750 780 30 5,660,200 4,358,485,500 650 346.667 785 J 45,600 780 T/B 21,400 213 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,520 2,340 2,400 50 29,793,900 71,747,339,000 3,406 141.303 2,410 J 940,300 2,400 T/B 46,100 214 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,775 9,800 0 41,900 410,382,500 42 62,420.382 9,825 J 3,000 9,775 B 1,300 215 MLPL Multipolar Tbk. 52 52 51 52 0 1,210,500 61,795,000 30 5.964 52 T/J 813,800 51 B 2,684,000 216 MLPT Multipolar Technology Tbk. 570 620 585 585 15 1,065,000 635,735,000 550 121.875 585 T/J 63,400 580 B 67,800 217 MNCN Media Nusantara Citra Tbk. 840 845 810 820 -20 127,603,700 104,924,110,500 21,009 91.111 825 J 1,797,900 820 T/B 590,700 218 MPMX Mitra Pinasthika Mustika Tbk. 492 496 482 488 -4 2,023,400 983,569,800 516 32.533 490 J 131,400 488 T/B 261,700 219 MPPA Matahari Putra Prima Tbk. 111 112 108 110 -1 2,041,500 222,277,200 128 46.248 110 T/J 161,600 108 B 51,900 220 MRAT Mustika Ratu Tbk. 150 153 145 145 -5 40,900 6,033,500 22 22.308 149 J 7,500 145 T/B 87,400 221 MSIN MNC Studios International Tbk. 274 274 266 266 -8 665,400 177,362,800 132 53.200 266 T/J 1,078,700 264 B 51,600 222 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 38,100 0 B 0 223 MTDL Metrodata Electronics Tbk. 1,450 1,460 1,435 1,440 -10 5,881,100 8,473,617,000 176 2,592.353 1,445 J 15,800 1,440 T/B 400 224 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 388 J 20,200 380 B 400 225 MYOH Samindo Resources Tbk. 1,145 1,140 1,105 1,135 -10 51,600 58,539,500 9 135.187 1,135 T/J 251,700 1,120 B 300 226 MYOR Mayora Indah Tbk. 2,350 2,370 2,300 2,350 0 4,020,200 9,393,638,000 1,965 11,755.878 2,350 T/J 2,300 2,340 B 700 227 MYTX Asia Pacific Investama Tbk. 53 55 54 54 1 200 10,900 2 8.117 52 J 100 50 B 55,100 228 NIKL Pelat Timah Nusantara Tbk. 865 925 855 865 0 12,083,600 10,763,026,000 3,188 266.154 870 J 15,600 865 T/B 553,700 229 NISP Bank OCBC NISP Tbk. 705 715 700 700 -5 288,700 203,599,500 212 848.238 700 T/J 37,300 695 B 28,000 230 NOBU Bank Nationalnobu Tbk. 780 780 730 730 -50 1,300 958,500 5 194.667 765 J 100 0 B 0 231 NRCA Nusa Raya Cipta Tbk. 314 314 308 312 -2 86,200 26,807,200 68 36.706 314 J 8,200 310 B 5,000 232 NZIA Nusantara Almazia Tbk. 177 218 180 198 21 6,800 1,351,200 10 90.000 196 J 32,600 177 B 6,100 233 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 1,743,400 0 B 0 234 PAMG Bima Sakti Pertiwi Tbk. 79 84 77 77 -2 63,280,100 5,073,392,800 4,026 77.000 78 J 258,300 77 T/B 994,100 235 PANR Panorama Sentrawisata Tbk. 85 86 83 84 -1 1,739,100 146,016,500 209 50.399 84 T/J 452,700 83 B 603,200 236 PANS Panin Sekuritas Tbk. 810 810 800 805 -5 272,300 219,339,500 124 585.455 810 J 50,600 805 T/B 5,400 237 PBID Panca Budi Idaman Tbk. 900 900 870 880 -20 146,400 128,781,000 74 103.529 880 T/J 148,000 875 B 6,900 238 PBRX Pan Brothers Tbk. 250 254 236 250 0 41,300 9,973,400 35 442.478 250 T/J 21,400 242 B 1,000 239 PBSA Paramita Bangun Sarana Tbk. 710 710 670 710 0 21,500 14,765,500 32 59.167 710 T/J 19,000 690 B 100 240 PEHA Phapros Tbk. 1,435 1,640 1,335 1,455 20 2,446,600 3,611,943,500 1,139 121.452 1,460 J 69,900 1,455 T/B 1,200 241 PGAS Perusahaan Gas Negara Tbk. 1,230 1,280 1,230 1,265 35 221,126,300 278,874,403,500 13,739 421.667 1,265 T/J 1,031,600 1,260 B 728,700 242 PGUN Pradiksi Gunatama Tbk. 370 388 362 366 -4 5,026,200 1,855,445,600 261 318.261 368 J 13,300 362 B 6,500 243 PJAA Pembangunan Jaya Ancol Tbk. 540 540 520 525 -15 278,200 146,368,500 90 102.439 540 J 1,000 520 B 8,600 244 PLIN Plaza Indonesia Realty Tbk. 2,420 2,700 2,400 2,700 280 35,300 85,180,000 8 1,120.378 2,700 T/J 8,600 2,300 B 100,000 245 PNBN Bank Pan Indonesia Tbk 805 810 795 805 0 4,804,900 3,858,905,000 412 1,340.326 810 J 449,100 805 T/B 796,300 246 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 49,100 2,455,000 10 50.000 50 T/J 7,154,500 0 B 0 247 PNIN Paninvest Tbk. 725 730 720 730 5 260,300 189,594,000 20 776.265 730 T/J 243,900 725 B 292,900 248 PNLF Panin Financial Tbk. 181 185 179 185 4 22,601,300 4,117,055,300 629 199.957 185 T/J 4,005,600 183 B 300 249 POLL Pollux Properti Indonesia Tbk. 4,110 4,350 4,000 4,190 80 42,000 176,004,000 114 681.301 4,190 T/J 3,100 4,010 B 300 250 PPRE PP Presisi Tbk. 180 180 174 174 -6 7,683,500 1,362,785,100 1,520 40.465 174 T/J 141,800 173 B 140,400 251 PPRO PP Properti Tbk. 50 50 50 50 0 23,539,700 1,176,985,000 469 108.108 50 T/J 61,117,900 0 B 0 252 PRAS Prima Alloy Steel Universal Tbk. 124 134 116 119 -5 189,500 22,087,600 40 66.993 119 T/J 10,000 0 B 0 253 PRDA Prodia Widyahusada Tbk. 3,100 3,130 2,970 3,100 0 100,700 304,821,000 61 47.692 3,120 J 1,700 3,100 T/B 63,900 254 PSSI Pelita Samudera Shipping Tbk. 172 174 169 170 -2 1,338,900 228,685,700 103 125.926 171 J 90,300 170 T/B 326,300 255 PTBA Bukit Asam Tbk. 2,070 2,090 2,020 2,030 -40 46,692,000 95,178,717,000 8,975 1,765.217 2,040 J 224,600 2,030 T/B 626,400 256 PTIS Indo Straits Tbk. 164 164 164 164 0 100 16,400 1 17.263 196 J 100 166 B 3,300 257 PTPP PP (Persero) Tbk. 1,005 1,015 970 975 -30 43,731,100 42,934,517,500 4,752 183.271 975 T/J 4,605,900 970 B 2,983,000 258 PTRO Petrosea Tbk. 1,910 2,010 1,910 1,970 60 2,730,600 5,362,699,500 981 1,576.000 1,970 T/J 40,400 1,965 B 7,700 259 PTSN Sat Nusapersada Tbk 218 232 208 210 -8 12,844,500 2,801,158,600 3,114 108.621 210 T/J 723,200 208 B 791,200 260 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 234 J 200 226 B 1,000 261 PURE Trinitan Metals and Minerals Tbk. 117 120 109 109 -8 3,771,500 421,139,800 218 36.333 111 J 100,000 109 T/B 417,400 262 PWON Pakuwon Jati Tbk. 424 428 416 424 0 84,746,400 35,831,917,400 3,589 1,634.604 426 J 850,800 424 T/B 599,000 263 PZZA Sarimelati Kencana Tbk. 635 640 615 625 -10 1,261,500 787,654,000 472 56.818 625 T/J 16,900 620 B 627,600 264 RAJA Rukun Raharja Tbk. 121 124 118 119 -2 7,755,900 930,282,500 625 408.766 119 T/J 80,600 118 B 1,896,500 265 RALS Ramayana Lestari Sentosa Tbk. 565 575 560 565 0 9,860,400 5,602,528,500 1,128 353.125 570 J 643,800 565 T/B 294,600 266 RANC Supra Boga Lestari Tbk. 442 488 446 456 14 2,824,900 1,295,132,400 386 91.200 456 T/J 244,300 452 B 17,900 267 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,797,300 0 B 0 268 RDTX Roda Vivatex Tbk 5,050 5,350 5,350 5,350 300 100 535,000 1 281.847 5,350 T/J 1,700 5,150 B 10,000 269 RELI Reliance Sekuritas Indonesia Tbk. 300 280 280 280 -20 100 28,000 1 129.231 298 J 800 0 B 0 270 RICY Ricky Putra Globalindo Tbk 94 94 90 92 -2 107,800 9,782,800 31 14.612 92 T/J 3,700 90 B 10,000 271 RMBA Bentoel Internasional Investama Tbk. 240 238 236 236 -4 6,800 1,610,000 5 1,846.635 238 J 8,200 236 T/B 800 272 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,245 1,215 1,235 10 251,400 310,158,500 177 484.314 1,240 J 123,000 1,235 T/B 87,600 273 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 356 358 2 2,900 1,075,000 9 298.333 376 J 3,800 358 T/B 500 274 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,350 9,800 0 25,500 248,540,000 11 6,322.581 9,800 T/J 10,000 9,350 B 200 275 SCMA Surya Citra Media Tbk. 1,280 1,305 1,250 1,285 5 39,852,400 51,004,045,500 2,855 581.309 1,285 T/J 498,600 1,280 B 1,100,000 276 SDPC Millennium Pharmacon International Tbk. 119 124 112 119 0 679,000 80,955,300 134 79.434 119 T/J 112,900 117 B 4,000 277 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 0 0 760 0 0 0 0 850.064 760 J 200 740 B 500 278 SGRO Sampoerna Agro Tbk. 1,795 1,795 1,785 1,790 -5 39,800 71,220,500 37 76.496 1,790 T/J 89,700 1,785 B 22,100 279 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,270 1,315 1,270 1,300 30 16,329,500 21,098,134,000 3,216 224.138 1,305 J 182,200 1,300 T/B 307,700 280 SILO Siloam International Hospitals Tbk. 4,550 4,750 4,550 4,690 140 55,000 257,469,000 106 53.266 4,690 T/J 200 4,680 B 400 281 SIMP Salim Ivomas Pratama Tbk. 324 330 320 322 -2 11,507,000 3,736,496,800 1,069 29.273 324 J 540,200 322 T/B 2,494,000 282 SMBR Semen Baturaja (Persero) Tbk. 510 535 486 492 -18 61,325,800 31,167,676,100 6,519 87.857 494 J 1,167,600 492 T/B 1,194,400 283 SMCB Solusi Bangun Indonesia Tbk. 1,010 1,030 995 1,025 15 50,300 51,004,000 53 1,237.923 1,030 J 65,300 1,025 T/B 16,400 284 SMDR Samudera Indonesia Tbk. 260 266 244 254 -6 6,771,200 1,706,648,800 1,024 1,019.343 256 J 15,700 254 T/B 20,800 285 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,500 9,225 9,225 -250 3,745,200 34,692,025,000 2,608 3,210.035 9,250 J 39,600 9,225 T/B 158,600 286 SMKL Satyamitra Kemas Lestari Tbk. 192 188 179 188 -4 1,100 199,300 8 97.409 189 J 3,100 180 B 100 287 SMMA Sinarmas Multiartha Tbk. 16,900 17,200 16,900 17,200 300 118,800 2,020,057,500 29 1,282.176 17,200 T/J 3,800 16,050 B 300 288 SMRA Summarecon Agung Tbk. 610 615 595 600 -10 48,644,800 29,415,936,000 2,763 985.869 600 T/J 1,192,900 595 B 5,386,100 289 SMSM Selamat Sempurna Tbk. 1,305 1,345 1,285 1,285 -20 3,853,000 5,056,509,000 1,985 3,432.250 1,285 T/J 102,000 1,280 B 79,200 290 SOCI Soechi Lines Tbk. 130 130 121 121 -9 44,079,400 5,451,620,400 1,990 22.000 122 J 1,363,500 121 T/B 7,655,700 291 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,000 T/J 300 0 B 0 292 SPMA Suparma Tbk. 246 254 250 252 6 138,200 34,604,200 18 112.964 252 T/J 39,200 250 B 5,000 293 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 170 132 170 42 1,108,400 184,478,600 42 181.428 170 T/J 197,800 127 B 5,200 294 SRIL Sri Rejeki Isman Tbk. 198 200 195 196 -2 23,743,500 4,664,022,900 1,561 81.667 197 J 1,424,100 196 T/B 1,343,000 295 SRSN Indo Acidatama Tbk 62 63 60 60 -2 9,238,100 569,812,800 584 10.928 61 J 391,200 60 T/B 3,727,800 296 SSIA Surya Semesta Internusa Tbk. 380 382 368 376 -4 18,393,700 6,914,623,200 981 154.256 378 J 116,700 376 T/B 270,400 297 SSMS Sawit Sumbermas Sarana Tbk. 835 840 815 820 -15 745,300 619,475,500 128 122.388 820 T/J 4,900 815 B 164,500 298 STAR Buana Artha Anugerah Tbk. 130 140 121 140 10 872,300 119,024,100 56 137.255 140 T/J 414,400 139 B 47,500 299 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 7,946,900 0 B 0 300 TARA Sitara Propertindo Tbk. 81 76 76 76 -5 22,300 1,694,800 15 71.698 76 T/J 20,994,600 0 B 0 301 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 46,914,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,300 1,320 1,275 1,290 -10 63,535,000 82,118,523,500 3,864 318.519 1,290 T/J 123,600 1,285 B 320,000 303 TBLA Tunas Baru Lampung Tbk. 710 735 715 730 20 10,883,800 7,904,458,500 1,068 166.230 735 J 411,200 730 T/B 91,300 304 TCID Mandom Indonesia Tbk. 7,000 6,800 6,725 6,725 -275 16,100 108,647,500 47 659.624 6,750 J 9,200 6,725 T/B 100 305 TDPM Tridomain Performance Materials Tbk. 92 93 88 90 -2 5,555,600 500,076,100 380 39.474 91 J 25,200 90 T/B 16,900 306 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 307 TGRA Terregra Asia Energy Tbk. 69 70 67 68 -1 2,141,700 145,909,200 257 34.000 69 J 51,800 68 T/B 81,100 308 TINS Timah Tbk. 780 790 755 760 -20 30,421,000 23,313,578,000 2,429 388.355 760 T/J 406,400 755 B 1,003,900 309 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 18,600 51 B 50,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,175 6,750 6,750 -225 16,783,200 115,953,127,500 8,433 417.341 6,750 T/J 23,700 6,725 B 305,200 311 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,000 3,050 3,000 3,050 50 95,785,000 290,441,720,000 11,898 1,602.859 3,050 T/J 1,785,900 3,040 B 151,300 312 TMAS Temas Tbk. 118 119 110 111 -7 1,881,300 211,458,800 312 255.302 112 J 12,700 111 T/B 519,700 313 TOBA Toba Bara Sejahtra Tbk. 346 346 332 346 0 39,300 13,596,200 8 73.014 346 T/J 15,000 336 B 1,000 314 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 17,500 875,000 8 80.475 50 T/J 19,831,900 0 B 0 315 TOTL Total Bangun Persada Tbk. 302 304 296 304 2 2,609,500 786,048,600 467 109.264 304 T/J 708,800 302 B 347,400 316 TOWR Sarana Menara Nusantara Tbk. 1,090 1,150 1,085 1,135 45 364,808,000 411,551,293,500 39,495 5,406.564 1,140 J 11,583,400 1,135 T/B 786,200 317 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. 119 121 115 115 -4 153,200 17,817,300 37 115.887 119 J 20,000 116 B 70,000 319 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 0 232.641 392 J 100 382 B 19,800 321 TSPC Tempo Scan Pacific Tbk. 1,380 1,410 1,380 1,380 0 274,500 381,412,500 141 246.182 1,395 J 600 1,380 T/B 51,200 322 TURI Tunas Ridean Tbk. 1,370 1,400 1,375 1,400 30 297,700 412,515,000 22 3,111.111 1,400 T/J 13,000 1,375 B 4,800 323 UCID Uni-Charm Indonesia Tbk. 1,540 1,545 1,530 1,540 0 3,473,200 5,341,897,500 193 102.667 1,540 T/J 117,700 1,535 B 2,000 324 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,625 1,595 1,625 20 2,044,700 3,301,789,500 600 3,150.690 1,625 T/J 113,900 1,615 B 100 325 UNIC Unggul Indah Cahaya Tbk. 3,940 4,130 3,700 3,700 -240 2,200 8,536,000 10 137.033 3,980 J 500 3,710 B 100 326 UNSP Bakrie Sumatera Plantations Tbk. 62 63 61 61 -1 141,800 8,786,000 42 2.897 61 T/J 245,300 60 B 37,700 327 UNTR United Tractors Tbk. 21,500 21,600 21,000 21,350 -150 3,279,800 69,882,752,500 3,288 25,416.667 21,350 T/J 51,700 21,325 B 1,100 328 UNVR Unilever Indonesia Tbk. 8,250 8,400 8,200 8,400 150 19,708,600 163,864,312,500 8,317 215,053.763 8,425 J 158,300 8,400 T/B 1,818,400 329 VICO Victoria Investama Tbk. 71 74 69 73 2 149,800 10,438,600 18 58.400 73 T/J 7,800 72 B 1,000 330 VIVA Visi Media Asia Tbk. 50 50 50 50 0 201,200 10,060,000 6 16.667 50 T/J 46,350,700 0 B 0 331 VOKS Voksel Electric Tbk. 194 200 189 198 4 193,900 37,475,000 48 87.586 198 T/J 3,000 189 B 500 332 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 200 193 194 -5 25,467,500 4,977,366,100 2,164 66.897 195 J 392,200 194 T/B 206,800 333 WEHA WEHA Transportasi Indonesia Tbk. 77 77 74 76 -1 266,300 20,059,800 98 33.177 76 T/J 40,400 75 B 3,200 334 WIIM Wismilak Inti Makmur Tbk. 284 328 286 320 36 198,613,300 61,542,162,200 10,776 49.231 320 T/J 5,138,000 318 B 59,400 335 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,170 1,190 -15 20,889,700 24,713,716,500 3,330 305.871 1,195 J 316,000 1,190 T/B 232,000 336 WINS Wintermar Offshore Marine Tbk. 100 102 97 99 -1 60,700 5,999,000 30 26.773 99 T/J 18,800 97 B 1,900 337 WOMF Wahana Ottomitra Multiartha Tbk. 224 232 210 212 -12 2,013,600 427,899,200 321 32.140 212 T/J 214,700 210 B 1,208,200 338 WOOD Integra Indocabinet Tbk. 386 388 380 380 -6 18,345,400 7,017,125,600 1,254 146.154 380 T/J 1,190,000 378 B 2,597,600 339 WSBP Waskita Beton Precast Tbk. 199 0 0 199 0 0 0 0 40.612 0 J 0 0 B 0 340 WSKT Waskita Karya (Persero) Tbk. 660 660 620 625 -35 147,365,700 92,529,890,500 7,252 168.691 630 J 990,900 625 T/B 1,187,500 341 WTON Wijaya Karya Beton Tbk. 284 286 274 274 -10 20,560,900 5,691,052,400 2,150 46.441 276 J 98,300 274 T/B 1,675,300 Total 6,120,223,200 6,801,417,497,200 590,823 2,556,371,100 196,054,000 Jakarta, 30 July 2020 Trading Division