List of Securities Quotation Main Board Date: Monday, 03 August 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 9,700 9,025 9,550 -150 4,558,600 42,949,937,500 3,049 775.818 9,575 J 66,600 9,550 T/B 45,900 2 ABMM ABM Investama Tbk. 1,075 1,050 1,025 1,050 -25 600 622,500 4 28.000 1,075 J 15,600 1,005 B 1,500 3 ACES Ace Hardware Indonesia Tbk. 1,750 1,760 1,630 1,700 -50 20,586,400 34,295,922,500 6,233 2,073.171 1,700 T/J 29,300 1,695 B 29,200 4 ACST Acset Indonusa Tbk. 266 266 248 248 -18 2,456,700 618,129,400 333 10.415 252 J 10,100 248 T/B 395,500 5 ADHI Adhi Karya (Persero) Tbk. 600 605 560 565 -35 33,961,400 19,252,208,500 3,731 443.718 565 T/J 1,787,400 560 B 239,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,900 7,800 7,350 7,600 -300 443,900 3,324,835,000 696 326.882 7,625 J 6,000 7,600 T/B 28,700 7 ADMG Polychem Indonesia Tbk 115 115 107 107 -8 2,976,600 320,580,300 299 9.551 107 T/J 887,100 0 B 0 8 ADRO Adaro Energy Tbk. 1,085 1,095 1,010 1,030 -55 59,722,100 61,965,020,500 9,501 93.636 1,035 J 386,700 1,030 T/B 128,000 9 AGII Aneka Gas Industri Tbk. 545 565 510 520 -25 367,200 194,068,500 102 47.273 520 T/J 75,500 515 B 27,300 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 232 236 216 216 -16 41,285,900 9,081,288,200 2,691 352.895 218 J 453,900 216 T/B 7,012,800 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. 2,880 2,900 2,720 2,780 -100 15,945,100 44,460,415,000 2,731 2,215.651 2,790 J 29,800 2,780 T/B 47,300 13 ALTO Tri Banyan Tirta Tbk. 340 338 334 334 -6 200 67,200 2 166.870 334 T/J 57,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 196 196 195 195 -1 256,600 50,266,600 8 177.273 196 J 154,200 195 T/B 107,100 15 AMFG Asahimas Flat Glass Tbk. 2,700 2,970 2,690 2,970 270 6,300 17,052,000 11 121.224 2,970 T/J 3,200 2,690 B 4,700 16 AMRT Sumber Alfaria Trijaya Tbk. 740 745 700 720 -20 655,300 473,383,500 229 1,837.250 725 J 300 715 B 42,200 17 ANJT Austindo Nusantara Jaya Tbk. 595 0 0 595 0 0 0 0 49.583 585 J 1,000 560 B 3,500 18 ANTM Aneka Tambang Tbk. 730 750 680 700 -30 110,870,200 77,703,131,000 10,858 461.528 705 J 2,613,400 700 T/B 338,700 19 APLI Asiaplast Industries Tbk. 117 119 116 116 -1 700 82,500 6 96.667 117 J 3,000 116 T/B 1,000 20 APLN Agung Podomoro Land Tbk. 117 120 109 109 -8 32,264,900 3,567,841,600 1,819 29.863 109 T/J 3,216,000 0 B 0 21 ARNA Arwana Citramulia Tbk. 422 422 396 422 0 5,481,700 2,230,269,600 150 2,868.212 422 T/J 1,658,000 406 B 84,000 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 960 J 1,000 910 B 100 24 ASGR Astra Graphia Tbk. 660 660 630 650 -10 1,246,000 807,658,500 398 134.765 650 T/J 57,500 645 B 19,600 25 ASII Astra International Tbk. 5,150 5,150 4,860 4,880 -270 66,053,200 326,335,780,000 16,845 3,489.777 4,890 J 425,600 4,880 T/B 488,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,165 1,160 1,160 -10 30,300 35,200,500 24 2,148.148 1,160 T/J 2,500 1,155 B 2,200 27 ASRI Alam Sutera Realty Tbk. 123 124 115 115 -8 58,715,000 6,860,941,900 2,419 109.524 115 T/J 123,100 0 B 0 28 ASSA Adi Sarana Armada Tbk. 535 545 498 515 -20 12,455,100 6,387,048,100 1,222 132.051 515 T/J 407,700 510 B 19,300 29 ATIC Anabatic Technologies Tbk. 615 610 610 610 -5 100 61,000 1 87.143 690 J 1,200 610 T/B 200 30 AUTO Astra Otoparts Tbk. 870 885 835 835 -35 4,322,900 3,645,787,500 868 755.178 835 T/J 253,300 830 B 284,000 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 12,200 610,000 7 33.333 50 T/J 4,900 0 B 0 32 BATA Sepatu Bata Tbk. 600 610 560 610 10 1,700 1,005,500 11 7,911.803 610 T/J 500 570 B 200 33 BBCA Bank Central Asia Tbk. 31,200 31,175 29,125 30,650 -550 27,415,800 835,395,825,000 23,010 17,514.286 30,675 J 10,700 30,650 T/B 913,000 34 BBKP Bank Bukopin Tbk. 178 184 167 171 -7 102,049,400 17,761,404,700 3,203 51.277 172 J 972,700 171 T/B 593,400 35 BBMD Bank Mestika Dharma Tbk. 1,455 1,530 1,465 1,500 45 3,700 5,546,500 8 108.696 1,450 J 1,000 1,390 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,600 4,650 4,300 4,440 -160 73,249,100 327,133,767,000 23,049 21.355 4,450 J 252,800 4,440 T/B 495,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,180 2,970 2,990 -170 339,279,900 1,027,120,110,000 60,653 3,417.143 2,990 T/J 817,500 2,980 B 7,105,900 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 1,280 1,180 1,210 -55 88,910,400 109,000,235,000 6,751 157.826 1,210 T/J 463,000 1,205 B 628,600 40 BBYB Bank Yudha Bhakti Tbk. 300 302 282 300 0 17,500 5,166,600 8 305.437 300 T/J 73,800 284 B 3,000 41 BCAP MNC Kapital Indonesia Tbk. 148 148 138 142 -6 1,619,500 228,274,200 196 402.700 142 T/J 40,500 141 B 150,000 42 BDMN Bank Danamon Indonesia Tbk. 2,740 2,760 2,570 2,620 -120 3,054,700 8,039,611,000 1,027 1.479 2,620 T/J 9,000 2,610 B 119,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 123 126 115 115 -8 60,306,500 7,032,212,100 2,684 67.647 115 T/J 605,300 0 B 0 44 BFIN BFI Finance Indonesia Tbk. 290 296 272 282 -8 34,504,500 9,837,139,600 2,181 1,445.116 284 J 256,900 282 T/B 249,800 45 BHIT MNC Investama Tbk. 50 50 50 50 0 80,100 4,005,000 9 146.220 50 T/J 26,625,000 0 B 0 46 BINA Bank Ina Perdana Tbk. 880 870 845 845 -35 86,400 73,370,000 24 477.412 845 T/J 11,000 840 B 8,800 47 BIRD Blue Bird Tbk. 1,115 1,115 1,040 1,040 -75 572,000 610,229,500 171 16.000 1,040 T/J 728,400 0 B 0 48 BISI BISI International Tbk. 840 900 840 870 30 1,900,700 1,634,652,500 457 435.000 875 J 106,200 870 T/B 100,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 950 870 885 -50 26,714,500 23,819,392,500 4,481 147.500 890 J 110,200 885 T/B 101,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 555 515 520 -30 35,117,700 18,530,555,000 5,763 120.930 525 J 291,900 520 T/B 480,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,572,000 78,600,000 38 3.455 50 T/J 261,485,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 800 40,000 6 0.658 50 T/J 125,249,400 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,875 5,450 5,500 -300 129,860,400 719,979,502,500 14,627 1,657.290 5,525 J 463,300 5,500 T/B 5,491,200 54 BMSR Bintang Mitra Semestaraya Tbk 53 56 53 53 0 3,000 164,900 10 10.600 55 J 2,200 53 T/B 2,900 55 BMTR Global Mediacom Tbk. 214 208 200 200 -14 11,111,300 2,222,262,800 395 162.787 200 T/J 30,988,400 0 B 0 56 BNBA Bank Bumi Arta Tbk. 304 310 294 302 -2 411,500 123,044,200 44 188.750 304 J 17,000 300 B 100,000 57 BNGA Bank CIMB Niaga Tbk. 770 780 720 740 -30 12,284,600 9,137,104,000 1,621 5.464 745 J 83,000 740 T/B 192,000 58 BNII Bank Maybank Indonesia Tbk. 198 199 185 185 -13 10,346,200 1,937,095,100 897 2.204 185 T/J 245,100 0 B 0 59 BNLI Bank Permata Tbk. 1,270 1,270 1,255 1,260 -10 4,310,100 5,420,192,000 203 13.719 1,260 T/J 176,500 1,255 B 1,766,300 60 BPTR Batavia Prosperindo Trans Tbk. 78 80 73 76 -2 10,800 791,900 7 76.000 76 T/J 34,600 73 B 100 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 200 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 540 560 505 515 -25 161,959,200 84,479,245,500 16,221 100.980 520 J 2,378,100 515 T/B 5,742,700 63 BRPT Barito Pacific Tbk. 950 980 885 895 -55 140,277,400 126,924,394,000 13,801 349.978 900 J 262,700 895 T/B 17,800 64 BSDE Bumi Serpong Damai Tbk. 690 705 645 655 -35 83,783,400 55,513,355,000 4,927 128.304 660 J 584,200 655 T/B 4,202,600 65 BSIM Bank Sinarmas Tbk. 515 515 505 515 0 1,100 565,500 3 351.251 515 T/J 18,000 500 B 1,100 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. 2,290 2,300 2,150 2,180 -110 266,200 584,207,000 148 422.021 2,190 J 200 2,180 T/B 5,100 68 BTPS Bank BTPN Syariah Tbk. 3,450 3,500 3,210 3,410 -40 20,860,700 70,086,295,000 10,383 349.744 3,410 T/J 78,400 3,400 B 1,100 69 BUDI Budi Starch & Sweetener Tbk. 90 91 86 87 -3 1,430,400 125,225,400 69 47.152 87 T/J 47,500 86 B 124,300 70 BULL Buana Lintas Lautan Tbk. 324 338 306 314 -10 194,422,100 63,000,344,000 7,823 30.706 314 T/J 970,900 312 B 1,010,300 71 BVIC Bank Victoria International Tbk. 59 62 57 59 0 315,500 18,242,400 312 55.790 60 J 44,700 58 B 1,700 72 BWPT Eagle High Plantations Tbk. 119 121 111 111 -8 147,068,000 16,629,897,000 4,714 24.277 112 J 506,100 111 T/B 1,059,900 73 BYAN Bayan Resources Tbk. 13,225 13,200 13,200 13,200 -25 11,300 149,160,000 5 227.586 13,250 J 1,700 13,200 T/B 500 74 CAMP Campina Ice Cream Industry Tbk. 197 199 194 197 0 1,407,000 275,678,600 187 59.697 197 T/J 40,000 195 B 2,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,000 50,000 5 28.571 50 T/J 72,554,300 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,800 1,675 1,710 -90 279,800 481,867,500 224 353.306 1,760 J 1,200 1,710 T/B 13,900 77 CFIN Clipan Finance Indonesia Tbk. 191 200 182 187 -4 942,400 175,714,600 180 14.633 187 T/J 98,800 183 B 10,800 78 CITY Natura City Developments Tbk. 53 53 52 53 0 16,900 884,900 7 44.167 53 T/J 17,000 51 B 20,000 79 CLEO Sariguna Primatirta Tbk. 515 520 480 496 -19 22,067,400 10,848,794,200 3,004 2,156.522 496 T/J 645,200 492 B 28,500 80 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,135 990 1,010 20 135,400 139,390,500 92 96.645 1,025 J 100 1,010 T/B 15,600 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 105,090,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,225 6,225 5,800 5,925 -300 14,895,500 88,662,790,000 9,372 26,984.561 5,925 T/J 580,600 5,900 B 652,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,000 250,000 2 45.455 50 T/J 221,957,000 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 330 330 308 308 -22 200,700 64,234,800 39 155.426 310 J 45,000 308 T/B 200 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 86 CTRA Ciputra Development Tbk. 655 665 610 610 -45 50,639,000 31,580,637,000 4,248 136.576 610 T/J 2,950,300 0 B 0 87 DART Duta Anggada Realty Tbk. 216 0 0 216 0 0 0 0 39.930 226 J 5,000 218 B 100 88 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 143,703,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 500 25,000 2 22.222 50 T/J 14,115,900 0 B 0 90 DILD Intiland Development Tbk. 179 179 172 176 -3 2,560,600 451,854,500 154 30.669 176 T/J 543,100 175 B 600 91 DLTA Delta Djakarta Tbk. 4,740 4,700 4,500 4,500 -240 104,800 473,262,000 98 26,899.396 4,660 J 100 4,500 T/B 1,400 92 DMAS Puradelta Lestari Tbk. 220 220 206 212 -8 107,436,900 22,291,570,000 2,790 100.952 212 T/J 4,418,700 208 B 19,600 93 DMND Diamond Food Indonesia Tbk. 930 935 920 930 0 16,800 15,572,000 44 101.639 930 T/J 5,800 925 B 100 94 DNAR Bank Oke Indonesia Tbk. 240 260 224 254 14 5,300 1,286,400 11 230.909 252 J 100 226 B 200 95 DOID Delta Dunia Makmur Tbk. 260 264 242 246 -14 55,259,000 13,519,145,600 2,811 333.045 248 J 794,200 246 T/B 21,417,900 96 DPNS Duta Pertiwi Nusantara Tbk. 240 294 240 246 6 2,000 555,000 12 79.927 278 J 600 246 T/B 100 97 DPUM Dua Putra Utama Makmur Tbk. 67 66 63 66 -1 169,100 10,683,800 22 12.000 66 T/J 102,400 64 B 40,600 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 70 63 66 0 121,600 8,190,500 50 37.562 66 T/J 150,800 65 B 1,500 99 DSNG Dharma Satya Nusantara Tbk. 366 416 360 382 16 18,288,100 7,019,470,800 2,624 103.243 382 T/J 561,400 380 B 238,300 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,825 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 366 366 342 342 -24 5,848,200 2,008,807,400 746 67.723 342 T/J 1,419,900 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. 2,320 2,300 2,230 2,270 -50 114,200 258,464,000 47 835.568 2,270 T/J 9,500 2,260 B 5,500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 45,900 2,295,000 9 14.286 50 T/J 1,755,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,235 1,265 1,150 1,220 -15 1,222,100 1,466,946,000 856 3,097.076 1,225 J 31,600 1,220 T/B 29,900 105 ELSA Elnusa Tbk. 228 232 214 220 -8 47,585,800 10,457,603,000 3,043 55.000 222 J 542,700 220 T/B 1,185,600 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 707,646,100 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,490 4,440 4,490 -10 4,200 18,658,000 2 623.611 4,490 T/J 89,800 4,450 B 300 108 ERAA Erajaya Swasembada Tbk. 1,470 1,515 1,370 1,490 20 42,624,400 62,154,042,000 8,625 149.000 1,490 T/J 1,132,100 1,485 B 57,400 109 ESSA Surya Esa Perkasa Tbk. 155 157 145 152 -3 2,594,500 385,895,600 222 282.996 152 T/J 159,800 151 B 331,400 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 1,800 90,100 4 20.080 50 T/J 704,200 0 B 0 111 ETWA Eterindo Wahanatama Tbk 72 72 68 69 -3 10,800 737,000 4 5.682 73 J 500 69 T/B 9,900 112 EXCL XL Axiata Tbk. 2,500 2,510 2,330 2,380 -120 38,058,800 90,434,096,000 8,929 120.787 2,380 T/J 2,484,800 2,350 B 1,600 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 3 1,604.180 7,500 J 200 7,000 T/B 200 114 FILM MD Pictures Tbk. 163 163 152 152 -11 2,205,800 337,227,900 278 72.381 153 J 12,000 0 B 0 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 60,100 3,005,000 3 22.727 50 T/J 4,327,000 0 B 0 116 FREN Smartfren Telecom Tbk. 143 141 133 133 -10 139,234,000 18,817,510,200 3,907 7.389 133 T/J 73,255,200 0 B 0 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 9,945,700 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 1,405 1,400 1,400 -50 1,100 1,540,500 2 1,120.000 1,450 J 1,000 1,400 T/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. 49,975 50,000 47,800 48,325 -1,650 1,642,900 79,953,467,500 4,381 1,885.854 48,675 J 1,600 48,325 T/B 42,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,550 1,555 1,445 1,445 -105 26,600 38,700,500 22 123.504 1,450 J 6,500 1,445 T/B 500 122 GIAA Garuda Indonesia (Persero) Tbk. 244 248 228 232 -12 40,436,300 9,461,999,600 2,998 31.187 232 T/J 522,000 230 B 2,874,300 123 GJTL Gajah Tunggal Tbk. 540 550 505 505 -35 12,145,000 6,213,191,000 1,153 99.144 505 T/J 515,700 0 B 0 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 79 80 -4 12,858,300 1,032,654,600 501 20.000 80 T/J 230,400 79 B 5,601,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,340 1,350 1,330 1,340 0 288,500 387,444,500 144 104.280 1,345 J 100 1,340 T/B 800 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 2,168,000 109,662,700 88 21.568 51 J 1,004,000 50 T/B 180,400 127 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. 102 102 100 100 -2 61,300 6,152,800 16 40.000 101 J 2,200 100 T/B 1,500 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 300 15,000 2 26.579 50 T/J 12,011,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 154 154 154 154 0 100 15,400 1 86.636 149 J 5,800 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 500 550 466 488 -12 800 400,800 7 92.952 466 J 8,100 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,050 3,080 3,000 3,000 -50 659,400 1,997,296,000 244 81.081 3,080 J 29,900 3,000 T/B 64,900 134 HERO Hero Supermarket Tbk. 875 885 845 845 -30 1,500 1,276,000 8 1,763.797 845 T/J 1,300 840 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,370 3,400 3,140 3,220 -150 228,200 728,367,000 225 985.734 3,220 T/J 1,300 3,210 B 1,500 136 HITS Humpuss Intermoda Transportasi Tbk. 515 500 500 500 -15 1,800 900,000 2 769.231 505 J 100 480 B 600 137 HKMU HK Metals Utama Tbk. 81 82 76 76 -5 69,234,800 5,326,562,500 2,192 33.043 77 J 489,000 76 T/B 1,265,800 138 HMSP H.M. Sampoerna Tbk. 1,705 1,725 1,590 1,615 -90 62,419,800 101,874,632,500 11,684 8,062.101 1,620 J 102,300 1,615 T/B 1,493,000 139 HOKI Buyung Poetra Sembada Tbk. 680 685 635 645 -35 19,684,200 12,782,615,000 2,642 208.065 645 T/J 128,700 640 B 32,000 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 800 40,000 3 27.027 50 T/J 613,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. 234 230 220 228 -6 343,200 77,429,400 120 76.000 228 T/J 18,900 226 B 24,300 142 HRUM Harum Energy Tbk. 1,180 1,305 1,160 1,235 55 4,023,700 4,960,390,000 1,400 23.750 1,240 J 47,900 1,235 T/B 89,500 143 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. 9,200 9,400 9,075 9,300 100 20,483,300 190,019,542,500 12,435 344.764 9,300 T/J 50,400 9,275 B 53,200 145 IDPR Indonesia Pondasi Raya Tbk. 188 187 180 185 -3 24,800 4,536,200 19 14.453 189 J 12,000 180 B 18,400 146 IFII Indonesia Fibreboard Industry Tbk. 135 136 126 129 -6 737,900 95,741,700 97 122.857 131 J 20,500 129 T/B 47,500 147 IGAR Champion Pacific Indonesia Tbk. 272 282 262 274 2 899,200 249,326,000 83 179.085 276 J 13,400 274 T/B 10,300 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 6,428,500 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 620 640 580 580 -40 4,322,100 2,588,478,000 794 81.633 585 J 159,000 580 T/B 422,600 150 IMJS Indomobil Multi Jasa Tbk. 246 246 230 230 -16 4,228,600 975,282,000 211 46.000 234 J 40,000 230 T/B 7,085,700 151 INAF Indofarma Tbk. 2,280 2,430 2,130 2,180 -100 13,532,200 30,705,922,000 5,045 872.000 2,190 J 7,000 2,180 T/B 122,900 152 INCI Intanwijaya Internasional Tbk 680 680 635 635 -45 1,016,200 656,271,500 534 68.679 645 J 1,000 635 T/B 44,400 153 INCO Vale Indonesia Tbk. 3,420 3,470 3,190 3,350 -70 16,796,700 55,665,375,000 4,338 1,367.347 3,360 J 141,900 3,350 T/B 8,900 154 INDF Indofood Sukses Makmur Tbk. 6,450 6,550 6,300 6,475 25 12,457,500 79,975,507,500 7,163 1,108.372 6,475 T/J 40,400 6,450 B 327,900 155 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,250 2,260 -130 24,900 56,208,000 18 304.381 2,280 J 800 2,260 T/B 8,700 156 INDS Indospring Tbk. 2,140 2,160 2,100 2,100 -40 29,100 61,809,000 27 196.875 2,150 J 100 2,100 T/B 39,500 157 INDY Indika Energy Tbk. 980 990 915 915 -65 21,552,500 20,013,482,500 3,285 31.017 920 J 366,300 915 T/B 33,200 158 INKP Indah Kiat Pulp & Paper Tbk. 7,800 8,000 7,275 7,425 -375 12,954,100 98,128,017,500 5,911 382.600 7,450 J 10,000 7,425 T/B 250,500 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 197,200 9,860,300 18 0.286 51 J 185,300 50 T/B 400 160 INTP Indocement Tunggal Prakarsa Tbk. 12,375 12,475 11,600 11,900 -475 6,555,900 78,655,690,000 6,019 476.000 11,900 T/J 90,000 11,875 B 13,300 161 IPOL Indopoly Swakarsa Industry Tbk. 71 73 68 70 -1 207,200 14,581,500 32 33.333 71 J 9,800 70 T/B 7,500 162 IPTV MNC Vision Networks Tbk. 328 330 306 330 2 29,988,100 9,598,551,800 3,576 137.500 330 T/J 329,600 328 B 1,000,000 163 ISAT Indosat Tbk. 2,300 2,330 2,140 2,170 -130 8,778,700 19,319,712,000 3,407 155.000 2,170 T/J 39,500 2,160 B 67,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 129 131 120 120 -9 10,393,600 1,268,911,300 566 40.678 121 J 214,800 120 T/B 566,900 165 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,400 7,650 -250 4,671,500 35,673,762,500 3,992 54.643 7,675 J 26,100 7,650 T/B 28,400 166 JAWA Jaya Agra Wattie Tbk. 63 63 60 60 -3 28,000 1,684,600 12 12.000 60 T/J 1,137,200 59 B 2,300 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 344 336 340 -20 386,600 130,606,400 15 281.417 340 T/J 941,200 0 B 0 168 JPFA Japfa Comfeed Indonesia Tbk. 1,060 1,065 990 1,000 -60 61,561,600 61,921,703,500 8,918 273.373 1,005 J 637,400 1,000 T/B 22,900 169 JRPT Jaya Real Property Tbk. 412 422 400 406 -6 2,403,200 982,761,600 380 390.385 408 J 4,000 404 B 27,600 170 JSKY Sky Energy Indonesia Tbk. 78 80 73 74 -4 10,685,000 796,593,400 598 37.000 75 J 101,200 74 T/B 711,900 171 JSMR Jasa Marga (Persero) Tbk. 3,930 3,960 3,680 3,860 -70 10,716,200 40,881,053,000 4,607 227.621 3,870 J 2,000 3,860 T/B 15,800 172 KAEF Kimia Farma Tbk. 2,250 2,380 2,100 2,110 -140 39,549,400 86,731,068,000 9,488 2,110.000 2,120 J 24,000 2,110 T/B 95,100 173 KBLI KMI Wire & Cable Tbk. 380 380 354 358 -22 3,825,800 1,388,110,800 679 43.500 358 T/J 4,400 356 B 2,500 174 KEEN Kencana Energi Lestari Tbk. 386 386 370 378 -8 2,332,800 892,590,400 157 95.455 378 T/J 110,300 374 B 100 175 KICI Kedaung Indah Can Tbk 250 270 250 268 18 72,700 19,541,800 17 56.898 268 T/J 11,000 240 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 159 154 148 148 -11 577,800 85,666,400 96 5.135 148 T/J 1,987,600 0 B 0 177 KINO Kino Indonesia Tbk. 3,320 3,380 3,100 3,320 0 293,600 950,143,000 244 87.368 3,320 T/J 469,900 3,230 B 800 178 KKGI Resource Alam Indonesia Tbk. 208 220 194 198 -10 174,600 34,250,800 23 694.737 195 J 10,000 0 B 0 179 KLBF Kalbe Farma Tbk. 1,565 1,585 1,470 1,560 -5 87,572,700 134,290,055,000 13,757 15,215.059 1,565 J 993,000 1,560 T/B 2,138,200 180 KOBX Kobexindo Tractors Tbk. 91 91 85 85 -6 700,900 60,939,200 127 21.250 87 J 11,800 86 B 500 181 KOTA DMS Propertindo Tbk. 670 670 625 625 -45 8,184,400 5,189,485,500 388 312.500 625 T/J 8,900 0 B 0 182 KPAL Steadfast Marine Tbk. 62 62 58 58 -4 2,101,200 123,608,500 164 50.435 58 T/J 400,800 0 B 0 183 KRAS Krakatau Steel (Persero) Tbk. 380 384 354 354 -26 92,287,800 33,133,603,200 5,745 44.010 354 T/J 1,856,600 0 B 0 184 KREN Kresna Graha Investama Tbk. 108 108 101 101 -7 13,362,300 1,359,680,200 805 1,050.770 101 T/J 6,583,600 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100,100 5,005,000 3 7.806 50 T/J 24,397,200 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,100 5,800 5,700 5,700 -400 2,900 16,590,000 9 94.215 5,950 J 200 5,700 T/B 300 187 LINK Link Net Tbk. 1,905 1,920 1,775 1,805 -100 2,590,800 4,708,461,000 1,518 112.812 1,810 J 3,000 1,805 T/B 100,300 188 LION Lion Metal Works Tbk. 340 354 320 320 -20 13,600 4,604,800 11 200.415 344 J 2,300 320 T/B 18,000 189 LPCK Lippo Cikarang Tbk 815 825 760 780 -35 1,737,700 1,357,952,500 518 87.942 790 J 52,900 780 T/B 3,400 190 LPGI Lippo General Insurance Tbk. 3,800 3,900 3,750 3,750 -50 67,400 256,325,000 23 168.539 3,750 T/J 10,000 3,710 B 600 191 LPKR Lippo Karawaci Tbk. 138 140 129 132 -6 32,544,500 4,350,531,900 1,859 42.625 132 T/J 1,759,000 131 B 570,700 192 LPPF Matahari Department Store Tbk. 1,305 1,320 1,215 1,215 -90 19,863,600 24,600,716,500 3,976 27.532 1,215 T/J 7,972,800 0 B 0 193 LSIP PP London Sumatra Indonesia Tbk. 990 1,005 925 970 -20 34,886,700 33,739,534,500 4,046 250.323 975 J 1,352,500 970 T/B 1,604,200 194 LTLS Lautan Luas Tbk. 440 438 410 438 -2 239,100 103,575,600 74 154.831 438 T/J 14,200 420 B 1,000 195 MAIN Malindo Feedmill Tbk. 610 620 570 570 -40 23,863,600 13,760,706,000 3,273 323.864 570 T/J 2,428,500 0 B 0 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 500 25,000 1 6.835 50 T/J 377,738,800 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 685 695 640 650 -35 60,943,400 39,485,153,000 4,470 1,043.088 655 J 224,500 650 T/B 320,300 199 MARK Mark Dynamics Indonesia Tbk. 925 930 865 895 -30 10,441,600 9,486,481,000 975 1,790.000 910 J 6,500 895 T/B 75,200 200 MASA Multistrada Arah Sarana Tbk. 585 680 545 545 -40 21,300 11,769,500 12 387.514 600 J 27,600 545 T/B 50,800 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,500 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 416 416 388 390 -26 3,414,900 1,347,442,200 614 24.375 390 T/J 184,700 388 B 830,300 203 MBTO Martina Berto Tbk. 72 68 67 67 -5 1,400 94,500 5 9.054 68 J 1,200 67 T/B 18,200 204 MCOR Bank China Construction Bank Indonesia Tbk. 137 139 128 129 -8 15,975,600 2,067,371,500 780 115.703 130 J 136,200 129 T/B 221,000 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 2 36.232 50 T/J 1,596,300 0 B 0 206 MDLN Modernland Realty Tbk. 52 53 50 51 -1 45,104,500 2,293,887,800 789 15.136 51 T/J 607,300 50 B 41,626,900 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 62,478,400 0 B 0 208 MEDC Medco Energi Internasional Tbk. 464 468 432 446 -18 66,892,900 29,678,346,400 5,037 785.529 446 T/J 1,071,700 444 B 1,008,700 209 MEGA Bank Mega Tbk. 6,700 7,950 6,550 7,900 1,200 12,600 90,520,000 15 5,758.521 7,900 T/J 1,000 7,025 B 300 210 META Nusantara Infrastructure Tbk. 112 112 105 106 -6 815,700 87,183,000 140 32.114 106 T/J 100 105 B 129,700 211 MGRO Mahkota Group Tbk. 780 785 745 760 -20 2,804,500 2,151,227,000 333 337.778 760 T/J 72,000 750 B 53,000 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,500 2,250 2,400 0 29,827,900 70,928,326,000 2,869 141.303 2,400 T/J 887,900 2,390 B 500 213 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,600 9,625 -175 36,300 351,487,500 115 61,305.732 9,675 J 900 9,600 B 2,800 214 MLPL Multipolar Tbk. 52 52 50 51 -1 10,945,600 549,441,000 169 5.850 51 T/J 1,454,000 50 B 2,397,700 215 MLPT Multipolar Technology Tbk. 585 585 545 555 -30 490,600 274,317,000 297 115.625 560 J 200 555 T/B 50,500 216 MNCN Media Nusantara Citra Tbk. 820 815 765 790 -30 174,977,600 138,127,342,500 14,874 87.778 795 J 766,400 790 T/B 556,500 217 MPMX Mitra Pinasthika Mustika Tbk. 488 488 464 470 -18 2,779,100 1,317,308,000 864 31.333 470 T/J 22,900 468 B 48,400 218 MPPA Matahari Putra Prima Tbk. 110 110 103 103 -7 1,506,300 157,606,600 207 43.305 105 J 2,200 0 B 0 219 MRAT Mustika Ratu Tbk. 145 146 135 136 -9 149,700 20,457,200 66 20.923 139 J 13,300 136 T/B 3,800 220 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,095 J 12,500 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,440 1,450 1,380 1,410 -30 1,281,800 1,825,510,000 489 2,538.345 1,415 J 18,700 1,410 T/B 3,100 222 MTLA Metropolitan Land Tbk. 390 390 374 390 0 1,900 723,800 8 163.968 384 J 1,000 364 B 10,100 223 MYOH Samindo Resources Tbk. 1,135 1,125 1,090 1,120 -15 83,200 93,107,000 25 133.401 1,120 T/J 251,500 1,115 B 200 224 MYOR Mayora Indah Tbk. 2,350 2,370 2,200 2,290 -60 5,859,300 13,181,287,000 2,334 11,455.728 2,290 T/J 125,100 2,280 B 1,600 225 MYTX Asia Pacific Investama Tbk. 54 56 54 54 0 600 32,600 4 8.117 53 J 19,800 51 B 200 226 NIKL Pelat Timah Nusantara Tbk. 865 905 805 805 -60 9,803,500 8,098,751,500 2,441 247.692 805 T/J 135,300 0 B 0 227 NISP Bank OCBC NISP Tbk. 700 700 685 700 0 431,400 301,158,500 86 848.238 700 T/J 349,700 695 B 1,400 228 NOBU Bank Nationalnobu Tbk. 730 730 680 680 -50 1,500 1,034,500 5 181.333 700 J 100 680 T/B 100 229 NRCA Nusa Raya Cipta Tbk. 312 316 300 306 -6 313,800 95,497,200 84 36.000 306 T/J 6,800 304 B 100 230 NZIA Nusantara Almazia Tbk. 198 204 185 185 -13 49,200 9,132,400 23 84.091 192 J 29,800 185 T/B 6,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 2 98.922 50 T/J 2,486,900 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 77 78 72 72 -5 4,864,500 356,266,600 276 72.000 73 J 166,500 72 T/B 1,393,200 233 PANR Panorama Sentrawisata Tbk. 84 86 79 82 -2 2,393,100 192,226,300 233 49.199 82 T/J 101,400 80 B 22,100 234 PANS Panin Sekuritas Tbk. 805 815 760 780 -25 728,400 577,467,000 225 567.273 780 T/J 103,800 775 B 31,900 235 PBID Panca Budi Idaman Tbk. 880 890 860 865 -15 351,800 307,391,500 103 101.765 865 T/J 76,900 860 B 15,400 236 PBRX Pan Brothers Tbk. 250 252 238 246 -4 370,900 93,214,200 36 435.398 246 T/J 155,700 240 B 3,100 237 PBSA Paramita Bangun Sarana Tbk. 710 715 695 695 -15 12,100 8,520,500 24 57.917 690 J 1,000 685 B 2,100 238 PEHA Phapros Tbk. 1,455 1,495 1,355 1,360 -95 724,600 1,005,569,500 368 113.523 1,360 T/J 1,000 1,355 B 90,100 239 PGAS Perusahaan Gas Negara Tbk. 1,265 1,280 1,180 1,200 -65 192,588,400 233,686,509,500 13,449 400.000 1,200 T/J 3,278,800 1,195 B 1,878,200 240 PGUN Pradiksi Gunatama Tbk. 366 368 342 354 -12 6,180,700 2,181,389,200 329 307.826 354 T/J 4,800 352 B 5,000 241 PJAA Pembangunan Jaya Ancol Tbk. 525 530 500 515 -10 265,600 134,744,500 73 100.488 525 J 9,800 510 B 700 242 PLIN Plaza Indonesia Realty Tbk. 2,700 2,700 2,700 2,700 0 100 270,000 1 1,120.378 2,690 J 4,300 2,560 B 100 243 PNBN Bank Pan Indonesia Tbk 805 810 755 770 -35 15,091,100 11,757,020,500 1,344 1,282.051 770 T/J 93,800 765 B 250,100 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,500 625,000 14 50.000 50 T/J 4,093,000 0 B 0 245 PNIN Paninvest Tbk. 730 730 700 705 -25 914,100 656,817,000 86 749.681 705 T/J 385,500 700 B 49,800 246 PNLF Panin Financial Tbk. 185 186 174 176 -9 64,081,200 11,366,093,900 2,340 190.229 176 T/J 406,400 175 B 10,700 247 POLL Pollux Properti Indonesia Tbk. 4,190 4,200 4,000 4,010 -180 17,400 70,529,000 62 652.033 4,030 J 800 3,950 B 100 248 PPRE PP Presisi Tbk. 174 178 162 163 -11 8,515,400 1,432,760,300 1,061 37.907 163 T/J 70,300 162 B 26,200 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,509,900 75,495,000 106 108.108 50 T/J 78,225,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 119 119 111 118 -1 16,200 1,881,100 8 66.430 116 J 9,700 112 B 1,700 251 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,000 3,050 -50 82,900 253,823,000 73 46.923 3,070 J 30,400 3,050 T/B 200 252 PSSI Pelita Samudera Shipping Tbk. 170 169 162 162 -8 163,600 26,971,100 59 120.000 166 J 900 162 T/B 400 253 PTBA Bukit Asam Tbk. 2,030 2,040 1,895 1,975 -55 77,529,900 151,941,047,000 17,392 1,717.391 1,980 J 403,100 1,975 T/B 67,100 254 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 180 J 100 165 B 100 255 PTPP PP (Persero) Tbk. 975 1,000 910 910 -65 75,660,500 70,076,674,000 7,064 171.053 910 T/J 12,259,000 0 B 0 256 PTRO Petrosea Tbk. 1,970 2,000 1,835 1,835 -135 3,638,100 6,790,636,000 1,643 1,468.000 1,835 T/J 95,500 0 B 0 257 PTSN Sat Nusapersada Tbk 210 216 196 199 -11 7,445,300 1,496,501,500 878 102.931 202 J 15,800 199 T/B 2,292,700 258 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 240 J 300 220 B 4,700 259 PURE Trinitan Metals and Minerals Tbk. 109 112 102 110 1 2,804,100 293,380,400 277 36.667 110 T/J 6,500 108 B 5,000 260 PWON Pakuwon Jati Tbk. 424 426 396 396 -28 97,559,500 39,082,202,400 8,506 1,526.659 396 T/J 9,959,400 0 B 0 261 PZZA Sarimelati Kencana Tbk. 625 635 585 590 -35 3,217,600 1,928,761,000 724 53.636 590 T/J 20,400 585 B 422,700 262 RAJA Rukun Raharja Tbk. 119 121 111 111 -8 22,373,000 2,513,128,700 2,343 381.286 111 T/J 1,733,600 0 B 0 263 RALS Ramayana Lestari Sentosa Tbk. 565 570 530 530 -35 26,478,400 14,305,950,500 2,908 331.250 535 J 126,200 530 T/B 1,818,400 264 RANC Supra Boga Lestari Tbk. 456 530 460 474 18 9,316,900 4,502,592,600 1,059 94.800 476 J 12,500 474 T/B 226,200 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 3,616,600 0 B 0 266 RDTX Roda Vivatex Tbk 5,350 5,350 5,350 5,350 0 3,500 18,725,000 5 281.847 5,600 J 700 5,350 T/B 1,600 267 RELI Reliance Sekuritas Indonesia Tbk. 280 350 262 350 70 13,600 4,733,600 9 161.538 0 J 0 0 B 0 268 RICY Ricky Putra Globalindo Tbk 92 94 86 89 -3 451,200 39,017,300 41 14.135 89 T/J 2,200 86 B 500 269 RMBA Bentoel Internasional Investama Tbk. 236 248 220 226 -10 24,800 5,721,800 16 1,768.388 238 J 62,300 226 T/B 3,800 270 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,235 1,215 1,220 -15 95,900 116,985,000 86 478.431 1,225 J 8,500 1,215 B 1,700 271 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 354 356 -2 9,300 3,343,800 21 296.667 358 J 10,800 356 T/B 800 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,900 9,800 9,800 0 300 2,950,000 3 6,322.581 9,800 T/J 400 9,325 B 1,000 273 SCMA Surya Citra Media Tbk. 1,285 1,290 1,200 1,220 -65 44,208,900 53,649,106,500 2,619 551.904 1,220 T/J 829,300 1,215 B 2,146,100 274 SDPC Millennium Pharmacon International Tbk. 119 120 111 113 -6 853,600 95,564,200 104 75.429 111 J 15,000 0 B 0 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 800 730 770 10 5,300 4,044,000 8 861.249 770 T/J 6,100 760 B 2,000 276 SGRO Sampoerna Agro Tbk. 1,790 1,775 1,730 1,770 -20 68,600 121,558,000 72 75.641 1,770 T/J 97,200 1,760 B 3,200 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,325 1,245 1,285 -15 12,874,200 16,437,321,000 4,827 221.552 1,290 J 118,100 1,285 T/B 172,800 278 SILO Siloam International Hospitals Tbk. 4,690 4,700 4,600 4,650 -40 111,100 513,809,000 185 52.812 4,650 T/J 6,400 4,640 B 41,900 279 SIMP Salim Ivomas Pratama Tbk. 322 328 300 306 -16 24,919,300 7,603,681,400 2,048 27.818 308 J 368,000 306 T/B 308,700 280 SMBR Semen Baturaja (Persero) Tbk. 492 500 458 458 -34 42,271,500 19,933,529,400 4,482 81.786 458 T/J 395,600 0 B 0 281 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,025 1,000 1,020 -5 122,300 124,533,000 37 1,231.884 1,020 T/J 6,800 1,010 B 10,000 282 SMDR Samudera Indonesia Tbk. 254 268 238 238 -16 6,344,000 1,549,074,200 692 955.133 238 T/J 294,900 0 B 0 283 SMGR Semen Indonesia (Persero) Tbk. 9,225 9,400 8,825 9,125 -100 5,676,700 51,355,740,000 5,227 3,175.238 9,150 J 2,500 9,125 T/B 22,600 284 SMKL Satyamitra Kemas Lestari Tbk. 188 179 179 179 -9 44,400 7,947,600 5 92.746 188 J 100 179 T/B 7,200 285 SMMA Sinarmas Multiartha Tbk. 17,200 16,975 16,975 16,975 -225 400 6,790,000 2 1,265.403 16,975 T/J 2,800 16,175 B 200 286 SMRA Summarecon Agung Tbk. 600 610 560 560 -40 108,695,600 61,578,923,000 6,505 920.145 560 T/J 22,882,400 0 B 0 287 SMSM Selamat Sempurna Tbk. 1,285 1,295 1,225 1,270 -15 3,417,100 4,321,955,000 1,867 3,392.185 1,270 T/J 30,100 1,265 B 33,100 288 SOCI Soechi Lines Tbk. 121 125 113 114 -7 33,665,600 3,902,205,000 1,293 20.727 115 J 93,400 114 T/B 225,300 289 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 300 0 B 0 290 SPMA Suparma Tbk. 252 252 236 242 -10 128,300 30,965,200 42 108.481 242 T/J 500 238 B 500 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 170 159 159 159 -11 4,600 731,400 3 169.689 159 T/J 1,344,500 0 B 0 292 SRIL Sri Rejeki Isman Tbk. 196 197 183 186 -10 61,996,100 11,609,456,400 3,631 77.500 186 T/J 1,047,200 185 B 2,648,200 293 SRSN Indo Acidatama Tbk 60 62 56 59 -1 9,808,300 577,913,700 565 10.746 59 T/J 2,700 58 B 533,800 294 SSIA Surya Semesta Internusa Tbk. 376 378 350 350 -26 32,961,800 11,997,682,000 1,327 143.590 350 T/J 4,572,800 0 B 0 295 SSMS Sawit Sumbermas Sarana Tbk. 820 825 780 785 -35 619,100 489,280,000 309 117.164 785 T/J 10,000 780 B 115,500 296 STAR Buana Artha Anugerah Tbk. 140 135 131 131 -9 11,200 1,472,800 8 128.431 135 J 500,000 131 T/B 400 297 SULI SLJ Global Tbk. 50 50 50 50 0 800 40,000 1 0.714 50 T/J 6,705,000 0 B 0 298 TARA Sitara Propertindo Tbk. 76 71 71 71 -5 77,900 5,530,900 18 66.981 71 T/J 28,717,900 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 98,793,900 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,305 1,200 1,245 -45 42,815,200 53,189,306,500 3,999 307.407 1,245 T/J 188,800 1,240 B 1,900 301 TBLA Tunas Baru Lampung Tbk. 730 795 680 740 10 14,922,200 11,058,189,500 2,498 168.507 745 J 269,100 740 T/B 70,200 302 TCID Mandom Indonesia Tbk. 6,725 6,725 6,725 6,725 0 1,700 11,432,500 2 659.624 6,725 T/J 2,800 6,700 B 200 303 TDPM Tridomain Performance Materials Tbk. 90 98 84 87 -3 16,676,900 1,508,999,300 938 38.158 88 J 85,300 87 T/B 45,600 304 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 305 TGRA Terregra Asia Energy Tbk. 68 68 64 64 -4 3,761,200 245,001,200 318 32.000 65 J 35,000 64 T/B 318,000 306 TINS Timah Tbk. 760 770 710 735 -25 60,129,700 43,821,542,500 3,657 375.581 735 T/J 828,600 730 B 216,500 307 TIRT Tirta Mahakam Resources Tbk 52 52 51 51 -1 25,500 1,300,900 6 23.314 51 T/J 4,400 50 B 20,400 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,800 6,300 6,300 -450 25,439,700 163,168,415,000 10,815 389.518 6,325 J 21,000 6,300 T/B 10,400 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,060 2,850 2,920 -130 255,659,800 748,551,564,000 43,883 1,534.540 2,930 J 1,462,300 2,920 T/B 46,900 310 TMAS Temas Tbk. 111 114 104 106 -5 3,187,400 339,047,100 262 243.801 107 J 50,100 106 T/B 3,800 311 TOBA Toba Bara Sejahtra Tbk. 346 348 346 348 2 44,900 15,595,200 7 73.436 348 T/J 1,031,600 322 B 12,900 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,200 60,000 4 80.475 50 T/J 163,578,100 0 B 0 313 TOTL Total Bangun Persada Tbk. 304 306 284 284 -20 11,970,600 3,429,157,600 1,125 102.075 284 T/J 1,429,500 0 B 0 314 TOWR Sarana Menara Nusantara Tbk. 1,135 1,155 1,095 1,130 -5 255,141,000 287,512,228,500 17,004 5,382.747 1,130 T/J 16,976,400 1,125 B 26,000 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIM Trimegah Sekuritas Indonesia Tbk. 115 116 111 115 0 452,300 51,097,000 48 115.887 116 J 1,000 115 T/B 7,900 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 398 J 20,000 386 B 2,500 319 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 1,285 1,310 -70 531,200 695,264,000 298 233.695 1,320 J 2,900 1,310 T/B 18,200 320 TURI Tunas Ridean Tbk. 1,400 1,380 1,360 1,360 -40 257,500 352,209,500 28 3,022.222 1,375 J 59,500 1,355 B 7,500 321 UCID Uni-Charm Indonesia Tbk. 1,540 1,580 1,435 1,500 -40 671,000 1,020,646,500 500 100.000 1,500 T/J 49,900 1,495 B 1,900 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,625 1,630 1,565 1,575 -50 1,257,100 1,998,525,000 961 3,053.746 1,605 J 62,900 1,575 T/B 111,900 323 UNIC Unggul Indah Cahaya Tbk. 3,700 3,800 3,700 3,800 100 2,100 7,796,000 7 140.737 3,790 J 200 3,540 B 200 324 UNSP Bakrie Sumatera Plantations Tbk. 61 61 59 60 -1 138,300 8,282,500 44 2.849 61 J 91,700 59 B 99,800 325 UNTR United Tractors Tbk. 21,350 21,600 19,875 20,450 -900 5,624,600 114,738,862,500 6,908 24,345.238 20,475 J 31,300 20,450 T/B 4,200 326 UNVR Unilever Indonesia Tbk. 8,400 8,450 8,100 8,250 -150 19,125,400 157,437,735,000 10,608 211,213.518 8,250 T/J 434,100 8,225 B 28,200 327 VICO Victoria Investama Tbk. 73 73 72 72 -1 1,200 86,800 7 57.600 71 J 50,100 70 B 10,000 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 10,300 515,000 4 16.667 50 T/J 36,433,200 0 B 0 329 VOKS Voksel Electric Tbk. 198 198 191 198 0 68,600 13,368,200 25 87.586 198 T/J 8,800 196 B 200 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 196 181 181 -13 46,926,300 8,576,284,400 3,410 62.414 181 T/J 39,000 0 B 0 331 WEHA WEHA Transportasi Indonesia Tbk. 76 78 72 72 -4 480,200 36,096,400 148 31.431 74 J 24,200 72 T/B 2,200 332 WIIM Wismilak Inti Makmur Tbk. 320 324 298 298 -22 65,165,800 19,886,070,800 4,897 45.846 300 J 433,100 298 T/B 3,007,900 333 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,110 1,110 -80 34,809,200 38,917,201,500 4,698 285.308 1,110 T/J 15,549,900 0 B 0 334 WINS Wintermar Offshore Marine Tbk. 99 95 93 95 -4 979,600 92,966,000 21 25.691 95 T/J 583,400 94 B 11,200 335 WOMF Wahana Ottomitra Multiartha Tbk. 212 220 200 208 -4 1,098,800 224,569,200 167 31.534 210 J 28,700 204 B 1,000 336 WOOD Integra Indocabinet Tbk. 380 382 354 370 -10 46,954,100 17,007,703,600 2,505 142.308 370 T/J 982,600 368 B 44,500 337 WSBP Waskita Beton Precast Tbk. 199 198 186 186 -13 63,382,500 11,841,113,400 2,847 37.959 186 T/J 12,985,400 0 B 0 338 WSKT Waskita Karya (Persero) Tbk. 625 630 585 585 -40 111,968,300 66,214,436,000 7,264 157.895 585 T/J 1,143,700 0 B 0 339 WTON Wijaya Karya Beton Tbk. 274 276 256 262 -12 23,938,700 6,284,248,000 1,804 44.407 262 T/J 196,800 260 B 214,800 Total 6,165,818,200 8,733,674,086,700 742,746 2,905,163,100 157,917,000 Jakarta, 03 August 2020 Trading Division