List of Securities Quotation Main Board Date: Tuesday, 04 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. 9,550 9,800 9,500 9,700 150 1,863,000 18,007,460,000 1,478 788.004 9,700 T/J 60,100 9,675 B 20,700 2 ABMM ABM Investama Tbk. 1,050 1,050 1,050 1,050 0 1,100 1,155,000 4 28.000 1,050 T/J 11,200 1,040 B 100 3 ACES Ace Hardware Indonesia Tbk. 1,700 1,700 1,670 1,680 -20 11,673,400 19,635,061,500 3,000 2,048.780 1,685 J 17,900 1,680 T/B 105,400 4 ACST Acset Indonusa Tbk. 248 254 232 242 -6 1,387,800 340,822,200 208 10.163 248 J 1,700 242 T/B 75,300 5 ADHI Adhi Karya (Persero) Tbk. 565 575 550 565 0 12,291,800 6,945,905,500 1,560 443.718 565 T/J 1,867,800 560 B 1,221,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,650 7,450 7,550 -50 129,200 972,575,000 231 324.731 7,575 J 100 7,550 T/B 15,300 7 ADMG Polychem Indonesia Tbk 107 110 100 105 -2 7,517,100 774,948,700 411 9.372 106 J 10,100 105 T/B 133,800 8 ADRO Adaro Energy Tbk. 1,030 1,060 1,030 1,035 5 46,118,000 47,946,346,000 6,380 94.091 1,040 J 626,700 1,035 T/B 807,700 9 AGII Aneka Gas Industri Tbk. 520 550 510 545 25 498,100 259,682,000 67 49.545 545 T/J 16,000 530 B 400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 216 226 206 220 4 33,001,200 7,231,262,000 2,105 359.430 220 T/J 339,500 218 B 1,515,800 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. 2,780 2,830 2,740 2,800 20 14,891,100 41,662,157,000 1,777 2,231.591 2,810 J 14,500 2,800 T/B 2,000 13 ALTO Tri Banyan Tirta Tbk. 334 0 0 334 0 0 0 0 166.870 332 J 14,300 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 253,100 49,354,500 8 177.273 196 J 124,000 195 T/B 84,900 15 AMFG Asahimas Flat Glass Tbk. 2,970 2,970 2,900 2,900 -70 5,400 15,814,000 9 118.367 2,890 J 3,000 2,770 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 720 750 715 745 25 483,400 356,823,000 114 1,901.044 745 T/J 10,800 740 B 3,000 17 ANJT Austindo Nusantara Jaya Tbk. 595 0 0 595 0 0 0 0 49.583 595 J 12,700 0 B 0 18 ANTM Aneka Tambang Tbk. 700 715 700 705 5 43,434,000 30,728,228,000 3,984 464.825 705 T/J 674,700 700 B 5,709,400 19 APLI Asiaplast Industries Tbk. 116 119 119 119 3 300 35,700 2 99.167 118 J 9,100 112 B 4,000 20 APLN Agung Podomoro Land Tbk. 109 112 103 105 -4 62,444,500 6,571,762,400 1,669 28.767 106 J 864,500 105 T/B 6,086,200 21 ARNA Arwana Citramulia Tbk. 422 422 416 420 -2 2,532,600 1,061,226,000 39 2,854.618 420 T/J 1,363,500 418 B 3,900 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 930 0 0 930 0 0 0 0 274.701 950 J 1,000 910 B 100 24 ASGR Astra Graphia Tbk. 650 650 640 645 -5 473,400 306,279,500 91 133.729 650 J 109,700 645 T/B 117,500 25 ASII Astra International Tbk. 4,880 4,960 4,900 4,960 80 32,307,000 159,445,765,000 8,221 3,546.987 4,960 T/J 17,000 4,950 B 9,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,155 1,165 5 47,500 55,193,000 63 2,157.407 1,170 J 3,800 1,165 T/B 1,000 27 ASRI Alam Sutera Realty Tbk. 115 118 112 114 -1 26,097,300 3,003,371,900 1,363 108.571 115 J 31,700 114 T/B 2,528,300 28 ASSA Adi Sarana Armada Tbk. 515 520 500 510 -5 7,038,400 3,598,739,500 491 130.769 515 J 151,700 510 T/B 58,500 29 ATIC Anabatic Technologies Tbk. 610 700 570 700 90 9,100 5,281,500 12 100.000 685 J 100 680 B 200 30 AUTO Astra Otoparts Tbk. 835 865 840 840 5 1,914,200 1,616,108,500 366 759.700 840 T/J 911,800 835 B 46,400 31 BAPA Bekasi Asri Pemula Tbk. 50 51 50 51 1 118,300 5,917,400 111 34.000 50 J 100,000 0 B 0 32 BATA Sepatu Bata Tbk. 610 610 610 610 0 1,300 793,000 6 7,911.803 610 T/J 1,900 590 B 100 33 BBCA Bank Central Asia Tbk. 30,650 31,100 30,650 31,050 400 15,871,400 491,417,327,500 9,572 17,742.857 31,050 T/J 125,500 31,025 B 700 34 BBKP Bank Bukopin Tbk. 171 179 172 178 7 38,434,300 6,777,782,800 1,492 53.376 178 T/J 312,000 177 B 226,500 35 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,400 J 6,900 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,440 4,560 4,450 4,560 120 33,204,600 150,351,083,000 8,571 21.932 4,570 J 833,500 4,560 T/B 1,001,500 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 2,990 3,080 3,000 3,080 90 156,288,000 476,764,198,000 19,508 3,520.000 3,080 T/J 4,747,900 3,070 B 98,100 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. 1,210 1,285 1,220 1,280 70 68,339,800 86,056,915,000 5,362 166.956 1,280 T/J 522,400 1,275 B 627,100 40 BBYB Bank Yudha Bhakti Tbk. 300 300 280 288 -12 231,400 65,784,400 18 293.219 288 T/J 44,600 282 B 1,300 41 BCAP MNC Kapital Indonesia Tbk. 142 150 142 148 6 11,222,700 1,670,911,700 1,235 419.715 148 T/J 257,100 147 B 110,000 42 BDMN Bank Danamon Indonesia Tbk. 2,620 2,710 2,600 2,690 70 968,500 2,587,246,000 521 1.519 2,700 J 31,400 2,690 T/B 165,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 115 119 112 114 -1 25,674,500 2,944,382,700 922 67.059 115 J 500,600 114 T/B 1,229,400 44 BFIN BFI Finance Indonesia Tbk. 282 286 274 280 -2 7,724,900 2,159,466,600 746 1,434.867 280 T/J 10,900 278 B 238,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 14,700 735,000 7 146.220 50 T/J 29,741,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 845 850 835 850 5 60,700 51,499,500 14 480.237 850 T/J 66,200 835 B 17,200 47 BIRD Blue Bird Tbk. 1,040 1,040 990 990 -50 2,510,500 2,520,259,000 407 15.231 1,000 J 249,100 990 T/B 141,300 48 BISI BISI International Tbk. 870 940 870 910 40 1,519,900 1,378,371,000 410 455.000 920 J 2,100 910 T/B 40,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 935 885 910 25 19,453,600 17,760,597,500 3,055 151.667 915 J 28,500 910 T/B 687,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 520 565 515 535 15 53,411,200 29,061,730,000 4,809 124.419 540 J 264,400 535 T/B 132,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 166,900 8,345,000 28 3.455 50 T/J 51,257,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 600 30,000 3 0.658 50 T/J 126,505,100 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,500 5,600 5,450 5,575 75 44,586,900 247,299,457,500 7,803 1,679.890 5,575 T/J 752,700 5,550 B 54,800 54 BMSR Bintang Mitra Semestaraya Tbk 53 60 52 58 5 5,700 303,200 15 11.600 58 T/J 17,700 53 B 600 55 BMTR Global Mediacom Tbk. 200 206 186 200 0 75,302,300 14,819,001,600 2,780 162.787 202 J 752,800 200 T/B 719,100 56 BNBA Bank Bumi Arta Tbk. 302 304 298 304 2 122,600 36,760,200 12 190.000 306 J 45,100 304 T/B 50,000 57 BNGA Bank CIMB Niaga Tbk. 740 755 740 750 10 2,259,900 1,692,149,500 478 5.538 755 J 477,800 750 T/B 23,600 58 BNII Bank Maybank Indonesia Tbk. 185 216 185 204 19 32,044,400 6,587,021,000 2,772 2.431 204 T/J 651,500 202 B 243,300 59 BNLI Bank Permata Tbk. 1,260 1,270 1,255 1,260 0 1,692,700 2,131,527,500 142 13.719 1,265 J 570,300 1,260 T/B 31,500 60 BPTR Batavia Prosperindo Trans Tbk. 76 76 71 75 -1 1,800 133,200 10 75.000 75 T/J 16,500 73 B 9,700 61 BRAM Indo Kordsa Tbk. 5,325 5,325 5,325 5,325 0 100 532,500 1 207.243 5,500 J 100 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 515 555 515 535 20 168,454,600 90,796,100,000 13,862 104.902 540 J 6,132,100 535 T/B 2,320,900 63 BRPT Barito Pacific Tbk. 895 935 860 890 -5 161,299,700 144,298,597,500 13,773 348.023 895 J 560,700 890 T/B 12,225,500 64 BSDE Bumi Serpong Damai Tbk. 655 690 650 665 10 55,343,900 36,926,151,000 3,737 130.263 670 J 122,400 665 T/B 4,272,300 65 BSIM Bank Sinarmas Tbk. 515 520 505 510 -5 17,000 8,602,000 20 347.840 510 T/J 300 505 B 30,700 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. 2,180 2,210 2,150 2,210 30 109,200 238,005,000 72 427.829 2,210 T/J 4,600 2,190 B 100 68 BTPS Bank BTPN Syariah Tbk. 3,410 3,650 3,310 3,630 220 20,842,000 72,953,029,000 7,038 372.308 3,630 T/J 184,900 3,620 B 209,200 69 BUDI Budi Starch & Sweetener Tbk. 87 92 86 87 0 3,962,800 357,854,300 1,336 47.152 88 J 72,400 87 T/B 2,085,500 70 BULL Buana Lintas Lautan Tbk. 314 322 294 300 -14 239,147,900 74,411,767,800 6,907 29.337 300 T/J 536,200 298 B 2,370,200 71 BVIC Bank Victoria International Tbk. 59 60 58 60 1 106,500 6,297,800 91 56.736 60 T/J 28,900 59 B 9,400 72 BWPT Eagle High Plantations Tbk. 111 115 107 114 3 110,646,400 12,380,514,300 6,312 24.933 115 J 6,070,400 114 T/B 160,200 73 BYAN Bayan Resources Tbk. 13,200 13,500 13,350 13,500 300 2,800 37,682,500 4 232.759 13,500 T/J 5,900 13,450 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 197 198 193 194 -3 255,800 49,943,400 133 58.788 197 J 106,000 194 T/B 5,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 700 35,000 4 28.571 50 T/J 80,008,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,835 1,700 1,835 125 115,600 207,249,500 123 379.132 1,835 T/J 1,600 1,785 B 10,000 77 CFIN Clipan Finance Indonesia Tbk. 187 193 187 192 5 29,900 5,684,500 21 15.024 191 J 5,000 189 B 300 78 CITY Natura City Developments Tbk. 53 53 51 53 0 21,700 1,126,700 7 44.167 53 T/J 18,000 52 B 200 79 CLEO Sariguna Primatirta Tbk. 496 560 494 520 24 59,428,000 31,840,592,600 6,400 2,260.870 525 J 286,300 520 T/B 447,200 80 CMNP Citra Marga Nusaphala Persada Tbk. 1,010 1,085 940 955 -55 212,500 213,421,000 96 91.382 1,030 J 1,000 955 T/B 27,000 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 98,431,900 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 5,925 6,250 5,725 6,250 325 13,789,800 84,665,005,000 6,363 28,464.727 6,250 T/J 1,154,700 6,225 B 63,600 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 19,400 970,000 3 45.455 50 T/J 158,218,600 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 308 330 312 330 22 9,200 3,019,000 11 166.528 336 J 600 330 T/B 4,300 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,500 B 2,000 86 CTRA Ciputra Development Tbk. 610 645 570 645 35 34,891,000 21,689,473,500 3,389 144.412 650 J 649,200 645 T/B 2,941,000 87 DART Duta Anggada Realty Tbk. 216 236 236 236 20 100 23,600 1 43.628 236 T/J 400 214 B 2,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 400 20,000 1 16.496 50 T/J 171,502,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 18,265,200 0 B 0 90 DILD Intiland Development Tbk. 176 177 173 177 1 1,699,500 298,415,500 181 30.844 177 T/J 201,700 176 B 10,100 91 DLTA Delta Djakarta Tbk. 4,500 4,510 4,480 4,500 0 128,400 577,726,000 54 26,899.396 4,500 T/J 1,200 4,490 B 1,100 92 DMAS Puradelta Lestari Tbk. 212 222 210 220 8 70,442,200 15,240,871,000 1,948 104.762 222 J 2,833,200 220 T/B 800 93 DMND Diamond Food Indonesia Tbk. 930 930 920 920 -10 21,500 19,844,000 53 100.546 930 J 14,400 920 T/B 4,700 94 DNAR Bank Oke Indonesia Tbk. 254 254 254 254 0 100 25,400 1 230.909 250 J 100,200 238 B 100 95 DOID Delta Dunia Makmur Tbk. 246 258 240 248 2 58,224,200 14,632,634,600 3,772 335.752 248 T/J 386,500 246 B 952,000 96 DPNS Duta Pertiwi Nusantara Tbk. 246 246 246 246 0 300 73,800 1 79.927 266 J 400 232 B 5,000 97 DPUM Dua Putra Utama Makmur Tbk. 66 76 62 62 -4 298,800 19,079,800 34 11.273 67 J 4,500 62 T/B 187,500 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 63 66 0 197,400 12,772,200 76 37.562 66 T/J 2,900 65 B 100 99 DSNG Dharma Satya Nusantara Tbk. 382 390 368 374 -8 8,374,100 3,165,972,800 1,273 101.081 374 T/J 50,500 372 B 166,900 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,550 J 200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 342 342 320 320 -22 6,065,700 1,949,160,000 688 63.366 320 T/J 922,100 0 B 0 102 DVLA Darya-Varia Laboratoria Tbk. 2,270 2,350 2,260 2,350 80 159,500 371,523,000 85 865.015 2,350 T/J 66,500 2,310 B 8,800 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 22,200 1,110,000 5 14.286 50 T/J 816,300 0 B 0 104 EKAD Ekadharma International Tbk. 1,220 1,230 1,185 1,230 10 341,100 411,935,000 355 3,122.461 1,230 T/J 25,200 1,225 B 11,100 105 ELSA Elnusa Tbk. 220 230 220 224 4 20,098,300 4,522,713,200 1,217 56.000 226 J 2,127,000 224 T/B 4,410,500 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 88,000 4,400,000 3 10.308 50 T/J 638,345,400 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,490 4,480 4,400 4,400 -90 22,400 99,376,000 8 611.111 4,390 J 5,700 4,310 B 200 108 ERAA Erajaya Swasembada Tbk. 1,490 1,550 1,475 1,490 0 48,454,800 72,932,843,000 5,796 149.000 1,490 T/J 54,800 1,485 B 100,300 109 ESSA Surya Esa Perkasa Tbk. 152 158 142 155 3 970,100 149,065,100 157 288.581 156 J 10,000 155 T/B 68,800 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 100 5,000 1 20.080 50 T/J 848,500 0 B 0 111 ETWA Eterindo Wahanatama Tbk 69 69 67 69 0 53,200 3,565,800 5 5.682 69 T/J 1,000 65 B 30,000 112 EXCL XL Axiata Tbk. 2,380 2,450 2,340 2,440 60 36,354,000 86,875,056,000 6,110 123.832 2,440 T/J 694,200 2,430 B 9,800 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 2 1,604.180 7,400 J 1,500 7,000 T/B 300 114 FILM MD Pictures Tbk. 152 157 152 156 4 482,000 74,167,200 111 74.286 156 T/J 36,400 155 B 4,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 2,663,300 0 B 0 116 FREN Smartfren Telecom Tbk. 133 137 124 132 -1 431,996,200 57,011,203,700 11,217 7.333 133 J 6,683,000 132 T/B 197,662,700 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 10,456,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,400 1,450 1,450 1,450 50 400 580,000 2 1,160.000 1,445 J 400 1,365 B 700 119 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 120 GGRM Gudang Garam Tbk. 48,325 49,325 48,500 49,175 850 1,017,700 49,812,157,500 2,999 1,919.024 49,175 T/J 5,100 49,100 B 200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,445 1,550 1,445 1,445 0 500 734,500 4 123.504 1,535 J 100 1,445 T/B 400 122 GIAA Garuda Indonesia (Persero) Tbk. 232 240 228 238 6 14,965,400 3,519,463,400 1,362 31.993 238 T/J 150,300 236 B 1,898,700 123 GJTL Gajah Tunggal Tbk. 505 540 500 515 10 7,156,700 3,726,391,000 889 101.107 520 J 234,800 515 T/B 342,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 82 79 80 0 4,039,600 323,781,100 168 20.000 81 J 9,098,300 80 T/B 1,608,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,340 1,340 1,330 1,330 -10 209,000 279,002,500 125 103.502 1,335 J 1,600 1,330 T/B 8,300 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 503,300 25,165,100 24 21.999 51 T/J 1,697,200 50 B 175,900 127 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. 100 102 98 102 2 14,900 1,487,000 13 40.800 102 T/J 9,500 100 B 5,000 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 2,200 110,000 7 26.579 50 T/J 9,209,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 154 164 154 154 0 200 31,800 2 86.636 149 J 6,800 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 488 505 496 496 8 700 349,400 5 94.476 496 T/J 3,500 470 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. 3,000 3,090 2,910 3,080 80 274,700 826,486,000 138 83.243 3,080 T/J 5,900 3,030 B 400 134 HERO Hero Supermarket Tbk. 845 875 840 840 -5 1,800 1,523,000 8 1,753.361 840 T/J 5,300 835 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,220 3,460 3,220 3,450 230 98,300 328,287,000 69 1,056.144 3,450 T/J 7,400 3,370 B 1,000 136 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 300 150,000 2 769.231 505 J 100 490 B 200 137 HKMU HK Metals Utama Tbk. 76 78 74 75 -1 37,233,400 2,820,988,200 1,265 32.609 75 T/J 7,479,700 74 B 932,000 138 HMSP H.M. Sampoerna Tbk. 1,615 1,660 1,615 1,640 25 41,443,400 67,896,980,500 6,158 8,186.901 1,645 J 62,300 1,640 T/B 145,400 139 HOKI Buyung Poetra Sembada Tbk. 645 645 625 630 -15 9,050,100 5,738,344,000 1,138 203.226 635 J 245,700 630 T/B 332,700 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 322,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 228 232 224 230 2 180,500 41,181,200 55 76.667 230 T/J 13,700 228 B 5,100 142 HRUM Harum Energy Tbk. 1,235 1,300 1,245 1,280 45 3,966,700 5,068,493,500 994 24.615 1,285 J 3,500 1,280 T/B 488,200 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 9,300 10,425 9,200 10,025 725 45,798,800 450,489,385,000 22,717 371.640 10,050 J 85,300 10,025 T/B 187,700 145 IDPR Indonesia Pondasi Raya Tbk. 185 186 180 180 -5 11,100 1,998,600 4 14.062 186 J 1,400 180 T/B 10,200 146 IFII Indonesia Fibreboard Industry Tbk. 129 133 127 130 1 354,400 45,875,500 63 123.810 130 T/J 4,800 129 B 60,200 147 IGAR Champion Pacific Indonesia Tbk. 274 282 278 280 6 28,600 7,995,200 25 183.007 280 T/J 168,900 272 B 100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,000 50,000 1 14.286 50 T/J 13,420,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 580 620 580 620 40 2,638,400 1,613,452,500 470 87.263 625 J 32,700 620 T/B 190,500 150 IMJS Indomobil Multi Jasa Tbk. 230 246 222 238 8 1,006,500 236,895,600 193 47.600 238 T/J 7,700 236 B 26,800 151 INAF Indofarma Tbk. 2,180 2,330 2,150 2,280 100 11,045,400 24,866,303,000 2,951 912.000 2,280 T/J 88,900 2,270 B 47,500 152 INCI Intanwijaya Internasional Tbk 635 675 635 665 30 297,500 196,218,500 272 71.924 665 T/J 92,200 660 B 2,500 153 INCO Vale Indonesia Tbk. 3,350 3,450 3,340 3,420 70 7,781,100 26,608,868,000 2,241 1,395.918 3,430 J 62,900 3,420 T/B 33,200 154 INDF Indofood Sukses Makmur Tbk. 6,475 6,800 6,500 6,750 275 45,557,500 304,793,247,500 12,715 1,155.446 6,750 T/J 997,800 6,725 B 135,300 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,370 2,260 2,310 50 9,500 21,663,000 11 311.115 2,310 T/J 1,100 2,300 B 3,000 156 INDS Indospring Tbk. 2,100 2,110 2,100 2,100 0 9,400 19,741,000 17 196.875 2,150 J 100 0 B 0 157 INDY Indika Energy Tbk. 915 950 915 925 10 15,267,100 14,245,899,000 2,463 31.356 930 J 183,300 925 T/B 229,500 158 INKP Indah Kiat Pulp & Paper Tbk. 7,425 8,200 7,500 8,175 750 15,438,500 121,965,372,500 7,436 421.246 8,175 T/J 248,400 8,150 B 195,800 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 50 0 133,900 6,700,400 25 0.286 50 T/J 400 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,125 11,850 11,950 50 4,379,300 52,421,522,500 3,431 478.000 11,975 J 15,200 11,950 T/B 285,000 161 IPOL Indopoly Swakarsa Industry Tbk. 70 72 71 72 2 11,500 817,100 14 34.286 72 T/J 59,900 70 B 35,000 162 IPTV MNC Vision Networks Tbk. 330 332 324 330 0 30,335,100 10,060,827,000 670 137.500 330 T/J 995,000 328 B 213,100 163 ISAT Indosat Tbk. 2,170 2,330 2,170 2,320 150 5,098,900 11,553,005,000 2,499 165.714 2,330 J 237,500 2,320 T/B 217,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 120 125 121 123 3 3,024,400 371,599,300 327 41.695 124 J 112,100 123 T/B 627,600 165 ITMG Indo Tambangraya Megah Tbk. 7,650 7,775 7,600 7,725 75 1,970,400 15,202,645,000 1,346 55.179 7,725 T/J 300 7,700 B 56,300 166 JAWA Jaya Agra Wattie Tbk. 60 60 60 60 0 10,800 648,000 5 12.000 60 T/J 127,700 59 B 700 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 161,100 54,729,600 5 281.417 340 T/J 150,000 336 B 88,900 168 JPFA Japfa Comfeed Indonesia Tbk. 1,000 1,040 1,000 1,020 20 32,412,900 33,117,620,500 3,957 278.841 1,025 J 143,800 1,020 T/B 960,500 169 JRPT Jaya Real Property Tbk. 406 420 406 418 12 824,300 343,198,800 176 401.923 420 J 91,800 418 T/B 114,100 170 JSKY Sky Energy Indonesia Tbk. 74 77 69 77 3 1,915,600 145,714,800 208 38.500 77 T/J 222,700 76 B 142,800 171 JSMR Jasa Marga (Persero) Tbk. 3,860 4,080 3,860 4,050 190 6,876,300 27,351,799,000 3,727 238.825 4,050 T/J 49,500 4,040 B 23,600 172 KAEF Kimia Farma Tbk. 2,110 2,300 2,100 2,280 170 24,014,400 53,057,458,000 8,145 2,280.000 2,280 T/J 139,400 2,270 B 70,800 173 KBLI KMI Wire & Cable Tbk. 358 370 358 360 2 600,600 217,722,800 159 43.743 364 J 40,000 360 T/B 15,300 174 KEEN Kencana Energi Lestari Tbk. 378 472 354 370 -8 30,505,800 12,798,366,200 5,865 93.434 370 T/J 5,100 364 B 50,500 175 KICI Kedaung Indah Can Tbk 268 0 0 268 0 0 0 0 56.898 268 J 500 250 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 148 149 140 140 -8 772,100 109,401,500 220 4.857 141 J 1,000 140 T/B 137,600 177 KINO Kino Indonesia Tbk. 3,320 3,320 3,270 3,300 -20 158,400 522,565,000 136 86.842 3,310 J 900 3,300 T/B 400 178 KKGI Resource Alam Indonesia Tbk. 198 200 186 195 -3 12,400 2,330,500 8 684.211 195 T/J 1,200 192 B 100 179 KLBF Kalbe Farma Tbk. 1,560 1,585 1,560 1,575 15 37,390,200 58,805,509,500 6,037 15,361.358 1,580 J 2,582,400 1,575 T/B 179,700 180 KOBX Kobexindo Tractors Tbk. 85 87 84 86 1 196,600 16,817,900 52 21.500 86 T/J 1,600 85 B 19,800 181 KOTA DMS Propertindo Tbk. 625 635 615 625 0 8,203,500 5,134,559,500 450 312.500 630 J 156,300 625 T/B 182,600 182 KPAL Steadfast Marine Tbk. 58 58 54 56 -2 3,131,900 171,037,300 232 48.696 56 T/J 117,200 55 B 94,900 183 KRAS Krakatau Steel (Persero) Tbk. 354 370 352 360 6 70,258,700 25,388,789,400 4,318 44.756 362 J 1,044,100 360 T/B 127,500 184 KREN Kresna Graha Investama Tbk. 101 117 94 107 6 124,800,300 13,448,307,900 7,340 1,113.192 108 J 250,700 107 T/B 1,142,500 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 3,200 160,000 3 7.806 50 T/J 28,341,500 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,700 J 200 5,350 B 300 187 LINK Link Net Tbk. 1,805 1,930 1,790 1,875 70 2,771,500 5,137,383,500 1,664 117.188 1,880 J 3,000 1,875 T/B 10,100 188 LION Lion Metal Works Tbk. 320 320 298 302 -18 26,900 8,336,400 14 189.141 302 T/J 200 300 B 3,000 189 LPCK Lippo Cikarang Tbk 780 800 775 795 15 621,200 491,334,000 149 89.633 795 T/J 1,400 790 B 40,100 190 LPGI Lippo General Insurance Tbk. 3,750 3,800 3,750 3,750 0 100,500 376,880,000 25 168.539 3,750 T/J 9,600 3,720 B 2,500 191 LPKR Lippo Karawaci Tbk. 132 140 132 140 8 25,557,800 3,522,276,800 1,216 45.208 140 T/J 374,400 139 B 320,100 192 LPPF Matahari Department Store Tbk. 1,215 1,250 1,160 1,190 -25 15,633,800 18,727,061,000 3,217 26.965 1,195 J 81,100 1,190 T/B 625,300 193 LSIP PP London Sumatra Indonesia Tbk. 970 995 970 985 15 18,725,000 18,389,007,000 1,692 254.194 985 T/J 305,500 980 B 125,900 194 LTLS Lautan Luas Tbk. 438 444 426 440 2 96,700 42,612,200 35 155.538 442 J 600 440 T/B 5,100 195 MAIN Malindo Feedmill Tbk. 570 590 545 575 5 24,549,000 13,949,048,000 2,577 326.705 575 T/J 186,000 570 B 805,100 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,900 295,000 3 6.835 50 T/J 348,303,200 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. 650 670 625 665 15 25,238,700 16,432,708,000 2,626 1,067.159 665 T/J 6,132,000 660 B 390,300 199 MARK Mark Dynamics Indonesia Tbk. 895 910 890 890 -5 3,160,100 2,841,585,500 416 1,780.000 895 J 62,300 890 T/B 175,200 200 MASA Multistrada Arah Sarana Tbk. 545 595 545 595 50 27,200 14,832,000 7 423.066 595 T/J 1,700 545 B 74,100 201 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 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 390 404 384 394 4 1,059,400 415,326,600 284 24.625 396 J 87,100 394 T/B 11,400 203 MBTO Martina Berto Tbk. 67 68 67 67 0 1,500 101,900 5 9.054 68 J 600 67 T/B 100 204 MCOR Bank China Construction Bank Indonesia Tbk. 129 134 128 131 2 5,254,400 688,058,800 340 117.497 132 J 32,200 131 T/B 113,700 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 1,425,500 0 B 0 206 MDLN Modernland Realty Tbk. 51 52 50 51 0 16,474,000 837,965,400 413 15.136 51 T/J 1,044,900 50 B 37,111,800 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 62,415,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 446 458 444 452 6 55,444,200 24,902,802,800 2,675 796.097 452 T/J 1,419,300 450 B 62,600 209 MEGA Bank Mega Tbk. 7,900 7,900 7,350 7,350 -550 2,400 17,910,000 14 5,357.611 7,500 J 500 0 B 0 210 META Nusantara Infrastructure Tbk. 106 110 103 109 3 419,300 44,346,000 71 33.023 109 T/J 12,600 107 B 2,000 211 MGRO Mahkota Group Tbk. 760 775 755 765 5 2,688,200 2,060,259,000 311 340.000 770 J 47,700 765 T/B 7,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,420 2,340 2,400 0 35,032,900 83,818,765,000 2,618 141.303 2,400 T/J 639,400 2,390 B 19,300 213 MLBI Multi Bintang Indonesia Tbk. 9,625 9,675 9,575 9,675 50 42,800 412,040,000 46 61,624.204 9,650 J 9,500 9,600 B 3,300 214 MLPL Multipolar Tbk. 51 51 50 51 0 2,811,300 141,884,400 35 5.850 51 T/J 3,746,100 50 B 2,439,600 215 MLPT Multipolar Technology Tbk. 555 580 555 560 5 196,900 111,120,000 112 116.667 560 T/J 16,800 555 B 8,900 216 MNCN Media Nusantara Citra Tbk. 790 860 795 840 50 143,845,100 119,642,148,000 13,963 93.333 845 J 664,500 840 T/B 6,397,100 217 MPMX Mitra Pinasthika Mustika Tbk. 470 480 470 480 10 675,100 319,187,400 266 32.000 480 T/J 60,700 478 B 100 218 MPPA Matahari Putra Prima Tbk. 103 107 103 104 1 915,500 96,209,600 108 43.725 104 T/J 700 103 B 57,800 219 MRAT Mustika Ratu Tbk. 136 140 136 139 3 58,300 8,106,800 16 21.385 139 T/J 10,300 138 B 1,100 220 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 28,000 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,410 1,465 1,410 1,460 50 1,664,200 2,428,662,000 398 2,628.357 1,460 T/J 256,900 1,455 B 57,700 222 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 388 J 100 368 B 100 223 MYOH Samindo Resources Tbk. 1,120 1,125 1,095 1,125 5 216,600 242,760,000 31 133.996 1,125 T/J 26,400 1,120 B 100 224 MYOR Mayora Indah Tbk. 2,290 2,330 2,250 2,300 10 4,262,000 9,804,696,000 1,042 11,505.753 2,310 J 9,800 2,300 T/B 6,900 225 MYTX Asia Pacific Investama Tbk. 54 55 51 51 -3 53,300 2,718,700 8 7.666 51 T/J 1,300 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 805 865 805 810 5 5,494,100 4,528,183,500 1,575 249.231 815 J 70,500 810 T/B 631,400 227 NISP Bank OCBC NISP Tbk. 700 700 690 695 -5 71,200 49,509,500 27 842.179 700 J 345,500 695 T/B 7,400 228 NOBU Bank Nationalnobu Tbk. 680 770 635 770 90 2,100 1,356,500 7 205.333 750 J 2,200 745 B 100 229 NRCA Nusa Raya Cipta Tbk. 306 314 312 312 6 49,500 15,445,200 19 36.706 312 T/J 9,500 308 B 2,500 230 NZIA Nusantara Almazia Tbk. 185 180 173 180 -5 44,200 7,756,700 18 81.818 180 T/J 60,700 178 B 200 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 104,500 5,225,000 23 98.922 50 T/J 3,220,300 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 72 80 71 75 3 52,099,900 4,011,649,200 4,788 75.000 76 J 34,000 75 T/B 1,183,700 233 PANR Panorama Sentrawisata Tbk. 82 85 79 81 -1 381,800 31,581,400 180 48.599 81 T/J 174,000 80 B 11,700 234 PANS Panin Sekuritas Tbk. 780 815 770 805 25 230,200 182,343,000 109 585.455 805 T/J 7,000 800 B 12,000 235 PBID Panca Budi Idaman Tbk. 865 900 860 880 15 126,700 110,095,000 47 103.529 900 J 99,400 880 T/B 20,700 236 PBRX Pan Brothers Tbk. 246 258 238 246 0 138,800 33,971,200 32 435.398 248 J 130,800 242 B 2,000 237 PBSA Paramita Bangun Sarana Tbk. 695 705 690 690 -5 24,100 16,857,000 23 57.500 695 J 14,000 690 T/B 1,700 238 PEHA Phapros Tbk. 1,360 1,425 1,310 1,390 30 325,900 442,721,500 249 116.027 1,390 T/J 36,000 1,365 B 1,000 239 PGAS Perusahaan Gas Negara Tbk. 1,200 1,230 1,190 1,205 5 105,825,800 128,021,079,500 9,397 401.667 1,210 J 1,117,900 1,205 T/B 2,050,000 240 PGUN Pradiksi Gunatama Tbk. 354 374 356 366 12 5,648,800 2,054,808,800 356 318.261 368 J 72,500 366 T/B 10,000 241 PJAA Pembangunan Jaya Ancol Tbk. 515 520 500 520 5 44,600 22,865,000 23 101.463 520 T/J 11,500 515 B 20,000 242 PLIN Plaza Indonesia Realty Tbk. 2,700 2,650 2,520 2,520 -180 2,900 7,437,000 12 1,045.687 2,650 J 18,700 2,520 T/B 400 243 PNBN Bank Pan Indonesia Tbk 770 800 765 785 15 10,772,500 8,460,440,000 921 1,307.026 790 J 50,000 785 T/B 51,400 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,300 115,000 6 50.000 50 T/J 5,409,900 0 B 0 245 PNIN Paninvest Tbk. 705 725 710 710 5 67,600 48,009,500 24 754.998 710 T/J 225,000 705 B 28,600 246 PNLF Panin Financial Tbk. 176 179 176 178 2 17,514,400 3,110,717,600 668 192.391 179 J 88,800 178 T/B 96,100 247 POLL Pollux Properti Indonesia Tbk. 4,010 4,000 3,730 3,840 -170 85,700 327,895,000 198 624.390 3,840 T/J 2,200 0 B 0 248 PPRE PP Presisi Tbk. 163 169 160 168 5 8,764,600 1,443,732,000 1,751 39.070 169 J 34,900 168 T/B 249,400 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,085,100 54,255,000 159 108.108 50 T/J 97,373,600 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 118 128 115 115 -3 2,100 242,800 3 64.741 114 J 4,100 110 B 10,000 251 PRDA Prodia Widyahusada Tbk. 3,050 0 0 3,050 0 0 0 0 46.923 3,050 J 6,300 3,000 B 1,800 252 PSSI Pelita Samudera Shipping Tbk. 162 167 161 166 4 159,000 25,842,300 30 122.963 166 T/J 15,000 163 B 1,500 253 PTBA Bukit Asam Tbk. 1,975 2,020 1,975 2,010 35 53,867,700 107,810,499,000 6,772 1,747.826 2,010 T/J 3,374,900 2,000 B 1,360,400 254 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 182 J 400 162 B 2,000 255 PTPP PP (Persero) Tbk. 910 920 880 890 -20 61,910,800 55,411,731,500 5,703 167.293 895 J 638,600 890 T/B 1,707,300 256 PTRO Petrosea Tbk. 1,835 1,875 1,765 1,855 20 1,437,000 2,624,154,000 785 1,484.000 1,860 J 86,700 1,855 T/B 93,200 257 PTSN Sat Nusapersada Tbk 199 212 199 204 5 3,577,500 733,232,300 529 105.517 204 T/J 29,500 202 B 148,400 258 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 242 J 400 224 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 110 118 103 115 5 4,408,000 498,888,800 755 38.333 115 T/J 203,900 114 B 224,800 260 PWON Pakuwon Jati Tbk. 396 404 394 398 2 91,858,200 36,567,217,400 3,992 1,534.369 398 T/J 1,501,100 396 B 3,998,800 261 PZZA Sarimelati Kencana Tbk. 590 600 585 595 5 1,340,400 796,556,000 412 54.091 605 J 22,100 590 B 210,600 262 RAJA Rukun Raharja Tbk. 111 114 107 110 -1 11,499,700 1,264,639,000 820 377.851 110 T/J 16,100 109 B 1,739,200 263 RALS Ramayana Lestari Sentosa Tbk. 530 545 505 535 5 28,089,200 14,873,637,000 2,949 334.375 540 J 603,000 535 T/B 650,800 264 RANC Supra Boga Lestari Tbk. 474 488 466 466 -8 5,233,300 2,464,779,800 644 93.200 466 T/J 88,200 464 B 132,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 2,000 100,000 1 15.994 50 T/J 3,695,900 0 B 0 266 RDTX Roda Vivatex Tbk 5,350 5,750 5,400 5,750 400 33,500 192,450,000 18 302.920 5,750 T/J 47,400 5,600 B 7,000 267 RELI Reliance Sekuritas Indonesia Tbk. 350 350 340 340 -10 41,000 14,100,000 12 156.923 340 T/J 1,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 89 89 83 89 0 260,800 21,784,700 56 14.135 89 T/J 7,200 85 B 1,200 269 RMBA Bentoel Internasional Investama Tbk. 226 238 224 238 12 63,200 14,178,800 8 1,862.285 244 J 46,700 226 B 1,700 270 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,220 1,180 1,200 -20 901,400 1,087,515,500 274 470.588 1,210 J 400 1,200 T/B 200 271 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 352 376 20 19,700 6,945,400 26 313.333 376 T/J 8,400 352 B 10,500 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,800 9,800 0 200 1,960,000 1 6,322.581 9,800 T/J 15,000 9,500 B 200 273 SCMA Surya Citra Media Tbk. 1,220 1,250 1,215 1,230 10 22,453,900 27,739,475,500 1,502 556.428 1,235 J 10,000 1,230 T/B 42,500 274 SDPC Millennium Pharmacon International Tbk. 113 115 108 111 -2 226,100 24,934,400 71 74.094 115 J 13,700 111 T/B 23,900 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 790 800 30 2,500 1,995,000 2 894.805 795 J 29,300 730 B 400 276 SGRO Sampoerna Agro Tbk. 1,770 1,800 1,775 1,795 25 60,500 108,692,500 37 76.709 1,800 J 34,700 1,795 T/B 400 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,285 1,315 1,275 1,300 15 8,643,300 11,224,864,500 2,070 224.138 1,305 J 600 1,300 T/B 449,300 278 SILO Siloam International Hospitals Tbk. 4,650 4,670 4,640 4,650 0 27,900 129,917,000 75 52.812 4,660 J 300 4,650 T/B 44,400 279 SIMP Salim Ivomas Pratama Tbk. 306 312 298 312 6 18,548,700 5,661,022,600 1,474 28.364 314 J 237,800 312 T/B 31,300 280 SMBR Semen Baturaja (Persero) Tbk. 458 484 450 470 12 28,176,500 13,251,294,400 3,370 83.929 470 T/J 716,500 468 B 326,500 281 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,035 1,015 1,020 0 97,200 99,577,000 69 1,231.884 1,020 T/J 400 1,015 B 23,500 282 SMDR Samudera Indonesia Tbk. 238 246 222 244 6 2,118,500 508,545,000 321 979.212 244 T/J 297,000 240 B 166,400 283 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,350 9,050 9,200 75 2,420,500 22,255,640,000 2,414 3,201.336 9,250 J 12,200 9,200 T/B 19,800 284 SMKL Satyamitra Kemas Lestari Tbk. 179 179 177 177 -2 155,100 27,602,700 7 91.710 191 J 700 177 T/B 1,000 285 SMMA Sinarmas Multiartha Tbk. 16,975 0 0 16,975 0 0 0 0 1,265.403 16,975 J 400 16,000 B 100 286 SMRA Summarecon Agung Tbk. 560 575 530 550 -10 120,902,000 66,322,576,500 4,924 903.713 555 J 5,576,700 550 T/B 423,000 287 SMSM Selamat Sempurna Tbk. 1,270 1,315 1,255 1,270 0 4,337,900 5,572,696,000 2,087 3,392.185 1,270 T/J 62,800 1,265 B 1,700 288 SOCI Soechi Lines Tbk. 114 118 113 117 3 8,155,200 943,205,100 503 21.273 117 T/J 872,300 116 B 251,800 289 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. 242 246 242 244 2 20,000 4,854,800 11 109.378 246 J 10,200 244 T/B 8,000 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 159 148 148 148 -11 100 14,800 1 157.949 148 T/J 398,800 0 B 0 292 SRIL Sri Rejeki Isman Tbk. 186 190 185 188 2 11,766,400 2,208,244,800 1,125 78.333 189 J 913,500 188 T/B 1,265,500 293 SRSN Indo Acidatama Tbk 59 60 58 60 1 2,639,500 155,787,100 135 10.928 60 T/J 1,486,500 59 B 270,600 294 SSIA Surya Semesta Internusa Tbk. 350 354 342 350 0 14,728,300 5,163,042,600 1,048 143.590 350 T/J 57,600 348 B 400,100 295 SSMS Sawit Sumbermas Sarana Tbk. 785 800 780 795 10 744,200 586,123,000 282 118.657 795 T/J 18,100 785 B 22,000 296 STAR Buana Artha Anugerah Tbk. 131 139 125 135 4 400 53,400 3 132.353 135 T/J 120,800 125 B 100,000 297 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 9,752,500 0 B 0 298 TARA Sitara Propertindo Tbk. 71 67 67 67 -4 46,000 3,082,000 14 63.208 67 T/J 25,703,800 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 47,352,700 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,295 1,255 1,285 40 51,319,300 65,862,540,500 4,347 317.284 1,285 T/J 518,500 1,280 B 821,900 301 TBLA Tunas Baru Lampung Tbk. 740 755 720 745 5 4,146,200 3,072,907,500 736 169.646 745 T/J 10,400 740 B 189,300 302 TCID Mandom Indonesia Tbk. 6,725 6,725 6,725 6,725 0 100 672,500 1 659.624 6,850 J 500 6,725 T/B 300 303 TDPM Tridomain Performance Materials Tbk. 87 91 87 89 2 2,859,300 253,290,400 211 39.035 89 T/J 26,600 88 B 181,800 304 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. 64 67 64 65 1 830,300 54,174,400 157 32.500 65 T/J 27,500 64 B 62,400 306 TINS Timah Tbk. 735 750 725 730 -5 14,636,300 10,781,178,000 1,488 373.026 735 J 427,400 730 T/B 425,400 307 TIRT Tirta Mahakam Resources Tbk 51 52 52 52 1 100 5,200 1 23.771 52 T/J 28,100 51 B 25,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,650 6,225 6,600 300 19,298,200 124,915,562,500 7,203 408.067 6,600 T/J 427,500 6,575 B 140,100 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,920 2,970 2,920 2,950 30 96,018,000 282,968,271,000 15,845 1,550.306 2,950 T/J 3,348,800 2,940 B 1,393,000 310 TMAS Temas Tbk. 106 126 102 106 0 21,292,100 2,496,269,900 1,965 243.801 107 J 18,100 106 T/B 4,501,500 311 TOBA Toba Bara Sejahtra Tbk. 348 348 342 348 0 121,400 42,194,200 14 73.436 348 T/J 2,281,500 332 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 800 40,000 1 80.475 50 T/J 20,146,100 0 B 0 313 TOTL Total Bangun Persada Tbk. 284 288 278 286 2 3,895,400 1,100,662,200 507 102.794 286 T/J 2,100,700 284 B 1,195,400 314 TOWR Sarana Menara Nusantara Tbk. 1,130 1,170 1,120 1,160 30 358,096,900 409,244,635,500 17,175 5,525.651 1,160 T/J 1,496,700 1,155 B 679,900 315 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. 115 117 112 114 -1 6,700 763,900 4 114.879 116 J 2,000 114 T/B 163,500 317 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 0 232.641 400 J 20,000 382 B 20,000 319 TSPC Tempo Scan Pacific Tbk. 1,310 1,375 1,315 1,360 50 131,100 176,982,500 112 242.615 1,360 T/J 7,600 1,350 B 3,100 320 TURI Tunas Ridean Tbk. 1,360 1,400 1,375 1,400 40 250,100 347,137,500 20 3,111.111 1,405 J 3,000 1,375 B 1,900 321 UCID Uni-Charm Indonesia Tbk. 1,500 1,530 1,470 1,480 -20 52,700 78,062,000 116 98.667 1,495 J 1,600 1,480 T/B 1,900 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,575 1,625 1,575 1,600 25 922,200 1,483,326,500 447 3,102.218 1,615 J 1,300 1,600 T/B 34,200 323 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,780 3,800 0 4,500 17,090,000 9 140.737 3,800 T/J 4,800 3,650 B 1,000 324 UNSP Bakrie Sumatera Plantations Tbk. 60 62 61 61 1 112,200 6,845,400 28 2.897 62 J 41,000 60 B 51,200 325 UNTR United Tractors Tbk. 20,450 20,750 20,150 20,450 0 3,548,700 72,519,405,000 5,354 24,345.238 20,450 T/J 55,300 20,425 B 500 326 UNVR Unilever Indonesia Tbk. 8,250 8,350 8,150 8,225 -25 13,251,900 109,051,285,000 7,743 210,573.477 8,250 J 262,900 8,225 T/B 350,900 327 VICO Victoria Investama Tbk. 72 72 69 71 -1 400 28,300 3 56.800 71 T/J 94,500 69 B 400 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,000 50,000 1 16.667 50 T/J 48,560,600 0 B 0 329 VOKS Voksel Electric Tbk. 198 196 189 196 -2 37,000 7,170,800 17 86.701 196 T/J 201,900 193 B 1,900 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 181 183 174 179 -2 26,957,500 4,815,887,600 1,991 61.724 180 J 1,172,400 179 T/B 139,500 331 WEHA WEHA Transportasi Indonesia Tbk. 72 76 71 74 2 594,200 43,466,000 181 32.304 74 T/J 10,000 72 B 2,200 332 WIIM Wismilak Inti Makmur Tbk. 298 372 300 358 60 398,458,100 139,026,150,800 23,416 55.077 358 T/J 7,445,300 356 B 181,500 333 WIKA Wijaya Karya (Persero) Tbk. 1,110 1,120 1,060 1,090 -20 35,127,700 38,123,833,000 4,315 280.167 1,095 J 307,500 1,090 T/B 54,100 334 WINS Wintermar Offshore Marine Tbk. 95 98 95 98 3 50,000 4,810,000 2 26.503 95 J 370,100 93 B 5,000 335 WOMF Wahana Ottomitra Multiartha Tbk. 208 216 200 214 6 197,800 41,418,400 64 32.443 214 T/J 109,400 206 B 32,800 336 WOOD Integra Indocabinet Tbk. 370 398 368 390 20 94,392,700 36,442,454,800 5,959 150.000 390 T/J 398,600 388 B 142,200 337 WSBP Waskita Beton Precast Tbk. 186 183 173 173 -13 104,771,400 18,553,182,800 5,554 35.306 174 J 973,900 173 T/B 4,091,600 338 WSKT Waskita Karya (Persero) Tbk. 585 610 585 600 15 42,640,800 25,592,369,000 3,617 161.943 605 J 1,281,300 600 T/B 862,300 339 WTON Wijaya Karya Beton Tbk. 262 266 254 264 2 7,081,800 1,854,874,800 824 44.746 266 J 412,900 264 T/B 723,200 Total 5,512,075,800 6,344,335,490,700 535,463 2,247,444,800 350,993,900 Jakarta, 04 August 2020 Trading Division