List of Securities Quotation Main Board Date: Wednesday, 05 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 9,800 9,550 9,750 50 2,306,100 22,279,050,000 2,188 792.065 9,775 J 69,800 9,750 T/B 77,300 2 ABMM ABM Investama Tbk. 1,050 1,050 1,000 1,000 -50 4,300 4,350,500 22 26.667 1,000 T/J 1,200 995 B 2,100 3 ACES Ace Hardware Indonesia Tbk. 1,680 1,700 1,650 1,685 5 5,225,400 8,819,331,000 1,810 2,054.878 1,685 T/J 229,700 1,680 B 135,600 4 ACST Acset Indonusa Tbk. 242 262 244 252 10 1,614,600 408,545,400 439 10.583 254 J 11,500 252 T/B 67,700 5 ADHI Adhi Karya (Persero) Tbk. 565 590 560 585 20 21,759,400 12,452,245,000 1,865 459.425 590 J 706,900 585 T/B 1,032,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,600 7,400 7,575 25 163,700 1,226,197,500 236 325.806 7,575 T/J 6,000 7,550 B 8,500 7 ADMG Polychem Indonesia Tbk 105 107 103 106 1 905,000 94,849,700 103 9.461 106 T/J 4,500 105 B 9,100 8 ADRO Adaro Energy Tbk. 1,035 1,055 1,030 1,050 15 32,037,900 33,371,952,500 3,497 95.455 1,055 J 319,400 1,050 T/B 1,548,000 9 AGII Aneka Gas Industri Tbk. 545 550 530 540 -5 142,800 77,116,500 47 49.091 540 T/J 5,900 535 B 56,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 238 218 228 8 52,537,800 11,979,341,800 3,387 372.500 230 J 935,500 228 T/B 3,026,700 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. 2,800 2,810 2,710 2,770 -30 32,024,800 88,569,034,000 2,539 2,207.681 2,780 J 158,300 2,770 T/B 100,700 13 ALTO Tri Banyan Tirta Tbk. 334 400 312 400 66 62,600 24,899,200 10 199.844 400 T/J 106,600 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 225,800 44,031,000 8 177.273 196 J 124,000 195 T/B 112,400 15 AMFG Asahimas Flat Glass Tbk. 2,900 0 0 2,900 0 0 0 0 118.367 2,880 J 50,500 0 B 0 16 AMRT Sumber Alfaria Trijaya Tbk. 745 760 745 755 10 827,500 623,953,000 183 1,926.561 755 T/J 197,700 750 B 9,100 17 ANJT Austindo Nusantara Jaya Tbk. 595 570 570 570 -25 2,900 1,653,000 5 47.500 590 J 9,000 570 T/B 13,400 18 ANTM Aneka Tambang Tbk. 705 750 715 750 45 182,812,800 134,400,221,500 9,666 494.495 750 T/J 9,304,400 745 B 1,745,000 19 APLI Asiaplast Industries Tbk. 119 119 112 119 0 800 90,300 5 99.167 119 T/J 10,300 112 B 500 20 APLN Agung Podomoro Land Tbk. 105 108 104 108 3 19,912,300 2,123,976,900 1,507 29.589 109 J 1,227,500 108 T/B 2,400 21 ARNA Arwana Citramulia Tbk. 420 420 410 414 -6 4,180,200 1,732,796,600 140 2,813.838 416 J 11,200 414 T/B 324,800 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 1,000 900 B 100 24 ASGR Astra Graphia Tbk. 645 655 645 650 5 1,465,700 952,738,500 94 134.765 655 J 16,400 650 T/B 50,000 25 ASII Astra International Tbk. 4,960 5,100 4,950 5,050 90 22,883,900 115,142,729,500 6,910 3,611.347 5,075 J 781,300 5,050 T/B 2,146,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,170 1,150 1,170 5 27,900 32,362,500 37 2,166.667 1,170 T/J 500 1,165 B 1,500 27 ASRI Alam Sutera Realty Tbk. 114 119 114 118 4 32,482,200 3,805,646,800 1,066 112.381 119 J 1,133,700 118 T/B 3,008,200 28 ASSA Adi Sarana Armada Tbk. 510 550 505 535 25 10,798,000 5,716,454,000 764 137.179 540 J 71,100 535 T/B 452,900 29 ATIC Anabatic Technologies Tbk. 700 700 655 655 -45 7,600 4,982,500 6 93.571 655 T/J 1,300 0 B 0 30 AUTO Astra Otoparts Tbk. 840 855 835 855 15 867,300 730,440,500 380 773.266 855 T/J 764,300 850 B 14,400 31 BAPA Bekasi Asri Pemula Tbk. 51 50 50 50 -1 91,800 4,590,000 3 33.333 50 T/J 107,800 0 B 0 32 BATA Sepatu Bata Tbk. 610 610 575 610 0 1,200 714,500 7 7,911.803 615 J 100 600 B 200 33 BBCA Bank Central Asia Tbk. 31,050 31,100 30,500 31,025 -25 9,878,600 305,178,320,000 8,266 17,728.571 31,050 J 336,700 31,025 T/B 23,700 34 BBKP Bank Bukopin Tbk. 178 180 175 178 0 28,511,000 5,057,381,900 1,145 53.376 178 T/J 609,900 177 B 3,147,900 35 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,485 J 700 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,560 4,640 4,510 4,630 70 41,149,900 189,101,966,000 9,162 22.269 4,640 J 1,324,200 4,630 T/B 358,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,110 3,040 3,080 0 161,496,000 496,906,065,000 21,460 3,520.000 3,090 J 1,898,300 3,080 T/B 3,867,800 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,330 1,265 1,320 40 132,355,300 173,207,342,000 9,788 172.174 1,325 J 4,934,000 1,320 T/B 10,600 40 BBYB Bank Yudha Bhakti Tbk. 288 288 288 288 0 1,300 374,400 1 293.219 296 J 1,000 288 T/B 1,700 41 BCAP MNC Kapital Indonesia Tbk. 148 148 145 148 0 10,544,100 1,559,692,200 3,211 419.715 148 T/J 494,300 147 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. 2,690 2,730 2,660 2,720 30 2,239,500 6,036,682,000 678 1.536 2,730 J 23,000 2,720 T/B 3,100 43 BEST Bekasi Fajar Industrial Estate Tbk. 114 119 113 118 4 32,442,900 3,773,712,900 1,171 69.412 119 J 1,800,900 118 T/B 1,625,000 44 BFIN BFI Finance Indonesia Tbk. 280 290 276 280 0 5,304,000 1,491,993,600 572 1,434.867 282 J 300,000 280 T/B 100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 48,700 2,435,000 10 146.220 50 T/J 18,787,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 850 850 835 840 -10 297,700 250,823,000 13 474.587 845 J 5,800 840 T/B 8,900 47 BIRD Blue Bird Tbk. 990 1,025 990 990 0 1,287,000 1,285,994,000 411 15.231 990 T/J 94,500 985 B 69,400 48 BISI BISI International Tbk. 910 930 895 915 5 1,286,600 1,163,330,000 289 457.500 915 T/J 94,000 910 B 10,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 930 900 915 5 12,418,800 11,374,236,500 1,947 152.500 915 T/J 448,700 910 B 914,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 545 535 540 5 11,383,300 6,122,485,500 1,839 125.581 540 T/J 7,110,500 535 B 2,834,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 375,000 18,750,000 199 3.455 50 T/J 251,443,700 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100,100 5,005,000 2 0.658 50 T/J 164,057,200 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,700 5,450 5,700 125 66,922,300 372,369,907,500 9,735 1,717.556 5,700 T/J 551,400 5,675 B 38,100 54 BMSR Bintang Mitra Semestaraya Tbk 58 57 55 55 -3 1,600 88,200 2 11.000 55 T/J 115,900 0 B 0 55 BMTR Global Mediacom Tbk. 200 210 196 200 0 95,836,400 19,225,538,300 1,233 162.787 202 J 4,100 200 T/B 6,882,200 56 BNBA Bank Bumi Arta Tbk. 304 306 298 306 2 127,500 38,752,400 21 191.250 312 J 411,300 310 B 200 57 BNGA Bank CIMB Niaga Tbk. 750 760 735 750 0 3,275,200 2,452,285,000 641 5.538 755 J 210,400 750 T/B 72,000 58 BNII Bank Maybank Indonesia Tbk. 204 210 191 199 -5 9,818,200 1,933,311,400 797 2.371 199 T/J 110,400 198 B 300,700 59 BNLI Bank Permata Tbk. 1,260 1,255 1,240 1,250 -10 12,233,300 15,271,609,000 309 13.610 1,250 T/J 10,000 1,245 B 534,300 60 BPTR Batavia Prosperindo Trans Tbk. 75 76 70 70 -5 88,300 6,253,500 15 70.000 74 J 5,100 70 T/B 1,008,900 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 200 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 535 570 520 550 15 208,206,100 113,868,885,500 15,430 107.843 555 J 5,269,200 550 T/B 2,492,500 63 BRPT Barito Pacific Tbk. 890 925 860 900 10 148,987,900 132,555,839,000 13,235 351.934 905 J 818,500 900 T/B 484,300 64 BSDE Bumi Serpong Damai Tbk. 665 705 665 690 25 42,706,200 29,110,296,500 2,168 135.160 695 J 517,800 690 T/B 5,192,600 65 BSIM Bank Sinarmas Tbk. 510 515 500 510 0 2,100 1,074,000 13 347.840 510 T/J 1,000 505 B 1,000 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. 2,210 2,250 2,200 2,230 20 65,200 146,148,000 48 431.700 2,230 T/J 900 2,210 B 5,500 68 BTPS Bank BTPN Syariah Tbk. 3,630 3,660 3,510 3,580 -50 15,364,200 55,021,359,000 5,828 367.179 3,590 J 91,400 3,580 T/B 41,100 69 BUDI Budi Starch & Sweetener Tbk. 87 91 87 90 3 628,800 55,759,600 60 48.778 90 T/J 207,600 89 B 863,100 70 BULL Buana Lintas Lautan Tbk. 300 320 292 294 -6 162,843,200 48,583,629,400 4,422 28.750 296 J 323,600 294 T/B 1,155,200 71 BVIC Bank Victoria International Tbk. 60 61 58 60 0 476,600 28,116,800 208 56.736 60 T/J 81,300 59 B 20,200 72 BWPT Eagle High Plantations Tbk. 114 119 109 113 -1 92,741,800 10,336,748,800 3,273 24.714 113 T/J 5,271,700 112 B 1,251,100 73 BYAN Bayan Resources Tbk. 13,500 14,000 13,500 14,000 500 7,500 101,590,000 14 241.379 14,000 T/J 500 13,750 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 194 197 194 194 0 300,400 58,786,200 105 58.788 195 J 92,900 194 T/B 130,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 156,800 7,840,000 10 28.571 50 T/J 80,160,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,835 1,870 1,810 1,870 35 81,000 148,992,500 94 386.364 1,870 T/J 13,200 1,850 B 4,000 77 CFIN Clipan Finance Indonesia Tbk. 192 192 188 190 -2 895,300 169,804,800 51 14.868 190 T/J 67,600 189 B 30,600 78 CITY Natura City Developments Tbk. 53 63 51 52 -1 98,200 5,023,200 15 43.333 52 T/J 8,800 51 B 20,000 79 CLEO Sariguna Primatirta Tbk. 520 535 505 520 0 17,006,400 8,848,949,000 2,180 2,260.870 525 J 773,100 520 T/B 65,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 955 1,000 955 985 30 44,200 43,517,000 42 94.253 1,000 J 400 985 T/B 38,200 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 500,000 25,000,000 1 3.288 50 T/J 101,462,700 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,300 6,150 6,200 -50 5,812,500 36,124,235,000 2,644 28,237.009 6,225 J 106,700 6,200 T/B 2,439,300 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 900 45,000 1 45.455 50 T/J 159,680,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 330 334 310 310 -20 966,800 317,122,600 22 156.435 326 J 5,000 310 T/B 1,000 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. 645 660 630 650 5 20,931,900 13,551,179,000 2,525 145.531 655 J 1,182,900 650 T/B 240,500 87 DART Duta Anggada Realty Tbk. 236 222 220 220 -16 2,800 619,600 4 40.670 236 J 4,600 220 T/B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 22,200 1,110,000 4 16.496 50 T/J 178,260,700 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 17,437,400 0 B 0 90 DILD Intiland Development Tbk. 177 178 174 178 1 1,190,000 210,641,500 173 31.018 178 T/J 149,200 176 B 46,200 91 DLTA Delta Djakarta Tbk. 4,500 4,500 4,450 4,500 0 22,400 100,665,000 38 26,899.396 4,500 T/J 2,300 4,490 B 1,600 92 DMAS Puradelta Lestari Tbk. 220 232 216 230 10 83,903,100 18,878,150,600 2,618 109.524 230 T/J 2,599,600 228 B 396,400 93 DMND Diamond Food Indonesia Tbk. 920 925 915 925 5 17,200 15,788,000 38 101.093 920 J 5,000 915 B 5,800 94 DNAR Bank Oke Indonesia Tbk. 254 252 238 238 -16 31,800 7,590,000 13 216.364 248 J 500 238 T/B 1,500 95 DOID Delta Dunia Makmur Tbk. 248 258 242 252 4 55,268,100 13,843,968,400 2,278 341.168 254 J 331,400 252 T/B 255,900 96 DPNS Duta Pertiwi Nusantara Tbk. 246 286 232 286 40 500 131,600 3 92.924 286 T/J 1,100 248 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 62 70 62 68 6 33,400 2,084,700 11 12.364 68 T/J 59,400 61 B 10,900 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 69 62 66 0 609,200 38,122,000 95 37.562 66 T/J 57,100 63 B 30,600 99 DSNG Dharma Satya Nusantara Tbk. 374 386 374 384 10 6,720,100 2,569,580,000 623 103.784 384 T/J 314,900 382 B 272,800 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,600 J 600 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 320 328 298 310 -10 13,865,000 4,225,046,400 1,842 61.386 312 J 15,200 310 T/B 241,400 102 DVLA Darya-Varia Laboratoria Tbk. 2,350 2,380 2,330 2,340 -10 20,600 48,362,000 32 861.334 2,340 T/J 400 2,330 B 4,100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 50,000 2,500,000 4 14.286 50 T/J 11,688,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,230 1,250 1,220 1,245 15 513,000 634,426,500 398 3,160.540 1,250 J 80,400 1,245 T/B 17,000 105 ELSA Elnusa Tbk. 224 230 222 230 6 20,109,100 4,565,591,800 1,287 57.500 230 T/J 1,531,000 228 B 1,444,000 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,300 65,000 3 10.308 50 T/J 633,665,800 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,400 4,300 4,290 4,290 -110 1,600 6,878,000 5 595.833 4,290 T/J 79,800 4,280 B 600 108 ERAA Erajaya Swasembada Tbk. 1,490 1,520 1,470 1,515 25 19,759,300 29,681,825,500 2,729 151.500 1,515 T/J 483,500 1,510 B 3,500 109 ESSA Surya Esa Perkasa Tbk. 155 158 152 153 -2 926,900 143,350,200 131 284.858 154 J 4,400 153 T/B 447,600 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 800 40,100 4 20.080 50 T/J 829,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 69 76 65 65 -4 44,200 2,910,400 14 5.353 69 J 3,100 65 T/B 22,200 112 EXCL XL Axiata Tbk. 2,440 2,480 2,380 2,480 40 32,538,000 78,906,771,000 6,434 125.862 2,490 J 328,200 2,480 T/B 744,000 113 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,100 J 200 7,000 B 2,000 114 FILM MD Pictures Tbk. 156 165 153 158 2 1,955,000 310,933,900 423 75.238 159 J 500 158 T/B 58,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,800 90,000 2 22.727 50 T/J 4,201,700 0 B 0 116 FREN Smartfren Telecom Tbk. 132 148 135 144 12 843,424,400 119,422,738,600 21,089 8.000 145 J 2,273,900 144 T/B 24,043,800 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 10,363,200 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,450 1,445 1,385 1,445 -5 1,300 1,811,500 6 1,156.000 1,440 J 400 1,390 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. 49,175 50,700 48,800 50,700 1,525 1,878,500 94,037,725,000 3,865 1,978.537 50,725 J 4,800 50,700 T/B 9,100 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,445 1,445 1,400 1,400 -45 2,500 3,589,500 13 119.658 1,445 J 3,300 1,400 T/B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 238 242 230 240 2 19,586,200 4,640,939,600 1,488 32.262 242 J 838,800 240 T/B 706,400 123 GJTL Gajah Tunggal Tbk. 515 525 500 520 5 5,698,400 2,905,758,500 683 102.089 520 T/J 82,000 515 B 91,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 78 80 0 2,953,800 235,387,300 136 20.000 80 T/J 7,053,900 79 B 1,596,900 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,330 1,335 1,320 1,320 -10 229,900 305,903,000 122 102.724 1,330 J 39,900 1,320 T/B 7,400 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 507,900 25,526,500 40 21.568 51 J 2,031,200 50 T/B 312,400 127 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. 102 103 102 103 1 11,500 1,184,300 6 41.200 102 J 7,300 101 B 1,200 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 17,000 850,000 3 26.579 50 T/J 9,111,700 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 154 164 164 164 10 100 16,400 1 92.262 151 J 2,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 496 515 498 498 2 300 152,800 3 94.857 496 J 1,600 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. 3,080 3,110 3,020 3,100 20 732,300 2,266,777,000 241 83.784 3,110 J 34,600 3,100 T/B 1,300 134 HERO Hero Supermarket Tbk. 840 885 840 875 35 3,300 2,809,000 10 1,826.417 875 T/J 6,300 845 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,450 3,460 3,390 3,450 0 34,900 119,887,000 49 1,056.144 3,460 J 3,100 3,450 T/B 13,900 136 HITS Humpuss Intermoda Transportasi Tbk. 500 550 490 550 50 23,600 12,442,100 26 846.154 550 T/J 1,900 498 B 200 137 HKMU HK Metals Utama Tbk. 75 76 72 75 0 30,723,600 2,259,056,100 1,325 32.609 76 J 1,200,300 75 T/B 114,300 138 HMSP H.M. Sampoerna Tbk. 1,640 1,660 1,605 1,630 -10 76,983,100 125,179,464,000 9,479 8,136.981 1,635 J 458,500 1,630 T/B 2,664,400 139 HOKI Buyung Poetra Sembada Tbk. 630 640 625 635 5 7,318,400 4,628,153,000 810 204.839 635 T/J 235,700 630 B 619,100 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 3,500 175,000 6 27.027 50 T/J 400,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 230 240 228 240 10 537,000 126,230,000 168 80.000 240 T/J 38,500 236 B 12,000 142 HRUM Harum Energy Tbk. 1,280 1,300 1,260 1,300 20 2,111,600 2,702,926,000 511 25.000 1,305 J 3,500 1,300 T/B 804,600 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,025 10,625 9,925 10,550 525 25,765,000 265,832,000,000 12,195 391.103 10,575 J 1,100 10,550 T/B 431,000 145 IDPR Indonesia Pondasi Raya Tbk. 180 180 179 179 -1 1,400 251,700 3 13.984 180 J 13,600 179 T/B 1,200 146 IFII Indonesia Fibreboard Industry Tbk. 130 134 128 131 1 453,000 58,926,200 306 124.762 132 J 25,000 130 B 1,200 147 IGAR Champion Pacific Indonesia Tbk. 280 280 262 280 0 22,200 6,132,800 19 183.007 280 T/J 70,200 278 B 200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 13,261,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 620 635 615 625 5 1,668,100 1,039,810,000 320 87.967 630 J 122,400 625 T/B 42,600 150 IMJS Indomobil Multi Jasa Tbk. 238 238 230 230 -8 3,626,000 834,303,200 155 46.000 230 T/J 295,100 228 B 207,100 151 INAF Indofarma Tbk. 2,280 2,850 2,300 2,850 570 68,519,600 184,236,564,000 19,733 1,140.000 0 J 0 2,850 T/B 4,358,200 152 INCI Intanwijaya Internasional Tbk 665 675 645 660 -5 253,400 166,900,500 187 71.383 660 T/J 7,600 655 B 300 153 INCO Vale Indonesia Tbk. 3,420 3,630 3,430 3,620 200 27,823,900 98,860,635,000 6,382 1,477.551 3,630 J 430,900 3,620 T/B 4,700 154 INDF Indofood Sukses Makmur Tbk. 6,750 7,100 6,750 7,075 325 29,370,600 204,022,357,500 10,785 1,211.079 7,100 J 761,900 7,075 T/B 366,900 155 INDR Indo-Rama Synthetics Tbk. 2,310 2,370 2,280 2,330 20 4,800 11,280,000 17 313.809 2,330 T/J 2,100 2,280 B 900 156 INDS Indospring Tbk. 2,100 2,180 2,090 2,140 40 10,400 21,857,000 24 200.625 2,140 T/J 100 2,130 B 100 157 INDY Indika Energy Tbk. 925 960 910 945 20 12,586,000 11,794,551,500 2,009 32.034 950 J 892,400 945 T/B 114,700 158 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,450 8,050 8,325 150 14,546,100 120,715,945,000 7,311 428.976 8,325 T/J 169,600 8,300 B 40,000 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 84,500 4,225,900 20 0.291 51 T/J 259,500 50 B 500 160 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,450 11,975 12,325 375 5,009,200 61,345,470,000 3,628 493.000 12,325 T/J 197,400 12,300 B 64,500 161 IPOL Indopoly Swakarsa Industry Tbk. 72 72 70 72 0 277,200 19,578,600 23 34.286 72 T/J 150,300 70 B 91,000 162 IPTV MNC Vision Networks Tbk. 330 330 324 330 0 30,445,600 9,999,899,000 14,444 137.500 330 T/J 1,086,900 328 B 441,000 163 ISAT Indosat Tbk. 2,320 2,370 2,270 2,360 40 4,611,700 10,735,522,000 2,199 168.571 2,370 J 132,700 2,360 T/B 60,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. 123 127 121 126 3 2,006,800 250,425,200 214 42.712 126 T/J 39,400 125 B 343,100 165 ITMG Indo Tambangraya Megah Tbk. 7,725 7,800 7,475 7,725 0 4,259,300 32,352,925,000 2,983 55.179 7,750 J 89,900 7,725 T/B 73,200 166 JAWA Jaya Agra Wattie Tbk. 60 60 56 56 -4 34,900 1,970,600 21 11.200 59 J 122,700 56 T/B 11,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 334 338 -2 170,000 57,400,000 5 279.762 338 T/J 40,100 334 B 100,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,020 1,045 1,010 1,045 25 20,241,500 20,835,515,500 2,904 285.675 1,050 J 377,800 1,045 T/B 1,733,900 169 JRPT Jaya Real Property Tbk. 418 420 412 420 2 489,500 204,213,600 96 403.846 422 J 17,300 420 T/B 14,500 170 JSKY Sky Energy Indonesia Tbk. 77 80 72 80 3 7,304,600 568,367,500 373 40.000 80 T/J 732,400 79 B 3,200 171 JSMR Jasa Marga (Persero) Tbk. 4,050 4,210 4,040 4,210 160 15,772,700 65,544,027,000 6,501 248.260 4,210 T/J 665,400 4,200 B 38,100 172 KAEF Kimia Farma Tbk. 2,280 2,850 2,300 2,850 570 195,808,900 525,746,592,000 43,418 2,850.000 0 J 0 2,850 T/B 31,439,200 173 KBLI KMI Wire & Cable Tbk. 360 370 362 370 10 648,700 238,199,600 162 44.958 370 T/J 259,100 368 B 200 174 KEEN Kencana Energi Lestari Tbk. 370 370 346 346 -24 4,388,600 1,540,623,000 556 87.374 346 T/J 158,500 0 B 0 175 KICI Kedaung Indah Can Tbk 268 250 250 250 -18 1,100 275,000 3 53.077 266 J 18,600 0 B 0 176 KIJA Kawasan Industri Jababeka Tbk. 140 145 140 143 3 865,700 123,038,400 62 4.961 143 T/J 108,900 141 B 29,600 177 KINO Kino Indonesia Tbk. 3,300 3,340 3,250 3,330 30 370,800 1,224,798,000 114 87.632 3,340 J 34,200 3,300 B 8,700 178 KKGI Resource Alam Indonesia Tbk. 195 194 185 186 -9 254,200 47,057,900 11 652.632 190 J 500,000 186 T/B 127,900 179 KLBF Kalbe Farma Tbk. 1,575 1,640 1,560 1,615 40 118,886,200 192,045,845,000 13,587 15,751.487 1,615 T/J 8,504,600 1,610 B 1,704,100 180 KOBX Kobexindo Tractors Tbk. 86 90 86 86 0 33,000 2,885,000 17 21.500 87 J 4,100 86 T/B 4,000 181 KOTA DMS Propertindo Tbk. 625 640 620 630 5 8,484,900 5,354,162,500 473 315.000 635 J 156,600 630 T/B 192,900 182 KPAL Steadfast Marine Tbk. 56 57 54 55 -1 576,200 31,790,000 113 47.826 56 J 120,000 55 T/B 141,100 183 KRAS Krakatau Steel (Persero) Tbk. 360 376 358 376 16 74,105,100 27,392,119,800 4,812 46.745 378 J 2,734,000 376 T/B 3,773,100 184 KREN Kresna Graha Investama Tbk. 107 112 101 102 -5 28,395,500 2,971,789,900 1,990 1,061.174 103 J 434,900 102 T/B 3,089,700 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 500 25,000 3 7.806 50 T/J 26,522,600 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 5,700 5,700 0 200 1,140,000 1 94.215 5,800 J 300 5,400 B 100 187 LINK Link Net Tbk. 1,875 1,895 1,835 1,875 0 2,830,100 5,304,065,500 1,540 117.188 1,880 J 7,000 1,875 T/B 212,500 188 LION Lion Metal Works Tbk. 302 336 282 284 -18 57,900 16,814,800 28 177.868 288 J 1,000 284 T/B 23,800 189 LPCK Lippo Cikarang Tbk 795 820 790 800 5 563,000 449,422,500 128 90.197 800 T/J 87,500 795 B 58,100 190 LPGI Lippo General Insurance Tbk. 3,750 3,800 3,760 3,760 10 45,100 169,711,000 23 168.989 3,760 T/J 15,400 3,720 B 100 191 LPKR Lippo Karawaci Tbk. 140 149 139 143 3 56,197,900 8,123,801,400 1,838 46.177 144 J 482,800 143 T/B 59,900 192 LPPF Matahari Department Store Tbk. 1,190 1,290 1,185 1,235 45 26,649,100 33,223,224,000 5,700 27.985 1,240 J 19,900 1,235 T/B 48,600 193 LSIP PP London Sumatra Indonesia Tbk. 985 990 960 970 -15 36,850,000 35,712,044,500 3,179 250.323 975 J 214,500 970 T/B 2,791,100 194 LTLS Lautan Luas Tbk. 440 442 434 442 2 16,500 7,242,400 15 156.245 442 T/J 143,900 434 B 800 195 MAIN Malindo Feedmill Tbk. 575 585 560 585 10 7,435,900 4,272,776,500 1,275 332.386 590 J 615,700 585 T/B 271,000 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 10,200 510,000 3 6.835 50 T/J 349,910,600 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. 665 670 650 665 0 21,555,200 14,288,208,000 1,250 1,067.159 670 J 917,700 660 B 659,300 199 MARK Mark Dynamics Indonesia Tbk. 890 900 870 895 5 3,693,300 3,291,583,500 484 1,790.000 895 T/J 2,500 880 B 32,100 200 MASA Multistrada Arah Sarana Tbk. 595 570 555 565 -30 9,000 5,003,000 6 401.735 570 J 1,500 565 T/B 100 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 100 6,050 B 300 202 MBSS Mitrabahtera Segara Sejati Tbk. 394 408 394 402 8 636,900 256,116,800 177 25.125 404 J 33,900 402 T/B 98,900 203 MBTO Martina Berto Tbk. 67 65 63 65 -2 2,500 162,100 7 8.784 71 J 300 65 T/B 2,300 204 MCOR Bank China Construction Bank Indonesia Tbk. 131 131 125 128 -3 3,168,100 402,721,200 296 114.806 129 J 789,500 128 T/B 51,400 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,969,300 0 B 0 206 MDLN Modernland Realty Tbk. 51 56 50 56 5 36,463,700 1,954,196,100 582 16.619 56 T/J 6,305,300 53 B 100 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 60,310,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 452 458 446 452 0 34,608,900 15,582,993,600 2,501 796.097 454 J 510,100 452 T/B 12,700 209 MEGA Bank Mega Tbk. 7,350 7,350 7,000 7,050 -300 1,300 9,350,000 12 5,138.933 7,050 T/J 100 7,000 B 100 210 META Nusantara Infrastructure Tbk. 109 109 108 109 0 133,000 14,486,500 27 33.023 109 T/J 99,500 108 B 50,100 211 MGRO Mahkota Group Tbk. 765 780 760 775 10 2,700,500 2,089,474,000 349 344.444 775 T/J 74,100 770 B 8,300 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,390 2,400 0 30,154,200 73,397,501,000 2,507 141.303 2,420 J 9,900 2,400 T/B 575,400 213 MLBI Multi Bintang Indonesia Tbk. 9,675 9,800 9,625 9,700 25 44,700 434,422,500 43 61,783.439 9,700 T/J 8,700 9,675 B 2,000 214 MLPL Multipolar Tbk. 51 51 50 51 0 5,600,500 280,223,500 102 5.850 51 T/J 1,391,100 50 B 3,685,600 215 MLPT Multipolar Technology Tbk. 560 575 560 565 5 119,800 67,529,000 77 117.708 570 J 23,000 565 T/B 51,800 216 MNCN Media Nusantara Citra Tbk. 840 875 830 865 25 143,435,700 122,249,761,000 14,539 96.111 870 J 1,853,200 865 T/B 28,000 217 MPMX Mitra Pinasthika Mustika Tbk. 480 480 472 476 -4 526,200 250,374,800 234 31.733 478 J 58,300 476 T/B 3,100 218 MPPA Matahari Putra Prima Tbk. 104 111 104 106 2 467,100 50,503,100 152 44.566 107 J 2,500 106 T/B 1,600 219 MRAT Mustika Ratu Tbk. 139 139 138 138 -1 8,900 1,236,800 5 21.231 140 J 3,000 138 T/B 8,000 220 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,130 J 10,000 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,460 1,480 1,445 1,470 10 1,515,500 2,224,139,500 218 2,646.360 1,475 J 211,700 1,470 T/B 81,300 222 MTLA Metropolitan Land Tbk. 390 380 368 372 -18 700 260,400 5 156.400 380 J 2,040,000 372 T/B 700 223 MYOH Samindo Resources Tbk. 1,125 1,150 1,095 1,130 5 140,500 158,358,000 21 134.592 1,130 T/J 21,700 1,095 B 200 224 MYOR Mayora Indah Tbk. 2,300 2,310 2,260 2,280 -20 3,432,600 7,799,260,000 929 11,405.703 2,290 J 34,100 2,280 T/B 52,400 225 MYTX Asia Pacific Investama Tbk. 51 52 50 51 0 3,200 161,700 10 7.666 51 T/J 10,000 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 810 935 810 910 100 43,453,300 38,768,128,000 8,559 280.000 915 J 288,400 910 T/B 6,038,200 227 NISP Bank OCBC NISP Tbk. 695 700 695 695 0 224,700 157,284,000 31 842.179 700 J 122,400 695 T/B 35,600 228 NOBU Bank Nationalnobu Tbk. 770 770 720 720 -50 7,400 5,333,000 9 192.000 755 J 500 720 T/B 3,700 229 NRCA Nusa Raya Cipta Tbk. 312 326 308 320 8 169,300 53,828,400 59 37.647 320 T/J 47,300 318 B 1,500 230 NZIA Nusantara Almazia Tbk. 180 218 171 198 18 15,900 2,820,700 13 90.000 198 T/J 2,600 175 B 1,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 5,000 250,000 1 98.922 50 T/J 3,335,500 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 75 79 72 74 -1 39,604,800 3,010,151,300 3,631 74.000 75 J 775,700 74 T/B 2,594,400 233 PANR Panorama Sentrawisata Tbk. 81 81 76 80 -1 1,518,300 119,559,900 168 47.999 80 T/J 216,400 79 B 13,300 234 PANS Panin Sekuritas Tbk. 805 810 790 810 5 656,900 526,263,500 175 589.091 810 T/J 34,400 805 B 9,500 235 PBID Panca Budi Idaman Tbk. 880 895 860 860 -20 77,300 67,306,500 50 101.176 875 J 11,700 870 B 400 236 PBRX Pan Brothers Tbk. 246 252 248 248 2 15,700 3,942,000 9 438.938 248 T/J 19,000 246 B 7,600 237 PBSA Paramita Bangun Sarana Tbk. 690 690 675 680 -10 600 409,500 5 56.667 675 J 300 0 B 0 238 PEHA Phapros Tbk. 1,390 1,735 1,415 1,735 345 6,818,600 11,046,437,000 2,572 144.825 0 J 0 1,735 T/B 683,900 239 PGAS Perusahaan Gas Negara Tbk. 1,205 1,235 1,200 1,235 30 83,862,900 102,523,896,500 7,488 411.667 1,240 J 2,221,100 1,235 T/B 968,100 240 PGUN Pradiksi Gunatama Tbk. 366 372 366 370 4 3,644,100 1,347,122,000 112 321.739 372 J 41,700 370 T/B 600 241 PJAA Pembangunan Jaya Ancol Tbk. 520 525 510 515 -5 71,000 37,040,000 62 100.488 525 J 13,400 515 T/B 14,000 242 PLIN Plaza Indonesia Realty Tbk. 2,520 2,500 2,400 2,420 -100 19,300 46,420,000 7 1,004.191 2,420 T/J 200 2,410 B 100 243 PNBN Bank Pan Indonesia Tbk 785 795 775 790 5 3,657,700 2,870,772,000 689 1,315.351 790 T/J 808,400 785 B 74,400 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 211,600 10,580,000 7 50.000 50 T/J 8,418,500 0 B 0 245 PNIN Paninvest Tbk. 710 720 710 715 5 151,000 107,844,500 28 760.315 715 T/J 22,500 710 B 49,300 246 PNLF Panin Financial Tbk. 178 180 176 180 2 15,251,700 2,708,347,400 664 194.553 180 T/J 725,700 179 B 2,176,000 247 POLL Pollux Properti Indonesia Tbk. 3,840 3,940 3,610 3,610 -230 18,300 67,405,000 94 586.992 3,610 T/J 400 3,600 B 100 248 PPRE PP Presisi Tbk. 168 176 166 176 8 9,737,100 1,649,311,100 1,950 40.930 176 T/J 11,900 175 B 46,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 706,500 35,325,000 101 108.108 50 T/J 87,148,900 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 115 115 109 109 -6 8,300 908,800 14 61.364 110 J 31,300 109 T/B 2,500 251 PRDA Prodia Widyahusada Tbk. 3,050 3,020 3,000 3,010 -40 11,900 35,839,000 32 46.308 3,010 T/J 40,400 3,000 B 2,700 252 PSSI Pelita Samudera Shipping Tbk. 166 166 160 165 -1 357,300 58,458,300 47 122.222 166 J 58,800 162 B 3,500 253 PTBA Bukit Asam Tbk. 2,010 2,050 1,995 2,040 30 30,482,100 61,676,906,500 5,975 1,773.913 2,050 J 1,563,000 2,040 T/B 429,700 254 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 187 J 400 162 B 2,700 255 PTPP PP (Persero) Tbk. 890 945 880 940 50 101,214,000 92,668,342,000 7,437 176.692 945 J 1,636,000 940 T/B 10,606,400 256 PTRO Petrosea Tbk. 1,855 1,870 1,840 1,865 10 588,700 1,092,348,000 391 1,492.000 1,865 T/J 12,400 1,860 B 15,800 257 PTSN Sat Nusapersada Tbk 204 214 193 210 6 3,272,000 685,459,900 528 108.621 210 T/J 136,900 208 B 828,000 258 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 240 J 300 232 B 100 259 PURE Trinitan Metals and Minerals Tbk. 115 118 107 111 -4 2,534,900 285,113,500 160 37.000 112 J 249,500 111 T/B 44,900 260 PWON Pakuwon Jati Tbk. 398 400 386 392 -6 245,384,700 96,144,796,000 10,547 1,511.238 392 T/J 6,744,200 390 B 8,066,100 261 PZZA Sarimelati Kencana Tbk. 595 620 590 595 0 993,500 591,087,500 485 54.091 595 T/J 1,000 590 B 528,600 262 RAJA Rukun Raharja Tbk. 110 113 108 111 1 7,055,400 779,360,600 636 381.286 112 J 104,000 111 T/B 134,700 263 RALS Ramayana Lestari Sentosa Tbk. 535 555 535 540 5 33,307,500 18,108,533,000 2,061 337.500 545 J 230,600 540 T/B 2,801,700 264 RANC Supra Boga Lestari Tbk. 466 468 438 440 -26 5,421,900 2,410,362,600 528 88.000 448 J 254,200 440 T/B 376,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 4,505,600 0 B 0 266 RDTX Roda Vivatex Tbk 5,750 5,750 5,625 5,625 -125 19,700 113,175,000 12 296.335 5,750 J 26,700 5,625 T/B 4,700 267 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 320 J 2,500 0 B 0 268 RICY Ricky Putra Globalindo Tbk 89 86 83 83 -6 319,400 26,739,200 52 13.182 83 T/J 21,900 0 B 0 269 RMBA Bentoel Internasional Investama Tbk. 238 240 224 236 -2 12,400 2,880,600 9 1,846.635 236 T/J 1,800 234 B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,200 1,185 1,195 -5 121,800 145,187,000 114 468.627 1,195 T/J 113,100 1,190 B 65,000 271 SAMF Saraswanti Anugerah Makmur Tbk. 376 380 358 358 -18 60,300 21,826,600 24 298.333 360 J 2,600 358 T/B 3,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,775 9,775 9,775 -25 200 1,955,000 1 6,306.452 9,800 J 600 9,250 B 1,000 273 SCMA Surya Citra Media Tbk. 1,230 1,240 1,215 1,230 0 20,963,800 25,723,821,000 1,210 556.428 1,230 T/J 35,200 1,225 B 2,237,800 274 SDPC Millennium Pharmacon International Tbk. 111 129 106 129 18 1,290,600 158,091,400 485 86.110 130 J 61,800 127 B 1,000 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 760 750 760 -40 5,700 4,325,000 6 850.064 760 T/J 50,100 745 B 1,500 276 SGRO Sampoerna Agro Tbk. 1,795 1,795 1,775 1,795 0 99,500 177,476,000 61 76.709 1,795 T/J 100 1,780 B 200 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,395 1,285 1,375 75 15,092,500 20,317,831,000 3,672 237.069 1,380 J 36,700 1,375 T/B 289,900 278 SILO Siloam International Hospitals Tbk. 4,650 4,700 4,650 4,700 50 47,400 221,112,000 108 53.380 4,700 T/J 20,300 4,650 B 3,600 279 SIMP Salim Ivomas Pratama Tbk. 312 316 302 308 -4 8,904,100 2,728,373,200 843 28.000 310 J 708,800 308 T/B 143,100 280 SMBR Semen Baturaja (Persero) Tbk. 470 560 466 545 75 170,825,800 89,392,036,500 14,183 97.321 545 T/J 926,600 540 B 2,893,300 281 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,025 1,015 1,015 -5 37,900 38,692,000 28 1,225.845 1,020 J 300 1,015 T/B 19,600 282 SMDR Samudera Indonesia Tbk. 244 248 232 244 0 800,000 193,292,600 254 979.212 244 T/J 217,300 242 B 61,800 283 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,475 9,150 9,450 250 5,206,000 48,746,670,000 2,803 3,288.329 9,450 T/J 154,100 9,425 B 54,300 284 SMKL Satyamitra Kemas Lestari Tbk. 177 189 178 178 1 132,800 23,647,500 12 92.228 189 J 700 178 T/B 2,800 285 SMMA Sinarmas Multiartha Tbk. 16,975 16,950 16,875 16,950 -25 11,100 188,115,000 8 1,263.539 17,100 J 100 16,975 B 2,000 286 SMRA Summarecon Agung Tbk. 550 560 535 550 0 102,186,600 55,953,759,500 2,924 903.713 550 T/J 5,873,600 545 B 6,234,900 287 SMSM Selamat Sempurna Tbk. 1,270 1,315 1,255 1,305 35 2,905,000 3,749,197,500 1,362 3,485.670 1,310 J 11,400 1,305 T/B 30,800 288 SOCI Soechi Lines Tbk. 117 120 114 118 1 6,252,500 734,381,100 484 21.455 119 J 108,300 118 T/B 486,600 289 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,825 J 100 0 B 0 290 SPMA Suparma Tbk. 244 246 244 246 2 77,500 19,060,000 6 110.274 248 J 19,500 246 T/B 15,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 148 138 138 138 -10 32,400 4,471,200 17 147.277 138 T/J 779,300 0 B 0 292 SRIL Sri Rejeki Isman Tbk. 188 192 185 191 3 23,333,500 4,387,998,700 1,488 79.583 191 T/J 1,300,600 190 B 601,100 293 SRSN Indo Acidatama Tbk 60 60 58 59 -1 3,343,300 196,291,300 356 10.746 59 T/J 219,700 58 B 2,413,500 294 SSIA Surya Semesta Internusa Tbk. 350 364 346 362 12 24,099,400 8,460,069,800 1,197 148.513 362 T/J 9,849,800 360 B 1,001,000 295 SSMS Sawit Sumbermas Sarana Tbk. 795 805 795 795 0 2,151,400 1,715,610,500 141 118.657 795 T/J 499,300 790 B 535,100 296 STAR Buana Artha Anugerah Tbk. 135 145 145 145 10 100 14,500 1 142.157 138 J 15,000 127 B 500 297 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 6,750,200 0 B 0 298 TARA Sitara Propertindo Tbk. 67 63 63 63 -4 40,200 2,532,600 13 59.434 63 T/J 30,070,900 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 45,408,500 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,270 1,275 -10 41,685,500 53,288,310,000 2,360 314.815 1,280 J 5,300 1,275 T/B 132,300 301 TBLA Tunas Baru Lampung Tbk. 745 770 730 750 5 5,138,200 3,852,097,000 944 170.784 755 J 290,500 750 T/B 33,500 302 TCID Mandom Indonesia Tbk. 6,725 6,800 6,600 6,800 75 1,400 9,465,000 9 666.981 6,725 J 9,500 6,650 B 800 303 TDPM Tridomain Performance Materials Tbk. 89 91 88 90 1 2,201,900 196,808,400 158 39.474 90 T/J 500 89 B 489,500 304 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. 65 66 61 65 0 997,800 64,262,800 164 32.500 65 T/J 47,700 64 B 205,700 306 TINS Timah Tbk. 730 765 680 760 30 26,508,100 19,819,531,000 2,948 388.355 765 J 1,328,300 760 T/B 925,100 307 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 5,500 280,700 4 23.771 52 T/J 22,900 51 B 44,700 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,800 6,475 6,575 -25 17,054,800 112,914,317,500 6,948 406.521 6,600 J 170,800 6,575 T/B 14,300 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 3,040 2,920 3,020 70 120,719,100 361,365,300,000 16,996 1,587.093 3,030 J 1,576,600 3,020 T/B 2,948,900 310 TMAS Temas Tbk. 106 112 104 108 2 2,555,700 276,429,900 546 248.401 108 T/J 72,400 107 B 143,800 311 TOBA Toba Bara Sejahtra Tbk. 348 348 344 348 0 31,600 10,991,200 13 73.436 348 T/J 1,002,000 328 B 9,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,000 50,000 5 80.475 50 T/J 185,878,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 286 288 278 286 0 5,837,100 1,644,171,200 549 102.794 286 T/J 252,000 284 B 186,800 314 TOWR Sarana Menara Nusantara Tbk. 1,160 1,160 1,135 1,160 0 192,702,000 221,618,078,500 19,617 5,525.651 1,160 T/J 1,059,400 1,155 B 783,700 315 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. 114 117 114 117 3 300 34,800 3 117.902 117 T/J 600 114 B 6,400 317 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 40,000 382 B 60,000 319 TSPC Tempo Scan Pacific Tbk. 1,360 1,390 1,340 1,365 5 233,300 316,327,000 119 243.506 1,370 J 8,700 1,360 B 1,000 320 TURI Tunas Ridean Tbk. 1,400 1,375 1,375 1,375 -25 300,000 412,500,000 33 3,055.556 1,375 T/J 100 1,370 B 4,000 321 UCID Uni-Charm Indonesia Tbk. 1,480 1,500 1,460 1,475 -5 266,200 392,020,500 149 98.333 1,475 T/J 3,500 1,470 B 10,600 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,615 1,595 1,600 0 1,174,000 1,880,881,500 408 3,102.218 1,605 J 170,200 1,600 T/B 26,100 323 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,700 3,700 -100 4,400 16,351,000 13 137.033 3,800 J 3,400 3,700 T/B 3,400 324 UNSP Bakrie Sumatera Plantations Tbk. 61 62 60 62 1 1,156,400 71,606,900 42 2.944 62 T/J 5,700 61 B 1,000 325 UNTR United Tractors Tbk. 20,450 21,875 20,550 21,525 1,075 7,539,000 161,917,947,500 8,197 25,625.000 21,550 J 400 21,525 T/B 80,300 326 UNVR Unilever Indonesia Tbk. 8,225 8,250 8,100 8,250 25 10,465,900 85,836,757,500 6,824 211,213.518 8,275 J 80,600 8,250 T/B 204,100 327 VICO Victoria Investama Tbk. 71 78 67 78 7 175,300 12,051,900 93 62.400 78 T/J 9,300 77 B 500 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 5,800 290,000 5 16.667 50 T/J 54,265,000 0 B 0 329 VOKS Voksel Electric Tbk. 196 198 192 198 2 54,100 10,536,800 13 87.586 198 T/J 2,500 194 B 10,100 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 192 179 192 13 38,376,300 7,139,115,700 2,454 66.207 193 J 414,800 192 T/B 864,000 331 WEHA WEHA Transportasi Indonesia Tbk. 74 77 73 74 0 372,800 27,668,300 94 32.304 74 T/J 13,700 73 B 6,000 332 WIIM Wismilak Inti Makmur Tbk. 358 358 334 346 -12 113,655,000 39,031,069,000 7,598 53.231 348 J 256,700 346 T/B 1,446,900 333 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,130 1,070 1,120 30 49,010,300 53,809,760,500 5,943 287.879 1,125 J 1,007,800 1,120 T/B 1,696,300 334 WINS Wintermar Offshore Marine Tbk. 98 99 92 97 -1 868,000 80,467,500 27 26.232 96 J 400 93 B 100 335 WOMF Wahana Ottomitra Multiartha Tbk. 214 214 204 212 -2 190,300 39,603,800 45 32.140 212 T/J 47,600 208 B 7,000 336 WOOD Integra Indocabinet Tbk. 390 402 382 398 8 52,715,200 20,701,525,000 3,092 153.077 398 T/J 10,576,600 396 B 20,000 337 WSBP Waskita Beton Precast Tbk. 173 182 170 179 6 101,625,200 18,116,483,400 3,442 36.531 180 J 1,500 179 T/B 2,920,500 338 WSKT Waskita Karya (Persero) Tbk. 600 630 595 625 25 46,806,200 28,660,361,000 3,084 168.691 630 J 3,727,200 625 T/B 1,293,500 339 WTON Wijaya Karya Beton Tbk. 264 276 260 274 10 32,889,100 8,849,920,200 1,989 46.441 276 J 868,600 274 T/B 1,196,400 Total 6,043,493,000 7,104,509,717,200 600,089 2,688,077,000 212,709,400 Jakarta, 05 August 2020 Trading Division