List of Securities Quotation Main Board Date: Thursday, 06 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. 9,750 9,800 9,675 9,700 -50 1,413,500 13,787,030,000 1,871 788.004 9,725 J 16,300 9,700 T/B 64,400 2 ABMM ABM Investama Tbk. 1,000 1,050 1,000 1,000 0 8,000 8,159,000 13 26.667 1,005 J 5,000 1,000 T/B 500 3 ACES Ace Hardware Indonesia Tbk. 1,685 1,695 1,625 1,650 -35 20,134,100 33,233,613,500 4,884 2,012.195 1,650 T/J 9,000 1,645 B 375,300 4 ACST Acset Indonusa Tbk. 252 258 238 254 2 693,800 175,978,800 161 10.667 256 J 268,600 254 T/B 1,400 5 ADHI Adhi Karya (Persero) Tbk. 585 600 585 590 5 10,244,800 6,045,484,500 1,308 463.352 590 T/J 1,236,600 585 B 3,363,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,750 7,575 7,650 75 184,700 1,411,725,000 278 329.032 7,675 J 9,500 7,650 T/B 23,100 7 ADMG Polychem Indonesia Tbk 106 113 99 109 3 5,411,800 594,808,100 1,095 9.729 110 J 62,000 109 T/B 516,900 8 ADRO Adaro Energy Tbk. 1,050 1,120 1,055 1,115 65 78,094,300 84,782,659,000 8,485 101.364 1,120 J 2,555,700 1,115 T/B 1,608,600 9 AGII Aneka Gas Industri Tbk. 540 550 535 535 -5 197,900 107,424,000 86 48.636 545 J 4,500 535 T/B 12,700 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 228 244 230 236 8 44,762,600 10,614,609,400 2,420 385.571 236 T/J 608,600 234 B 608,700 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. 2,770 2,830 2,770 2,780 10 24,529,700 68,787,596,000 2,282 2,215.651 2,790 J 33,100 2,780 T/B 51,200 13 ALTO Tri Banyan Tirta Tbk. 400 400 372 374 -26 8,700 3,245,000 11 186.854 374 T/J 700 372 B 4,700 14 AMAN Makmur Berkah Amanda Tbk. 195 195 195 195 0 225,600 43,992,000 8 177.273 196 J 124,000 195 T/B 112,400 15 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,830 2,830 -70 20,000 56,621,000 6 115.510 2,830 T/J 244,600 2,710 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. 755 755 720 730 -25 1,092,700 803,954,000 376 1,862.768 740 J 20,100 730 T/B 288,000 17 ANJT Austindo Nusantara Jaya Tbk. 570 570 545 550 -20 700 388,500 5 45.833 560 J 100 550 T/B 1,600 18 ANTM Aneka Tambang Tbk. 750 840 755 835 85 446,658,400 359,205,729,500 25,551 550.537 840 J 8,632,600 835 T/B 1,065,700 19 APLI Asiaplast Industries Tbk. 119 119 115 119 0 1,800 208,200 7 99.167 119 T/J 4,200 115 B 300 20 APLN Agung Podomoro Land Tbk. 108 114 108 110 2 32,899,900 3,625,683,000 1,297 30.137 111 J 675,000 110 T/B 2,436,900 21 ARNA Arwana Citramulia Tbk. 414 424 408 420 6 897,300 372,880,400 93 2,854.618 420 T/J 168,800 418 B 16,400 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. 930 950 950 950 20 1,000 950,000 2 280.608 950 T/J 1,000 935 B 100 24 ASGR Astra Graphia Tbk. 650 660 645 655 5 6,685,900 4,378,750,500 140 135.802 655 T/J 7,300 650 B 469,100 25 ASII Astra International Tbk. 5,050 5,225 5,050 5,225 175 45,906,700 237,902,530,000 8,632 3,736.493 5,250 J 2,529,800 5,225 T/B 304,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,185 1,170 1,185 15 43,200 50,941,500 81 2,194.444 1,185 T/J 100 1,180 B 1,700 27 ASRI Alam Sutera Realty Tbk. 118 122 118 120 2 17,947,900 2,154,222,800 1,212 114.286 121 J 3,081,100 120 T/B 1,832,500 28 ASSA Adi Sarana Armada Tbk. 535 570 530 530 -5 25,392,900 13,870,475,000 890 135.897 535 J 300 530 T/B 912,800 29 ATIC Anabatic Technologies Tbk. 655 615 610 610 -45 2,200 1,349,000 5 87.143 665 J 1,000 610 T/B 1,000 30 AUTO Astra Otoparts Tbk. 855 885 855 875 20 897,000 780,295,500 340 791.354 875 T/J 50,200 870 B 313,100 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 300,000 15,000,000 3 33.333 50 T/J 1,607,200 0 B 0 32 BATA Sepatu Bata Tbk. 610 610 575 595 -15 1,600 968,500 7 7,717.250 615 J 1,100 590 B 900 33 BBCA Bank Central Asia Tbk. 31,025 31,475 30,925 31,300 275 11,051,700 346,243,805,000 9,993 17,885.714 31,325 J 66,000 31,300 T/B 305,500 34 BBKP Bank Bukopin Tbk. 178 186 177 182 4 176,747,800 32,346,763,800 3,316 54.575 183 J 4,256,400 182 T/B 553,700 35 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,465 J 200 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,630 4,670 4,630 4,640 10 32,255,800 149,999,679,000 6,936 22.317 4,650 J 776,100 4,640 T/B 11,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,130 3,090 3,110 30 114,602,400 356,833,407,000 15,810 3,554.286 3,110 T/J 903,400 3,100 B 3,031,500 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,350 1,315 1,340 20 79,770,400 106,196,426,500 6,319 174.783 1,345 J 1,726,800 1,340 T/B 3,113,800 40 BBYB Bank Yudha Bhakti Tbk. 288 288 288 288 0 3,500 1,008,000 2 293.219 298 J 1,000 288 T/B 1,200 41 BCAP MNC Kapital Indonesia Tbk. 148 148 146 148 0 442,100 65,074,300 46 419.715 148 T/J 770,500 147 B 200,000 42 BDMN Bank Danamon Indonesia Tbk. 2,720 2,820 2,730 2,760 40 4,366,000 12,145,147,000 1,305 1.559 2,780 J 900 2,760 T/B 125,800 43 BEST Bekasi Fajar Industrial Estate Tbk. 118 123 119 120 2 38,874,900 4,682,904,700 1,414 70.588 121 J 893,400 120 T/B 197,100 44 BFIN BFI Finance Indonesia Tbk. 280 282 276 280 0 6,386,400 1,782,657,600 428 1,434.867 280 T/J 453,500 278 B 244,500 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 4 146.220 50 T/J 22,864,900 0 B 0 46 BINA Bank Ina Perdana Tbk. 840 845 835 845 5 269,500 226,513,500 16 477.412 845 T/J 8,400 840 B 2,100 47 BIRD Blue Bird Tbk. 990 1,075 990 1,045 55 5,117,300 5,369,889,000 677 16.077 1,045 T/J 216,400 1,040 B 40,000 48 BISI BISI International Tbk. 915 930 905 915 0 751,600 685,708,500 261 457.500 915 T/J 39,900 910 B 13,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 940 915 920 5 10,061,100 9,328,527,000 1,666 153.333 925 J 83,200 920 T/B 1,312,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 560 535 555 15 25,513,600 14,012,174,000 3,004 129.070 555 T/J 2,526,000 550 B 1,673,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 619,600 30,980,000 32 3.455 50 T/J 121,643,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,600 230,000 3 0.658 50 T/J 163,246,000 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,875 5,700 5,775 75 45,455,600 264,224,310,000 8,293 1,740.155 5,800 J 305,500 5,775 T/B 1,037,600 54 BMSR Bintang Mitra Semestaraya Tbk 55 58 52 54 -1 25,600 1,334,800 10 10.800 54 T/J 200 53 B 50,200 55 BMTR Global Mediacom Tbk. 200 206 199 202 2 33,961,300 6,857,629,200 945 164.415 204 J 1,652,500 202 T/B 677,600 56 BNBA Bank Bumi Arta Tbk. 306 310 304 304 -2 760,100 234,097,200 14 190.000 312 J 12,300 304 T/B 288,900 57 BNGA Bank CIMB Niaga Tbk. 750 770 740 765 15 2,718,200 2,068,449,500 674 5.648 770 J 425,400 765 T/B 1,096,000 58 BNII Bank Maybank Indonesia Tbk. 199 202 194 197 -2 5,645,000 1,115,546,000 486 2.347 197 T/J 22,300 196 B 18,700 59 BNLI Bank Permata Tbk. 1,250 1,250 1,240 1,245 -5 8,687,400 10,800,666,500 250 13.555 1,245 T/J 1,702,600 1,240 B 321,700 60 BPTR Batavia Prosperindo Trans Tbk. 70 75 70 74 4 36,500 2,580,000 17 74.000 72 J 20,000 71 B 800 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 100 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 550 575 545 555 5 146,375,300 82,195,430,500 10,699 108.824 555 T/J 479,800 550 B 9,683,200 63 BRPT Barito Pacific Tbk. 900 945 900 920 20 118,474,400 109,531,940,000 14,069 359.754 925 J 910,600 920 T/B 1,028,400 64 BSDE Bumi Serpong Damai Tbk. 690 710 685 695 5 21,729,500 15,152,068,500 1,221 136.140 700 J 1,123,600 695 T/B 2,004,600 65 BSIM Bank Sinarmas Tbk. 510 515 500 515 5 10,400 5,270,000 13 351.251 515 T/J 79,500 510 B 8,500 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,230 2,270 2,200 2,230 0 72,600 162,510,000 84 431.700 2,230 T/J 20,300 2,220 B 20,700 68 BTPS Bank BTPN Syariah Tbk. 3,580 3,610 3,570 3,600 20 5,889,900 21,169,525,000 2,267 369.231 3,600 T/J 355,400 3,590 B 108,900 69 BUDI Budi Starch & Sweetener Tbk. 90 91 89 90 0 377,100 33,764,900 44 48.778 90 T/J 49,900 89 B 308,700 70 BULL Buana Lintas Lautan Tbk. 294 302 294 296 2 182,678,500 54,249,542,600 5,065 28.946 298 J 464,900 296 T/B 699,400 71 BVIC Bank Victoria International Tbk. 60 62 59 60 0 1,135,800 68,993,000 222 56.736 61 J 11,500 60 T/B 100,500 72 BWPT Eagle High Plantations Tbk. 113 116 111 115 2 79,137,600 9,002,455,800 4,051 25.152 116 J 3,708,800 115 T/B 6,076,500 73 BYAN Bayan Resources Tbk. 14,000 0 0 14,000 0 0 0 0 241.379 14,000 J 2,700 13,800 B 600 74 CAMP Campina Ice Cream Industry Tbk. 194 198 194 197 3 423,200 82,859,500 110 59.697 198 J 89,300 197 T/B 80,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 1,100 55,000 3 28.571 50 T/J 85,581,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,870 1,945 1,870 1,935 65 94,600 181,614,000 112 399.793 1,935 T/J 18,900 1,925 B 100 77 CFIN Clipan Finance Indonesia Tbk. 190 194 189 192 2 3,164,300 605,873,000 74 15.024 194 J 90,300 192 T/B 115,500 78 CITY Natura City Developments Tbk. 52 54 51 52 0 253,000 13,066,400 32 43.333 54 J 52,400 52 T/B 1,400 79 CLEO Sariguna Primatirta Tbk. 520 550 525 525 5 17,988,300 9,627,347,500 2,125 2,282.609 530 J 333,200 525 T/B 999,600 80 CMNP Citra Marga Nusaphala Persada Tbk. 985 1,050 960 970 -15 80,700 79,722,500 50 92.818 1,015 J 100 970 T/B 51,900 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 104,667,400 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,300 6,200 6,275 75 6,890,500 43,125,765,000 2,761 28,578.585 6,275 T/J 143,100 6,250 B 2,116,900 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 147,105,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 310 320 310 320 10 53,000 16,606,400 13 161.482 320 T/J 102,000 310 B 42,800 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 650 660 645 645 -5 11,055,000 7,160,157,500 1,717 144.412 650 J 1,319,100 645 T/B 835,100 87 DART Duta Anggada Realty Tbk. 220 0 0 220 0 0 0 0 40.670 228 J 5,000 214 B 7,300 88 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 210,467,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 3,400 170,000 3 22.222 50 T/J 19,725,400 0 B 0 90 DILD Intiland Development Tbk. 178 178 176 177 -1 940,800 167,010,100 90 30.844 177 T/J 245,500 176 B 82,300 91 DLTA Delta Djakarta Tbk. 4,500 4,600 4,500 4,530 30 24,100 109,020,000 31 27,078.726 4,530 T/J 200 4,520 B 4,600 92 DMAS Puradelta Lestari Tbk. 230 240 226 236 6 60,897,700 14,327,571,800 2,815 112.381 236 T/J 2,735,100 234 B 100 93 DMND Diamond Food Indonesia Tbk. 925 950 935 945 20 125,500 118,285,500 110 103.279 945 T/J 1,500 940 B 5,900 94 DNAR Bank Oke Indonesia Tbk. 238 246 222 246 8 1,000 235,800 6 223.636 246 T/J 2,000 232 B 100 95 DOID Delta Dunia Makmur Tbk. 252 286 250 286 34 263,153,000 71,911,479,600 10,507 387.198 286 T/J 8,148,400 284 B 3,116,800 96 DPNS Duta Pertiwi Nusantara Tbk. 286 276 266 266 -20 600 163,600 4 86.425 276 J 100 266 T/B 20,000 97 DPUM Dua Putra Utama Makmur Tbk. 68 66 64 66 -2 30,000 1,921,000 14 12.000 66 T/J 7,500 64 B 100 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 68 62 64 -2 133,400 8,614,400 57 36.424 66 J 100 64 T/B 29,800 99 DSNG Dharma Satya Nusantara Tbk. 384 386 380 384 0 3,405,300 1,305,590,400 325 103.784 386 J 175,500 384 T/B 928,800 100 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,575 J 1,200 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 310 332 302 316 6 10,482,400 3,339,498,000 1,936 62.574 316 T/J 79,300 314 B 212,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,340 2,290 2,340 0 21,500 49,951,000 34 861.334 2,330 J 100 2,310 B 2,000 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 6,563,000 328,261,500 36 14.286 50 T/J 459,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,245 1,255 1,240 1,245 0 443,800 552,807,500 297 3,160.540 1,245 T/J 63,200 1,240 B 38,500 105 ELSA Elnusa Tbk. 230 246 232 244 14 121,797,900 29,251,696,800 3,894 61.000 244 T/J 12,124,200 242 B 10,613,400 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 3 10.308 50 T/J 716,380,100 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,290 4,290 4,200 4,290 0 293,100 1,231,358,000 11 595.833 4,290 T/J 79,800 4,250 B 300 108 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,490 1,525 10 40,706,200 61,391,125,500 3,337 152.500 1,525 T/J 219,500 1,520 B 116,800 109 ESSA Surya Esa Perkasa Tbk. 153 157 153 155 2 2,409,000 373,707,700 140 288.581 156 J 512,500 155 T/B 2,378,400 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,800 90,000 9 20.080 50 T/J 826,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 65 65 65 65 0 1,100 71,500 3 5.353 65 T/J 2,000 63 B 3,000 112 EXCL XL Axiata Tbk. 2,480 2,550 2,480 2,530 50 20,712,500 52,082,947,000 5,493 128.399 2,540 J 777,700 2,530 T/B 182,200 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 1,604.180 7,300 J 2,000 7,000 T/B 100 114 FILM MD Pictures Tbk. 158 162 154 160 2 615,600 97,846,400 158 76.190 161 J 76,700 160 T/B 224,900 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,805,200 0 B 0 116 FREN Smartfren Telecom Tbk. 144 152 138 146 2 364,580,700 54,044,623,000 11,100 8.111 146 T/J 3,318,800 145 B 1,778,100 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 10,732,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,445 1,440 1,410 1,425 -20 1,900 2,708,500 7 1,140.000 1,430 J 6,100 1,425 T/B 500 119 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. 50,700 51,950 50,700 51,575 875 1,830,000 94,465,712,500 4,629 2,012.683 51,600 J 900 51,575 T/B 3,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,400 1,405 1,400 1,405 5 3,400 4,760,500 3 120.085 1,495 J 100 1,400 B 1,000 122 GIAA Garuda Indonesia (Persero) Tbk. 240 260 238 258 18 73,434,600 18,309,767,200 4,336 34.682 260 J 3,639,200 258 T/B 13,937,500 123 GJTL Gajah Tunggal Tbk. 520 590 520 570 50 24,813,400 14,159,273,500 3,072 111.905 575 J 302,800 570 T/B 198,400 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 84 80 82 2 14,805,300 1,217,959,300 281 20.500 83 J 808,300 82 T/B 1,358,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,320 1,335 1,310 1,335 15 304,700 402,093,000 146 103.891 1,335 T/J 5,100 1,325 B 200 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 967,900 48,395,000 28 21.568 50 T/J 321,100 0 B 0 127 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. 103 99 98 99 -4 1,000 98,500 3 39.600 101 J 7,300 99 T/B 700 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 101,000 5,050,000 11 26.579 50 T/J 9,661,500 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 164 174 153 153 -11 500 79,800 4 86.074 153 T/J 6,600 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 498 515 515 515 17 200 103,000 2 98.095 496 J 2,000 0 B 0 132 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 133 HEAL Medikaloka Hermina Tbk. 3,100 3,180 3,060 3,150 50 576,200 1,809,748,000 159 85.135 3,150 T/J 200,800 3,140 B 20,000 134 HERO Hero Supermarket Tbk. 875 890 840 850 -25 5,500 4,661,500 18 1,774.234 860 J 700 850 T/B 4,300 135 HEXA Hexindo Adiperkasa Tbk. 3,450 3,510 3,450 3,470 20 30,900 106,981,000 48 1,062.267 3,470 T/J 7,600 3,450 B 2,800 136 HITS Humpuss Intermoda Transportasi Tbk. 550 0 0 550 0 0 0 0 846.154 540 J 200 515 B 100 137 HKMU HK Metals Utama Tbk. 75 82 73 75 0 62,765,000 4,829,050,800 2,066 32.609 75 T/J 9,876,500 74 B 5,242,500 138 HMSP H.M. Sampoerna Tbk. 1,630 1,680 1,630 1,675 45 61,330,400 101,152,370,500 6,915 8,361.621 1,680 J 913,500 1,675 T/B 4,535,200 139 HOKI Buyung Poetra Sembada Tbk. 635 650 630 640 5 8,950,700 5,745,802,000 753 206.452 645 J 414,900 640 T/B 304,300 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,100 55,000 3 27.027 50 T/J 460,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 240 250 234 240 0 1,710,400 408,082,600 119 80.000 240 T/J 4,000 238 B 32,600 142 HRUM Harum Energy Tbk. 1,300 1,320 1,275 1,315 15 3,809,000 4,957,446,500 528 25.288 1,315 T/J 492,900 1,300 B 35,000 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,550 10,600 10,325 10,325 -225 11,910,700 123,892,935,000 8,626 382.762 10,325 T/J 70,700 10,300 B 468,000 145 IDPR Indonesia Pondasi Raya Tbk. 179 180 179 180 1 1,400 251,000 3 14.062 180 T/J 67,000 179 B 15,500 146 IFII Indonesia Fibreboard Industry Tbk. 131 133 129 129 -2 288,500 37,517,100 123 122.857 131 J 7,500 129 T/B 8,500 147 IGAR Champion Pacific Indonesia Tbk. 280 282 276 278 -2 39,900 11,097,800 14 181.699 280 J 63,500 278 T/B 3,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 3,900 195,000 3 14.286 50 T/J 16,160,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 625 635 605 610 -15 4,064,400 2,492,976,000 508 85.855 610 T/J 411,300 605 B 400,700 150 IMJS Indomobil Multi Jasa Tbk. 230 238 222 234 4 5,310,500 1,227,979,400 248 46.800 236 J 5,000 234 T/B 41,200 151 INAF Indofarma Tbk. 2,850 3,540 2,900 3,190 340 57,924,800 193,182,855,000 22,734 1,276.000 3,190 T/J 1,916,900 3,180 B 101,600 152 INCI Intanwijaya Internasional Tbk 660 665 645 665 5 100,200 66,116,000 91 71.924 670 J 16,600 665 T/B 21,400 153 INCO Vale Indonesia Tbk. 3,620 3,750 3,620 3,690 70 30,042,600 111,118,898,000 6,186 1,506.122 3,690 T/J 8,256,400 3,680 B 136,700 154 INDF Indofood Sukses Makmur Tbk. 7,075 7,175 6,950 7,025 -50 15,089,000 106,112,040,000 7,827 1,202.520 7,050 J 175,500 7,025 T/B 274,400 155 INDR Indo-Rama Synthetics Tbk. 2,330 2,380 2,300 2,300 -30 4,400 10,301,000 14 309.768 2,360 J 11,100 2,290 B 200 156 INDS Indospring Tbk. 2,140 2,130 2,040 2,100 -40 20,900 43,978,000 24 196.875 2,130 J 400 2,060 B 100 157 INDY Indika Energy Tbk. 945 1,020 950 1,015 70 33,927,000 33,928,983,500 4,063 34.407 1,020 J 646,300 1,015 T/B 158,100 158 INKP Indah Kiat Pulp & Paper Tbk. 8,325 8,825 8,350 8,600 275 15,828,400 136,794,160,000 7,194 443.146 8,600 T/J 120,700 8,575 B 43,200 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 373,100 18,852,500 87 0.291 52 J 306,500 51 T/B 67,800 160 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,475 12,275 12,350 25 6,260,000 77,431,997,500 3,718 494.000 12,375 J 290,900 12,350 T/B 475,500 161 IPOL Indopoly Swakarsa Industry Tbk. 72 72 69 70 -2 235,400 16,424,900 36 33.333 71 J 5,000 70 T/B 131,800 162 IPTV MNC Vision Networks Tbk. 330 330 322 326 -4 44,325,100 14,520,777,800 9,375 135.833 326 T/J 142,600 324 B 421,200 163 ISAT Indosat Tbk. 2,360 2,440 2,350 2,400 40 6,064,100 14,563,225,000 1,895 171.429 2,400 T/J 802,900 2,390 B 58,200 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 130 125 125 -1 3,421,100 434,257,700 314 42.373 126 J 136,000 125 T/B 296,400 165 ITMG Indo Tambangraya Megah Tbk. 7,725 8,000 7,750 7,975 250 3,150,500 24,888,167,500 2,315 56.964 8,000 J 375,600 7,975 T/B 72,000 166 JAWA Jaya Agra Wattie Tbk. 56 55 53 53 -3 786,000 41,661,300 42 10.600 53 T/J 576,900 0 B 0 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 336 340 2 300,000 101,400,000 8 281.417 342 J 100,000 338 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,065 1,050 1,055 10 16,256,500 17,167,081,500 2,885 288.409 1,060 J 1,351,500 1,055 T/B 4,803,100 169 JRPT Jaya Real Property Tbk. 420 426 418 422 2 938,600 396,091,800 182 405.769 424 J 430,300 422 T/B 371,500 170 JSKY Sky Energy Indonesia Tbk. 80 80 76 78 -2 1,819,400 143,774,100 220 39.000 79 J 74,700 78 T/B 2,854,100 171 JSMR Jasa Marga (Persero) Tbk. 4,210 4,240 4,060 4,070 -140 8,086,400 33,494,988,000 3,524 240.004 4,090 J 127,400 4,070 T/B 243,100 172 KAEF Kimia Farma Tbk. 2,850 3,550 2,950 3,180 330 207,503,000 692,573,420,000 57,221 3,180.000 3,180 T/J 4,900,300 3,170 B 83,900 173 KBLI KMI Wire & Cable Tbk. 370 382 366 378 8 789,600 296,856,600 225 45.930 378 T/J 50,100 376 B 15,300 174 KEEN Kencana Energi Lestari Tbk. 346 346 322 332 -14 4,553,300 1,493,825,200 707 83.838 334 J 200 332 T/B 158,000 175 KICI Kedaung Indah Can Tbk 250 250 234 234 -16 8,800 2,196,800 6 49.680 270 J 10,000 234 T/B 400 176 KIJA Kawasan Industri Jababeka Tbk. 143 143 141 142 -1 212,700 30,297,500 118 4.927 142 T/J 18,500 141 B 72,900 177 KINO Kino Indonesia Tbk. 3,330 3,380 3,270 3,340 10 401,400 1,321,376,000 116 87.895 3,340 T/J 37,200 3,310 B 2,000 178 KKGI Resource Alam Indonesia Tbk. 186 191 188 190 4 6,700 1,272,300 7 666.667 198 J 2,500 190 T/B 403,000 179 KLBF Kalbe Farma Tbk. 1,615 1,635 1,600 1,600 -15 93,925,600 151,569,285,500 9,321 15,605.189 1,600 T/J 1,524,700 1,595 B 823,900 180 KOBX Kobexindo Tractors Tbk. 86 91 87 91 5 165,800 14,937,100 57 22.750 91 T/J 93,400 90 B 10,000 181 KOTA DMS Propertindo Tbk. 630 650 630 645 15 12,210,000 7,810,389,500 643 322.500 650 J 227,400 645 T/B 466,500 182 KPAL Steadfast Marine Tbk. 55 65 54 56 1 6,336,400 381,186,800 836 48.696 57 J 800 56 T/B 115,400 183 KRAS Krakatau Steel (Persero) Tbk. 376 386 374 376 0 81,668,100 30,995,598,600 5,623 46.745 378 J 1,963,800 376 T/B 3,428,700 184 KREN Kresna Graha Investama Tbk. 102 106 95 102 0 20,812,500 2,140,053,000 1,636 1,061.174 103 J 808,900 102 T/B 161,800 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,400 120,000 4 7.806 50 T/J 27,535,100 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 5,450 5,450 -250 3,300 18,085,000 8 90.083 5,750 J 500 5,450 T/B 700 187 LINK Link Net Tbk. 1,875 2,000 1,880 1,950 75 7,110,500 13,867,390,500 2,267 121.875 1,955 J 3,100 1,950 T/B 156,100 188 LION Lion Metal Works Tbk. 284 318 282 306 22 13,300 4,099,200 18 191.646 306 T/J 13,500 286 B 3,000 189 LPCK Lippo Cikarang Tbk 800 805 785 795 -5 756,300 599,276,500 382 89.633 795 T/J 103,300 790 B 1,800 190 LPGI Lippo General Insurance Tbk. 3,760 3,780 3,700 3,700 -60 77,700 289,879,000 28 166.292 3,700 T/J 7,500 3,650 B 2,500 191 LPKR Lippo Karawaci Tbk. 143 146 142 143 0 17,235,100 2,468,432,500 877 46.177 143 T/J 270,800 142 B 825,100 192 LPPF Matahari Department Store Tbk. 1,235 1,295 1,235 1,260 25 24,360,900 30,769,085,500 3,714 28.551 1,265 J 39,400 1,260 T/B 139,100 193 LSIP PP London Sumatra Indonesia Tbk. 970 990 970 980 10 18,261,700 17,813,712,000 1,992 252.903 980 T/J 594,300 975 B 351,800 194 LTLS Lautan Luas Tbk. 442 446 434 442 0 33,500 14,732,000 29 156.245 446 J 23,700 440 B 100 195 MAIN Malindo Feedmill Tbk. 585 605 585 590 5 8,144,400 4,840,818,000 1,342 335.227 595 J 110,400 590 T/B 309,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 5,700 285,000 6 6.835 50 T/J 384,695,100 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. 665 710 665 695 30 38,061,500 26,478,447,500 3,215 1,115.301 700 J 124,400 695 T/B 50,600 199 MARK Mark Dynamics Indonesia Tbk. 895 900 860 875 -20 3,720,500 3,271,828,000 786 1,750.000 875 T/J 98,100 870 B 50,000 200 MASA Multistrada Arah Sarana Tbk. 565 585 565 565 0 6,700 3,792,500 9 401.735 565 T/J 400 560 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 200 202 MBSS Mitrabahtera Segara Sejati Tbk. 402 424 404 416 14 3,195,900 1,335,312,600 335 26.000 418 J 202,000 416 T/B 154,700 203 MBTO Martina Berto Tbk. 65 75 61 75 10 5,800 418,100 15 10.135 74 J 1,000 66 B 300 204 MCOR Bank China Construction Bank Indonesia Tbk. 128 130 126 127 -1 3,279,100 416,524,500 304 113.910 128 J 25,100 127 T/B 12,700 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 2,605,600 0 B 0 206 MDLN Modernland Realty Tbk. 56 57 53 56 0 40,764,700 2,247,767,300 967 16.619 56 T/J 200 55 B 1,697,600 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 16,100 805,000 2 8.039 50 T/J 67,461,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 452 472 456 470 18 91,467,900 42,548,260,400 5,764 827.800 470 T/J 733,100 468 B 843,000 209 MEGA Bank Mega Tbk. 7,050 7,200 6,800 7,200 150 4,200 28,817,500 16 5,248.272 7,200 T/J 2,200 7,050 B 200 210 META Nusantara Infrastructure Tbk. 109 111 109 109 0 83,200 9,116,100 34 33.023 110 J 4,000 109 T/B 9,600 211 MGRO Mahkota Group Tbk. 775 805 770 800 25 3,854,700 3,049,493,000 444 355.556 800 T/J 14,900 795 B 100,900 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,510 2,400 2,450 50 32,592,700 80,344,234,000 2,599 144.246 2,460 J 5,600 2,450 T/B 1,600 213 MLBI Multi Bintang Indonesia Tbk. 9,700 9,725 9,625 9,625 -75 175,900 1,694,702,500 59 61,305.732 9,625 T/J 4,700 9,600 B 4,100 214 MLPL Multipolar Tbk. 51 51 50 51 0 615,700 30,910,900 38 5.850 51 T/J 2,831,800 50 B 4,844,200 215 MLPT Multipolar Technology Tbk. 565 580 565 570 5 123,100 70,312,000 88 118.750 575 J 15,500 570 T/B 89,200 216 MNCN Media Nusantara Citra Tbk. 865 890 865 885 20 168,124,100 147,808,378,500 9,818 98.333 885 T/J 3,146,300 880 B 556,700 217 MPMX Mitra Pinasthika Mustika Tbk. 476 484 478 482 6 812,200 390,742,800 214 32.133 484 J 155,500 482 T/B 9,000 218 MPPA Matahari Putra Prima Tbk. 106 111 106 110 4 1,321,400 143,986,900 140 46.248 111 J 180,600 110 T/B 196,100 219 MRAT Mustika Ratu Tbk. 138 143 135 141 3 9,300 1,282,700 26 21.692 141 T/J 600 139 B 900 220 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. 1,470 1,600 1,475 1,575 105 7,798,600 12,183,307,500 1,498 2,835.386 1,575 T/J 110,700 1,570 B 84,900 222 MTLA Metropolitan Land Tbk. 372 388 374 374 2 2,000 749,400 4 157.241 386 J 100 372 B 4,000 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,095 1,125 -5 51,000 57,353,000 8 133.996 1,125 T/J 255,600 1,100 B 200 224 MYOR Mayora Indah Tbk. 2,280 2,300 2,260 2,280 0 2,461,500 5,600,877,000 647 11,405.703 2,290 J 142,700 2,280 T/B 265,300 225 MYTX Asia Pacific Investama Tbk. 51 54 50 50 -1 1,500 79,300 4 7.516 52 J 20,300 50 T/B 140,100 226 NIKL Pelat Timah Nusantara Tbk. 910 980 900 900 -10 38,366,800 36,170,963,000 7,138 276.923 900 T/J 907,400 895 B 71,100 227 NISP Bank OCBC NISP Tbk. 695 710 700 700 5 1,146,500 808,736,000 76 848.238 705 J 300 700 T/B 133,700 228 NOBU Bank Nationalnobu Tbk. 720 720 720 720 0 19,500 14,040,000 4 192.000 770 J 600 700 B 200 229 NRCA Nusa Raya Cipta Tbk. 320 324 312 312 -8 176,800 55,973,400 63 36.706 316 J 27,000 314 B 1,200 230 NZIA Nusantara Almazia Tbk. 198 210 188 188 -10 16,200 3,118,300 17 85.455 197 J 200 188 T/B 50,600 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 10,200 510,000 3 98.922 50 T/J 3,184,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 74 84 74 78 4 186,900,200 14,898,789,200 18,008 78.000 79 J 30,500 78 T/B 2,218,400 233 PANR Panorama Sentrawisata Tbk. 80 81 78 80 0 631,700 50,167,300 79 47.999 80 T/J 324,200 79 B 4,700 234 PANS Panin Sekuritas Tbk. 810 825 805 815 5 288,500 235,707,000 118 592.727 820 J 17,000 815 T/B 10,000 235 PBID Panca Budi Idaman Tbk. 860 905 865 880 20 216,600 193,903,500 102 103.529 880 T/J 7,300 875 B 46,900 236 PBRX Pan Brothers Tbk. 248 252 242 250 2 109,200 27,277,800 21 442.478 250 T/J 105,800 244 B 300 237 PBSA Paramita Bangun Sarana Tbk. 680 675 675 675 -5 2,100 1,417,500 5 56.250 680 J 14,500 675 T/B 13,500 238 PEHA Phapros Tbk. 1,735 2,100 1,760 1,780 45 21,042,200 41,882,941,500 7,434 148.581 1,780 T/J 458,800 1,770 B 1,500 239 PGAS Perusahaan Gas Negara Tbk. 1,235 1,260 1,235 1,235 0 70,343,000 87,513,981,500 7,260 411.667 1,240 J 212,800 1,235 T/B 2,034,800 240 PGUN Pradiksi Gunatama Tbk. 370 372 370 372 2 4,467,000 1,658,439,800 118 323.478 374 J 11,800 372 T/B 20,900 241 PJAA Pembangunan Jaya Ancol Tbk. 515 540 510 540 25 89,200 46,363,000 45 105.366 540 T/J 79,900 525 B 5,800 242 PLIN Plaza Indonesia Realty Tbk. 2,420 0 0 2,420 0 0 0 0 1,004.191 2,450 J 100 2,420 B 100 243 PNBN Bank Pan Indonesia Tbk 790 800 780 780 -10 8,510,700 6,681,447,500 711 1,298.701 785 J 637,600 780 T/B 922,300 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,100 205,000 9 50.000 50 T/J 8,995,300 0 B 0 245 PNIN Paninvest Tbk. 715 725 715 720 5 38,000 27,468,500 18 765.632 725 J 104,900 720 T/B 9,500 246 PNLF Panin Financial Tbk. 180 182 178 179 -1 18,704,000 3,358,010,500 727 193.472 180 J 1,827,000 179 T/B 113,600 247 POLL Pollux Properti Indonesia Tbk. 3,610 4,000 3,400 3,830 220 98,800 352,209,000 261 622.764 3,830 T/J 200 3,790 B 500 248 PPRE PP Presisi Tbk. 176 183 176 178 2 8,742,500 1,571,569,000 1,835 41.395 178 T/J 270,500 177 B 25,700 249 PPRO PP Properti Tbk. 50 50 50 50 0 3,771,900 188,595,000 148 108.108 50 T/J 87,601,600 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 109 109 109 109 0 100 10,900 1 61.364 114 J 2,700 106 B 2,000 251 PRDA Prodia Widyahusada Tbk. 3,010 3,010 3,010 3,010 0 3,000 9,030,000 6 46.308 3,090 J 1,000 3,010 T/B 1,900 252 PSSI Pelita Samudera Shipping Tbk. 165 170 161 166 1 53,900 8,769,500 35 122.963 166 T/J 35,800 164 B 30,400 253 PTBA Bukit Asam Tbk. 2,040 2,080 2,040 2,080 40 38,585,900 79,645,865,000 5,743 1,808.696 2,090 J 3,299,800 2,080 T/B 1,010,400 254 PTIS Indo Straits Tbk. 164 164 164 164 0 2,300 377,200 5 17.263 164 T/J 12,700 158 B 9,900 255 PTPP PP (Persero) Tbk. 940 965 940 940 0 51,940,500 49,335,625,000 5,772 176.692 945 J 951,700 940 T/B 1,154,800 256 PTRO Petrosea Tbk. 1,865 1,950 1,880 1,920 55 1,504,100 2,889,401,500 583 1,536.000 1,925 J 47,100 1,920 T/B 133,300 257 PTSN Sat Nusapersada Tbk 210 216 200 208 -2 3,793,000 803,250,800 430 107.586 210 J 135,900 208 T/B 673,300 258 PUDP Pudjiadi Prestige Tbk. 234 0 0 234 0 0 0 0 29.186 234 J 100 230 B 100 259 PURE Trinitan Metals and Minerals Tbk. 111 114 104 111 0 4,144,900 450,220,300 197 37.000 111 T/J 161,100 110 B 152,500 260 PWON Pakuwon Jati Tbk. 392 398 386 388 -4 218,554,300 85,499,435,600 8,265 1,495.817 390 J 262,900 388 T/B 20,641,400 261 PZZA Sarimelati Kencana Tbk. 595 605 595 600 5 1,543,000 925,239,500 382 54.545 600 T/J 33,500 595 B 327,900 262 RAJA Rukun Raharja Tbk. 111 121 113 121 10 18,406,300 2,156,606,100 1,323 415.636 122 J 370,300 121 T/B 15,400 263 RALS Ramayana Lestari Sentosa Tbk. 540 590 550 580 40 64,417,800 37,261,922,500 3,228 362.500 580 T/J 870,100 575 B 1,360,900 264 RANC Supra Boga Lestari Tbk. 440 450 438 440 0 2,269,400 1,000,369,000 516 88.000 442 J 72,400 438 B 145,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 0 0 50 0 0 0 0 15.994 50 J 5,413,700 0 B 0 266 RDTX Roda Vivatex Tbk 5,625 0 0 5,625 0 0 0 0 296.335 5,750 J 25,800 5,625 B 2,000 267 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 336 J 33,600 0 B 0 268 RICY Ricky Putra Globalindo Tbk 83 85 78 79 -4 516,200 40,653,600 77 12.547 80 J 2,000 79 T/B 55,800 269 RMBA Bentoel Internasional Investama Tbk. 236 248 230 230 -6 2,900 690,400 6 1,799.687 238 J 32,600 232 B 300 270 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,205 1,190 1,200 5 654,000 784,409,000 131 470.588 1,205 J 300 1,200 T/B 3,000 271 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 356 362 4 11,500 4,118,800 10 301.667 358 J 6,400 356 B 1,500 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 9,775 9,775 9,775 0 200 1,955,000 2 6,306.452 9,775 T/J 800 9,425 B 200 273 SCMA Surya Citra Media Tbk. 1,230 1,265 1,220 1,255 25 21,444,800 26,541,301,500 2,270 567.737 1,260 J 1,739,500 1,255 T/B 11,700 274 SDPC Millennium Pharmacon International Tbk. 129 135 125 130 1 1,269,200 165,979,500 246 86.777 130 T/J 180,400 129 B 100,900 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 790 790 790 30 2,000 1,580,000 1 883.619 790 T/J 47,200 730 B 2,800 276 SGRO Sampoerna Agro Tbk. 1,795 1,800 1,795 1,800 5 15,900 28,591,000 16 76.923 1,800 T/J 506,100 1,795 B 24,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,450 1,370 1,400 25 11,934,600 16,954,678,000 3,741 241.379 1,405 J 25,200 1,400 T/B 615,300 278 SILO Siloam International Hospitals Tbk. 4,700 4,700 4,650 4,660 -40 67,600 315,265,000 136 52.925 4,660 T/J 4,400 4,650 B 15,100 279 SIMP Salim Ivomas Pratama Tbk. 308 314 306 314 6 8,819,100 2,736,633,600 821 28.545 314 T/J 877,800 312 B 112,800 280 SMBR Semen Baturaja (Persero) Tbk. 545 585 520 520 -25 174,405,200 96,076,054,000 15,346 92.857 525 J 39,100 520 T/B 2,430,000 281 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,025 1,010 1,015 0 130,700 132,692,000 62 1,225.845 1,020 J 300 1,010 B 30,000 282 SMDR Samudera Indonesia Tbk. 244 254 230 252 8 2,281,700 571,794,000 447 1,011.317 252 T/J 3,500 250 B 1,000 283 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,675 9,450 9,600 150 8,240,100 78,701,107,500 3,423 3,340.525 9,600 T/J 5,205,500 9,575 B 600 284 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 111,700 19,882,600 5 92.228 190 J 10,000 177 B 50,000 285 SMMA Sinarmas Multiartha Tbk. 16,950 16,950 16,950 16,950 0 600 10,170,000 2 1,263.539 17,200 J 3,200 16,500 B 100 286 SMRA Summarecon Agung Tbk. 550 560 540 550 0 71,811,500 39,493,887,000 3,193 903.713 555 J 2,191,800 550 T/B 957,200 287 SMSM Selamat Sempurna Tbk. 1,305 1,335 1,305 1,335 30 1,737,100 2,291,255,000 670 3,565.800 1,335 T/J 59,200 1,320 B 47,400 288 SOCI Soechi Lines Tbk. 118 147 118 133 15 256,429,700 35,491,746,000 11,780 24.182 134 J 87,400 133 T/B 1,308,800 289 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. 246 254 246 250 4 113,800 28,453,200 23 112.067 252 J 300 250 T/B 29,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 130 133 -5 274,400 36,458,700 27 141.941 133 T/J 79,200 132 B 5,200 292 SRIL Sri Rejeki Isman Tbk. 191 194 191 192 1 14,909,400 2,870,152,200 1,154 80.000 193 J 1,384,200 191 B 1,934,100 293 SRSN Indo Acidatama Tbk 59 60 59 59 0 8,372,200 500,160,500 253 10.746 60 J 314,400 59 T/B 850,700 294 SSIA Surya Semesta Internusa Tbk. 362 374 362 362 0 21,705,600 8,026,495,000 1,391 148.513 364 J 100 362 T/B 832,100 295 SSMS Sawit Sumbermas Sarana Tbk. 795 860 790 860 65 2,391,200 1,915,098,000 161 128.358 860 T/J 558,700 855 B 500,000 296 STAR Buana Artha Anugerah Tbk. 145 137 135 137 -8 18,200 2,487,000 6 134.314 138 J 21,000 137 T/B 5,200 297 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 8,179,500 0 B 0 298 TARA Sitara Propertindo Tbk. 63 59 59 59 -4 35,100 2,070,900 14 55.660 59 T/J 30,029,100 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 31,100 1,555,000 3 8.929 50 T/J 46,800,700 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,320 1,280 1,305 30 47,253,200 61,249,663,000 2,629 322.222 1,305 T/J 716,100 1,300 B 202,600 301 TBLA Tunas Baru Lampung Tbk. 750 765 750 760 10 2,759,000 2,098,127,000 605 173.062 760 T/J 114,800 755 B 386,100 302 TCID Mandom Indonesia Tbk. 6,800 0 0 6,800 0 0 0 0 666.981 6,800 J 15,000 6,775 B 100 303 TDPM Tridomain Performance Materials Tbk. 90 91 89 89 -1 2,276,000 205,152,500 153 39.035 90 J 299,900 89 T/B 4,727,300 304 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 69 61 67 2 2,214,900 147,777,700 246 33.500 67 T/J 270,600 66 B 130,700 306 TINS Timah Tbk. 760 800 760 790 30 62,920,700 49,330,225,000 4,988 403.685 795 J 1,302,100 790 T/B 542,700 307 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 1,200 61,400 2 23.771 52 T/J 23,000 51 B 24,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,900 6,575 6,725 150 20,037,100 135,629,852,500 8,293 415.795 6,725 T/J 126,200 6,700 B 379,200 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,050 3,000 3,020 0 71,699,000 216,487,367,000 14,037 1,587.093 3,030 J 2,083,100 3,020 T/B 5,421,400 310 TMAS Temas Tbk. 108 117 107 111 3 3,944,200 441,390,100 366 255.302 112 J 22,500 111 T/B 150,300 311 TOBA Toba Bara Sejahtra Tbk. 348 350 346 348 0 3,400 1,177,600 5 73.436 346 J 86,700 326 B 2,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 2 80.475 50 T/J 17,833,500 0 B 0 313 TOTL Total Bangun Persada Tbk. 286 314 284 298 12 15,661,600 4,650,521,200 1,343 107.107 298 T/J 188,000 296 B 179,500 314 TOWR Sarana Menara Nusantara Tbk. 1,160 1,180 1,140 1,150 -10 273,593,900 317,707,377,500 29,833 5,478.016 1,155 J 6,070,000 1,150 T/B 622,300 315 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. 117 117 116 116 -1 150,100 17,411,700 2 116.894 118 J 100 116 T/B 1,000 317 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 60,000 319 TSPC Tempo Scan Pacific Tbk. 1,365 1,405 1,365 1,375 10 662,300 913,133,500 325 245.290 1,375 T/J 44,200 1,365 B 8,800 320 TURI Tunas Ridean Tbk. 1,375 1,400 1,400 1,400 25 156,500 219,100,000 9 3,111.111 1,405 J 5,500 1,375 B 2,500 321 UCID Uni-Charm Indonesia Tbk. 1,475 1,490 1,410 1,490 15 240,500 349,705,500 326 99.333 1,490 T/J 22,300 1,485 B 200 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,635 1,605 1,635 35 1,731,000 2,810,429,000 644 3,170.079 1,635 T/J 86,100 1,630 B 33,900 323 UNIC Unggul Indah Cahaya Tbk. 3,700 3,660 3,600 3,600 -100 5,200 18,732,000 12 133.330 3,870 J 400 3,600 T/B 25,200 324 UNSP Bakrie Sumatera Plantations Tbk. 62 62 60 62 0 198,000 12,020,500 79 2.944 63 J 65,700 62 T/B 1,200 325 UNTR United Tractors Tbk. 21,525 23,875 21,625 23,775 2,250 15,269,600 351,875,850,000 14,000 28,303.571 23,775 T/J 431,500 23,750 B 2,100 326 UNVR Unilever Indonesia Tbk. 8,250 8,300 8,150 8,175 -75 12,406,300 101,671,252,500 6,587 209,293.395 8,200 J 63,700 8,175 T/B 38,500 327 VICO Victoria Investama Tbk. 78 77 73 73 -5 14,300 1,046,200 10 58.400 73 T/J 52,900 0 B 0 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 1,200 60,000 3 16.667 50 T/J 59,107,400 0 B 0 329 VOKS Voksel Electric Tbk. 198 200 195 200 2 15,200 2,993,800 10 88.471 200 T/J 9,300 196 B 2,300 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 196 188 190 -2 39,843,100 7,595,550,400 2,401 65.517 190 T/J 1,214,300 189 B 3,096,400 331 WEHA WEHA Transportasi Indonesia Tbk. 74 75 72 73 -1 238,900 17,575,300 58 31.867 74 J 121,100 73 T/B 2,000 332 WIIM Wismilak Inti Makmur Tbk. 346 392 342 374 28 204,547,700 77,464,627,000 13,191 57.538 374 T/J 1,260,300 372 B 530,800 333 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,145 1,120 1,130 10 17,903,700 20,270,066,000 2,206 290.449 1,130 T/J 21,400 1,125 B 716,300 334 WINS Wintermar Offshore Marine Tbk. 97 96 96 96 -1 5,800 556,800 7 25.962 96 T/J 46,200 92 B 10,000 335 WOMF Wahana Ottomitra Multiartha Tbk. 212 220 210 216 4 287,700 62,462,400 74 32.746 216 T/J 400 212 B 12,100 336 WOOD Integra Indocabinet Tbk. 398 408 390 392 -6 37,524,400 14,880,296,400 1,970 150.769 392 T/J 121,200 390 B 1,791,300 337 WSBP Waskita Beton Precast Tbk. 179 182 178 179 0 53,568,500 9,627,157,500 2,124 36.531 179 T/J 4,444,700 178 B 2,358,000 338 WSKT Waskita Karya (Persero) Tbk. 625 640 625 625 0 32,611,000 20,548,624,000 2,940 168.691 630 J 519,900 625 T/B 759,200 339 WTON Wijaya Karya Beton Tbk. 274 278 274 274 0 14,320,000 3,952,632,600 973 46.441 276 J 604,400 274 T/B 1,153,900 Total 6,597,898,700 7,407,771,539,000 654,787 2,558,582,600 191,233,400 Jakarta, 06 August 2020 Trading Division