List of Securities Quotation Main Board Date: Friday, 07 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 10,175 9,725 9,750 50 6,247,200 62,126,672,500 4,658 792.065 9,775 J 600 9,750 T/B 295,800 2 ABMM ABM Investama Tbk. 1,000 1,050 980 1,000 0 2,500 2,469,000 10 26.667 1,000 T/J 700 980 B 4,000 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,690 1,645 1,660 10 14,610,700 24,324,162,500 4,987 2,024.390 1,660 T/J 55,000 1,655 B 109,100 4 ACST Acset Indonusa Tbk. 254 254 238 250 -4 302,400 75,022,600 87 10.499 252 J 4,700 250 T/B 2,000 5 ADHI Adhi Karya (Persero) Tbk. 590 590 580 585 -5 5,864,300 3,422,998,500 938 459.425 590 J 747,000 585 T/B 168,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,650 7,700 7,575 7,600 -50 112,300 856,005,000 200 326.882 7,600 T/J 300 7,575 B 8,300 7 ADMG Polychem Indonesia Tbk 109 111 103 106 -3 1,531,900 163,091,300 158 9.461 107 J 78,800 106 T/B 2,200 8 ADRO Adaro Energy Tbk. 1,115 1,130 1,085 1,095 -20 42,983,500 47,224,175,500 6,427 99.545 1,100 J 342,700 1,095 T/B 884,700 9 AGII Aneka Gas Industri Tbk. 535 540 525 525 -10 202,600 107,373,000 105 47.727 530 J 100 525 T/B 37,400 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 236 240 230 234 -2 20,687,600 4,850,044,800 1,543 382.303 234 T/J 505,300 232 B 1,624,700 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. 2,780 2,830 2,750 2,770 -10 13,688,000 38,285,870,000 1,409 2,207.681 2,780 J 37,800 2,770 T/B 247,000 13 ALTO Tri Banyan Tirta Tbk. 374 0 0 374 0 0 0 0 186.854 350 J 100 348 B 300 14 AMAN Makmur Berkah Amanda Tbk. 195 196 195 196 1 235,400 45,922,800 12 178.182 196 T/J 106,200 195 B 124,500 15 AMFG Asahimas Flat Glass Tbk. 2,830 0 0 2,830 0 0 0 0 115.510 2,820 J 30,800 2,710 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. 730 750 735 735 5 958,300 710,897,500 198 1,875.526 740 J 1,200 735 T/B 218,300 17 ANJT Austindo Nusantara Jaya Tbk. 550 550 520 545 -5 1,200 654,500 6 45.417 545 T/J 100 520 B 500 18 ANTM Aneka Tambang Tbk. 835 865 835 840 5 263,824,700 223,395,877,000 20,822 553.834 845 J 5,708,500 840 T/B 4,216,600 19 APLI Asiaplast Industries Tbk. 119 119 119 119 0 100 11,900 1 99.167 119 T/J 14,000 0 B 0 20 APLN Agung Podomoro Land Tbk. 110 111 108 109 -1 12,098,600 1,325,873,500 505 29.863 109 T/J 213,800 108 B 2,466,900 21 ARNA Arwana Citramulia Tbk. 420 422 416 420 0 2,238,700 940,290,400 80 2,854.618 422 J 968,700 420 T/B 639,100 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. 950 950 950 950 0 2,200 2,090,000 3 280.608 950 T/J 800 905 B 300 24 ASGR Astra Graphia Tbk. 655 675 655 670 15 470,500 314,063,500 134 138.912 675 J 162,200 670 T/B 35,000 25 ASII Astra International Tbk. 5,225 5,300 5,100 5,275 50 35,036,700 182,390,392,500 7,763 3,772.249 5,275 T/J 1,049,100 5,250 B 500 26 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,185 1,170 1,170 -15 36,400 42,752,000 44 2,166.667 1,175 J 2,000 1,170 T/B 600 27 ASRI Alam Sutera Realty Tbk. 120 122 118 118 -2 9,673,500 1,151,935,500 715 112.381 119 J 785,700 118 T/B 1,452,400 28 ASSA Adi Sarana Armada Tbk. 530 565 530 550 20 11,896,200 6,477,506,000 1,152 141.026 555 J 101,000 550 T/B 149,100 29 ATIC Anabatic Technologies Tbk. 610 575 575 575 -35 100 57,500 1 82.143 685 J 5,000 585 B 30,000 30 AUTO Astra Otoparts Tbk. 875 890 870 875 0 640,700 560,458,000 259 791.354 875 T/J 68,100 870 B 66,900 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,000 50,000 1 33.333 50 T/J 140,800 0 B 0 32 BATA Sepatu Bata Tbk. 595 615 575 600 5 7,500 4,460,500 19 7,782.101 600 T/J 400 570 B 10,000 33 BBCA Bank Central Asia Tbk. 31,300 31,425 30,800 30,900 -400 8,724,200 269,990,450,000 7,830 17,657.143 30,925 J 300 30,900 T/B 30,000 34 BBKP Bank Bukopin Tbk. 182 206 183 193 11 889,191,200 174,521,072,700 19,831 57.874 194 J 899,200 193 T/B 32,202,400 35 BBMD Bank Mestika Dharma Tbk. 1,500 1,550 1,400 1,400 -100 4,800 7,110,000 5 101.449 1,465 J 500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,680 4,600 4,620 -20 28,421,200 131,391,101,000 8,496 22.221 4,630 J 759,100 4,620 T/B 597,300 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,130 3,060 3,110 0 89,917,300 278,516,945,000 11,440 3,554.286 3,120 J 2,413,400 3,110 T/B 70,000 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. 1,340 1,350 1,310 1,330 -10 35,807,000 47,519,408,500 3,367 173.478 1,330 T/J 516,900 1,325 B 109,800 40 BBYB Bank Yudha Bhakti Tbk. 288 290 290 290 2 1,200 348,000 1 295.256 296 J 10,000 280 B 1,500 41 BCAP MNC Kapital Indonesia Tbk. 148 149 146 147 -1 14,290,900 2,126,880,900 1,583 416.879 148 J 206,300 146 B 352,500 42 BDMN Bank Danamon Indonesia Tbk. 2,760 2,800 2,730 2,770 10 543,700 1,499,482,000 345 1.564 2,770 T/J 17,200 2,750 B 14,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 120 122 116 117 -3 22,681,200 2,677,813,900 1,147 68.824 118 J 345,600 117 T/B 3,529,400 44 BFIN BFI Finance Indonesia Tbk. 280 290 276 284 4 22,839,600 6,455,581,400 1,415 1,455.365 284 T/J 290,600 282 B 138,100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 31,300 1,565,000 10 146.220 50 T/J 22,927,500 0 B 0 46 BINA Bank Ina Perdana Tbk. 845 855 840 850 5 10,200 8,613,000 15 480.237 850 T/J 94,500 845 B 1,100 47 BIRD Blue Bird Tbk. 1,045 1,060 1,015 1,020 -25 539,200 552,966,000 238 15.692 1,020 T/J 900 1,015 B 94,900 48 BISI BISI International Tbk. 915 920 895 900 -15 740,800 666,930,000 194 450.000 900 T/J 38,600 895 B 104,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 930 905 910 -10 6,958,900 6,345,153,500 1,355 151.667 915 J 38,200 910 T/B 2,367,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 560 545 550 -5 13,095,300 7,192,273,000 2,307 127.907 550 T/J 242,000 545 B 784,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 181,700 9,085,000 20 3.455 50 T/J 89,373,100 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 50,000 2,500,000 1 0.658 50 T/J 192,946,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,800 5,625 5,800 25 28,614,400 163,431,045,000 6,995 1,747.688 5,800 T/J 1,545,100 5,750 B 100 54 BMSR Bintang Mitra Semestaraya Tbk 54 59 54 54 0 27,500 1,486,100 11 10.800 55 J 10,000 54 T/B 33,100 55 BMTR Global Mediacom Tbk. 202 208 200 202 0 27,832,000 5,662,348,200 982 164.415 204 J 1,021,200 202 T/B 838,400 56 BNBA Bank Bumi Arta Tbk. 304 314 306 314 10 481,400 149,594,200 36 196.250 314 T/J 21,000 310 B 21,000 57 BNGA Bank CIMB Niaga Tbk. 765 770 740 750 -15 3,200,700 2,407,816,500 770 5.538 755 J 391,400 750 T/B 729,000 58 BNII Bank Maybank Indonesia Tbk. 197 228 195 204 7 41,641,000 8,862,206,100 3,184 2.431 206 J 116,300 204 T/B 913,700 59 BNLI Bank Permata Tbk. 1,245 1,250 1,235 1,250 5 6,809,000 8,482,129,000 225 13.610 1,250 T/J 1,556,700 1,245 B 300 60 BPTR Batavia Prosperindo Trans Tbk. 74 78 70 74 0 34,400 2,455,200 22 74.000 74 T/J 5,000 72 B 900 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 200 4,960 B 100 62 BRIS Bank BRIsyariah Tbk. 555 565 545 550 -5 71,784,900 39,912,691,500 6,884 107.843 555 J 3,109,700 550 T/B 5,293,300 63 BRPT Barito Pacific Tbk. 920 930 880 885 -35 80,078,800 72,008,207,000 9,992 346.068 890 J 309,900 885 T/B 2,418,800 64 BSDE Bumi Serpong Damai Tbk. 695 705 680 685 -10 18,925,400 12,965,814,000 1,267 134.181 685 T/J 349,700 680 B 2,094,800 65 BSIM Bank Sinarmas Tbk. 515 515 500 515 0 5,300 2,727,000 7 351.251 515 T/J 68,700 510 B 3,100 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,230 2,230 2,170 2,180 -50 185,900 406,952,000 137 422.021 2,220 J 1,100 2,180 T/B 8,500 68 BTPS Bank BTPN Syariah Tbk. 3,600 3,630 3,570 3,620 20 7,794,000 28,022,596,000 2,622 371.282 3,620 T/J 1,009,600 3,610 B 19,100 69 BUDI Budi Starch & Sweetener Tbk. 90 90 89 90 0 796,300 71,317,300 44 48.778 90 T/J 529,700 89 B 193,000 70 BULL Buana Lintas Lautan Tbk. 296 300 288 288 -8 199,086,800 58,582,819,400 4,779 28.164 290 J 1,039,600 288 T/B 305,300 71 BVIC Bank Victoria International Tbk. 60 67 60 61 1 3,749,400 236,359,400 387 57.682 61 T/J 123,300 60 B 257,000 72 BWPT Eagle High Plantations Tbk. 115 122 115 117 2 296,742,400 35,265,958,400 9,422 25.589 118 J 6,471,300 117 T/B 489,500 73 BYAN Bayan Resources Tbk. 14,000 13,750 13,200 13,200 -800 13,200 176,002,500 29 227.586 13,300 J 6,000 13,200 T/B 1,800 74 CAMP Campina Ice Cream Industry Tbk. 197 200 196 197 0 125,100 24,692,700 96 59.697 199 J 2,500 197 T/B 184,300 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 21,400 1,070,000 6 28.571 50 T/J 83,327,400 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,935 1,950 1,910 1,920 -15 75,600 145,211,500 55 396.694 1,925 J 900 1,920 T/B 27,500 77 CFIN Clipan Finance Indonesia Tbk. 192 195 188 190 -2 3,227,600 614,052,800 88 14.868 190 T/J 237,800 189 B 10,200 78 CITY Natura City Developments Tbk. 52 62 51 54 2 31,600 1,669,100 14 45.000 54 T/J 2,600 53 B 173,000 79 CLEO Sariguna Primatirta Tbk. 525 530 515 520 -5 8,831,700 4,597,638,500 1,084 2,260.870 525 J 386,300 520 T/B 52,100 80 CMNP Citra Marga Nusaphala Persada Tbk. 970 1,000 985 985 15 54,700 54,179,000 37 94.253 1,000 J 3,000 985 T/B 43,600 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 97,327,200 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,275 6,200 6,250 -25 5,720,300 35,702,147,500 1,650 28,464.727 6,275 J 483,700 6,250 T/B 134,100 83 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 154,254,800 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 320 322 300 302 -18 330,300 104,245,400 42 152.398 320 J 2,900 302 T/B 20,500 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 645 655 625 635 -10 52,666,000 33,666,447,500 2,751 142.173 640 J 585,100 635 T/B 1,129,200 87 DART Duta Anggada Realty Tbk. 220 248 248 248 28 100 24,800 1 45.846 248 T/J 1,300 216 B 2,500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 3 16.496 50 T/J 211,440,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 14,771,000 0 B 0 90 DILD Intiland Development Tbk. 177 179 176 179 2 895,000 159,416,000 93 31.192 179 T/J 218,800 176 B 544,200 91 DLTA Delta Djakarta Tbk. 4,530 4,530 4,490 4,500 -30 42,100 189,809,000 60 26,899.396 4,500 T/J 85,500 4,490 B 2,500 92 DMAS Puradelta Lestari Tbk. 236 236 220 222 -14 76,111,600 17,011,777,000 2,815 105.714 222 T/J 1,208,800 220 B 4,130,000 93 DMND Diamond Food Indonesia Tbk. 945 960 940 955 10 60,000 57,004,500 80 104.372 955 T/J 2,000 950 B 2,900 94 DNAR Bank Oke Indonesia Tbk. 246 284 262 262 16 800 214,400 5 238.182 258 J 1,600 236 B 500 95 DOID Delta Dunia Makmur Tbk. 286 292 274 278 -8 176,072,500 49,479,082,000 9,794 376.367 278 T/J 4,340,300 276 B 3,717,900 96 DPNS Duta Pertiwi Nusantara Tbk. 266 262 250 250 -16 6,200 1,600,400 10 81.227 260 J 25,400 250 T/B 42,200 97 DPUM Dua Putra Utama Makmur Tbk. 66 65 62 65 -1 175,000 10,880,100 20 11.818 65 T/J 4,600 0 B 0 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 67 60 65 1 302,300 19,309,500 68 36.993 66 J 52,900 64 B 109,400 99 DSNG Dharma Satya Nusantara Tbk. 384 412 384 406 22 9,820,600 3,946,127,600 999 109.730 406 T/J 4,400 404 B 672,200 100 DSSA Dian Swastatika Sentosa Tbk 20,875 20,500 20,500 20,500 -375 1,600 32,800,000 1 1,366.667 20,500 T/J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 316 318 306 314 -2 3,813,100 1,183,535,000 802 62.178 314 T/J 115,400 312 B 16,300 102 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,350 2,280 2,300 -40 24,900 56,869,000 31 846.611 2,310 J 1,000 2,300 T/B 4,800 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 3,560,800 178,040,000 176 14.286 50 T/J 417,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,245 1,255 1,220 1,245 0 508,000 625,741,500 350 3,160.540 1,250 J 132,200 1,240 B 25,400 105 ELSA Elnusa Tbk. 244 246 236 236 -8 83,805,100 20,091,184,200 2,307 59.000 238 J 789,700 236 T/B 2,515,300 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 3,000 150,000 1 10.308 50 T/J 703,040,800 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,290 4,900 4,120 4,900 610 3,252,400 13,740,192,000 35 680.556 5,175 J 600 4,400 B 200 108 ERAA Erajaya Swasembada Tbk. 1,525 1,640 1,530 1,620 95 74,876,200 120,299,433,500 11,549 162.000 1,625 J 281,700 1,620 T/B 1,034,000 109 ESSA Surya Esa Perkasa Tbk. 155 158 155 155 0 972,900 151,769,200 133 288.581 155 T/J 15,200 154 B 133,800 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 900 45,000 9 20.080 50 T/J 793,200 0 B 0 111 ETWA Eterindo Wahanatama Tbk 65 64 64 64 -1 1,000 64,000 3 5.271 67 J 500 64 T/B 20,600 112 EXCL XL Axiata Tbk. 2,530 2,560 2,410 2,440 -90 26,103,200 63,980,108,000 8,429 123.832 2,450 J 258,400 2,440 T/B 37,300 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 500 3,500,000 1 1,604.180 7,050 J 600 7,000 T/B 300 114 FILM MD Pictures Tbk. 160 160 153 156 -4 791,400 123,341,400 341 74.286 156 T/J 17,900 154 B 92,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,940,600 0 B 0 116 FREN Smartfren Telecom Tbk. 146 150 140 143 -3 167,540,500 24,304,248,400 6,441 7.944 144 J 811,400 143 T/B 1,754,700 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 3,666,100 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,425 1,430 1,425 1,425 0 500 714,000 5 1,140.000 1,425 T/J 300 1,410 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. 51,575 51,650 50,250 50,475 -1,100 1,382,400 70,020,507,500 3,953 1,969.756 50,500 J 800 50,475 T/B 9,200 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,405 1,440 1,350 1,355 -50 10,400 14,202,500 12 115.812 1,545 J 300 1,355 T/B 5,700 122 GIAA Garuda Indonesia (Persero) Tbk. 258 280 260 260 2 227,156,100 61,110,870,800 16,336 34.951 262 J 2,312,600 260 T/B 4,031,600 123 GJTL Gajah Tunggal Tbk. 570 585 545 560 -10 5,973,000 3,322,974,000 1,105 109.942 560 T/J 117,500 555 B 61,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 87 81 83 1 18,336,700 1,552,243,800 633 20.750 83 T/J 147,800 82 B 1,681,500 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,335 1,350 1,325 1,325 -10 281,800 376,768,000 166 103.113 1,330 J 2,500 1,320 B 4,300 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 51 1 163,900 8,201,000 17 21.999 51 T/J 1,862,300 50 B 247,200 127 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. 99 103 99 99 0 20,500 2,101,500 7 39.600 102 J 50,000 99 T/B 5,400 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 20,300 1,015,000 13 26.579 50 T/J 9,272,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 153 163 143 143 -10 6,500 936,500 8 80.448 143 T/J 3,000 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 515 555 496 496 -19 500 257,300 4 94.476 480 J 4,000 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. 3,150 3,210 3,140 3,150 0 168,000 531,398,000 102 85.135 3,150 T/J 32,000 3,140 B 51,400 134 HERO Hero Supermarket Tbk. 850 880 840 840 -10 4,500 3,809,500 8 1,753.361 865 J 400 840 T/B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,470 3,480 3,440 3,450 -20 67,100 232,467,000 52 1,056.144 3,450 T/J 4,300 3,440 B 1,200 136 HITS Humpuss Intermoda Transportasi Tbk. 550 0 0 550 0 0 0 0 846.154 535 J 100 515 B 100 137 HKMU HK Metals Utama Tbk. 75 77 75 77 2 14,652,500 1,117,440,200 861 33.478 77 T/J 695,100 76 B 770,400 138 HMSP H.M. Sampoerna Tbk. 1,675 1,690 1,645 1,655 -20 27,177,300 45,012,261,000 5,000 8,261.781 1,660 J 566,100 1,655 T/B 243,400 139 HOKI Buyung Poetra Sembada Tbk. 640 650 635 640 0 5,842,400 3,757,768,000 587 206.452 640 T/J 163,200 635 B 338,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 6,000 300,000 5 27.027 50 T/J 404,900 0 B 0 141 HRTA Hartadinata Abadi Tbk. 240 248 234 246 6 815,000 197,733,000 145 82.000 246 T/J 17,300 244 B 1,200 142 HRUM Harum Energy Tbk. 1,315 1,315 1,285 1,285 -30 1,654,500 2,137,934,500 281 24.712 1,285 T/J 30,100 1,280 B 109,400 143 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. 10,325 10,375 10,075 10,175 -150 11,490,600 117,164,222,500 6,661 377.201 10,200 J 19,000 10,175 T/B 305,700 145 IDPR Indonesia Pondasi Raya Tbk. 180 179 168 168 -12 109,500 18,797,300 103 13.125 177 J 6,000 168 T/B 40,000 146 IFII Indonesia Fibreboard Industry Tbk. 129 132 128 131 2 230,000 29,944,900 87 124.762 131 T/J 9,500 130 B 11,200 147 IGAR Champion Pacific Indonesia Tbk. 278 310 282 282 4 274,600 81,817,000 66 184.314 282 T/J 100 280 B 203,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 12,998,600 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 610 605 580 590 -20 5,664,100 3,350,036,500 690 83.040 590 T/J 267,300 585 B 1,209,400 150 IMJS Indomobil Multi Jasa Tbk. 234 252 234 238 4 860,900 206,603,600 135 47.600 240 J 139,000 238 T/B 103,100 151 INAF Indofarma Tbk. 3,190 0 0 3,190 0 0 0 0 1,276.000 0 J 0 0 B 0 152 INCI Intanwijaya Internasional Tbk 665 665 640 645 -20 134,200 86,908,500 120 69.761 655 J 28,100 645 T/B 29,600 153 INCO Vale Indonesia Tbk. 3,690 3,740 3,610 3,650 -40 24,748,500 90,991,904,000 4,042 1,489.796 3,650 T/J 777,400 3,640 B 124,900 154 INDF Indofood Sukses Makmur Tbk. 7,025 7,075 6,850 6,875 -150 11,677,700 80,774,990,000 5,740 1,176.843 6,875 T/J 163,100 6,850 B 473,700 155 INDR Indo-Rama Synthetics Tbk. 2,300 2,340 2,270 2,340 40 600 1,376,000 5 315.156 2,310 J 500 2,260 B 5,800 156 INDS Indospring Tbk. 2,100 2,100 2,030 2,030 -70 18,700 39,056,000 17 190.312 2,090 J 2,000 2,030 T/B 1,200 157 INDY Indika Energy Tbk. 1,015 1,035 990 990 -25 19,427,600 19,505,321,500 2,760 33.559 995 J 219,500 990 T/B 402,400 158 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,775 8,325 8,575 -25 12,414,300 106,437,612,500 5,827 441.858 8,600 J 7,000 8,575 T/B 42,900 159 INPC Bank Artha Graha Internasional Tbk. 51 52 50 50 -1 119,400 6,007,700 57 0.286 51 J 30,400 50 T/B 245,100 160 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,150 11,800 11,875 -475 6,785,300 80,972,042,500 3,828 475.000 11,900 J 25,700 11,875 T/B 205,300 161 IPOL Indopoly Swakarsa Industry Tbk. 70 94 71 92 22 9,671,000 834,521,700 1,113 43.810 92 T/J 406,800 90 B 50,000 162 IPTV MNC Vision Networks Tbk. 326 328 318 318 -8 34,119,700 11,014,007,800 9,638 132.500 318 T/J 222,800 316 B 740,400 163 ISAT Indosat Tbk. 2,400 2,430 2,330 2,390 -10 3,955,800 9,459,476,000 1,683 170.714 2,400 J 154,700 2,390 T/B 48,800 164 ISSP Steel Pipe Industry of Indonesia Tbk. 125 126 123 124 -1 2,093,000 260,545,600 146 42.034 125 J 193,800 124 T/B 173,000 165 ITMG Indo Tambangraya Megah Tbk. 7,975 8,000 7,800 7,850 -125 2,027,400 15,957,575,000 2,190 56.071 7,875 J 3,000 7,850 T/B 422,300 166 JAWA Jaya Agra Wattie Tbk. 53 56 50 51 -2 1,100,400 55,641,700 127 10.200 54 J 25,900 51 T/B 11,600 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 322 340 0 210,000 70,998,600 7 281.417 340 T/J 990,000 338 B 30,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,070 1,045 1,045 -10 9,515,600 10,000,037,000 2,265 285.675 1,050 J 283,700 1,045 T/B 1,176,200 169 JRPT Jaya Real Property Tbk. 422 424 418 422 0 460,200 194,075,800 110 405.769 424 J 194,400 422 T/B 61,700 170 JSKY Sky Energy Indonesia Tbk. 78 80 77 79 1 1,531,500 119,992,800 145 39.500 79 T/J 437,000 78 B 278,600 171 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 3,970 4,030 -40 7,705,200 31,092,059,000 3,486 237.646 4,040 J 34,800 4,030 T/B 244,900 172 KAEF Kimia Farma Tbk. 3,180 0 0 3,180 0 0 0 0 3,180.000 0 J 0 0 B 0 173 KBLI KMI Wire & Cable Tbk. 378 380 368 374 -4 981,500 365,610,400 227 45.444 376 J 8,000 374 T/B 4,000 174 KEEN Kencana Energi Lestari Tbk. 332 338 332 338 6 3,017,700 1,009,409,600 253 85.354 340 J 30,200 338 T/B 82,900 175 KICI Kedaung Indah Can Tbk 234 236 234 236 2 600 140,800 4 50.105 270 J 10,200 236 T/B 100 176 KIJA Kawasan Industri Jababeka Tbk. 142 145 142 143 1 5,758,100 829,164,400 99 4.961 143 T/J 19,700 142 B 157,600 177 KINO Kino Indonesia Tbk. 3,340 3,350 3,270 3,290 -50 151,600 499,645,000 68 86.579 3,300 J 34,000 3,290 T/B 12,000 178 KKGI Resource Alam Indonesia Tbk. 190 198 189 194 4 23,100 4,413,400 19 680.702 198 J 19,600 194 T/B 1,800 179 KLBF Kalbe Farma Tbk. 1,600 1,610 1,575 1,580 -20 32,217,900 51,054,040,000 7,789 15,410.124 1,585 J 33,500 1,580 T/B 1,046,300 180 KOBX Kobexindo Tractors Tbk. 91 92 89 90 -1 115,600 10,487,200 28 22.500 90 T/J 2,000 89 B 7,100 181 KOTA DMS Propertindo Tbk. 645 645 630 635 -10 15,665,100 10,010,068,500 599 317.500 640 J 250,000 635 T/B 138,200 182 KPAL Steadfast Marine Tbk. 56 58 54 56 0 873,400 48,462,600 156 48.696 57 J 148,300 56 T/B 2,000 183 KRAS Krakatau Steel (Persero) Tbk. 376 392 372 376 0 105,954,200 40,589,633,600 6,023 46.745 376 T/J 455,400 374 B 1,421,700 184 KREN Kresna Graha Investama Tbk. 102 106 101 103 1 12,931,300 1,326,551,900 1,863 1,071.577 104 J 885,400 103 T/B 57,100 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 100 5,000 1 7.806 50 T/J 25,877,000 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 0 0 5,450 0 0 0 0 90.083 6,000 J 2,000 5,175 B 100 187 LINK Link Net Tbk. 1,950 1,975 1,915 1,925 -25 1,351,400 2,627,189,000 1,298 120.312 1,930 J 8,200 1,925 T/B 314,400 188 LION Lion Metal Works Tbk. 306 306 286 288 -18 85,500 24,614,000 29 180.373 290 J 100 286 B 41,000 189 LPCK Lippo Cikarang Tbk 795 810 780 785 -10 185,000 146,002,500 118 88.506 785 T/J 105,900 780 B 65,100 190 LPGI Lippo General Insurance Tbk. 3,700 3,780 3,690 3,700 0 97,100 361,704,000 62 166.292 3,700 T/J 6,800 3,690 B 6,000 191 LPKR Lippo Karawaci Tbk. 143 145 138 138 -5 10,371,600 1,445,830,200 788 44.563 139 J 66,700 138 T/B 72,600 192 LPPF Matahari Department Store Tbk. 1,260 1,295 1,220 1,230 -30 33,539,000 42,050,380,000 4,605 27.872 1,235 J 150,000 1,230 T/B 1,186,600 193 LSIP PP London Sumatra Indonesia Tbk. 980 1,040 980 995 15 85,714,300 86,663,769,000 8,150 256.774 1,000 J 1,035,600 995 T/B 4,354,200 194 LTLS Lautan Luas Tbk. 442 442 434 442 0 27,500 12,139,200 13 156.245 442 T/J 32,500 434 B 2,500 195 MAIN Malindo Feedmill Tbk. 590 600 580 585 -5 4,061,000 2,383,566,000 771 332.386 590 J 448,300 585 T/B 171,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,800 140,000 4 6.835 50 T/J 385,000,400 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. 695 710 685 700 5 42,980,200 29,949,952,500 3,102 1,123.325 700 T/J 332,300 695 B 31,200 199 MARK Mark Dynamics Indonesia Tbk. 875 900 875 890 15 6,113,400 5,433,938,500 992 1,780.000 890 T/J 39,000 885 B 106,000 200 MASA Multistrada Arah Sarana Tbk. 565 605 555 555 -10 33,900 19,373,500 11 394.625 585 J 200 555 T/B 50,000 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,050 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 416 420 400 412 -4 1,664,200 684,793,600 270 25.750 412 T/J 41,700 408 B 881,300 203 MBTO Martina Berto Tbk. 75 76 70 70 -5 223,000 16,722,000 21 9.459 75 J 128,600 70 T/B 200 204 MCOR Bank China Construction Bank Indonesia Tbk. 127 132 125 127 0 6,744,700 864,033,700 561 113.910 128 J 82,800 127 T/B 552,500 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,100 105,000 2 36.232 50 T/J 2,081,700 0 B 0 206 MDLN Modernland Realty Tbk. 56 57 55 56 0 30,947,700 1,734,131,100 590 16.619 57 J 6,597,400 56 T/B 21,698,600 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 8.039 50 T/J 66,877,200 0 B 0 208 MEDC Medco Energi Internasional Tbk. 470 486 470 474 4 100,464,500 48,004,448,000 6,604 834.845 476 J 1,639,400 474 T/B 2,000 209 MEGA Bank Mega Tbk. 7,200 7,200 7,200 7,200 0 100 720,000 1 5,248.272 7,300 J 300 6,875 B 500 210 META Nusantara Infrastructure Tbk. 109 111 107 110 1 342,900 37,635,100 34 33.326 110 T/J 18,500 109 B 91,500 211 MGRO Mahkota Group Tbk. 800 830 795 815 15 4,506,800 3,662,489,500 511 362.222 820 J 47,200 815 T/B 53,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,490 2,390 2,440 -10 25,790,200 62,590,035,000 1,885 143.658 2,440 T/J 2,243,200 2,420 B 7,400 213 MLBI Multi Bintang Indonesia Tbk. 9,625 9,675 9,625 9,650 25 67,600 651,397,500 108 61,464.968 9,650 T/J 65,700 9,600 B 5,700 214 MLPL Multipolar Tbk. 51 51 50 50 -1 1,127,700 56,460,500 33 5.735 51 J 2,947,400 50 T/B 2,789,200 215 MLPT Multipolar Technology Tbk. 570 585 560 570 0 183,800 105,172,000 77 118.750 575 J 4,200 570 T/B 15,300 216 MNCN Media Nusantara Citra Tbk. 885 900 870 890 5 87,606,800 77,505,900,500 9,081 98.889 890 T/J 540,100 885 B 363,000 217 MPMX Mitra Pinasthika Mustika Tbk. 482 484 476 482 0 684,200 328,648,200 247 32.133 482 T/J 8,700 480 B 1,800 218 MPPA Matahari Putra Prima Tbk. 110 112 108 110 0 597,600 66,328,200 62 46.248 110 T/J 133,700 108 B 21,100 219 MRAT Mustika Ratu Tbk. 141 144 138 139 -2 12,600 1,745,300 14 21.385 142 J 600 139 T/B 12,400 220 MSKY MNC Sky Vision Tbk. 1,140 1,140 1,140 1,140 0 100 114,000 1 75.000 1,140 T/J 23,800 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,575 1,600 1,560 1,570 -5 1,668,000 2,620,700,500 423 2,826.384 1,570 T/J 541,100 1,565 B 18,200 222 MTLA Metropolitan Land Tbk. 374 386 386 386 12 600 231,600 2 162.286 386 T/J 2,600 374 B 500 223 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,115 -10 75,400 84,321,000 12 132.805 1,115 T/J 265,000 1,100 B 1,500 224 MYOR Mayora Indah Tbk. 2,280 2,300 2,240 2,260 -20 4,208,600 9,504,665,000 859 11,305.653 2,270 J 69,800 2,260 T/B 390,800 225 MYTX Asia Pacific Investama Tbk. 50 53 50 52 2 102,800 5,169,300 14 7.816 52 T/J 19,500 50 B 20,000 226 NIKL Pelat Timah Nusantara Tbk. 900 945 890 900 0 13,247,600 12,104,214,000 2,722 276.923 905 J 58,400 900 T/B 395,200 227 NISP Bank OCBC NISP Tbk. 700 720 700 705 5 532,200 378,051,000 39 854.297 710 J 500 705 T/B 3,900 228 NOBU Bank Nationalnobu Tbk. 720 675 675 675 -45 800 540,000 4 180.000 755 J 500 685 B 200 229 NRCA Nusa Raya Cipta Tbk. 312 318 312 314 2 81,200 25,465,800 34 36.941 314 T/J 6,800 310 B 18,400 230 NZIA Nusantara Almazia Tbk. 188 199 175 176 -12 81,300 14,376,200 47 80.000 179 J 700 176 T/B 15,500 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 75,000 3,750,000 3 98.922 50 T/J 3,000,300 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 78 85 78 80 2 115,072,500 9,387,656,900 9,082 80.000 81 J 697,900 80 T/B 779,300 233 PANR Panorama Sentrawisata Tbk. 80 82 78 78 -2 570,600 45,262,900 133 46.799 80 J 622,200 78 T/B 266,400 234 PANS Panin Sekuritas Tbk. 815 825 810 820 5 127,700 104,256,000 85 596.364 820 T/J 16,600 815 B 45,900 235 PBID Panca Budi Idaman Tbk. 880 900 870 880 0 29,000 25,454,500 39 103.529 880 T/J 9,900 875 B 10,200 236 PBRX Pan Brothers Tbk. 250 250 244 246 -4 31,200 7,758,600 16 435.398 250 J 277,200 248 B 2,000 237 PBSA Paramita Bangun Sarana Tbk. 675 670 670 670 -5 600 402,000 2 55.833 680 J 400 670 T/B 400 238 PEHA Phapros Tbk. 1,780 2,050 1,660 1,910 130 17,258,300 33,379,194,000 9,723 159.432 1,915 J 7,500 1,910 T/B 8,849,200 239 PGAS Perusahaan Gas Negara Tbk. 1,235 1,255 1,200 1,210 -25 95,092,900 116,029,508,500 8,236 403.333 1,215 J 462,700 1,210 T/B 2,758,300 240 PGUN Pradiksi Gunatama Tbk. 372 374 370 372 0 3,545,100 1,319,424,400 144 323.478 372 T/J 3,700 370 B 112,500 241 PJAA Pembangunan Jaya Ancol Tbk. 540 540 525 540 0 64,500 34,509,500 30 105.366 540 T/J 6,700 530 B 5,500 242 PLIN Plaza Indonesia Realty Tbk. 2,420 2,420 2,400 2,400 -20 900 2,162,000 3 995.892 2,590 J 400 2,400 T/B 1,500 243 PNBN Bank Pan Indonesia Tbk 780 785 765 775 -5 3,845,400 2,973,897,000 360 1,290.376 780 J 269,700 775 T/B 105,700 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 107,800 5,390,000 10 50.000 50 T/J 8,430,300 0 B 0 245 PNIN Paninvest Tbk. 720 725 720 720 0 43,400 31,310,000 20 765.632 725 J 185,300 720 T/B 11,000 246 PNLF Panin Financial Tbk. 179 181 177 178 -1 8,727,200 1,553,763,400 587 192.391 178 T/J 463,300 177 B 704,200 247 POLL Pollux Properti Indonesia Tbk. 3,830 4,400 3,660 3,660 -170 43,500 168,825,000 220 595.122 3,800 J 500 3,650 B 600 248 PPRE PP Presisi Tbk. 178 179 174 174 -4 8,888,900 1,564,536,400 1,805 40.465 174 T/J 72,200 173 B 65,400 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,186,900 109,345,000 112 108.108 50 T/J 111,617,900 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 109 0 0 109 0 0 0 0 61.364 117 J 10,000 103 B 4,200 251 PRDA Prodia Widyahusada Tbk. 3,010 3,090 2,990 3,000 -10 30,300 91,168,000 71 46.154 3,060 J 300 3,000 T/B 8,800 252 PSSI Pelita Samudera Shipping Tbk. 166 168 163 168 2 95,700 15,738,300 16 124.444 168 T/J 43,400 164 B 42,200 253 PTBA Bukit Asam Tbk. 2,080 2,090 2,020 2,050 -30 26,817,300 54,957,481,000 5,255 1,782.609 2,050 T/J 1,021,600 2,040 B 1,829,700 254 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 187 J 400 158 B 12,700 255 PTPP PP (Persero) Tbk. 940 950 915 925 -15 18,076,000 16,748,222,000 3,158 173.872 930 J 363,200 925 T/B 106,700 256 PTRO Petrosea Tbk. 1,920 1,960 1,900 1,915 -5 907,000 1,739,781,500 432 1,532.000 1,915 T/J 153,700 1,910 B 23,800 257 PTSN Sat Nusapersada Tbk 208 232 200 232 24 19,016,700 4,245,353,000 1,583 120.000 234 J 40,500 232 T/B 3,743,000 258 PUDP Pudjiadi Prestige Tbk. 234 234 234 234 0 100 23,400 1 29.186 240 J 300 220 B 3,500 259 PURE Trinitan Metals and Minerals Tbk. 111 114 107 111 0 1,303,300 146,184,800 101 37.000 112 J 86,800 111 T/B 5,900 260 PWON Pakuwon Jati Tbk. 388 392 374 376 -12 176,316,800 67,184,523,200 12,859 1,449.555 378 J 1,005,500 376 T/B 2,234,700 261 PZZA Sarimelati Kencana Tbk. 600 610 595 600 0 1,777,000 1,070,327,500 408 54.545 600 T/J 66,600 595 B 530,700 262 RAJA Rukun Raharja Tbk. 121 125 117 119 -2 11,274,000 1,356,809,100 1,077 408.766 119 T/J 141,600 118 B 915,300 263 RALS Ramayana Lestari Sentosa Tbk. 580 610 590 610 30 65,680,800 39,392,915,000 4,534 381.250 615 J 1,215,300 610 T/B 928,100 264 RANC Supra Boga Lestari Tbk. 440 446 430 440 0 2,541,400 1,110,207,200 321 88.000 440 T/J 160,200 438 B 11,000 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 1,500 75,000 2 15.994 50 T/J 5,650,700 0 B 0 266 RDTX Roda Vivatex Tbk 5,625 5,750 5,750 5,750 125 7,000 40,250,000 1 302.920 5,750 T/J 19,700 5,625 B 1,000 267 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 318 J 8,800 0 B 0 268 RICY Ricky Putra Globalindo Tbk 79 82 76 80 1 23,800 1,854,900 22 12.706 79 J 200 77 B 1,600 269 RMBA Bentoel Internasional Investama Tbk. 230 244 220 242 12 1,200 290,200 3 1,893.584 242 T/J 25,000 238 B 800 270 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,220 1,200 1,215 15 65,100 78,685,000 65 476.471 1,215 T/J 3,300 1,200 B 3,600 271 SAMF Saraswanti Anugerah Makmur Tbk. 362 380 350 358 -4 60,100 21,159,200 62 298.333 358 T/J 5,400 350 B 18,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 0 0 9,775 0 0 0 0 6,306.452 9,775 J 700 9,375 B 200 273 SCMA Surya Citra Media Tbk. 1,255 1,265 1,220 1,220 -35 19,815,000 24,364,403,500 1,685 551.904 1,225 J 350,900 1,220 T/B 1,511,200 274 SDPC Millennium Pharmacon International Tbk. 130 130 121 127 -3 218,900 27,683,600 78 84.775 127 T/J 5,700 126 B 300,500 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 740 790 0 14,800 11,503,500 9 883.619 780 J 49,100 740 B 1,200 276 SGRO Sampoerna Agro Tbk. 1,800 1,810 1,785 1,795 -5 164,500 295,733,000 74 76.709 1,800 J 376,300 1,785 B 1,800 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,415 1,365 1,405 5 7,144,000 9,909,178,500 2,935 242.241 1,410 J 88,700 1,405 T/B 14,100 278 SILO Siloam International Hospitals Tbk. 4,660 4,670 4,640 4,650 -10 116,900 543,609,000 135 52.812 4,660 J 1,800 4,650 T/B 31,100 279 SIMP Salim Ivomas Pratama Tbk. 314 330 312 322 8 24,396,700 7,909,439,800 2,293 29.273 324 J 595,800 322 T/B 300,200 280 SMBR Semen Baturaja (Persero) Tbk. 520 555 505 525 5 59,269,900 31,466,552,500 6,053 93.750 530 J 1,186,000 525 T/B 1,263,300 281 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,020 1,000 1,015 0 124,100 125,320,500 35 1,225.845 1,015 T/J 25,100 1,010 B 6,700 282 SMDR Samudera Indonesia Tbk. 252 258 236 248 -4 1,129,100 284,004,600 181 995.264 250 J 27,200 248 T/B 202,500 283 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,875 9,575 9,675 75 5,920,600 57,523,050,000 3,044 3,366.623 9,675 T/J 7,600 9,650 B 700 284 SMKL Satyamitra Kemas Lestari Tbk. 178 188 178 188 10 1,100 198,800 2 97.409 187 J 700 180 B 500 285 SMMA Sinarmas Multiartha Tbk. 16,950 16,550 16,550 16,550 -400 100 1,655,000 1 1,233.721 16,550 T/J 10,000 16,500 B 100 286 SMRA Summarecon Agung Tbk. 550 555 530 530 -20 75,328,900 40,474,503,000 2,906 870.851 535 J 542,500 530 T/B 3,781,000 287 SMSM Selamat Sempurna Tbk. 1,335 1,350 1,315 1,335 0 2,186,300 2,925,097,000 1,106 3,565.800 1,335 T/J 8,400 1,320 B 4,200 288 SOCI Soechi Lines Tbk. 133 135 128 128 -5 25,111,900 3,275,802,800 1,542 23.273 129 J 133,900 128 T/B 1,667,600 289 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. 250 260 250 258 8 32,000 8,025,800 10 115.654 258 T/J 6,700 252 B 100 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 133 127 128 -5 59,900 7,958,600 12 136.605 129 J 400 128 T/B 36,300 292 SRIL Sri Rejeki Isman Tbk. 192 193 189 191 -1 10,089,400 1,924,020,500 858 79.583 191 T/J 837,200 190 B 2,166,600 293 SRSN Indo Acidatama Tbk 59 59 57 57 -2 5,219,000 301,247,300 589 10.382 58 J 89,300 57 T/B 3,133,300 294 SSIA Surya Semesta Internusa Tbk. 362 370 354 360 -2 20,516,000 7,459,450,600 917 147.692 362 J 210,400 360 T/B 506,100 295 SSMS Sawit Sumbermas Sarana Tbk. 860 860 810 820 -40 384,600 322,451,500 260 122.388 820 T/J 5,700 815 B 30,300 296 STAR Buana Artha Anugerah Tbk. 137 147 147 147 10 100 14,700 1 144.118 140 J 21,700 0 B 0 297 SULI SLJ Global Tbk. 50 50 50 50 0 200 10,000 2 0.714 50 T/J 7,200,700 0 B 0 298 TARA Sitara Propertindo Tbk. 59 55 55 55 -4 117,000 6,435,000 24 51.887 55 T/J 4,188,600 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 97,658,400 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,300 1,240 1,275 -30 49,701,800 63,228,151,000 3,604 314.815 1,275 T/J 1,662,400 1,270 B 723,300 301 TBLA Tunas Baru Lampung Tbk. 760 800 765 785 25 8,816,200 6,939,038,000 1,314 178.754 790 J 543,900 785 T/B 52,000 302 TCID Mandom Indonesia Tbk. 6,800 6,650 6,625 6,650 -150 2,800 18,617,500 14 652.268 6,650 T/J 3,900 6,625 B 1,300 303 TDPM Tridomain Performance Materials Tbk. 89 96 89 90 1 5,288,400 480,317,100 210 39.474 91 J 242,100 90 T/B 1,119,400 304 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. 67 67 64 66 -1 586,400 38,563,600 112 33.000 66 T/J 66,300 65 B 263,800 306 TINS Timah Tbk. 790 840 785 795 5 70,674,500 57,202,781,500 6,378 406.240 800 J 539,200 795 T/B 1,406,900 307 TIRT Tirta Mahakam Resources Tbk 52 51 50 51 -1 35,900 1,822,800 11 23.314 52 J 17,700 51 T/B 7,600 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,850 6,575 6,675 -50 8,737,800 58,313,857,500 4,146 412.704 6,675 T/J 36,100 6,650 B 93,300 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,020 3,030 2,970 2,980 -40 78,347,200 234,185,893,000 15,884 1,566.072 2,990 J 1,714,500 2,980 T/B 4,939,400 310 TMAS Temas Tbk. 111 114 110 110 -1 1,483,500 164,952,600 175 253.002 112 J 31,700 110 T/B 2,200 311 TOBA Toba Bara Sejahtra Tbk. 348 348 346 348 0 21,000 7,306,000 5 73.436 348 T/J 756,200 330 B 2,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,500 125,000 3 80.475 50 T/J 21,418,000 0 B 0 313 TOTL Total Bangun Persada Tbk. 298 300 292 296 -2 2,417,500 712,354,800 450 106.388 296 T/J 93,600 294 B 69,300 314 TOWR Sarana Menara Nusantara Tbk. 1,150 1,125 1,070 1,080 -70 1,345,931,900 1,450,794,465,500 39,420 5,144.572 1,080 T/J 16,536,700 1,075 B 7,331,000 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIM Trimegah Sekuritas Indonesia Tbk. 116 116 113 116 0 41,400 4,782,000 11 116.894 117 J 500 116 T/B 5,000 317 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. 390 400 400 400 10 200 80,000 2 238.607 400 T/J 39,800 382 B 40,000 319 TSPC Tempo Scan Pacific Tbk. 1,375 1,375 1,350 1,355 -20 702,300 951,128,500 215 241.723 1,355 T/J 250,300 1,350 B 86,100 320 TURI Tunas Ridean Tbk. 1,400 1,385 1,385 1,385 -15 200 277,000 2 3,077.778 1,380 J 62,000 1,375 B 4,500 321 UCID Uni-Charm Indonesia Tbk. 1,490 1,495 1,450 1,470 -20 266,000 388,840,000 243 98.000 1,475 J 1,000 1,470 T/B 5,200 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,620 1,620 -15 702,600 1,144,008,000 463 3,140.996 1,620 T/J 28,100 1,615 B 114,500 323 UNIC Unggul Indah Cahaya Tbk. 3,600 3,680 3,600 3,670 70 15,300 55,999,000 41 135.922 3,680 J 600 3,670 T/B 12,100 324 UNSP Bakrie Sumatera Plantations Tbk. 62 62 58 60 -2 2,467,100 145,611,800 114 2.849 61 J 2,672,800 60 T/B 29,600 325 UNTR United Tractors Tbk. 23,775 25,175 23,600 24,700 925 14,634,000 361,060,442,500 16,493 29,404.762 24,700 T/J 124,700 24,625 B 500 326 UNVR Unilever Indonesia Tbk. 8,175 8,225 8,075 8,125 -50 8,987,900 72,957,532,500 6,281 208,013.313 8,150 J 55,000 8,125 T/B 77,700 327 VICO Victoria Investama Tbk. 73 73 68 72 -1 200,600 13,722,300 37 57.600 70 J 7,000 68 B 500 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 4,600 230,000 3 16.667 50 T/J 56,889,600 0 B 0 329 VOKS Voksel Electric Tbk. 200 198 186 197 -3 252,200 48,101,100 44 87.143 197 T/J 29,500 189 B 2,000 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 193 183 186 -4 19,304,600 3,595,402,100 1,643 64.138 186 T/J 17,400 185 B 1,661,800 331 WEHA WEHA Transportasi Indonesia Tbk. 73 74 72 73 0 458,900 33,506,700 170 31.867 73 T/J 20,700 72 B 500 332 WIIM Wismilak Inti Makmur Tbk. 374 384 360 378 4 96,023,900 35,926,450,800 6,349 58.154 378 T/J 4,280,300 376 B 1,338,300 333 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,135 1,100 1,100 -30 15,020,100 16,633,189,000 2,498 282.738 1,105 J 147,000 1,100 T/B 1,991,700 334 WINS Wintermar Offshore Marine Tbk. 96 95 92 95 -1 110,200 10,138,700 5 25.691 95 T/J 39,900 92 B 91,300 335 WOMF Wahana Ottomitra Multiartha Tbk. 216 222 214 218 2 443,700 97,043,600 74 33.050 218 T/J 53,800 216 B 100 336 WOOD Integra Indocabinet Tbk. 392 400 390 392 0 22,960,300 9,066,404,000 1,196 150.769 392 T/J 4,999,800 390 B 1,849,100 337 WSBP Waskita Beton Precast Tbk. 179 180 168 170 -9 120,517,700 20,710,071,800 5,108 34.694 170 T/J 1,861,900 169 B 3,976,300 338 WSKT Waskita Karya (Persero) Tbk. 625 630 615 620 -5 11,909,300 7,378,771,500 1,793 167.341 625 J 956,700 620 T/B 3,141,600 339 WTON Wijaya Karya Beton Tbk. 274 276 268 272 -2 9,980,500 2,709,556,200 984 46.102 274 J 1,016,400 272 T/B 2,248,000 Total 6,912,438,800 6,570,671,424,500 552,522 2,523,781,400 206,143,100 Jakarta, 07 August 2020 Trading Division