List of Securities Quotation Main Board Date: Monday, 10 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 10,125 9,750 10,125 375 3,044,700 30,189,102,500 2,001 822.529 10,125 T/J 166,500 10,100 B 11,900 2 ABMM ABM Investama Tbk. 1,000 1,050 980 1,000 0 2,200 2,190,500 9 26.667 1,000 T/J 300 980 B 2,900 3 ACES Ace Hardware Indonesia Tbk. 1,660 1,685 1,655 1,660 0 9,431,400 15,739,752,000 4,337 2,024.390 1,665 J 40,600 1,660 T/B 110,600 4 ACST Acset Indonusa Tbk. 250 266 236 258 8 978,500 254,710,200 173 10.834 260 J 72,500 258 T/B 33,700 5 ADHI Adhi Karya (Persero) Tbk. 585 590 580 585 0 5,814,600 3,404,170,000 736 459.425 585 T/J 315,700 580 B 1,427,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,675 7,500 7,625 25 72,500 552,822,500 191 327.957 7,650 J 2,800 7,625 T/B 18,300 7 ADMG Polychem Indonesia Tbk 106 107 99 106 0 850,400 89,496,700 110 9.461 107 J 60,000 105 B 210,200 8 ADRO Adaro Energy Tbk. 1,095 1,140 1,095 1,140 45 83,699,000 94,160,668,000 9,386 103.636 1,145 J 3,330,500 1,140 T/B 2,805,600 9 AGII Aneka Gas Industri Tbk. 525 525 496 505 -20 1,052,500 532,345,200 184 45.909 505 T/J 146,700 500 B 132,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 234 244 234 238 4 63,839,400 15,301,673,000 2,861 388.838 240 J 551,600 238 T/B 1,764,700 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 2,790 2,740 2,780 10 14,084,900 38,958,989,000 1,639 2,215.651 2,790 J 56,900 2,780 T/B 23,200 13 ALTO Tri Banyan Tirta Tbk. 374 0 0 374 0 0 0 0 186.854 348 J 100 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 196 197 196 196 0 241,700 47,374,300 12 178.182 197 J 122,900 196 T/B 99,500 15 AMFG Asahimas Flat Glass Tbk. 2,830 2,830 2,660 2,660 -170 600 1,681,000 5 108.571 2,830 J 210,000 2,660 T/B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 735 755 720 725 -10 411,900 299,545,500 196 1,850.009 730 J 1,100 725 T/B 114,300 17 ANJT Austindo Nusantara Jaya Tbk. 545 545 540 545 0 18,300 9,958,500 8 45.417 550 J 800 545 T/B 42,700 18 ANTM Aneka Tambang Tbk. 840 840 800 825 -15 100,818,900 82,525,446,500 8,796 543.944 825 T/J 2,978,700 820 B 2,761,800 19 APLI Asiaplast Industries Tbk. 119 128 119 119 0 2,100 250,800 2 99.167 119 T/J 4,200 111 B 600 20 APLN Agung Podomoro Land Tbk. 109 110 106 107 -2 9,581,100 1,028,732,400 586 29.315 107 T/J 118,700 106 B 5,886,100 21 ARNA Arwana Citramulia Tbk. 420 420 410 420 0 1,045,900 432,672,000 94 2,854.618 420 T/J 664,400 418 B 30,000 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 950 0 0 950 0 0 0 0 280.608 950 J 1,800 910 B 700 24 ASGR Astra Graphia Tbk. 670 685 670 675 5 571,300 386,094,000 100 139.949 680 J 50,800 675 T/B 5,900 25 ASII Astra International Tbk. 5,275 5,275 5,125 5,125 -150 30,588,200 158,359,762,500 6,655 3,664.981 5,150 J 17,700 5,125 T/B 429,000 26 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,175 1,165 1,175 5 34,700 40,614,000 40 2,175.926 1,180 J 2,600 1,175 T/B 700 27 ASRI Alam Sutera Realty Tbk. 118 120 117 117 -1 10,480,100 1,233,383,100 754 111.429 118 J 1,149,500 117 T/B 868,300 28 ASSA Adi Sarana Armada Tbk. 550 650 555 600 50 56,310,900 33,543,375,000 4,504 153.846 605 J 1,075,800 600 T/B 924,100 29 ATIC Anabatic Technologies Tbk. 575 690 570 690 115 3,300 2,166,000 6 98.571 690 T/J 3,900 590 B 100 30 AUTO Astra Otoparts Tbk. 875 880 870 875 0 446,900 390,926,000 185 791.354 875 T/J 713,700 870 B 117,200 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 400 20,000 3 33.333 50 T/J 128,300 0 B 0 32 BATA Sepatu Bata Tbk. 600 610 600 610 10 2,700 1,639,500 9 7,911.803 615 J 200 580 B 800 33 BBCA Bank Central Asia Tbk. 30,900 31,000 30,525 30,600 -300 7,554,900 231,738,432,500 7,990 17,485.714 30,650 J 5,600 30,600 T/B 231,300 34 BBKP Bank Bukopin Tbk. 193 204 194 199 6 325,570,600 64,559,559,100 7,691 59.673 200 J 7,263,800 199 T/B 20,114,600 35 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 600 840,000 3 101.449 1,400 T/J 13,700 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,640 4,610 4,620 0 14,825,600 68,529,121,000 4,311 22.221 4,630 J 555,700 4,620 T/B 572,000 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,110 3,150 3,100 3,130 20 91,465,200 286,290,420,000 10,056 3,577.143 3,140 J 4,469,800 3,130 T/B 714,900 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,340 1,315 1,335 5 21,586,700 28,722,748,500 2,524 174.130 1,340 J 348,200 1,335 T/B 1,116,400 40 BBYB Bank Yudha Bhakti Tbk. 290 290 276 290 0 1,100 310,600 5 295.256 290 T/J 6,200 278 B 2,500 41 BCAP MNC Kapital Indonesia Tbk. 147 147 145 146 -1 7,075,000 1,039,445,300 1,749 414.043 146 T/J 300 145 B 100,000 42 BDMN Bank Danamon Indonesia Tbk. 2,770 2,780 2,720 2,720 -50 926,700 2,532,242,000 376 1.536 2,730 J 600 2,720 T/B 121,700 43 BEST Bekasi Fajar Industrial Estate Tbk. 117 121 117 119 2 17,186,800 2,048,259,800 897 70.000 120 J 3,966,200 119 T/B 1,135,100 44 BFIN BFI Finance Indonesia Tbk. 284 318 278 318 34 86,418,300 26,379,484,400 5,425 1,629.599 320 J 768,700 318 T/B 6,527,000 45 BHIT MNC Investama Tbk. 50 50 50 50 0 441,900 22,095,000 7 146.220 50 T/J 29,873,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 850 860 850 860 10 140,400 120,540,000 15 485.887 860 T/J 179,200 850 B 1,000 47 BIRD Blue Bird Tbk. 1,020 1,045 1,005 1,010 -10 444,200 453,017,500 237 15.538 1,010 T/J 1,000 1,005 B 51,200 48 BISI BISI International Tbk. 900 910 900 905 5 428,600 388,077,500 82 452.500 905 T/J 22,100 900 B 31,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 925 910 920 10 5,314,800 4,873,743,000 914 153.333 925 J 953,500 920 T/B 332,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 555 545 545 -5 6,395,600 3,492,249,500 1,474 126.744 550 J 1,424,000 545 T/B 1,523,500 51 BKSL Sentul City Tbk. 50 0 0 50 0 0 0 0 3.455 0 J 0 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 1 0.658 50 T/J 124,414,500 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,800 5,825 5,650 5,800 0 25,081,200 145,075,027,500 4,447 1,747.688 5,825 J 717,900 5,800 T/B 519,400 54 BMSR Bintang Mitra Semestaraya Tbk 54 55 52 52 -2 42,800 2,231,200 11 10.400 55 J 22,200 52 T/B 186,000 55 BMTR Global Mediacom Tbk. 202 208 204 206 4 10,115,500 2,075,251,000 573 167.671 208 J 1,538,800 206 T/B 43,600 56 BNBA Bank Bumi Arta Tbk. 314 312 306 312 -2 205,100 63,228,800 19 195.000 314 J 59,900 310 B 1,900 57 BNGA Bank CIMB Niaga Tbk. 750 780 750 765 15 6,271,300 4,784,811,500 756 5.648 765 T/J 139,200 760 B 210,000 58 BNII Bank Maybank Indonesia Tbk. 204 208 200 202 -2 5,877,000 1,196,200,800 687 2.407 202 T/J 36,100 200 B 888,900 59 BNLI Bank Permata Tbk. 1,250 1,255 1,240 1,240 -10 3,686,000 4,592,063,500 208 13.501 1,245 J 110,300 1,240 T/B 863,600 60 BPTR Batavia Prosperindo Trans Tbk. 74 99 69 99 25 100,000 9,508,400 29 99.000 99 T/J 121,100 98 B 1,400 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 400 5,000 B 100 62 BRIS Bank BRIsyariah Tbk. 550 570 550 560 10 109,650,800 61,585,641,000 8,241 109.804 565 J 2,929,000 560 T/B 9,863,700 63 BRPT Barito Pacific Tbk. 885 900 870 880 -5 72,019,600 63,289,955,500 6,803 344.113 880 T/J 1,632,400 875 B 614,100 64 BSDE Bumi Serpong Damai Tbk. 685 690 675 685 0 18,529,000 12,626,892,000 1,180 134.181 685 T/J 98,700 680 B 1,915,500 65 BSIM Bank Sinarmas Tbk. 515 515 500 510 -5 7,200 3,638,500 18 347.840 510 T/J 39,400 505 B 6,000 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. 2,180 2,230 2,200 2,230 50 66,500 147,927,000 55 431.700 2,230 T/J 400 2,220 B 1,000 68 BTPS Bank BTPN Syariah Tbk. 3,620 3,890 3,620 3,870 250 23,811,500 89,263,193,000 6,368 396.923 3,870 T/J 241,100 3,860 B 22,900 69 BUDI Budi Starch & Sweetener Tbk. 90 91 89 91 1 435,600 39,193,600 45 49.320 91 T/J 113,600 89 B 37,800 70 BULL Buana Lintas Lautan Tbk. 288 294 284 290 2 175,905,600 51,154,827,600 4,034 28.359 290 T/J 2,351,100 288 B 1,226,200 71 BVIC Bank Victoria International Tbk. 61 64 60 62 1 901,700 56,030,700 139 58.627 64 J 72,000 62 T/B 45,200 72 BWPT Eagle High Plantations Tbk. 117 119 113 115 -2 106,506,000 12,274,723,200 2,941 25.152 116 J 4,401,300 115 T/B 1,560,500 73 BYAN Bayan Resources Tbk. 13,200 13,200 13,150 13,150 -50 5,000 65,927,500 17 226.724 14,500 J 128,800 13,150 T/B 800 74 CAMP Campina Ice Cream Industry Tbk. 197 204 200 202 5 814,300 164,181,000 175 61.212 204 J 198,400 202 T/B 20,200 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 46,400 2,320,000 13 28.571 50 T/J 68,546,800 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,920 1,940 1,910 1,930 10 110,000 212,149,000 66 398.760 1,935 J 23,300 1,930 T/B 46,300 77 CFIN Clipan Finance Indonesia Tbk. 190 190 184 188 -2 908,200 169,141,700 152 14.711 188 T/J 155,900 187 B 2,000 78 CITY Natura City Developments Tbk. 54 64 53 54 0 194,800 10,330,800 14 45.000 54 T/J 141,400 53 B 48,200 79 CLEO Sariguna Primatirta Tbk. 520 550 515 520 0 12,847,300 6,783,192,000 1,414 2,260.870 525 J 20,600 520 T/B 839,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 985 1,045 985 990 5 20,400 20,503,000 23 94.731 1,040 J 2,000 990 T/B 29,000 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 95,644,500 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,300 6,200 6,275 25 4,183,600 26,153,117,500 2,374 28,578.585 6,275 T/J 571,600 6,250 B 118,700 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 2,000 100,000 2 45.455 50 T/J 165,713,400 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 302 302 302 302 0 100 30,200 1 152.398 316 J 13,700 306 B 100 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,040 J 100 0 B 0 86 CTRA Ciputra Development Tbk. 635 650 630 635 0 28,265,200 18,132,243,000 1,572 142.173 635 T/J 222,600 630 B 701,700 87 DART Duta Anggada Realty Tbk. 248 0 0 248 0 0 0 0 45.846 246 J 1,000 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 163,110,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 14,200,900 0 B 0 90 DILD Intiland Development Tbk. 179 179 176 178 -1 2,776,700 491,601,300 191 31.018 178 T/J 441,800 176 B 111,100 91 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 16,700 75,147,000 25 26,899.396 4,500 T/J 98,600 4,490 B 13,400 92 DMAS Puradelta Lestari Tbk. 222 224 212 220 -2 17,996,400 3,928,270,000 1,309 104.762 222 J 886,800 220 T/B 1,411,600 93 DMND Diamond Food Indonesia Tbk. 955 955 940 950 -5 69,400 65,615,000 82 103.825 950 T/J 32,200 945 B 11,000 94 DNAR Bank Oke Indonesia Tbk. 262 0 0 262 0 0 0 0 238.182 254 J 100,500 244 B 1,000 95 DOID Delta Dunia Makmur Tbk. 278 294 272 294 16 246,378,600 70,706,128,800 11,572 398.029 296 J 8,152,000 294 T/B 34,296,600 96 DPNS Duta Pertiwi Nusantara Tbk. 250 250 250 250 0 100 25,000 1 81.227 258 J 8,800 252 B 100 97 DPUM Dua Putra Utama Makmur Tbk. 65 62 61 61 -4 23,500 1,447,000 16 11.091 62 J 38,700 61 T/B 33,800 98 DSFI Dharma Samudera Fishing Industries Tbk. 65 66 63 63 -2 54,800 3,541,600 35 35.855 65 J 105,000 63 T/B 165,600 99 DSNG Dharma Satya Nusantara Tbk. 406 436 406 432 26 11,198,700 4,778,150,200 1,133 116.757 432 T/J 527,100 428 B 12,600 100 DSSA Dian Swastatika Sentosa Tbk 20,500 0 0 20,500 0 0 0 0 1,366.667 20,275 J 500 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 314 392 314 386 72 65,696,400 24,449,508,200 8,994 76.436 388 J 13,000 386 T/B 45,132,800 102 DVLA Darya-Varia Laboratoria Tbk. 2,300 2,340 2,290 2,310 10 25,300 58,632,000 42 850.292 2,330 J 400 2,320 B 4,800 103 DYAN Dyandra Media International Tbk. 50 51 50 50 0 6,625,900 331,395,000 45 14.286 50 T/J 9,687,700 0 B 0 104 EKAD Ekadharma International Tbk. 1,245 1,250 1,230 1,235 -10 464,200 574,555,500 339 3,135.154 1,240 J 105,500 1,235 T/B 10,100 105 ELSA Elnusa Tbk. 236 246 236 244 8 58,370,600 14,136,963,600 2,306 61.000 246 J 10,333,200 244 T/B 476,700 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,300 65,000 5 10.308 50 T/J 697,209,100 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,930 4,800 4,910 10 378,800 1,854,718,000 15 681.944 4,930 J 4,600 4,610 B 600 108 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,610 1,670 50 35,225,900 58,766,930,000 5,948 167.000 1,670 T/J 211,300 1,665 B 79,200 109 ESSA Surya Esa Perkasa Tbk. 155 157 154 155 0 1,216,500 187,876,800 102 288.581 155 T/J 3,000 154 B 255,000 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 2,300 115,000 12 20.080 50 T/J 947,900 0 B 0 111 ETWA Eterindo Wahanatama Tbk 64 73 60 71 7 149,300 9,085,000 14 5.847 70 J 4,900 69 B 200 112 EXCL XL Axiata Tbk. 2,440 2,470 2,400 2,450 10 6,831,200 16,721,476,000 3,024 124.339 2,450 T/J 492,700 2,440 B 1,053,800 113 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 500 7,025 B 100 114 FILM MD Pictures Tbk. 156 158 154 158 2 566,300 88,259,400 123 75.238 158 T/J 4,000 156 B 355,000 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 1,300 65,000 2 22.727 50 T/J 4,694,200 0 B 0 116 FREN Smartfren Telecom Tbk. 143 149 133 133 -10 519,498,300 70,887,251,100 16,196 7.389 133 T/J 34,321,200 0 B 0 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 10,909,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,425 0 0 1,425 0 0 0 0 1,140.000 1,430 J 300 1,420 B 400 119 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. 50,475 51,500 50,250 51,300 825 816,000 41,646,020,000 2,258 2,001.951 51,325 J 100 51,300 T/B 4,500 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,355 1,600 1,360 1,600 245 13,500 20,423,000 15 136.752 1,690 J 30,900 1,600 T/B 600 122 GIAA Garuda Indonesia (Persero) Tbk. 260 262 246 252 -8 36,076,200 9,190,590,800 2,614 33.875 254 J 699,200 252 T/B 3,409,000 123 GJTL Gajah Tunggal Tbk. 560 565 545 550 -10 2,731,500 1,506,516,000 540 107.979 550 T/J 92,900 545 B 186,700 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 81 -2 5,793,700 473,502,600 373 20.250 82 J 306,000 81 T/B 5,963,300 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,325 1,325 1,315 1,320 -5 266,400 351,562,500 136 102.724 1,325 J 12,700 1,315 B 50,500 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 490,500 24,525,600 19 21.568 51 J 2,027,100 50 T/B 171,400 127 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. 99 106 100 106 7 4,400 452,100 9 42.400 106 T/J 435,900 100 B 7,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 35,200 1,760,000 3 26.579 50 T/J 10,079,300 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 143 150 150 150 7 100 15,000 1 84.386 146 J 5,000 134 B 500 131 HDIT Hensel Davest Indonesia Tbk. 496 515 490 490 -6 300 152,000 3 93.333 488 J 200,000 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 3,150 3,160 10 100,600 319,168,000 56 85.405 3,170 J 5,000 3,160 T/B 6,900 134 HERO Hero Supermarket Tbk. 840 875 840 840 0 600 517,500 4 1,753.361 865 J 10,500 840 T/B 1,100 135 HEXA Hexindo Adiperkasa Tbk. 3,450 3,470 3,380 3,460 10 66,800 230,780,000 86 1,059.205 3,470 J 600 3,460 T/B 8,000 136 HITS Humpuss Intermoda Transportasi Tbk. 550 570 515 520 -30 14,500 8,049,500 19 800.000 570 J 2,000 515 B 1,000 137 HKMU HK Metals Utama Tbk. 77 82 76 79 2 76,721,300 6,121,497,900 2,019 34.348 80 J 8,694,500 79 T/B 341,600 138 HMSP H.M. Sampoerna Tbk. 1,655 1,670 1,650 1,665 10 16,387,900 27,168,978,000 3,599 8,311.701 1,665 T/J 214,800 1,660 B 623,200 139 HOKI Buyung Poetra Sembada Tbk. 640 650 640 650 10 8,218,900 5,303,504,500 578 209.677 650 T/J 513,100 645 B 574,800 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 37,800 1,890,000 9 27.027 50 T/J 373,200 0 B 0 141 HRTA Hartadinata Abadi Tbk. 246 254 248 252 6 1,711,100 429,878,200 243 84.000 254 J 32,600 252 T/B 34,600 142 HRUM Harum Energy Tbk. 1,285 1,355 1,285 1,355 70 3,759,900 5,011,756,500 718 26.058 1,360 J 104,500 1,355 T/B 8,800 143 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. 10,175 10,250 10,050 10,175 0 8,662,600 87,775,840,000 5,502 377.201 10,175 T/J 45,800 10,150 B 9,400 145 IDPR Indonesia Pondasi Raya Tbk. 168 177 175 177 9 24,600 4,352,200 5 13.828 175 J 5,000 168 B 5,500 146 IFII Indonesia Fibreboard Industry Tbk. 131 135 131 135 4 1,044,700 138,737,100 202 128.571 135 T/J 26,800 134 B 300 147 IGAR Champion Pacific Indonesia Tbk. 282 306 284 302 20 470,400 140,027,800 62 197.386 302 T/J 6,900 298 B 1,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 1,000 50,000 2 14.286 50 T/J 13,105,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 590 590 560 565 -25 6,937,600 3,980,698,500 872 79.522 570 J 194,000 565 T/B 1,376,600 150 IMJS Indomobil Multi Jasa Tbk. 238 244 232 232 -6 1,625,200 382,556,000 122 46.400 236 J 20,000 232 T/B 79,500 151 INAF Indofarma Tbk. 3,190 3,530 3,060 3,330 140 31,407,500 105,591,797,000 13,472 1,332.000 3,340 J 14,200 3,330 T/B 554,100 152 INCI Intanwijaya Internasional Tbk 645 695 640 660 15 68,900 44,775,500 58 71.383 660 T/J 31,200 650 B 6,600 153 INCO Vale Indonesia Tbk. 3,650 3,690 3,610 3,640 -10 5,010,600 18,231,625,000 1,848 1,485.714 3,640 T/J 989,700 3,630 B 450,300 154 INDF Indofood Sukses Makmur Tbk. 6,875 7,000 6,875 6,975 100 11,772,200 81,699,897,500 3,753 1,193.961 6,975 T/J 47,100 6,950 B 44,100 155 INDR Indo-Rama Synthetics Tbk. 2,340 2,340 2,280 2,330 -10 2,300 5,310,000 6 313.809 2,320 J 1,000 2,280 B 1,300 156 INDS Indospring Tbk. 2,030 2,030 1,930 1,940 -90 29,300 57,133,500 37 181.875 1,980 J 500 1,940 T/B 8,200 157 INDY Indika Energy Tbk. 990 1,110 990 1,110 120 74,981,100 79,973,363,500 8,424 37.627 1,115 J 341,400 1,110 T/B 4,357,600 158 INKP Indah Kiat Pulp & Paper Tbk. 8,575 9,775 8,550 9,675 1,100 27,257,300 254,258,932,500 12,973 498.539 9,675 T/J 300 9,650 B 15,200 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 301,900 15,100,400 26 0.291 51 T/J 160,500 50 B 140,000 160 INTP Indocement Tunggal Prakarsa Tbk. 11,875 11,925 11,700 11,775 -100 4,121,300 48,537,020,000 2,644 471.000 11,775 T/J 109,900 11,750 B 60,200 161 IPOL Indopoly Swakarsa Industry Tbk. 92 100 86 86 -6 2,134,100 193,435,400 282 40.952 86 T/J 23,500 0 B 0 162 IPTV MNC Vision Networks Tbk. 318 318 306 312 -6 36,361,900 11,453,370,400 1,169 130.000 312 T/J 818,100 310 B 535,000 163 ISAT Indosat Tbk. 2,390 2,430 2,390 2,390 0 2,045,300 4,907,150,000 829 170.714 2,400 J 63,400 2,390 T/B 869,500 164 ISSP Steel Pipe Industry of Indonesia Tbk. 124 128 123 126 2 2,547,700 319,287,500 212 42.712 126 T/J 193,500 125 B 13,600 165 ITMG Indo Tambangraya Megah Tbk. 7,850 8,600 7,875 8,575 725 12,694,300 105,128,510,000 7,597 61.250 8,600 J 282,900 8,575 T/B 403,700 166 JAWA Jaya Agra Wattie Tbk. 51 68 51 54 3 115,500 6,433,000 65 10.800 54 T/J 123,700 53 B 900 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 338 -2 135,400 45,386,000 5 279.762 338 T/J 150,000 330 B 15,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,070 1,045 1,055 10 9,323,400 9,855,769,500 1,855 288.409 1,060 J 1,006,600 1,055 T/B 127,300 169 JRPT Jaya Real Property Tbk. 422 426 414 420 -2 1,180,600 495,613,200 160 403.846 422 J 1,700 420 T/B 2,100 170 JSKY Sky Energy Indonesia Tbk. 79 85 74 80 1 23,931,500 1,945,540,300 965 40.000 81 J 408,100 80 T/B 595,600 171 JSMR Jasa Marga (Persero) Tbk. 4,030 4,050 3,970 4,010 -20 3,594,800 14,378,695,000 1,323 236.466 4,010 T/J 408,700 4,000 B 452,100 172 KAEF Kimia Farma Tbk. 3,180 3,490 3,040 3,330 150 119,870,200 400,767,810,000 34,292 3,330.000 3,340 J 353,400 3,330 T/B 1,057,100 173 KBLI KMI Wire & Cable Tbk. 374 380 362 380 6 1,422,800 525,683,200 222 46.173 380 T/J 236,700 370 B 30,200 174 KEEN Kencana Energi Lestari Tbk. 338 340 320 328 -10 2,695,900 875,320,400 251 82.828 330 J 31,900 328 T/B 2,000 175 KICI Kedaung Indah Can Tbk 236 240 222 240 4 2,100 502,200 2 50.954 276 J 500 222 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 143 147 141 145 2 561,600 81,036,500 116 5.031 146 J 76,100 145 T/B 22,900 177 KINO Kino Indonesia Tbk. 3,290 3,330 3,280 3,290 0 226,500 748,342,000 95 86.579 3,290 T/J 44,100 3,280 B 38,400 178 KKGI Resource Alam Indonesia Tbk. 194 200 194 200 6 52,400 10,450,100 10 701.754 202 J 100 200 T/B 79,900 179 KLBF Kalbe Farma Tbk. 1,580 1,615 1,585 1,610 30 34,923,100 56,126,700,000 5,569 15,702.721 1,615 J 8,810,000 1,610 T/B 155,200 180 KOBX Kobexindo Tractors Tbk. 90 92 89 89 -1 106,600 9,527,500 32 22.250 90 J 48,400 89 T/B 29,100 181 KOTA DMS Propertindo Tbk. 635 645 625 640 5 10,865,400 6,913,199,000 441 320.000 645 J 300,000 640 T/B 260,700 182 KPAL Steadfast Marine Tbk. 56 61 53 59 3 1,136,600 66,897,800 149 51.304 59 T/J 71,800 58 B 56,200 183 KRAS Krakatau Steel (Persero) Tbk. 376 382 372 376 0 37,065,900 13,949,551,800 3,362 46.745 376 T/J 6,600 374 B 2,697,400 184 KREN Kresna Graha Investama Tbk. 103 103 96 97 -6 58,580,900 5,692,622,100 4,086 1,009.155 97 T/J 3,699,600 96 B 1,086,700 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 2,500 125,000 15 7.806 50 T/J 24,035,900 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 2,700 5,150 B 400 187 LINK Link Net Tbk. 1,925 1,940 1,900 1,910 -15 1,575,300 3,007,357,000 1,157 119.375 1,915 J 10,100 1,905 B 40,200 188 LION Lion Metal Works Tbk. 288 298 272 272 -16 49,700 13,775,200 22 170.352 298 J 6,500 272 T/B 15,300 189 LPCK Lippo Cikarang Tbk 785 800 775 780 -5 600,900 473,870,000 164 87.942 785 J 5,000 780 T/B 7,800 190 LPGI Lippo General Insurance Tbk. 3,700 3,770 3,700 3,770 70 7,100 26,340,000 8 169.438 3,770 T/J 4,300 3,700 B 21,200 191 LPKR Lippo Karawaci Tbk. 138 143 137 141 3 11,376,000 1,585,697,400 838 45.531 141 T/J 187,800 140 B 82,200 192 LPPF Matahari Department Store Tbk. 1,230 1,265 1,225 1,235 5 26,503,400 32,883,603,000 2,608 27.985 1,240 J 83,000 1,235 T/B 3,548,800 193 LSIP PP London Sumatra Indonesia Tbk. 995 1,045 995 1,005 10 22,273,100 22,342,656,500 2,682 259.355 1,010 J 1,622,700 1,005 T/B 896,600 194 LTLS Lautan Luas Tbk. 442 446 432 442 0 11,600 5,089,400 20 156.245 442 T/J 18,700 436 B 4,900 195 MAIN Malindo Feedmill Tbk. 585 600 585 595 10 5,980,200 3,545,242,500 1,020 338.068 595 T/J 125,600 590 B 308,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,400 120,000 4 6.835 50 T/J 369,766,800 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 700 710 685 690 -10 5,457,000 3,797,598,000 1,224 1,107.278 695 J 286,900 690 T/B 85,000 199 MARK Mark Dynamics Indonesia Tbk. 890 960 890 935 45 22,455,100 20,989,084,500 3,484 1,870.000 940 J 243,900 935 T/B 226,700 200 MASA Multistrada Arah Sarana Tbk. 555 605 600 600 45 400 240,500 3 426.621 600 T/J 5,800 555 B 100 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,300 J 100 6,050 B 200 202 MBSS Mitrabahtera Segara Sejati Tbk. 412 428 408 420 8 2,137,600 892,834,200 307 26.250 422 J 15,100 420 T/B 93,000 203 MBTO Martina Berto Tbk. 70 67 66 67 -3 2,400 160,600 8 9.054 74 J 900 67 T/B 7,500 204 MCOR Bank China Construction Bank Indonesia Tbk. 127 130 127 128 1 1,170,500 150,118,500 131 114.806 129 J 298,200 128 T/B 107,900 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 11 36.232 50 T/J 1,395,000 0 B 0 206 MDLN Modernland Realty Tbk. 56 59 56 57 1 30,676,800 1,765,782,800 617 16.916 58 J 3,962,200 57 T/B 3,403,100 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 20,000 1,000,000 1 8.039 50 T/J 60,461,300 0 B 0 208 MEDC Medco Energi Internasional Tbk. 474 496 472 492 18 153,318,400 74,403,736,800 8,243 866.548 494 J 4,651,300 492 T/B 4,883,400 209 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,200 J 14,700 7,025 B 100 210 META Nusantara Infrastructure Tbk. 110 112 109 111 1 43,800 4,844,100 25 33.629 111 T/J 37,300 110 B 25,700 211 MGRO Mahkota Group Tbk. 815 830 810 825 10 2,521,600 2,076,548,500 340 366.667 825 T/J 160,400 820 B 5,700 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,440 2,460 2,380 2,400 -40 22,655,300 54,685,933,000 1,525 141.303 2,400 T/J 223,000 2,390 B 141,900 213 MLBI Multi Bintang Indonesia Tbk. 9,650 9,650 9,600 9,650 0 21,600 208,102,500 47 61,464.968 9,650 T/J 39,900 9,625 B 1,000 214 MLPL Multipolar Tbk. 50 51 50 51 1 1,493,700 75,621,000 27 5.850 51 T/J 1,556,000 50 B 4,073,800 215 MLPT Multipolar Technology Tbk. 570 585 570 575 5 190,900 110,447,000 122 119.792 580 J 15,400 575 T/B 1,400 216 MNCN Media Nusantara Citra Tbk. 890 900 880 885 -5 51,285,500 45,547,668,000 5,693 98.333 890 J 4,130,200 885 T/B 1,937,400 217 MPMX Mitra Pinasthika Mustika Tbk. 482 490 476 486 4 652,600 315,586,400 323 32.400 486 T/J 132,500 480 B 37,700 218 MPPA Matahari Putra Prima Tbk. 110 112 108 109 -1 728,900 80,610,100 67 45.827 110 J 329,500 109 T/B 177,000 219 MRAT Mustika Ratu Tbk. 139 142 130 136 -3 194,400 25,964,900 60 20.923 139 J 1,000 136 T/B 9,100 220 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 58,500 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,570 1,645 1,570 1,625 55 4,410,700 7,150,037,000 774 2,925.398 1,625 T/J 128,700 1,620 B 192,000 222 MTLA Metropolitan Land Tbk. 386 404 370 400 14 28,800 11,335,800 34 168.173 404 J 300 400 T/B 300 223 MYOH Samindo Resources Tbk. 1,115 1,130 1,070 1,130 15 108,900 121,497,000 33 134.592 1,130 T/J 346,000 1,120 B 100 224 MYOR Mayora Indah Tbk. 2,260 2,280 2,250 2,280 20 1,698,500 3,843,321,000 569 11,405.703 2,280 T/J 38,600 2,270 B 5,300 225 MYTX Asia Pacific Investama Tbk. 52 55 50 54 2 49,800 2,490,900 8 8.117 53 J 37,000 50 B 1,000 226 NIKL Pelat Timah Nusantara Tbk. 900 920 890 900 0 3,952,800 3,552,543,000 1,116 276.923 900 T/J 273,600 895 B 275,900 227 NISP Bank OCBC NISP Tbk. 705 710 705 710 5 98,300 69,698,500 116 860.356 715 J 2,900 710 T/B 4,100 228 NOBU Bank Nationalnobu Tbk. 675 665 650 665 -10 5,200 3,382,000 10 177.333 710 J 100 665 T/B 1,100 229 NRCA Nusa Raya Cipta Tbk. 314 322 314 314 0 458,800 145,668,200 79 36.941 318 J 13,000 314 T/B 23,100 230 NZIA Nusantara Almazia Tbk. 176 170 168 170 -6 20,000 3,366,000 7 77.273 190 J 1,800 173 B 3,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 4,048,600 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 80 84 80 84 4 39,980,100 3,285,843,400 3,766 84.000 84 T/J 2,216,800 83 B 3,052,900 233 PANR Panorama Sentrawisata Tbk. 78 89 78 82 4 3,179,000 261,640,100 484 49.199 83 J 611,400 82 T/B 18,000 234 PANS Panin Sekuritas Tbk. 820 820 785 805 -15 238,800 191,963,000 144 585.455 815 J 12,200 805 T/B 32,200 235 PBID Panca Budi Idaman Tbk. 880 900 875 900 20 236,500 209,034,000 68 105.882 895 J 3,500 890 B 1,000 236 PBRX Pan Brothers Tbk. 246 250 242 244 -2 185,400 46,194,400 20 431.858 250 J 115,100 244 T/B 50,300 237 PBSA Paramita Bangun Sarana Tbk. 670 670 670 670 0 1,500 1,005,000 1 55.833 670 T/J 12,500 665 B 2,000 238 PEHA Phapros Tbk. 1,910 2,070 1,925 1,955 45 7,896,400 15,710,530,000 3,549 163.189 1,960 J 15,500 1,955 T/B 300,200 239 PGAS Perusahaan Gas Negara Tbk. 1,210 1,225 1,205 1,210 0 53,606,800 64,898,838,500 5,076 403.333 1,215 J 1,548,000 1,210 T/B 3,570,100 240 PGUN Pradiksi Gunatama Tbk. 372 374 358 360 -12 3,045,100 1,108,595,200 152 313.043 362 J 23,000 360 T/B 1,300 241 PJAA Pembangunan Jaya Ancol Tbk. 540 540 530 530 -10 188,000 100,280,000 82 103.415 530 T/J 65,700 525 B 19,500 242 PLIN Plaza Indonesia Realty Tbk. 2,400 0 0 2,400 0 0 0 0 995.892 2,500 J 200 2,400 B 1,000 243 PNBN Bank Pan Indonesia Tbk 775 785 775 775 0 1,745,700 1,357,538,500 173 1,290.376 780 J 206,000 775 T/B 906,300 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,655,800 82,790,000 18 50.000 50 T/J 7,497,800 0 B 0 245 PNIN Paninvest Tbk. 720 720 715 720 0 79,000 56,870,500 28 765.632 720 T/J 282,900 715 B 93,800 246 PNLF Panin Financial Tbk. 178 180 175 178 0 18,210,500 3,231,897,700 1,036 192.391 179 J 142,400 178 T/B 110,000 247 POLL Pollux Properti Indonesia Tbk. 3,660 3,960 3,590 3,850 190 40,400 150,582,000 172 626.016 3,920 J 1,000 3,850 T/B 1,300 248 PPRE PP Presisi Tbk. 174 176 170 172 -2 8,868,400 1,541,427,800 1,828 40.000 172 T/J 149,900 171 B 81,800 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,285,200 114,260,000 158 108.108 50 T/J 49,689,900 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 109 104 103 104 -5 300 31,100 2 58.549 118 J 8,200 105 B 1,000 251 PRDA Prodia Widyahusada Tbk. 3,000 3,070 2,970 3,010 10 4,400 13,394,000 19 46.308 3,060 J 400 3,010 T/B 13,600 252 PSSI Pelita Samudera Shipping Tbk. 168 166 161 161 -7 107,700 17,515,400 43 119.259 162 J 2,200 161 T/B 37,600 253 PTBA Bukit Asam Tbk. 2,050 2,120 2,040 2,120 70 69,697,100 145,993,624,000 8,835 1,843.478 2,130 J 4,257,700 2,120 T/B 252,700 254 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 194 J 100 158 B 12,700 255 PTPP PP (Persero) Tbk. 925 950 925 940 15 16,414,700 15,362,084,000 1,944 176.692 945 J 956,700 940 T/B 258,000 256 PTRO Petrosea Tbk. 1,915 1,950 1,900 1,935 20 1,229,600 2,366,071,500 471 1,548.000 1,940 J 5,500 1,935 T/B 26,400 257 PTSN Sat Nusapersada Tbk 232 282 228 254 22 86,936,400 23,093,189,400 9,607 131.380 256 J 67,500 254 T/B 1,237,200 258 PUDP Pudjiadi Prestige Tbk. 234 220 220 220 -14 800 176,000 1 27.440 236 J 300 224 B 1,200 259 PURE Trinitan Metals and Minerals Tbk. 111 139 109 120 9 35,411,800 4,478,480,300 2,027 40.000 120 T/J 26,300 119 B 275,200 260 PWON Pakuwon Jati Tbk. 376 388 372 384 8 134,122,000 51,400,308,200 7,655 1,480.396 386 J 3,310,900 384 T/B 527,300 261 PZZA Sarimelati Kencana Tbk. 600 660 595 630 30 7,760,500 4,887,192,500 2,534 57.273 630 T/J 347,200 625 B 318,300 262 RAJA Rukun Raharja Tbk. 119 120 114 115 -4 7,718,800 892,781,600 623 395.026 116 J 200 115 T/B 479,000 263 RALS Ramayana Lestari Sentosa Tbk. 610 655 610 625 15 67,999,900 42,971,154,500 5,629 390.625 625 T/J 11,657,800 620 B 333,300 264 RANC Supra Boga Lestari Tbk. 440 450 438 438 -2 2,118,300 931,936,000 404 87.600 438 T/J 62,000 436 B 82,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 132,200 6,610,000 6 15.994 50 T/J 5,292,000 0 B 0 266 RDTX Roda Vivatex Tbk 5,750 5,750 5,750 5,750 0 100 575,000 1 302.920 5,750 T/J 18,700 5,625 B 2,000 267 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 340 J 500 0 B 0 268 RICY Ricky Putra Globalindo Tbk 80 82 79 81 1 3,400 270,400 8 12.865 80 J 1,200 79 B 1,300 269 RMBA Bentoel Internasional Investama Tbk. 242 302 226 282 40 203,500 52,649,200 67 2,206.573 282 T/J 11,200 248 B 13,900 270 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,215 1,190 1,200 -15 24,100 28,925,500 55 470.588 1,210 J 300 1,200 T/B 61,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 354 356 -2 28,600 10,302,400 20 296.667 356 T/J 1,500 354 B 8,800 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 9,775 9,400 9,750 -25 5,200 50,065,000 23 6,290.323 9,800 J 200 9,450 B 700 273 SCMA Surya Citra Media Tbk. 1,220 1,240 1,215 1,225 5 21,435,500 26,303,942,000 1,029 554.166 1,225 T/J 715,200 1,220 B 24,900 274 SDPC Millennium Pharmacon International Tbk. 127 131 119 127 0 143,100 18,188,600 75 84.775 130 J 11,900 127 T/B 38,900 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 740 740 740 -50 100 74,000 1 827.694 770 J 50,000 765 B 100 276 SGRO Sampoerna Agro Tbk. 1,795 1,800 1,675 1,690 -105 167,200 288,422,500 116 72.222 1,690 T/J 140,100 1,685 B 41,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,415 1,390 1,395 -10 5,575,900 7,787,793,000 1,513 240.517 1,395 T/J 385,300 1,390 B 582,300 278 SILO Siloam International Hospitals Tbk. 4,650 4,660 4,610 4,620 -30 32,000 147,762,000 81 52.471 4,630 J 19,800 4,620 T/B 45,300 279 SIMP Salim Ivomas Pratama Tbk. 322 332 322 324 2 9,169,300 2,984,857,400 1,093 29.455 326 J 906,500 324 T/B 246,000 280 SMBR Semen Baturaja (Persero) Tbk. 525 535 515 515 -10 20,959,100 10,992,541,500 2,404 91.964 520 J 456,300 515 T/B 1,747,000 281 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,040 1,000 1,040 25 100,300 102,494,000 48 1,256.039 1,040 T/J 5,100 1,025 B 6,000 282 SMDR Samudera Indonesia Tbk. 248 254 244 250 2 1,005,100 252,670,800 149 1,003.291 252 J 628,400 250 T/B 50,200 283 SMGR Semen Indonesia (Persero) Tbk. 9,675 9,700 9,525 9,600 -75 1,779,400 17,053,657,500 1,317 3,340.525 9,600 T/J 4,500 9,575 B 1,200 284 SMKL Satyamitra Kemas Lestari Tbk. 188 180 178 178 -10 18,900 3,383,200 5 92.228 185 J 10,000 178 T/B 43,700 285 SMMA Sinarmas Multiartha Tbk. 16,550 17,200 17,200 17,200 650 1,200 20,640,000 5 1,282.176 17,200 T/J 1,600 16,150 B 2,900 286 SMRA Summarecon Agung Tbk. 530 540 515 525 -5 49,077,700 25,824,537,000 2,543 862.636 530 J 1,685,500 525 T/B 85,200 287 SMSM Selamat Sempurna Tbk. 1,335 1,355 1,325 1,340 5 3,067,600 4,120,986,000 1,299 3,579.155 1,345 J 9,800 1,340 T/B 37,400 288 SOCI Soechi Lines Tbk. 128 131 125 128 0 16,147,700 2,055,631,900 784 23.273 129 J 668,400 128 T/B 91,400 289 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. 258 260 252 254 -4 9,100 2,322,200 6 113.860 258 J 2,100 254 T/B 1,500 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 135 127 128 0 27,600 3,673,500 11 136.605 133 J 7,500 128 T/B 4,400 292 SRIL Sri Rejeki Isman Tbk. 191 193 191 192 1 9,328,300 1,791,156,900 765 80.000 193 J 1,163,500 192 T/B 1,898,600 293 SRSN Indo Acidatama Tbk 57 58 56 58 1 4,715,500 269,076,400 460 10.564 58 T/J 2,152,000 57 B 52,700 294 SSIA Surya Semesta Internusa Tbk. 360 370 360 360 0 19,070,600 6,981,536,800 932 147.692 360 T/J 1,240,000 358 B 738,700 295 SSMS Sawit Sumbermas Sarana Tbk. 820 820 800 820 0 561,400 451,659,000 110 122.388 820 T/J 69,900 815 B 103,700 296 STAR Buana Artha Anugerah Tbk. 147 0 0 147 0 0 0 0 144.118 141 J 16,200 0 B 0 297 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 6,711,700 0 B 0 298 TARA Sitara Propertindo Tbk. 55 52 52 52 -3 36,200 1,882,400 22 49.057 52 T/J 17,836,100 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 50,134,200 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,305 1,270 1,285 10 67,324,200 86,361,574,000 2,772 317.284 1,285 T/J 84,700 1,280 B 80,400 301 TBLA Tunas Baru Lampung Tbk. 785 825 785 810 25 6,774,600 5,498,512,500 957 184.447 815 J 549,300 810 T/B 1,272,800 302 TCID Mandom Indonesia Tbk. 6,650 6,925 6,650 6,650 0 2,200 14,662,500 8 652.268 6,650 T/J 7,800 6,625 B 100 303 TDPM Tridomain Performance Materials Tbk. 90 94 90 94 4 5,600,700 518,939,100 246 41.228 95 J 705,900 94 T/B 30,000 304 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. 66 68 62 66 0 1,718,700 113,910,800 159 33.000 66 T/J 29,500 65 B 699,400 306 TINS Timah Tbk. 795 800 765 790 -5 15,624,400 12,197,835,500 2,162 403.685 795 J 584,800 790 T/B 219,600 307 TIRT Tirta Mahakam Resources Tbk 51 52 51 52 1 11,100 566,200 3 23.771 52 T/J 22,700 51 B 14,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 7,200 6,625 7,200 525 55,009,000 386,068,940,000 17,587 445.164 7,225 J 174,300 7,200 T/B 1,982,600 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,980 3,020 2,970 2,970 -10 65,485,400 195,690,095,000 14,280 1,560.817 2,980 J 147,300 2,970 T/B 4,448,500 310 TMAS Temas Tbk. 110 110 105 108 -2 1,705,200 182,627,300 180 248.401 109 J 5,000 108 T/B 322,300 311 TOBA Toba Bara Sejahtra Tbk. 348 346 326 346 -2 22,900 7,881,200 13 73.014 346 T/J 138,300 334 B 1,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,100 105,000 5 80.475 50 T/J 19,568,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 296 298 290 296 0 2,980,300 881,328,000 417 106.388 296 T/J 54,000 294 B 100,000 314 TOWR Sarana Menara Nusantara Tbk. 1,080 1,095 1,070 1,085 5 338,923,100 366,430,665,500 31,514 5,168.389 1,085 T/J 3,956,900 1,080 B 6,300,000 315 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. 116 126 115 115 -1 110,600 12,820,500 7 115.887 117 J 5,100 116 B 20,000 317 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. 400 0 0 400 0 0 0 0 238.607 400 J 40,000 382 B 50,000 319 TSPC Tempo Scan Pacific Tbk. 1,355 1,355 1,305 1,355 0 723,800 967,709,500 212 241.723 1,355 T/J 118,300 1,350 B 29,900 320 TURI Tunas Ridean Tbk. 1,385 1,395 1,385 1,385 0 250,000 347,750,000 17 3,077.778 1,395 J 200 1,375 B 4,500 321 UCID Uni-Charm Indonesia Tbk. 1,470 1,465 1,450 1,455 -15 58,200 84,475,000 95 97.000 1,465 J 2,800 1,455 T/B 100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,625 1,600 1,610 -10 729,000 1,171,902,500 479 3,121.607 1,615 J 142,500 1,610 T/B 87,100 323 UNIC Unggul Indah Cahaya Tbk. 3,670 3,670 3,500 3,500 -170 16,900 61,328,000 24 129.626 3,550 J 200 3,500 T/B 300 324 UNSP Bakrie Sumatera Plantations Tbk. 60 60 58 59 -1 207,400 12,288,200 53 2.802 59 T/J 94,600 58 B 194,900 325 UNTR United Tractors Tbk. 24,700 25,000 23,675 24,775 75 5,907,500 144,948,685,000 7,300 29,494.048 24,775 T/J 263,500 24,750 B 5,400 326 UNVR Unilever Indonesia Tbk. 8,125 8,200 8,100 8,100 -25 7,982,000 64,752,035,000 4,162 207,373.272 8,125 J 23,800 8,100 T/B 7,249,700 327 VICO Victoria Investama Tbk. 72 80 67 72 0 115,900 7,845,900 42 57.600 72 T/J 4,500 69 B 1,000 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 2,600 130,000 3 16.667 50 T/J 41,763,400 0 B 0 329 VOKS Voksel Electric Tbk. 197 197 192 192 -5 62,700 12,164,800 12 84.932 193 J 4,800 192 T/B 1,000 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 189 185 186 0 7,353,800 1,371,660,500 687 64.138 187 J 2,596,200 186 T/B 1,052,800 331 WEHA WEHA Transportasi Indonesia Tbk. 73 73 72 72 -1 360,000 25,955,600 112 31.431 73 J 19,600 72 T/B 10,000 332 WIIM Wismilak Inti Makmur Tbk. 378 380 364 372 -6 32,337,900 12,094,547,600 2,571 57.231 374 J 1,397,600 372 T/B 109,600 333 WIKA Wijaya Karya (Persero) Tbk. 1,100 1,120 1,105 1,115 15 7,544,200 8,402,583,500 1,087 286.593 1,120 J 511,200 1,115 T/B 979,600 334 WINS Wintermar Offshore Marine Tbk. 95 96 90 96 1 110,500 10,418,100 13 25.962 96 T/J 9,900 95 B 6,800 335 WOMF Wahana Ottomitra Multiartha Tbk. 218 220 210 218 0 295,900 63,573,200 73 33.050 218 T/J 1,400 216 B 56,700 336 WOOD Integra Indocabinet Tbk. 392 396 388 390 -2 16,504,300 6,487,621,000 958 150.000 392 J 470,700 390 T/B 169,000 337 WSBP Waskita Beton Precast Tbk. 170 173 164 165 -5 86,162,000 14,321,238,300 3,305 33.673 166 J 359,400 165 T/B 3,241,200 338 WSKT Waskita Karya (Persero) Tbk. 620 635 620 630 10 15,643,300 9,833,174,500 1,376 170.040 630 T/J 2,845,200 625 B 2,209,200 339 WTON Wijaya Karya Beton Tbk. 272 276 272 272 0 2,235,300 612,230,200 584 46.102 274 J 434,500 272 T/B 899,200 Total 5,101,855,800 5,475,754,118,500 506,165 2,274,581,400 251,200,500 Jakarta, 10 August 2020 Trading Division