List of Securities Quotation Main Board Date: Tuesday, 11 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. 10,125 10,225 10,000 10,175 50 2,096,800 21,260,685,000 1,787 826.591 10,175 T/J 113,000 10,150 B 14,400 2 ABMM ABM Investama Tbk. 1,000 1,005 995 1,005 5 2,000 2,001,000 7 26.800 1,000 J 700 985 B 200 3 ACES Ace Hardware Indonesia Tbk. 1,660 1,680 1,625 1,650 -10 17,365,600 28,642,576,500 5,285 2,012.195 1,655 J 101,400 1,650 T/B 672,300 4 ACST Acset Indonusa Tbk. 258 266 242 262 4 1,096,200 286,002,200 163 11.002 262 T/J 281,200 260 B 12,800 5 ADHI Adhi Karya (Persero) Tbk. 585 610 580 605 20 25,356,500 15,221,701,500 1,901 475.132 610 J 1,863,000 605 T/B 1,415,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,625 7,725 7,650 7,700 75 124,000 953,050,000 218 331.183 7,725 J 11,900 7,700 T/B 4,200 7 ADMG Polychem Indonesia Tbk 106 109 104 105 -1 763,500 81,608,300 69 9.372 108 J 50,200 105 T/B 332,300 8 ADRO Adaro Energy Tbk. 1,140 1,170 1,125 1,150 10 77,790,400 88,877,469,500 8,302 104.545 1,150 T/J 2,158,200 1,145 B 1,327,700 9 AGII Aneka Gas Industri Tbk. 505 570 515 525 20 271,900 144,518,000 100 47.727 525 T/J 7,300 520 B 24,500 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 238 252 238 242 4 62,935,100 15,472,080,400 3,446 395.373 244 J 540,000 242 T/B 215,400 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 2,960 2,790 2,870 90 46,139,800 133,157,879,000 6,250 2,287.381 2,880 J 590,400 2,870 T/B 207,700 13 ALTO Tri Banyan Tirta Tbk. 374 374 352 374 0 1,300 479,800 6 186.854 374 T/J 1,200 354 B 5,000 14 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 215,800 42,296,800 7 178.182 197 J 124,000 196 T/B 122,200 15 AMFG Asahimas Flat Glass Tbk. 2,660 2,720 2,650 2,650 -10 31,000 82,647,000 17 108.163 2,800 J 220,000 2,660 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 725 735 725 730 5 678,100 493,709,000 212 1,862.768 730 T/J 14,900 725 B 32,300 17 ANJT Austindo Nusantara Jaya Tbk. 545 545 545 545 0 5,000 2,725,000 2 45.417 570 J 2,400 545 T/B 8,900 18 ANTM Aneka Tambang Tbk. 825 830 790 800 -25 133,787,400 107,605,884,000 10,958 527.461 800 T/J 6,221,000 795 B 4,269,600 19 APLI Asiaplast Industries Tbk. 119 127 118 120 1 7,900 941,600 14 100.000 120 T/J 43,300 118 B 500 20 APLN Agung Podomoro Land Tbk. 107 110 107 109 2 11,876,600 1,290,940,300 705 29.863 110 J 970,800 109 T/B 303,100 21 ARNA Arwana Citramulia Tbk. 420 450 418 440 20 5,635,300 2,399,353,200 143 2,990.553 440 T/J 8,900 430 B 24,100 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 0 0 950 0 0 0 0 280.608 950 J 1,000 910 B 300 24 ASGR Astra Graphia Tbk. 675 690 665 690 15 625,000 426,754,000 148 143.059 690 T/J 44,200 685 B 89,200 25 ASII Astra International Tbk. 5,125 5,250 5,150 5,225 100 19,877,700 103,545,992,500 4,589 3,736.493 5,225 T/J 108,100 5,200 B 494,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,175 1,185 1,180 1,180 5 16,500 19,510,500 20 2,185.185 1,180 T/J 900 1,175 B 900 27 ASRI Alam Sutera Realty Tbk. 117 121 116 118 1 40,460,200 4,782,522,500 1,359 112.381 118 T/J 10,000 117 B 4,355,800 28 ASSA Adi Sarana Armada Tbk. 600 610 575 595 -5 16,775,300 9,987,437,500 1,852 152.564 600 J 367,400 595 T/B 273,200 29 ATIC Anabatic Technologies Tbk. 690 650 645 645 -45 900 581,500 6 92.143 685 J 100 645 T/B 600 30 AUTO Astra Otoparts Tbk. 875 900 870 885 10 977,700 865,203,500 325 800.398 890 J 19,200 885 T/B 13,200 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 15,400 770,000 4 33.333 50 T/J 232,700 0 B 0 32 BATA Sepatu Bata Tbk. 610 620 610 620 10 3,600 2,222,000 15 8,041.505 625 J 1,000 600 B 100 33 BBCA Bank Central Asia Tbk. 30,600 31,000 30,650 30,875 275 7,759,100 239,757,347,500 5,905 17,642.857 30,875 T/J 85,300 30,850 B 108,200 34 BBKP Bank Bukopin Tbk. 199 206 195 197 -2 204,643,400 40,801,609,900 4,558 59.073 198 J 486,700 197 T/B 351,400 35 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 200 280,000 1 101.449 1,400 T/J 11,500 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,620 4,820 4,630 4,780 160 96,456,100 460,489,859,000 17,485 22.990 4,790 J 495,700 4,780 T/B 1,928,600 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,220 3,130 3,190 60 172,459,100 550,317,862,000 22,028 3,645.714 3,200 J 2,709,200 3,190 T/B 3,353,400 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. 1,335 1,450 1,335 1,410 75 175,945,800 247,586,748,500 12,089 183.913 1,410 T/J 1,854,100 1,405 B 1,061,100 40 BBYB Bank Yudha Bhakti Tbk. 290 298 298 298 8 500 149,000 2 303.401 298 T/J 6,400 290 B 100 41 BCAP MNC Kapital Indonesia Tbk. 146 146 142 145 -1 9,467,400 1,371,648,400 3,310 411.208 145 T/J 20,300 144 B 270,300 42 BDMN Bank Danamon Indonesia Tbk. 2,720 2,830 2,730 2,800 80 1,467,800 4,098,700,000 553 1.581 2,810 J 109,800 2,800 T/B 2,200 43 BEST Bekasi Fajar Industrial Estate Tbk. 119 127 120 124 5 94,555,600 11,690,086,400 2,630 72.941 124 T/J 4,643,200 123 B 1,989,500 44 BFIN BFI Finance Indonesia Tbk. 318 382 322 358 40 228,651,400 81,515,948,200 13,706 1,834.580 360 J 222,800 358 T/B 2,048,900 45 BHIT MNC Investama Tbk. 50 50 50 50 0 935,600 46,780,000 10 146.220 50 T/J 28,421,700 0 B 0 46 BINA Bank Ina Perdana Tbk. 860 855 840 840 -20 540,000 454,938,000 31 474.587 840 T/J 20,000 835 B 157,500 47 BIRD Blue Bird Tbk. 1,010 1,035 1,005 1,015 5 469,300 476,477,500 222 15.615 1,020 J 1,800 1,015 T/B 123,900 48 BISI BISI International Tbk. 905 910 900 910 5 138,500 125,468,000 64 455.000 910 T/J 105,100 905 B 28,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 950 925 930 10 13,733,300 12,839,773,500 1,911 155.000 935 J 247,600 930 T/B 56,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 560 545 555 10 17,050,700 9,464,952,500 2,000 129.070 560 J 4,166,000 555 T/B 90,600 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 0 500 25,000 1 0.658 50 T/J 126,794,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,800 6,100 5,800 5,975 175 58,989,100 353,944,665,000 9,971 1,800.420 6,000 J 63,900 5,975 T/B 276,000 54 BMSR Bintang Mitra Semestaraya Tbk 52 56 54 55 3 28,700 1,581,300 8 11.000 56 J 7,300 55 T/B 3,700 55 BMTR Global Mediacom Tbk. 206 220 208 212 6 43,361,000 9,249,828,800 1,595 172.554 214 J 491,100 212 T/B 2,030,500 56 BNBA Bank Bumi Arta Tbk. 312 314 310 310 -2 109,800 34,341,200 15 193.750 314 J 21,000 310 T/B 71,000 57 BNGA Bank CIMB Niaga Tbk. 765 790 765 785 20 8,346,600 6,526,396,500 991 5.796 790 J 649,500 785 T/B 119,200 58 BNII Bank Maybank Indonesia Tbk. 202 208 200 204 2 4,647,500 946,140,200 587 2.431 204 T/J 66,300 202 B 349,500 59 BNLI Bank Permata Tbk. 1,240 1,250 1,235 1,235 -5 12,552,600 15,560,227,000 500 13.446 1,240 J 1,001,100 1,235 T/B 756,600 60 BPTR Batavia Prosperindo Trans Tbk. 99 93 93 93 -6 5,200 483,600 6 93.000 93 T/J 305,900 0 B 0 61 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 200 5,000 B 100 62 BRIS Bank BRIsyariah Tbk. 560 590 565 570 10 120,846,800 69,423,921,000 10,278 111.765 575 J 6,602,000 570 T/B 6,659,100 63 BRPT Barito Pacific Tbk. 880 940 880 935 55 144,104,800 132,424,108,500 13,019 365.620 940 J 6,520,600 935 T/B 6,173,900 64 BSDE Bumi Serpong Damai Tbk. 685 710 685 705 20 26,439,000 18,481,063,500 1,873 138.099 710 J 3,721,800 705 T/B 5,191,900 65 BSIM Bank Sinarmas Tbk. 510 510 505 510 0 11,900 6,039,000 15 347.840 510 T/J 22,900 505 B 2,400 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 2,250 2,230 2,250 20 121,300 271,894,000 67 435.572 2,250 T/J 161,700 2,230 B 31,700 68 BTPS Bank BTPN Syariah Tbk. 3,870 3,950 3,810 3,860 -10 8,955,300 34,767,537,000 3,511 395.897 3,870 J 19,500 3,860 T/B 29,600 69 BUDI Budi Starch & Sweetener Tbk. 91 93 91 91 0 691,000 63,307,500 68 49.320 92 J 103,900 91 T/B 1,000,000 70 BULL Buana Lintas Lautan Tbk. 290 294 288 290 0 159,265,900 46,221,577,600 3,540 28.359 292 J 633,100 290 T/B 106,600 71 BVIC Bank Victoria International Tbk. 62 65 59 65 3 1,109,400 70,937,900 102 61.464 65 T/J 424,100 64 B 9,200 72 BWPT Eagle High Plantations Tbk. 115 117 113 114 -1 79,335,700 9,115,116,200 2,118 24.933 115 J 3,426,500 114 T/B 1,755,400 73 BYAN Bayan Resources Tbk. 13,150 13,300 13,275 13,275 125 3,800 50,520,000 4 228.879 13,500 J 100 13,275 T/B 400 74 CAMP Campina Ice Cream Industry Tbk. 202 224 200 208 6 3,190,000 677,316,400 579 63.030 210 J 67,500 208 T/B 89,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 23,700 1,185,000 4 28.571 50 T/J 88,915,000 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,930 1,960 1,930 1,935 5 142,100 274,683,000 70 399.793 1,940 J 500 1,935 T/B 4,300 77 CFIN Clipan Finance Indonesia Tbk. 188 192 186 186 -2 2,099,900 395,530,600 278 14.555 187 J 173,600 186 T/B 37,300 78 CITY Natura City Developments Tbk. 54 64 52 59 5 138,100 8,574,100 46 49.167 61 J 100 59 T/B 2,900 79 CLEO Sariguna Primatirta Tbk. 520 530 520 525 5 9,395,400 4,932,828,500 964 2,282.609 530 J 848,400 525 T/B 32,400 80 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,085 970 970 -20 110,900 111,298,500 86 92.818 1,050 J 100 970 T/B 42,500 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 100 5,000 1 3.288 50 T/J 101,144,700 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,275 6,550 6,250 6,300 25 18,987,200 121,359,965,000 7,573 28,692.444 6,325 J 24,700 6,300 T/B 85,000 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 600 30,000 3 45.455 50 T/J 160,618,300 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 302 310 310 310 8 1,000 310,000 2 156.435 320 J 13,700 310 T/B 1,700 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. 635 670 630 660 25 25,161,100 16,432,711,500 1,969 147.770 660 T/J 1,574,900 655 B 88,400 87 DART Duta Anggada Realty Tbk. 248 234 234 234 -14 5,000 1,170,000 1 43.258 234 T/J 4,500 232 B 6,000 88 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 171,860,400 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,300 65,000 3 22.222 50 T/J 16,375,300 0 B 0 90 DILD Intiland Development Tbk. 178 185 176 180 2 4,088,700 735,911,400 353 31.366 180 T/J 386,700 179 B 66,000 91 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,490 -10 19,600 88,088,000 50 26,839.620 4,490 T/J 4,800 4,480 B 7,700 92 DMAS Puradelta Lestari Tbk. 220 230 220 228 8 56,042,400 12,713,941,800 2,490 108.571 230 J 5,002,300 228 T/B 250,400 93 DMND Diamond Food Indonesia Tbk. 950 950 935 940 -10 83,100 78,336,500 67 102.732 950 J 22,700 940 T/B 8,900 94 DNAR Bank Oke Indonesia Tbk. 262 244 244 244 -18 500 122,000 1 221.818 254 J 2,100 244 T/B 200 95 DOID Delta Dunia Makmur Tbk. 294 306 284 286 -8 251,225,400 74,114,555,800 14,463 387.198 288 J 953,100 286 T/B 2,240,000 96 DPNS Duta Pertiwi Nusantara Tbk. 250 252 250 250 0 100,600 25,154,200 6 81.227 260 J 30,000 250 T/B 11,700 97 DPUM Dua Putra Utama Makmur Tbk. 61 65 57 63 2 109,300 6,732,200 29 11.455 63 T/J 19,400 59 B 3,500 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 66 61 63 0 8,400 536,500 22 35.855 64 J 25,000 63 T/B 88,600 99 DSNG Dharma Satya Nusantara Tbk. 432 440 426 434 2 5,374,200 2,329,836,400 467 117.297 436 J 2,803,500 434 T/B 15,100 100 DSSA Dian Swastatika Sentosa Tbk 20,500 0 0 20,500 0 0 0 0 1,366.667 20,450 J 300 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 386 448 362 376 -10 83,148,200 33,877,060,400 12,276 74.455 378 J 211,200 376 T/B 1,715,500 102 DVLA Darya-Varia Laboratoria Tbk. 2,310 2,530 2,310 2,460 150 125,400 305,984,000 126 905.505 2,460 T/J 8,600 2,440 B 1,400 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 114,100 5,705,000 13 14.286 50 T/J 802,400 0 B 0 104 EKAD Ekadharma International Tbk. 1,235 1,245 1,225 1,230 -5 324,500 400,388,000 335 3,122.461 1,235 J 200 1,230 T/B 46,000 105 ELSA Elnusa Tbk. 244 256 246 250 6 221,235,800 55,706,353,200 8,352 62.500 252 J 3,454,500 250 T/B 6,107,800 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 758,641,500 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,910 5,200 4,700 5,000 90 1,424,200 6,980,991,000 69 694.444 5,500 J 400 4,710 B 100 108 ERAA Erajaya Swasembada Tbk. 1,670 1,750 1,655 1,725 55 26,718,700 45,865,994,000 4,841 172.500 1,725 T/J 337,300 1,720 B 69,400 109 ESSA Surya Esa Perkasa Tbk. 155 160 156 158 3 1,048,500 164,882,000 146 294.167 159 J 564,800 158 T/B 2,100 110 ESTI Ever Shine Tex Tbk. 50 51 50 50 0 1,800 90,100 11 20.080 50 T/J 785,900 0 B 0 111 ETWA Eterindo Wahanatama Tbk 71 77 70 70 -1 1,600 112,700 5 5.765 72 J 37,900 70 T/B 600 112 EXCL XL Axiata Tbk. 2,450 2,470 2,380 2,410 -40 17,850,500 43,158,743,000 5,635 122.309 2,410 T/J 454,100 2,400 B 438,300 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,025 7,000 7,000 0 700 4,902,500 4 1,604.180 7,050 J 500 6,950 B 200 114 FILM MD Pictures Tbk. 158 162 155 160 2 692,400 109,451,000 141 76.190 161 J 22,000 160 T/B 1,500 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 5,969,900 0 B 0 116 FREN Smartfren Telecom Tbk. 133 135 124 130 -3 784,675,900 100,024,398,900 22,651 7.222 131 J 10,897,500 130 T/B 5,019,300 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 9,380,400 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,425 1,425 1,425 1,425 0 3,100 4,417,500 5 1,140.000 1,470 J 700 1,425 T/B 1,300 119 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. 51,300 51,850 51,000 51,025 -275 826,800 42,301,132,500 2,465 1,991.220 51,100 J 1,300 51,025 T/B 23,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,665 1,545 1,610 10 7,900 12,771,000 20 137.607 1,620 J 1,100 1,610 T/B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 252 262 252 256 4 18,861,100 4,814,833,000 1,893 34.413 258 J 3,231,300 256 T/B 1,536,700 123 GJTL Gajah Tunggal Tbk. 550 570 550 555 5 3,255,500 1,814,746,000 443 108.960 560 J 250,100 555 T/B 49,300 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 83 78 82 1 8,077,800 656,557,500 231 20.500 82 T/J 654,000 81 B 864,100 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,320 1,320 1,305 1,310 -10 383,100 501,697,500 137 101.946 1,310 T/J 4,000 1,305 B 300 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 565,400 28,276,100 13 21.568 51 J 1,734,100 50 T/B 285,000 127 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. 106 106 102 102 -4 46,000 4,701,300 11 40.800 106 J 41,200 102 T/B 7,400 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 20,700 1,035,000 4 26.579 50 T/J 10,147,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 147 J 3,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 490 510 510 510 20 200 102,000 2 97.143 478 J 1,100 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. 3,160 3,190 3,160 3,170 10 173,700 551,703,000 176 85.676 3,170 T/J 1,400 3,160 B 40,700 134 HERO Hero Supermarket Tbk. 840 870 835 860 20 15,900 13,307,500 19 1,795.107 845 J 900 840 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,460 3,480 3,440 3,460 0 39,100 134,916,000 75 1,059.205 3,470 J 6,100 3,460 T/B 300 136 HITS Humpuss Intermoda Transportasi Tbk. 520 560 486 560 40 12,900 7,081,100 11 861.538 560 T/J 100 498 B 500 137 HKMU HK Metals Utama Tbk. 79 81 74 77 -2 66,147,000 5,055,871,500 1,582 33.478 77 T/J 3,323,000 76 B 1,373,000 138 HMSP H.M. Sampoerna Tbk. 1,665 1,720 1,670 1,705 40 63,386,200 107,753,214,000 6,916 8,511.382 1,705 T/J 391,200 1,700 B 1,405,300 139 HOKI Buyung Poetra Sembada Tbk. 650 655 645 645 -5 6,796,400 4,428,228,500 487 208.065 650 J 327,700 645 T/B 487,200 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 64,000 3,200,000 8 27.027 50 T/J 892,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 252 268 250 256 4 1,199,100 306,036,800 183 85.333 256 T/J 9,700 254 B 1,500 142 HRUM Harum Energy Tbk. 1,355 1,395 1,360 1,380 25 2,460,000 3,383,459,000 629 26.538 1,380 T/J 69,000 1,375 B 224,500 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 600 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,350 10,125 10,200 25 8,829,900 90,254,695,000 4,858 378.128 10,225 J 21,200 10,200 T/B 32,000 145 IDPR Indonesia Pondasi Raya Tbk. 177 187 173 182 5 73,900 13,410,800 35 14.219 180 J 46,100 173 B 10,000 146 IFII Indonesia Fibreboard Industry Tbk. 135 135 128 134 -1 583,600 76,264,400 148 127.619 134 T/J 52,300 130 B 100 147 IGAR Champion Pacific Indonesia Tbk. 302 334 304 316 14 827,100 265,169,200 192 206.536 316 T/J 10,600 314 B 3,500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 15,421,700 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 565 705 560 705 140 96,659,200 63,178,165,000 10,560 99.226 705 T/J 2,292,800 700 B 58,300 150 IMJS Indomobil Multi Jasa Tbk. 232 278 232 272 40 69,969,500 18,298,410,400 4,726 54.400 272 T/J 1,185,500 270 B 347,100 151 INAF Indofarma Tbk. 3,330 3,500 3,350 3,390 60 13,400,800 45,715,527,000 5,582 1,356.000 3,400 J 151,700 3,390 T/B 57,300 152 INCI Intanwijaya Internasional Tbk 660 660 650 655 -5 63,500 41,587,000 57 70.843 655 T/J 6,700 650 B 1,100 153 INCO Vale Indonesia Tbk. 3,640 3,690 3,610 3,620 -20 4,637,600 16,884,471,000 1,552 1,477.551 3,630 J 200 3,620 T/B 75,200 154 INDF Indofood Sukses Makmur Tbk. 6,975 7,100 6,975 7,050 75 12,655,100 89,206,545,000 3,638 1,206.799 7,050 T/J 715,700 7,025 B 22,500 155 INDR Indo-Rama Synthetics Tbk. 2,330 2,300 2,260 2,270 -60 26,400 59,901,000 26 305.728 2,300 J 1,100 2,270 T/B 3,500 156 INDS Indospring Tbk. 1,940 2,100 1,940 2,100 160 7,700 15,092,000 30 196.875 2,100 T/J 700 1,940 B 10,100 157 INDY Indika Energy Tbk. 1,110 1,130 1,060 1,085 -25 45,341,400 49,624,639,500 7,604 36.780 1,085 T/J 42,700 1,080 B 180,800 158 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,750 9,325 9,350 -325 10,693,700 101,529,880,000 6,215 481.792 9,375 J 35,400 9,350 T/B 1,681,800 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 7,100 361,600 11 0.291 51 T/J 146,300 50 B 783,000 160 INTP Indocement Tunggal Prakarsa Tbk. 11,775 11,875 11,750 11,800 25 4,474,400 52,796,522,500 1,903 472.000 11,825 J 7,700 11,800 T/B 5,300 161 IPOL Indopoly Swakarsa Industry Tbk. 86 87 80 81 -5 984,000 79,920,500 122 38.571 83 J 400 81 T/B 14,500 162 IPTV MNC Vision Networks Tbk. 312 312 302 310 -2 35,161,100 10,853,631,400 10,425 129.167 310 T/J 92,400 308 B 527,600 163 ISAT Indosat Tbk. 2,390 2,430 2,380 2,410 20 2,564,900 6,154,402,000 969 172.143 2,420 J 104,200 2,410 T/B 361,600 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 127 124 126 0 2,405,000 300,214,300 222 42.712 126 T/J 431,400 125 B 355,000 165 ITMG Indo Tambangraya Megah Tbk. 8,575 8,675 8,275 8,375 -200 7,418,200 62,402,725,000 5,992 59.821 8,375 T/J 6,800 8,350 B 38,900 166 JAWA Jaya Agra Wattie Tbk. 54 64 53 53 -1 292,800 15,812,400 44 10.600 54 J 5,200 53 T/B 40,300 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 330 340 2 261,900 88,387,000 14 281.417 340 T/J 3,000 338 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,130 1,055 1,105 50 72,306,100 79,686,232,000 10,654 302.078 1,110 J 480,400 1,105 T/B 1,380,100 169 JRPT Jaya Real Property Tbk. 420 422 416 422 2 245,400 103,225,600 92 405.769 424 J 28,200 422 T/B 138,500 170 JSKY Sky Energy Indonesia Tbk. 80 81 78 79 -1 6,838,900 541,490,600 333 39.500 80 J 204,400 79 T/B 233,000 171 JSMR Jasa Marga (Persero) Tbk. 4,010 4,070 4,010 4,050 40 5,855,300 23,699,830,000 2,466 238.825 4,060 J 53,000 4,050 T/B 27,100 172 KAEF Kimia Farma Tbk. 3,330 3,480 3,300 3,350 20 46,216,900 156,619,955,000 15,168 3,350.000 3,360 J 265,300 3,350 T/B 79,200 173 KBLI KMI Wire & Cable Tbk. 380 380 372 378 -2 632,800 238,360,200 160 45.930 380 J 195,700 378 T/B 14,400 174 KEEN Kencana Energi Lestari Tbk. 328 328 318 320 -8 2,851,800 918,860,800 221 80.808 320 T/J 82,000 318 B 39,400 175 KICI Kedaung Indah Can Tbk 240 226 226 226 -14 100 22,600 1 47.981 280 J 10,400 228 B 2,500 176 KIJA Kawasan Industri Jababeka Tbk. 145 147 142 144 -1 5,297,000 759,751,700 146 4.996 144 T/J 832,300 143 B 8,800 177 KINO Kino Indonesia Tbk. 3,290 3,310 3,270 3,270 -20 155,800 509,823,000 87 86.053 3,270 T/J 1,900 3,260 B 26,400 178 KKGI Resource Alam Indonesia Tbk. 200 210 191 210 10 359,300 71,792,400 54 736.842 208 J 5,100 192 B 5,000 179 KLBF Kalbe Farma Tbk. 1,610 1,620 1,600 1,600 -10 21,846,900 35,062,620,000 3,719 15,605.189 1,605 J 411,200 1,600 T/B 138,000 180 KOBX Kobexindo Tractors Tbk. 89 92 89 91 2 273,200 24,982,000 38 22.750 92 J 37,600 91 T/B 8,700 181 KOTA DMS Propertindo Tbk. 640 640 630 640 0 11,033,200 6,999,192,000 460 320.000 640 T/J 250,000 635 B 150,000 182 KPAL Steadfast Marine Tbk. 59 60 57 59 0 532,400 30,861,900 52 51.304 59 T/J 93,300 57 B 99,700 183 KRAS Krakatau Steel (Persero) Tbk. 376 382 374 374 -2 27,799,300 10,485,766,800 2,446 46.496 376 J 422,000 374 T/B 1,028,300 184 KREN Kresna Graha Investama Tbk. 97 97 91 97 0 51,207,400 4,774,510,500 2,546 1,009.155 97 T/J 2,231,800 94 B 24,500 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 200 10,000 2 7.806 50 T/J 30,271,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 5,300 5,250 5,250 -200 800 4,215,000 6 86.777 5,975 J 1,100 5,250 T/B 1,800 187 LINK Link Net Tbk. 1,910 1,975 1,920 1,945 35 2,260,800 4,413,323,000 1,587 121.562 1,950 J 14,000 1,945 T/B 22,400 188 LION Lion Metal Works Tbk. 272 280 268 272 0 10,700 2,915,600 23 170.352 278 J 100 272 T/B 10,300 189 LPCK Lippo Cikarang Tbk 780 800 775 795 15 566,000 448,853,500 140 89.633 795 T/J 75,000 785 B 60,800 190 LPGI Lippo General Insurance Tbk. 3,770 3,900 3,800 3,900 130 100,700 389,634,000 170 175.281 3,900 T/J 21,000 3,890 B 2,400 191 LPKR Lippo Karawaci Tbk. 141 143 139 139 -2 4,662,100 652,435,900 469 44.885 140 J 144,600 139 T/B 1,622,100 192 LPPF Matahari Department Store Tbk. 1,235 1,265 1,230 1,260 25 20,056,100 25,035,578,500 2,393 28.551 1,260 T/J 1,430,000 1,255 B 269,300 193 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,020 1,000 1,005 0 24,385,100 24,614,274,500 2,548 259.355 1,005 T/J 646,800 1,000 B 1,217,300 194 LTLS Lautan Luas Tbk. 442 442 442 442 0 50,100 22,144,200 13 156.245 442 T/J 15,100 434 B 1,300 195 MAIN Malindo Feedmill Tbk. 595 640 595 635 40 44,877,100 28,079,948,000 4,947 360.795 635 T/J 867,500 630 B 982,600 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 4,200 210,000 4 6.835 50 T/J 573,996,800 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. 690 700 685 695 5 10,854,300 7,538,026,000 935 1,115.301 700 J 753,300 695 T/B 682,600 199 MARK Mark Dynamics Indonesia Tbk. 935 955 900 910 -25 9,635,700 9,023,756,500 1,547 1,820.000 910 T/J 65,800 905 B 120,000 200 MASA Multistrada Arah Sarana Tbk. 600 595 565 565 -35 2,200 1,257,500 9 401.735 590 J 200 0 B 0 201 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 200 202 MBSS Mitrabahtera Segara Sejati Tbk. 420 428 418 420 0 1,839,600 772,776,400 166 26.250 422 J 425,500 420 T/B 242,800 203 MBTO Martina Berto Tbk. 67 81 67 70 3 221,900 17,930,900 25 9.459 78 J 1,500 70 T/B 900 204 MCOR Bank China Construction Bank Indonesia Tbk. 128 129 126 128 0 4,034,900 512,428,900 160 114.806 128 T/J 302,900 127 B 500 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 800 40,000 7 36.232 50 T/J 1,760,400 0 B 0 206 MDLN Modernland Realty Tbk. 57 59 57 59 2 32,585,700 1,885,723,900 654 17.510 60 J 3,247,100 59 T/B 7,686,500 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 60,394,000 0 B 0 208 MEDC Medco Energi Internasional Tbk. 492 565 498 565 73 496,155,800 265,921,361,500 20,857 995.121 570 J 2,782,400 565 T/B 13,397,400 209 MEGA Bank Mega Tbk. 7,200 7,100 7,100 7,100 -100 300 2,130,000 2 5,175.380 7,100 T/J 100 6,850 B 400 210 META Nusantara Infrastructure Tbk. 111 114 106 113 2 38,100 4,217,500 18 34.234 113 T/J 239,100 111 B 25,400 211 MGRO Mahkota Group Tbk. 825 835 820 830 5 3,851,200 3,187,189,000 426 368.889 830 T/J 117,800 825 B 3,300 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,410 2,300 2,320 -80 19,415,300 45,530,557,000 2,537 136.592 2,320 T/J 45,300 2,310 B 82,800 213 MLBI Multi Bintang Indonesia Tbk. 9,650 9,700 9,650 9,700 50 57,400 556,150,000 47 61,783.439 9,700 T/J 32,600 9,650 B 600 214 MLPL Multipolar Tbk. 51 51 50 50 -1 13,610,700 680,535,600 117 5.735 50 T/J 5,556,000 0 B 0 215 MLPT Multipolar Technology Tbk. 575 590 575 580 5 124,200 71,519,000 74 120.833 580 T/J 11,400 575 B 25,300 216 MNCN Media Nusantara Citra Tbk. 885 895 870 880 -5 91,438,200 80,517,188,000 5,212 97.778 880 T/J 1,179,900 875 B 2,750,800 217 MPMX Mitra Pinasthika Mustika Tbk. 486 488 484 486 0 371,400 180,495,200 212 32.400 486 T/J 61,700 484 B 60,700 218 MPPA Matahari Putra Prima Tbk. 109 113 109 111 2 1,301,600 143,148,500 166 46.668 111 T/J 67,800 110 B 25,000 219 MRAT Mustika Ratu Tbk. 136 144 134 139 3 57,500 8,048,800 53 21.385 139 T/J 900 138 B 3,200 220 MSKY MNC Sky Vision Tbk. 1,140 1,100 1,100 1,100 -40 400 440,000 2 72.368 1,100 T/J 79,600 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,625 1,645 1,615 1,615 -10 1,530,000 2,488,969,500 430 2,907.395 1,625 J 27,100 1,615 T/B 18,300 222 MTLA Metropolitan Land Tbk. 400 396 390 390 -10 500 195,600 3 163.968 396 J 49,900 390 T/B 3,500 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,125 1,125 -5 30,200 33,976,000 4 133.996 1,125 T/J 284,000 1,105 B 5,500 224 MYOR Mayora Indah Tbk. 2,280 2,310 2,240 2,250 -30 5,969,900 13,443,548,000 1,041 11,255.628 2,250 T/J 59,200 2,240 B 905,100 225 MYTX Asia Pacific Investama Tbk. 54 55 52 52 -2 400 21,100 2 7.816 52 T/J 26,200 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 900 920 885 885 -15 4,206,500 3,767,472,500 915 272.308 890 J 183,900 885 T/B 289,300 227 NISP Bank OCBC NISP Tbk. 710 720 710 715 5 298,200 212,978,000 67 866.415 720 J 8,800 715 T/B 2,900 228 NOBU Bank Nationalnobu Tbk. 665 770 625 770 105 12,300 9,187,000 10 205.333 765 J 14,000 760 B 100 229 NRCA Nusa Raya Cipta Tbk. 314 318 314 316 2 56,400 17,889,800 26 37.176 318 J 5,100 316 T/B 400 230 NZIA Nusantara Almazia Tbk. 170 170 170 170 0 1,400 238,000 5 77.273 176 J 5,000 170 T/B 7,600 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 100 5,000 1 98.922 50 T/J 3,340,200 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 84 86 79 79 -5 118,094,700 9,634,491,800 9,450 79.000 79 T/J 1,818,000 0 B 0 233 PANR Panorama Sentrawisata Tbk. 82 84 82 84 2 681,500 56,419,700 100 50.399 84 T/J 670,000 83 B 4,400 234 PANS Panin Sekuritas Tbk. 805 820 800 805 0 192,800 156,053,500 96 585.455 810 J 7,400 805 T/B 68,600 235 PBID Panca Budi Idaman Tbk. 900 900 875 885 -15 66,500 58,588,000 73 104.118 885 T/J 40,700 880 B 2,200 236 PBRX Pan Brothers Tbk. 244 258 244 244 0 1,569,800 394,576,800 91 431.858 250 J 1,000 244 T/B 235,700 237 PBSA Paramita Bangun Sarana Tbk. 670 750 665 750 80 1,700 1,147,000 5 62.500 750 T/J 16,800 660 B 2,100 238 PEHA Phapros Tbk. 1,955 2,030 1,885 1,905 -50 2,613,500 5,113,288,500 1,194 159.015 1,910 J 400 1,905 T/B 15,800 239 PGAS Perusahaan Gas Negara Tbk. 1,210 1,230 1,205 1,210 0 84,151,400 102,283,160,000 4,573 403.333 1,215 J 1,282,500 1,210 T/B 2,068,800 240 PGUN Pradiksi Gunatama Tbk. 360 362 356 358 -2 3,536,300 1,269,009,600 122 311.304 360 J 156,900 358 T/B 49,300 241 PJAA Pembangunan Jaya Ancol Tbk. 530 535 520 520 -10 140,200 73,786,500 40 101.463 530 J 151,400 520 T/B 38,000 242 PLIN Plaza Indonesia Realty Tbk. 2,400 2,450 2,390 2,450 50 900 2,158,000 5 1,016.640 2,450 T/J 5,500 2,390 B 3,400 243 PNBN Bank Pan Indonesia Tbk 775 805 775 785 10 19,532,300 15,475,938,000 1,199 1,307.026 790 J 183,000 785 T/B 437,100 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,582,800 79,140,000 133 50.000 50 T/J 8,651,200 0 B 0 245 PNIN Paninvest Tbk. 720 720 715 720 0 406,500 292,652,500 116 765.632 720 T/J 3,735,400 715 B 78,300 246 PNLF Panin Financial Tbk. 178 185 178 182 4 33,490,400 6,053,483,000 1,121 196.714 182 T/J 562,600 181 B 695,600 247 POLL Pollux Properti Indonesia Tbk. 3,850 4,000 3,850 3,950 100 12,400 48,718,000 67 642.276 3,960 J 100 3,880 B 700 248 PPRE PP Presisi Tbk. 172 180 172 179 7 11,894,500 2,079,470,200 2,299 41.628 180 J 511,900 179 T/B 168,300 249 PPRO PP Properti Tbk. 50 50 50 50 0 2,929,200 146,460,000 154 108.108 50 T/J 71,471,000 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 104 125 104 122 18 12,100 1,358,900 8 68.682 120 J 2,000 106 B 4,000 251 PRDA Prodia Widyahusada Tbk. 3,010 3,030 3,000 3,010 0 131,800 396,634,000 52 46.308 3,070 J 300 3,010 T/B 50,000 252 PSSI Pelita Samudera Shipping Tbk. 161 165 164 165 4 12,300 2,018,500 6 122.222 164 J 100 163 B 5,500 253 PTBA Bukit Asam Tbk. 2,120 2,140 2,080 2,100 -20 37,992,000 79,930,936,000 6,605 1,826.087 2,100 T/J 383,500 2,090 B 873,200 254 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 190 J 400 158 B 12,700 255 PTPP PP (Persero) Tbk. 940 985 940 985 45 72,324,400 70,368,342,000 6,127 185.150 990 J 2,868,800 985 T/B 6,428,500 256 PTRO Petrosea Tbk. 1,935 1,960 1,925 1,945 10 1,286,000 2,503,737,500 414 1,556.000 1,950 J 81,700 1,945 T/B 6,300 257 PTSN Sat Nusapersada Tbk 254 260 238 238 -16 13,037,000 3,147,922,400 1,579 123.104 240 J 653,400 238 T/B 756,300 258 PUDP Pudjiadi Prestige Tbk. 220 220 220 220 0 100 22,000 1 27.440 240 J 300 230 B 100 259 PURE Trinitan Metals and Minerals Tbk. 120 124 114 117 -3 7,813,500 921,375,900 489 39.000 118 J 404,800 117 T/B 230,000 260 PWON Pakuwon Jati Tbk. 384 394 384 394 10 163,448,800 63,763,448,200 8,271 1,518.948 396 J 5,936,800 394 T/B 393,000 261 PZZA Sarimelati Kencana Tbk. 630 640 620 620 -10 2,176,200 1,359,804,500 599 56.364 625 J 48,300 620 T/B 15,900 262 RAJA Rukun Raharja Tbk. 115 121 114 116 1 23,609,900 2,751,515,400 1,435 398.461 117 J 633,600 115 B 308,500 263 RALS Ramayana Lestari Sentosa Tbk. 625 640 610 625 0 41,665,300 26,067,854,000 2,042 390.625 625 T/J 6,405,900 620 B 1,369,600 264 RANC Supra Boga Lestari Tbk. 438 440 432 432 -6 2,015,000 877,738,200 266 86.400 436 J 18,000 432 T/B 119,700 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 5,123,600 0 B 0 266 RDTX Roda Vivatex Tbk 5,750 0 0 5,750 0 0 0 0 302.920 5,750 J 18,700 5,650 B 6,000 267 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 330 J 15,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 81 90 80 88 7 122,900 10,820,000 35 13.976 87 J 500 83 B 10,500 269 RMBA Bentoel Internasional Investama Tbk. 282 282 264 264 -18 19,400 5,167,800 30 2,065.728 264 T/J 172,900 0 B 0 270 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,220 1,190 1,220 20 256,900 312,093,000 77 478.431 1,225 J 25,200 1,220 T/B 100 271 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 354 356 0 25,400 9,203,800 27 296.667 356 T/J 10,000 354 B 25,600 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,750 9,850 9,850 9,850 100 500 4,925,000 1 6,354.839 9,900 J 100 9,475 B 100 273 SCMA Surya Citra Media Tbk. 1,225 1,235 1,205 1,215 -10 11,763,900 14,368,472,000 1,405 549.642 1,220 J 316,900 1,215 T/B 300,900 274 SDPC Millennium Pharmacon International Tbk. 127 126 119 123 -4 173,900 21,449,400 67 82.105 125 J 300 122 B 28,300 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 740 740 740 0 3,700 2,738,000 2 827.694 740 T/J 50,000 735 B 10,000 276 SGRO Sampoerna Agro Tbk. 1,690 1,740 1,685 1,700 10 607,500 1,030,676,500 141 72.650 1,700 T/J 4,400 1,695 B 9,400 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,410 1,375 1,380 -15 6,695,800 9,300,257,500 2,004 237.931 1,385 J 259,300 1,380 T/B 135,500 278 SILO Siloam International Hospitals Tbk. 4,620 4,680 4,610 4,660 40 69,500 323,618,000 110 52.925 4,670 J 1,100 4,660 T/B 10,400 279 SIMP Salim Ivomas Pratama Tbk. 324 326 320 320 -4 9,429,400 3,032,107,000 784 29.091 322 J 248,500 320 T/B 121,100 280 SMBR Semen Baturaja (Persero) Tbk. 515 530 510 520 5 13,677,100 7,101,123,500 1,880 92.857 520 T/J 272,400 515 B 657,800 281 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,065 1,040 1,055 15 141,200 148,516,000 74 1,274.155 1,060 J 21,000 1,055 T/B 1,900 282 SMDR Samudera Indonesia Tbk. 250 254 246 246 -4 1,673,700 417,823,200 232 987.238 246 T/J 112,700 244 B 53,400 283 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,700 9,550 9,600 0 4,729,000 45,492,042,500 1,142 3,340.525 9,600 T/J 103,500 9,575 B 26,200 284 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 113,600 20,220,800 9 92.228 187 J 400 178 T/B 39,300 285 SMMA Sinarmas Multiartha Tbk. 17,200 0 0 17,200 0 0 0 0 1,282.176 17,200 J 1,200 16,500 B 100 286 SMRA Summarecon Agung Tbk. 525 570 525 570 45 158,740,300 87,934,666,000 7,180 936.576 575 J 3,373,800 570 T/B 2,783,500 287 SMSM Selamat Sempurna Tbk. 1,340 1,355 1,325 1,330 -10 2,674,400 3,579,285,500 1,268 3,552.445 1,330 T/J 195,400 1,325 B 44,100 288 SOCI Soechi Lines Tbk. 128 133 128 130 2 10,397,400 1,350,721,700 627 23.636 131 J 583,600 130 T/B 663,700 289 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,000 T/J 200 0 B 0 290 SPMA Suparma Tbk. 254 260 256 256 2 61,300 15,695,400 12 114.757 258 J 10,000 256 T/B 23,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 131 128 131 3 1,100 141,400 3 139.806 133 J 30,000 129 B 700 292 SRIL Sri Rejeki Isman Tbk. 192 195 192 193 1 14,050,200 2,720,813,000 1,262 80.417 194 J 1,397,200 193 T/B 585,800 293 SRSN Indo Acidatama Tbk 58 58 56 56 -2 4,981,200 284,105,300 189 10.199 57 J 126,900 56 T/B 2,916,600 294 SSIA Surya Semesta Internusa Tbk. 360 368 358 358 -2 17,672,000 6,402,325,200 1,158 146.872 358 T/J 3,509,300 356 B 739,500 295 SSMS Sawit Sumbermas Sarana Tbk. 820 830 810 825 5 442,500 362,119,500 179 123.134 825 T/J 35,000 820 B 96,600 296 STAR Buana Artha Anugerah Tbk. 147 141 141 141 -6 100 14,100 1 138.235 138 J 200 0 B 0 297 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 6,720,300 0 B 0 298 TARA Sitara Propertindo Tbk. 52 50 50 50 -2 357,400 17,870,000 30 47.170 50 T/J 9,812,400 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,847,800 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,340 1,270 1,330 45 85,943,100 112,079,789,000 4,560 328.395 1,330 T/J 1,750,800 1,325 B 79,300 301 TBLA Tunas Baru Lampung Tbk. 810 835 805 830 20 7,716,800 6,330,922,500 1,089 189.001 830 T/J 112,200 825 B 91,700 302 TCID Mandom Indonesia Tbk. 6,650 6,900 6,600 6,900 250 4,200 27,755,000 12 676.789 6,600 J 1,800 6,575 B 1,200 303 TDPM Tridomain Performance Materials Tbk. 94 96 92 93 -1 3,150,900 295,932,600 207 40.789 94 J 1,207,900 93 T/B 290,800 304 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 305 TGRA Terregra Asia Energy Tbk. 66 67 64 67 1 917,100 59,915,700 102 33.500 67 T/J 254,100 65 B 242,100 306 TINS Timah Tbk. 790 800 765 780 -10 17,915,800 13,988,380,000 2,148 398.575 780 T/J 274,200 775 B 120,600 307 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 300 15,500 2 23.771 52 T/J 26,800 51 B 24,900 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,375 7,025 7,050 -150 23,522,400 168,031,335,000 9,311 435.889 7,075 J 91,200 7,050 T/B 269,000 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,970 3,000 2,930 2,930 -40 175,693,000 517,639,688,000 31,436 1,539.796 2,940 J 156,300 2,930 T/B 5,363,500 310 TMAS Temas Tbk. 108 110 106 107 -1 1,129,900 121,562,400 121 246.101 108 J 4,600 107 T/B 69,900 311 TOBA Toba Bara Sejahtra Tbk. 346 346 342 346 0 110,000 37,892,200 14 73.014 346 T/J 42,000 344 B 800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 1 80.475 50 T/J 17,640,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 296 298 292 294 -2 2,428,100 715,479,200 470 105.669 296 J 73,100 294 T/B 25,000 314 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,060 1,070 -15 308,705,600 331,605,450,000 16,723 5,096.937 1,075 J 8,576,000 1,070 T/B 2,421,800 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIM Trimegah Sekuritas Indonesia Tbk. 115 125 117 118 3 100,700 12,264,700 16 118.910 119 J 9,700 117 B 5,100 317 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. 400 420 420 420 20 100 42,000 1 250.537 400 J 50,000 386 B 500 319 TSPC Tempo Scan Pacific Tbk. 1,355 1,370 1,340 1,365 10 110,700 149,967,500 104 243.506 1,365 T/J 3,100 1,360 B 8,000 320 TURI Tunas Ridean Tbk. 1,385 1,390 1,385 1,385 0 300,000 416,400,000 14 3,077.778 1,385 T/J 100 1,375 B 4,500 321 UCID Uni-Charm Indonesia Tbk. 1,455 1,475 1,430 1,465 10 51,800 75,443,500 87 97.667 1,465 T/J 7,300 1,460 B 5,000 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,620 1,605 1,610 0 449,600 724,004,000 344 3,121.607 1,615 J 116,300 1,610 T/B 99,100 323 UNIC Unggul Indah Cahaya Tbk. 3,500 3,600 3,500 3,500 0 26,400 92,518,000 22 129.626 3,600 J 200 3,500 T/B 30,000 324 UNSP Bakrie Sumatera Plantations Tbk. 59 60 58 59 0 43,500 2,573,300 41 2.802 59 T/J 232,300 58 B 203,100 325 UNTR United Tractors Tbk. 24,775 24,950 24,025 24,275 -500 4,453,600 108,586,180,000 4,926 28,898.810 24,275 T/J 413,400 24,250 B 27,500 326 UNVR Unilever Indonesia Tbk. 8,100 8,150 8,050 8,050 -50 16,657,800 134,343,420,000 7,783 206,093.190 8,075 J 7,300 8,050 T/B 10,070,100 327 VICO Victoria Investama Tbk. 72 75 67 74 2 42,300 2,884,600 14 59.200 73 J 4,500 69 B 400 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 7,500 375,000 3 16.667 50 T/J 46,976,500 0 B 0 329 VOKS Voksel Electric Tbk. 192 200 196 198 6 19,900 3,944,200 15 87.586 199 J 10,700 198 T/B 100 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 194 186 194 8 25,183,700 4,825,066,000 1,451 66.897 194 T/J 678,400 193 B 71,000 331 WEHA WEHA Transportasi Indonesia Tbk. 72 74 71 73 1 564,100 40,625,500 148 31.867 73 T/J 6,600 72 B 2,500 332 WIIM Wismilak Inti Makmur Tbk. 372 382 368 370 -2 55,175,900 20,735,862,600 3,712 56.923 372 J 619,600 370 T/B 387,900 333 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,180 1,115 1,180 65 34,396,400 39,908,644,500 4,421 303.301 1,185 J 1,146,600 1,180 T/B 2,069,500 334 WINS Wintermar Offshore Marine Tbk. 96 96 90 96 0 14,800 1,359,600 6 25.962 96 T/J 5,000 92 B 1,100 335 WOMF Wahana Ottomitra Multiartha Tbk. 218 270 216 266 48 4,400,800 1,081,368,200 610 40.327 266 T/J 815,100 264 B 197,200 336 WOOD Integra Indocabinet Tbk. 390 414 390 414 24 122,807,700 49,680,166,200 6,253 159.231 414 T/J 1,184,700 412 B 778,200 337 WSBP Waskita Beton Precast Tbk. 165 174 164 173 8 79,766,500 13,627,076,500 3,036 35.306 174 J 1,874,000 173 T/B 517,600 338 WSKT Waskita Karya (Persero) Tbk. 630 655 630 655 25 52,661,700 34,047,362,000 3,961 176.788 660 J 4,992,000 655 T/B 2,457,400 339 WTON Wijaya Karya Beton Tbk. 272 282 272 280 8 21,197,200 5,895,050,400 1,078 47.458 280 T/J 1,257,900 278 B 79,800 Total 7,160,586,200 7,179,862,665,400 606,633 2,546,009,900 161,486,800 Jakarta, 11 August 2020 Trading Division