List of Securities Quotation Main Board Date: Wednesday, 12 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. 10,175 10,200 9,850 10,000 -175 2,736,100 27,439,772,500 2,152 812.375 10,050 J 16,900 10,000 T/B 46,600 2 ABMM ABM Investama Tbk. 1,005 1,000 995 1,000 -5 1,400 1,396,000 6 26.667 1,005 J 2,600 995 B 2,000 3 ACES Ace Hardware Indonesia Tbk. 1,650 1,660 1,630 1,640 -10 9,931,500 16,272,898,500 4,336 2,000.000 1,640 T/J 1,242,700 1,635 B 208,700 4 ACST Acset Indonusa Tbk. 262 264 246 262 0 558,400 145,490,200 86 11.002 262 T/J 32,400 258 B 134,000 5 ADHI Adhi Karya (Persero) Tbk. 605 620 595 610 5 16,348,000 9,950,734,000 1,552 479.059 610 T/J 964,000 605 B 2,006,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,775 7,675 7,750 50 87,000 672,912,500 156 333.333 7,775 J 4,700 7,750 T/B 1,200 7 ADMG Polychem Indonesia Tbk 105 108 104 105 0 553,000 58,199,200 88 9.372 105 T/J 16,000 104 B 231,600 8 ADRO Adaro Energy Tbk. 1,150 1,150 1,105 1,120 -30 46,530,100 52,005,454,500 7,003 101.818 1,125 J 2,682,700 1,120 T/B 671,500 9 AGII Aneka Gas Industri Tbk. 525 560 520 525 0 102,200 53,918,500 82 47.727 525 T/J 1,200 520 B 4,200 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 242 298 238 274 32 609,041,300 170,180,152,400 24,430 447.654 276 J 838,600 274 T/B 33,356,700 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. 2,870 2,900 2,820 2,860 -10 19,839,100 56,673,913,000 2,594 2,279.411 2,860 T/J 1,028,700 2,850 B 229,200 13 ALTO Tri Banyan Tirta Tbk. 374 354 354 354 -20 400 141,600 2 176.862 394 J 400 354 T/B 700 14 AMAN Makmur Berkah Amanda Tbk. 196 197 196 196 0 236,800 46,413,000 10 178.182 197 J 123,800 196 T/B 175,900 15 AMFG Asahimas Flat Glass Tbk. 2,650 0 0 2,650 0 0 0 0 108.163 2,790 J 225,000 2,640 B 4,300 16 AMRT Sumber Alfaria Trijaya Tbk. 730 740 725 725 -5 336,700 245,827,500 225 1,850.009 735 J 19,500 725 T/B 128,200 17 ANJT Austindo Nusantara Jaya Tbk. 545 520 515 520 -25 200 103,500 2 43.333 590 J 2,400 520 T/B 13,800 18 ANTM Aneka Tambang Tbk. 800 795 750 770 -30 188,570,300 144,622,777,000 15,624 507.681 775 J 2,316,500 770 T/B 3,259,600 19 APLI Asiaplast Industries Tbk. 120 120 120 120 0 400 48,000 3 100.000 120 T/J 19,900 112 B 600 20 APLN Agung Podomoro Land Tbk. 109 113 108 110 1 23,996,100 2,650,720,300 1,082 30.137 111 J 363,200 110 T/B 3,984,100 21 ARNA Arwana Citramulia Tbk. 440 464 430 446 6 3,443,200 1,546,718,400 221 3,031.333 454 J 50,000 446 T/B 134,400 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 950 0 0 950 0 0 0 0 280.608 950 J 1,900 920 B 300 24 ASGR Astra Graphia Tbk. 690 710 690 705 15 709,500 496,709,500 160 146.169 705 T/J 11,600 700 B 5,400 25 ASII Astra International Tbk. 5,225 5,400 5,175 5,400 175 31,304,300 166,881,005,000 9,320 3,861.639 5,400 T/J 1,610,900 5,375 B 290,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,180 1,190 1,180 1,185 5 21,600 25,608,000 24 2,194.444 1,185 T/J 100 1,180 B 1,900 27 ASRI Alam Sutera Realty Tbk. 118 124 117 120 2 86,445,900 10,433,775,500 2,390 114.286 121 J 2,348,500 120 T/B 1,573,500 28 ASSA Adi Sarana Armada Tbk. 595 605 575 580 -15 9,823,000 5,745,378,000 821 148.718 585 J 444,400 580 T/B 60,000 29 ATIC Anabatic Technologies Tbk. 645 605 605 605 -40 100 60,500 1 86.429 665 J 100 610 B 1,200 30 AUTO Astra Otoparts Tbk. 885 895 875 885 0 1,170,000 1,030,310,500 275 800.398 885 T/J 741,100 880 B 415,400 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 200 10,000 2 33.333 50 T/J 290,300 0 B 0 32 BATA Sepatu Bata Tbk. 620 645 585 645 25 24,500 15,435,000 18 8,365.759 645 T/J 10,000 640 B 100 33 BBCA Bank Central Asia Tbk. 30,875 31,300 30,800 31,300 425 7,122,400 222,041,945,000 7,663 17,885.714 31,300 T/J 40,000 31,275 B 3,000 34 BBKP Bank Bukopin Tbk. 197 204 194 198 1 220,341,800 43,838,496,700 4,466 59.373 199 J 2,870,700 198 T/B 2,449,500 35 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 101.449 1,395 J 200 1,330 B 100 36 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 5,200 4,760 5,125 345 181,198,500 909,662,586,500 33,708 24.649 5,150 J 3,294,500 5,125 T/B 5,409,200 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,370 3,190 3,350 160 459,419,200 1,518,827,655,000 46,559 3,828.571 3,350 T/J 13,854,900 3,340 B 3,354,300 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. 1,410 1,490 1,395 1,465 55 138,633,400 201,761,890,000 11,591 191.087 1,465 T/J 4,950,000 1,460 B 279,800 40 BBYB Bank Yudha Bhakti Tbk. 298 298 280 294 -4 15,600 4,417,200 9 299.328 290 J 6,200 280 B 3,500 41 BCAP MNC Kapital Indonesia Tbk. 145 154 142 143 -2 17,389,200 2,579,813,600 3,158 405.536 144 J 92,500 143 T/B 40,400 42 BDMN Bank Danamon Indonesia Tbk. 2,800 2,850 2,770 2,800 0 2,477,300 6,964,424,000 822 1.581 2,810 J 1,100 2,800 T/B 137,500 43 BEST Bekasi Fajar Industrial Estate Tbk. 124 127 121 122 -2 47,304,200 5,854,818,300 1,810 71.765 123 J 994,600 122 T/B 2,050,300 44 BFIN BFI Finance Indonesia Tbk. 358 374 350 360 2 53,177,200 19,177,741,600 2,651 1,844.829 362 J 9,400 360 T/B 329,100 45 BHIT MNC Investama Tbk. 50 50 50 50 0 2,660,600 133,030,000 185 146.220 50 T/J 35,579,700 0 B 0 46 BINA Bank Ina Perdana Tbk. 840 850 840 840 0 155,100 130,814,000 14 474.587 850 J 67,800 840 T/B 7,200 47 BIRD Blue Bird Tbk. 1,015 1,100 1,015 1,080 65 2,105,200 2,217,092,000 494 16.615 1,085 J 31,000 1,080 T/B 8,600 48 BISI BISI International Tbk. 910 910 900 905 -5 570,200 515,642,000 172 452.500 905 T/J 91,200 900 B 224,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 960 925 960 30 31,931,500 30,351,272,500 3,555 160.000 960 T/J 292,600 955 B 171,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 580 550 570 15 43,431,600 24,557,000,000 4,351 132.558 570 T/J 2,276,500 565 B 563,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,500,800 75,040,000 42 3.455 50 T/J 182,745,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,400 70,000 2 0.658 50 T/J 147,966,600 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,275 5,950 6,150 175 46,455,200 285,665,085,000 10,591 1,853.152 6,150 T/J 525,900 6,125 B 517,500 54 BMSR Bintang Mitra Semestaraya Tbk 55 56 52 53 -2 400 21,500 4 10.600 55 J 4,900 53 T/B 186,900 55 BMTR Global Mediacom Tbk. 212 264 212 264 52 287,557,800 73,070,990,200 8,872 214.879 0 J 0 264 T/B 35,196,500 56 BNBA Bank Bumi Arta Tbk. 310 314 308 314 4 167,200 52,374,800 35 196.250 316 J 30,000 314 T/B 30,000 57 BNGA Bank CIMB Niaga Tbk. 785 815 785 805 20 16,630,100 13,339,147,000 2,182 5.944 805 T/J 1,076,100 800 B 1,287,200 58 BNII Bank Maybank Indonesia Tbk. 204 226 204 210 6 38,054,700 8,238,478,200 2,825 2.502 212 J 122,300 210 T/B 660,200 59 BNLI Bank Permata Tbk. 1,235 1,240 1,220 1,220 -15 21,388,400 26,267,723,000 538 13.283 1,225 J 20,000 1,220 T/B 1,459,800 60 BPTR Batavia Prosperindo Trans Tbk. 93 98 87 87 -6 2,700 237,100 5 87.000 87 T/J 274,100 0 B 0 61 BRAM Indo Kordsa Tbk. 5,325 5,100 5,100 5,100 -225 200 1,020,000 2 198.486 5,100 T/J 400 0 B 0 62 BRIS Bank BRIsyariah Tbk. 570 635 560 590 20 703,486,100 425,262,558,500 45,149 115.686 595 J 1,921,500 590 T/B 8,068,900 63 BRPT Barito Pacific Tbk. 935 945 915 925 -10 88,289,900 81,894,933,500 8,911 361.710 930 J 2,164,100 925 T/B 161,800 64 BSDE Bumi Serpong Damai Tbk. 705 720 695 715 10 47,225,200 33,587,291,000 2,865 140.057 720 J 4,145,600 715 T/B 5,444,700 65 BSIM Bank Sinarmas Tbk. 510 510 500 510 0 32,600 16,376,000 25 347.840 510 T/J 1,000 500 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. 2,250 2,400 2,230 2,340 90 367,800 838,969,000 196 452.995 2,340 T/J 36,300 2,330 B 300 68 BTPS Bank BTPN Syariah Tbk. 3,860 4,050 3,870 4,020 160 9,620,200 37,989,983,000 4,203 412.308 4,020 T/J 59,300 4,010 B 29,400 69 BUDI Budi Starch & Sweetener Tbk. 91 93 90 93 2 299,000 27,296,800 74 50.404 93 T/J 176,000 91 B 41,000 70 BULL Buana Lintas Lautan Tbk. 290 292 284 284 -6 194,316,500 56,050,273,000 4,266 27.772 286 J 203,000 284 T/B 2,695,500 71 BVIC Bank Victoria International Tbk. 65 65 61 65 0 197,200 12,549,800 86 61.464 65 T/J 452,600 64 B 2,200 72 BWPT Eagle High Plantations Tbk. 114 115 110 112 -2 75,879,400 8,468,280,300 2,556 24.495 113 J 2,411,900 112 T/B 79,800 73 BYAN Bayan Resources Tbk. 13,275 0 0 13,275 0 0 0 0 228.879 13,500 J 100 13,350 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 208 210 200 206 -2 769,200 158,046,200 190 62.424 208 J 108,300 206 T/B 46,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 121,100 6,055,000 7 28.571 50 T/J 53,556,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,935 1,960 1,925 1,960 25 59,900 115,858,000 57 404.959 1,960 T/J 50,600 1,955 B 500 77 CFIN Clipan Finance Indonesia Tbk. 186 191 185 187 1 973,500 181,941,700 280 14.633 188 J 38,900 187 T/B 133,200 78 CITY Natura City Developments Tbk. 59 69 56 59 0 288,200 16,191,400 26 49.167 59 T/J 8,000 57 B 3,000 79 CLEO Sariguna Primatirta Tbk. 525 530 520 520 -5 7,017,200 3,681,588,500 840 2,260.870 525 J 156,800 520 T/B 274,700 80 CMNP Citra Marga Nusaphala Persada Tbk. 970 1,000 930 960 -10 292,200 282,089,000 126 91.861 980 J 100 960 T/B 6,700 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 98,397,500 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,300 6,325 6,175 6,200 -100 6,694,800 41,652,255,000 3,235 28,237.009 6,225 J 92,000 6,200 T/B 541,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 27,500 1,375,000 8 45.455 50 T/J 180,997,500 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 310 304 298 298 -12 7,001,100 2,100,548,200 35 150.380 300 J 200 298 T/B 60,000 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 2,500 86 CTRA Ciputra Development Tbk. 660 700 640 680 20 65,455,100 44,453,502,500 5,570 152.248 680 T/J 668,300 675 B 186,200 87 DART Duta Anggada Realty Tbk. 234 250 234 250 16 11,000 2,669,600 5 46.216 250 T/J 17,500 228 B 6,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 7,000 350,000 2 16.496 50 T/J 186,390,500 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 1,000 50,000 1 22.222 50 T/J 17,006,600 0 B 0 90 DILD Intiland Development Tbk. 180 190 179 182 2 44,438,600 8,151,807,000 2,357 31.715 182 T/J 614,400 181 B 556,100 91 DLTA Delta Djakarta Tbk. 4,490 4,500 4,490 4,490 0 40,900 183,899,000 52 26,839.620 4,490 T/J 15,600 4,480 B 9,400 92 DMAS Puradelta Lestari Tbk. 228 234 224 234 6 61,348,700 14,172,446,400 2,732 111.429 234 T/J 6,861,600 232 B 154,400 93 DMND Diamond Food Indonesia Tbk. 940 950 940 950 10 28,100 26,563,000 41 103.825 950 T/J 8,100 940 B 14,000 94 DNAR Bank Oke Indonesia Tbk. 244 230 230 230 -14 300 69,000 1 209.091 248 J 500 232 B 20,000 95 DOID Delta Dunia Makmur Tbk. 286 288 274 274 -12 65,495,900 18,337,155,800 4,370 370.952 274 T/J 1,900 272 B 2,134,800 96 DPNS Duta Pertiwi Nusantara Tbk. 250 260 250 250 0 700 180,000 4 81.227 260 J 123,600 252 B 1,500 97 DPUM Dua Putra Utama Makmur Tbk. 63 64 59 59 -4 59,100 3,502,900 18 10.727 62 J 16,700 59 T/B 3,400 98 DSFI Dharma Samudera Fishing Industries Tbk. 63 67 63 66 3 178,300 11,513,400 52 37.562 66 T/J 5,600 64 B 107,400 99 DSNG Dharma Satya Nusantara Tbk. 434 434 416 420 -14 3,742,100 1,576,577,200 386 113.514 422 J 19,300 420 T/B 171,100 100 DSSA Dian Swastatika Sentosa Tbk 20,500 20,400 20,400 20,400 -100 100 2,040,000 1 1,360.000 20,200 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 376 382 362 372 -4 12,971,800 4,787,616,400 2,269 73.663 372 T/J 333,600 370 B 214,700 102 DVLA Darya-Varia Laboratoria Tbk. 2,460 2,500 2,420 2,450 -10 28,500 70,048,000 49 901.824 2,450 T/J 5,800 2,440 B 1,500 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 222,100 11,105,000 8 14.286 50 T/J 865,200 0 B 0 104 EKAD Ekadharma International Tbk. 1,230 1,240 1,220 1,230 0 325,100 399,846,500 330 3,122.461 1,235 J 19,800 1,230 T/B 1,400 105 ELSA Elnusa Tbk. 250 252 242 242 -8 63,947,400 15,637,236,000 3,300 60.500 244 J 329,000 242 T/B 7,888,400 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 717,692,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 5,000 5,475 4,800 5,475 475 291,500 1,457,332,000 19 760.417 5,000 J 4,000 4,940 B 200 108 ERAA Erajaya Swasembada Tbk. 1,725 1,730 1,620 1,670 -55 24,051,500 40,312,313,000 8,110 167.000 1,675 J 13,200 1,670 T/B 1,485,200 109 ESSA Surya Esa Perkasa Tbk. 158 160 154 156 -2 1,258,300 195,794,800 146 290.443 157 J 27,200 156 T/B 57,100 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 37,100 1,855,000 12 20.080 50 T/J 766,900 0 B 0 111 ETWA Eterindo Wahanatama Tbk 70 76 70 73 3 2,300 166,900 10 6.012 71 J 100 0 B 0 112 EXCL XL Axiata Tbk. 2,410 2,450 2,410 2,430 20 9,634,000 23,401,543,000 3,424 123.324 2,440 J 471,100 2,430 T/B 302,400 113 FASW Fajar Surya Wisesa Tbk. 7,000 6,950 6,900 6,950 -50 1,500 10,410,000 4 1,592.722 7,000 J 1,200 6,800 B 1,700 114 FILM MD Pictures Tbk. 160 170 160 165 5 1,663,000 274,779,400 324 78.571 167 J 95,700 165 T/B 81,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 200 10,000 2 22.727 50 T/J 5,623,400 0 B 0 116 FREN Smartfren Telecom Tbk. 130 133 127 128 -2 218,484,900 28,294,378,900 7,795 7.111 129 J 5,159,800 128 T/B 2,287,700 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 9,589,000 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,425 0 0 1,425 0 0 0 0 1,140.000 1,420 J 700 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. 51,025 51,325 50,700 51,000 -25 984,900 50,092,847,500 2,906 1,990.244 51,025 J 4,900 51,000 T/B 1,600 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,605 1,560 1,560 -50 3,700 5,776,500 5 133.333 1,560 T/J 1,900 1,530 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 256 258 250 254 -2 23,168,600 5,883,099,800 1,715 34.144 254 T/J 3,500 252 B 8,265,000 123 GJTL Gajah Tunggal Tbk. 555 570 540 550 -5 1,915,300 1,049,126,000 479 107.979 550 T/J 78,400 545 B 294,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 82 0 2,729,700 220,772,500 187 20.500 82 T/J 1,138,700 81 B 251,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,310 1,310 1,295 1,300 -10 342,200 445,216,500 128 101.167 1,300 T/J 5,000 1,295 B 55,600 126 GPRA Perdana Gapuraprima Tbk. 50 51 50 50 0 431,700 21,787,800 33 21.568 51 J 1,417,800 50 T/B 247,700 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 102 100 100 100 -2 9,400 940,000 3 40.000 104 J 3,000 100 T/B 8,200 129 GZCO Gozco Plantations Tbk. 50 0 0 50 0 0 0 0 26.579 50 J 10,806,500 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. 510 560 505 505 -5 300 162,500 3 96.190 478 J 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. 3,170 3,180 3,120 3,150 -20 158,500 499,454,000 90 85.135 3,160 J 1,000 3,140 B 400 134 HERO Hero Supermarket Tbk. 860 865 800 835 -25 19,500 16,214,500 21 1,742.924 840 J 5,700 835 T/B 4,400 135 HEXA Hexindo Adiperkasa Tbk. 3,460 3,500 3,390 3,490 30 130,300 446,555,000 126 1,068.389 3,490 T/J 40,900 3,480 B 100 136 HITS Humpuss Intermoda Transportasi Tbk. 560 585 535 585 25 18,800 10,689,000 18 900.000 585 T/J 1,000 540 B 100 137 HKMU HK Metals Utama Tbk. 77 77 73 74 -3 51,087,800 3,828,105,000 1,566 32.174 75 J 1,125,300 74 T/B 1,264,500 138 HMSP H.M. Sampoerna Tbk. 1,705 1,725 1,685 1,720 15 41,716,800 71,093,162,500 7,272 8,586.262 1,725 J 1,935,200 1,720 T/B 171,400 139 HOKI Buyung Poetra Sembada Tbk. 645 650 635 645 0 9,557,900 6,141,112,000 680 208.065 645 T/J 336,500 640 B 293,400 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 11,400 570,000 6 27.027 50 T/J 639,100 0 B 0 141 HRTA Hartadinata Abadi Tbk. 256 258 250 258 2 657,300 166,747,400 214 86.000 258 T/J 72,100 256 B 17,400 142 HRUM Harum Energy Tbk. 1,380 1,415 1,335 1,415 35 5,581,800 7,783,602,500 704 27.212 1,415 T/J 234,100 1,395 B 1,000 143 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 144 ICBP Indofood CBP Sukses Makmur Tbk. 10,200 10,300 10,125 10,150 -50 7,687,000 78,111,982,500 4,695 376.274 10,175 J 95,000 10,150 T/B 175,200 145 IDPR Indonesia Pondasi Raya Tbk. 182 183 170 180 -2 132,400 22,706,700 47 14.062 180 T/J 13,400 170 B 17,600 146 IFII Indonesia Fibreboard Industry Tbk. 134 134 129 129 -5 256,100 33,408,900 74 122.857 130 J 33,000 129 T/B 119,600 147 IGAR Champion Pacific Indonesia Tbk. 316 334 312 324 8 375,100 120,902,400 81 211.765 324 T/J 14,900 322 B 2,200 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 300 15,000 1 14.286 50 T/J 18,672,300 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 705 705 660 660 -45 24,332,500 16,322,267,000 2,578 92.893 660 T/J 8,456,600 0 B 0 150 IMJS Indomobil Multi Jasa Tbk. 272 274 254 254 -18 18,166,100 4,668,527,200 1,316 50.800 256 J 80,700 254 T/B 7,605,500 151 INAF Indofarma Tbk. 3,390 3,450 3,160 3,230 -160 11,329,200 37,187,164,000 5,481 1,292.000 3,240 J 11,700 3,230 T/B 289,900 152 INCI Intanwijaya Internasional Tbk 655 655 640 650 -5 87,100 56,160,500 85 70.302 650 T/J 1,800 640 B 17,900 153 INCO Vale Indonesia Tbk. 3,620 3,620 3,500 3,540 -80 14,306,000 50,673,763,000 3,460 1,444.898 3,550 J 57,200 3,540 T/B 371,500 154 INDF Indofood Sukses Makmur Tbk. 7,050 7,150 7,000 7,050 0 16,834,200 118,783,412,500 3,791 1,206.799 7,050 T/J 1,011,800 7,025 B 131,700 155 INDR Indo-Rama Synthetics Tbk. 2,270 2,270 2,250 2,270 0 161,500 363,535,000 18 305.728 2,320 J 600 2,250 B 61,500 156 INDS Indospring Tbk. 2,100 2,080 1,960 1,970 -130 7,200 14,215,000 25 184.687 2,010 J 100 1,970 T/B 7,100 157 INDY Indika Energy Tbk. 1,085 1,065 1,025 1,035 -50 21,323,600 22,199,341,500 3,820 35.085 1,040 J 340,000 1,035 T/B 275,600 158 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,725 9,250 9,475 125 11,797,600 112,102,812,500 5,687 488.233 9,475 T/J 2,800 9,450 B 61,000 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 400 20,300 4 0.291 51 T/J 651,200 50 B 500,000 160 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,900 11,725 11,825 25 3,636,500 43,002,992,500 2,576 473.000 11,850 J 61,300 11,825 T/B 201,900 161 IPOL Indopoly Swakarsa Industry Tbk. 81 84 80 84 3 134,900 10,852,600 49 40.000 84 T/J 8,300 80 B 24,600 162 IPTV MNC Vision Networks Tbk. 310 358 308 328 18 107,302,800 35,580,478,200 8,005 136.667 328 T/J 489,900 326 B 80,900 163 ISAT Indosat Tbk. 2,410 2,440 2,340 2,390 -20 2,976,300 7,107,731,000 1,336 170.714 2,400 J 51,300 2,390 T/B 86,300 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 126 124 126 0 1,542,700 193,296,400 141 42.712 126 T/J 62,900 125 B 358,800 165 ITMG Indo Tambangraya Megah Tbk. 8,375 8,375 8,075 8,125 -250 6,189,000 50,363,175,000 4,098 58.036 8,150 J 26,200 8,100 B 123,300 166 JAWA Jaya Agra Wattie Tbk. 53 60 52 55 2 112,200 5,968,300 33 11.000 55 T/J 57,500 54 B 500 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 328 338 -2 436,500 146,085,600 20 279.762 338 T/J 19,200 332 B 50,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,115 1,095 1,100 -5 27,636,000 30,460,592,500 3,579 300.711 1,105 J 874,600 1,100 T/B 1,038,800 169 JRPT Jaya Real Property Tbk. 422 428 418 424 2 1,712,600 724,174,000 203 407.692 424 T/J 252,400 422 B 263,000 170 JSKY Sky Energy Indonesia Tbk. 79 87 78 80 1 32,582,200 2,682,496,400 2,455 40.000 81 J 237,900 80 T/B 38,500 171 JSMR Jasa Marga (Persero) Tbk. 4,050 4,140 4,060 4,120 70 5,327,000 21,901,255,000 2,556 242.953 4,130 J 108,000 4,120 T/B 221,400 172 KAEF Kimia Farma Tbk. 3,350 3,410 3,120 3,230 -120 38,048,600 123,423,214,000 13,791 3,230.000 3,240 J 67,700 3,230 T/B 1,149,800 173 KBLI KMI Wire & Cable Tbk. 378 378 360 368 -10 4,245,300 1,559,411,000 425 44.715 370 J 59,500 368 T/B 239,300 174 KEEN Kencana Energi Lestari Tbk. 320 320 298 314 -6 3,421,300 1,076,468,600 250 79.293 316 J 33,300 312 B 132,200 175 KICI Kedaung Indah Can Tbk 226 0 0 226 0 0 0 0 47.981 278 J 500 230 B 2,000 176 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 142 -2 1,859,400 265,526,000 100 4.927 143 J 700 142 T/B 2,761,600 177 KINO Kino Indonesia Tbk. 3,270 3,270 3,160 3,270 0 475,700 1,530,966,000 247 86.053 3,270 T/J 12,600 3,220 B 200 178 KKGI Resource Alam Indonesia Tbk. 210 208 208 208 -2 678,000 141,024,000 20 729.825 208 T/J 236,800 196 B 6,200 179 KLBF Kalbe Farma Tbk. 1,600 1,620 1,600 1,615 15 46,451,800 74,845,328,500 5,337 15,751.487 1,615 T/J 6,870,000 1,610 B 539,700 180 KOBX Kobexindo Tractors Tbk. 91 91 90 90 -1 30,800 2,776,800 18 22.500 91 J 5,300 90 T/B 1,000 181 KOTA DMS Propertindo Tbk. 640 650 635 645 5 10,922,600 7,006,523,000 455 322.500 645 T/J 110,500 640 B 150,000 182 KPAL Steadfast Marine Tbk. 59 59 56 57 -2 374,900 21,577,500 81 49.565 58 J 93,600 57 T/B 269,400 183 KRAS Krakatau Steel (Persero) Tbk. 374 380 370 372 -2 40,166,500 15,032,786,400 3,177 46.248 374 J 991,300 372 T/B 5,099,300 184 KREN Kresna Graha Investama Tbk. 97 97 91 93 -4 16,264,600 1,503,991,200 1,199 967.541 94 J 995,800 93 T/B 66,000 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 1,400 70,000 2 7.806 50 T/J 30,392,900 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 0 0 5,250 0 0 0 0 86.777 5,400 J 300 5,100 B 200 187 LINK Link Net Tbk. 1,945 1,960 1,925 1,935 -10 1,050,600 2,035,867,500 952 120.938 1,940 J 36,000 1,930 B 96,400 188 LION Lion Metal Works Tbk. 272 290 272 280 8 10,600 2,950,400 20 175.363 288 J 4,800 280 T/B 100 189 LPCK Lippo Cikarang Tbk 795 800 780 790 -5 933,100 736,969,000 317 89.070 795 J 4,700 790 T/B 32,500 190 LPGI Lippo General Insurance Tbk. 3,900 4,000 3,850 3,900 0 143,100 559,773,000 148 175.281 3,900 T/J 2,000 3,890 B 2,000 191 LPKR Lippo Karawaci Tbk. 139 143 139 140 1 7,393,800 1,038,727,900 539 45.208 140 T/J 967,900 139 B 1,667,700 192 LPPF Matahari Department Store Tbk. 1,260 1,280 1,230 1,260 0 24,568,500 30,966,596,500 3,259 28.551 1,265 J 121,100 1,260 T/B 27,600 193 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,000 980 990 -15 18,642,300 18,466,988,000 2,387 255.484 995 J 237,100 990 T/B 1,898,700 194 LTLS Lautan Luas Tbk. 442 442 434 436 -6 2,900 1,266,200 13 154.124 440 J 10,300 436 T/B 500 195 MAIN Malindo Feedmill Tbk. 635 645 610 615 -20 13,545,600 8,432,557,500 2,062 349.432 620 J 338,600 615 T/B 972,400 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,800 90,000 3 6.835 50 T/J 1,286,997,600 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 695 700 685 695 0 7,729,000 5,348,830,000 1,268 1,115.301 695 T/J 319,400 690 B 202,300 199 MARK Mark Dynamics Indonesia Tbk. 910 910 865 885 -25 6,773,900 5,962,164,500 1,205 1,770.000 885 T/J 1,900 880 B 136,800 200 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 500 282,500 2 401.735 565 T/J 50,000 540 B 100 201 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. 420 420 412 416 -4 1,385,600 575,839,200 190 26.000 418 J 74,500 416 T/B 11,400 203 MBTO Martina Berto Tbk. 70 70 68 68 -2 2,000 137,800 3 9.189 70 J 104,100 67 B 22,800 204 MCOR Bank China Construction Bank Indonesia Tbk. 128 136 125 129 1 13,045,900 1,707,041,400 646 115.703 130 J 988,600 129 T/B 1,037,600 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 5 36.232 50 T/J 2,365,800 0 B 0 206 MDLN Modernland Realty Tbk. 59 60 55 55 -4 42,696,700 2,405,696,000 868 16.323 56 J 1,396,100 55 T/B 752,300 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 700 35,000 1 8.039 50 T/J 73,157,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 565 575 535 540 -25 220,635,400 121,070,364,000 11,254 951.089 540 T/J 2,361,100 535 B 4,734,300 209 MEGA Bank Mega Tbk. 7,100 7,050 7,050 7,050 -50 400 2,820,000 4 5,138.933 7,050 T/J 1,400 6,750 B 500 210 META Nusantara Infrastructure Tbk. 113 112 111 111 -2 37,800 4,229,400 14 33.629 112 J 19,100 111 T/B 6,800 211 MGRO Mahkota Group Tbk. 830 840 825 835 5 4,299,700 3,585,328,000 439 371.111 840 J 495,800 830 B 16,800 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,300 -20 19,132,900 44,115,459,000 1,419 135.415 2,310 J 51,400 2,300 T/B 189,200 213 MLBI Multi Bintang Indonesia Tbk. 9,700 9,700 9,625 9,650 -50 15,700 151,975,000 37 61,464.968 9,700 J 200 9,625 B 4,000 214 MLPL Multipolar Tbk. 50 51 50 50 0 5,004,000 250,215,800 93 5.735 50 T/J 640,700 0 B 0 215 MLPT Multipolar Technology Tbk. 580 590 575 580 0 128,500 74,388,500 99 120.833 580 T/J 5,000 575 B 40,700 216 MNCN Media Nusantara Citra Tbk. 880 975 870 955 75 444,704,700 416,634,261,000 30,846 106.111 960 J 3,074,600 955 T/B 20,503,100 217 MPMX Mitra Pinasthika Mustika Tbk. 486 488 478 480 -6 1,064,700 512,569,800 328 32.000 482 J 6,100 480 T/B 124,400 218 MPPA Matahari Putra Prima Tbk. 111 112 110 111 0 603,400 67,031,200 67 46.668 112 J 318,800 111 T/B 83,100 219 MRAT Mustika Ratu Tbk. 139 139 130 134 -5 190,000 25,244,300 65 20.615 136 J 100 134 T/B 14,700 220 MSKY MNC Sky Vision Tbk. 1,100 1,225 1,025 1,025 -75 7,102,200 8,242,482,500 7,838 67.434 1,025 T/J 256,100 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,615 1,655 1,565 1,565 -50 2,680,000 4,296,210,500 770 2,817.383 1,565 T/J 51,500 1,560 B 20,000 222 MTLA Metropolitan Land Tbk. 390 390 390 390 0 3,600 1,404,000 6 163.968 390 T/J 46,400 380 B 12,500 223 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,125 0 219,000 242,767,500 18 133.996 1,125 T/J 86,200 1,105 B 10,000 224 MYOR Mayora Indah Tbk. 2,250 2,270 2,230 2,250 0 4,408,600 9,888,484,000 1,021 11,255.628 2,260 J 32,500 2,250 T/B 7,200 225 MYTX Asia Pacific Investama Tbk. 52 54 54 54 2 100 5,400 1 8.117 53 J 26,500 50 B 20,300 226 NIKL Pelat Timah Nusantara Tbk. 885 890 865 865 -20 3,613,300 3,142,028,000 939 266.154 870 J 62,500 865 T/B 355,500 227 NISP Bank OCBC NISP Tbk. 715 720 710 710 -5 305,000 216,837,000 48 860.356 710 T/J 221,100 705 B 134,400 228 NOBU Bank Nationalnobu Tbk. 770 770 720 720 -50 9,800 7,148,500 13 192.000 740 J 300 720 T/B 700 229 NRCA Nusa Raya Cipta Tbk. 316 316 310 316 0 249,200 78,159,000 63 37.176 316 T/J 40,000 314 B 7,300 230 NZIA Nusantara Almazia Tbk. 170 195 170 170 0 9,100 1,636,100 12 77.273 192 J 2,800 171 B 6,000 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,600 80,000 2 98.922 50 T/J 3,274,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 79 80 74 74 -5 61,762,000 4,600,260,300 5,173 74.000 74 T/J 3,564,300 0 B 0 233 PANR Panorama Sentrawisata Tbk. 84 84 81 82 -2 1,057,500 87,034,200 145 49.199 83 J 495,800 82 T/B 17,000 234 PANS Panin Sekuritas Tbk. 805 820 800 805 0 253,800 205,682,500 139 585.455 810 J 2,000 805 T/B 139,100 235 PBID Panca Budi Idaman Tbk. 885 900 860 870 -15 1,122,700 976,940,500 231 102.353 875 J 200 865 B 3,500 236 PBRX Pan Brothers Tbk. 244 254 246 250 6 51,600 12,815,800 29 442.478 252 J 189,800 250 T/B 2,200 237 PBSA Paramita Bangun Sarana Tbk. 750 0 0 750 0 0 0 0 62.500 730 J 12,500 0 B 0 238 PEHA Phapros Tbk. 1,905 1,950 1,800 1,805 -100 1,525,100 2,828,019,000 910 150.668 1,815 J 7,100 1,805 T/B 57,800 239 PGAS Perusahaan Gas Negara Tbk. 1,210 1,235 1,200 1,220 10 124,317,100 151,784,584,000 7,158 406.667 1,220 T/J 1,733,200 1,215 B 1,394,400 240 PGUN Pradiksi Gunatama Tbk. 358 358 334 338 -20 253,600 86,122,800 77 293.913 350 J 3,500 338 T/B 100 241 PJAA Pembangunan Jaya Ancol Tbk. 520 535 515 530 10 20,600 10,863,500 22 103.415 535 J 5,200 530 T/B 1,200 242 PLIN Plaza Indonesia Realty Tbk. 2,450 0 0 2,450 0 0 0 0 1,016.640 2,450 J 4,000 2,380 B 3,400 243 PNBN Bank Pan Indonesia Tbk 785 815 780 815 30 10,762,100 8,655,290,000 864 1,356.976 815 T/J 78,500 810 B 465,900 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 777,800 38,890,000 232 50.000 50 T/J 6,422,600 0 B 0 245 PNIN Paninvest Tbk. 720 725 715 720 0 3,985,300 2,869,194,000 115 765.632 725 J 29,500 720 T/B 115,300 246 PNLF Panin Financial Tbk. 182 186 181 185 3 45,600,000 8,396,285,600 1,590 199.957 186 J 1,481,700 185 T/B 1,753,000 247 POLL Pollux Properti Indonesia Tbk. 3,950 4,000 3,770 3,780 -170 12,300 47,305,000 84 614.634 3,830 J 100 3,780 T/B 112,200 248 PPRE PP Presisi Tbk. 179 182 175 179 0 10,014,300 1,783,063,400 1,753 41.628 179 T/J 515,600 178 B 56,500 249 PPRO PP Properti Tbk. 50 50 50 50 0 6,791,900 339,595,000 155 108.108 50 T/J 71,419,100 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 122 140 121 138 16 151,100 20,425,800 28 77.690 135 J 40,500 119 B 800 251 PRDA Prodia Widyahusada Tbk. 3,010 3,110 2,990 3,000 -10 87,500 267,183,000 113 46.154 3,050 J 800 3,000 T/B 600 252 PSSI Pelita Samudera Shipping Tbk. 165 165 159 165 0 1,911,200 306,244,100 91 122.222 166 J 4,500 165 T/B 110,700 253 PTBA Bukit Asam Tbk. 2,100 2,100 2,050 2,060 -40 36,475,500 75,102,492,000 6,559 1,791.304 2,060 T/J 390,300 2,050 B 1,349,800 254 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 185 J 2,000 158 B 12,700 255 PTPP PP (Persero) Tbk. 985 1,025 960 1,010 25 105,243,700 105,381,424,000 8,961 189.850 1,010 T/J 1,219,600 1,005 B 515,500 256 PTRO Petrosea Tbk. 1,945 1,950 1,920 1,930 -15 682,900 1,320,951,000 250 1,544.000 1,935 J 13,400 1,930 T/B 11,900 257 PTSN Sat Nusapersada Tbk 238 242 224 228 -10 6,499,700 1,492,611,800 706 117.931 230 J 84,200 228 T/B 193,000 258 PUDP Pudjiadi Prestige Tbk. 220 220 220 220 0 100 22,000 1 27.440 236 J 300 222 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 117 119 109 113 -4 2,408,000 277,607,700 199 37.667 114 J 20,300 113 T/B 164,200 260 PWON Pakuwon Jati Tbk. 394 408 390 406 12 234,599,200 94,134,724,200 12,224 1,565.211 406 T/J 7,125,900 404 B 4,563,900 261 PZZA Sarimelati Kencana Tbk. 620 630 615 620 0 1,252,800 776,036,000 387 56.364 620 T/J 5,000 615 B 106,200 262 RAJA Rukun Raharja Tbk. 116 119 114 115 -1 14,228,200 1,647,976,100 897 395.026 115 T/J 41,500 114 B 1,170,900 263 RALS Ramayana Lestari Sentosa Tbk. 625 640 615 625 0 36,410,800 22,815,195,500 1,603 390.625 630 J 108,700 625 T/B 2,054,500 264 RANC Supra Boga Lestari Tbk. 432 440 426 430 -2 2,789,000 1,204,801,200 442 86.000 430 T/J 600 428 B 23,800 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 100 5,000 1 15.994 50 T/J 5,173,800 0 B 0 266 RDTX Roda Vivatex Tbk 5,750 5,700 5,600 5,700 -50 200 1,130,000 2 300.286 5,750 J 18,700 5,600 B 14,900 267 RELI Reliance Sekuritas Indonesia Tbk. 340 0 0 340 0 0 0 0 156.923 330 J 25,000 0 B 0 268 RICY Ricky Putra Globalindo Tbk 88 88 84 84 -4 7,500 645,100 13 13.341 87 J 100 84 T/B 9,300 269 RMBA Bentoel Internasional Investama Tbk. 264 272 246 246 -18 21,300 5,245,000 6 1,924.883 268 J 5,400 246 T/B 1,400 270 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,230 1,210 1,225 5 263,700 322,199,000 108 480.392 1,225 T/J 700 1,220 B 6,200 271 SAMF Saraswanti Anugerah Makmur Tbk. 356 358 356 356 0 16,100 5,751,600 17 296.667 358 J 15,000 356 T/B 7,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 0 0 9,850 0 0 0 0 6,354.839 9,900 J 100 9,450 B 300 273 SCMA Surya Citra Media Tbk. 1,215 1,275 1,210 1,260 45 49,206,300 61,640,760,500 5,000 569.999 1,260 T/J 83,800 1,255 B 842,000 274 SDPC Millennium Pharmacon International Tbk. 123 124 120 122 -1 78,500 9,483,500 30 81.437 122 T/J 16,700 120 B 21,500 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 740 740 740 0 1,100 814,000 1 827.694 770 J 50,000 740 T/B 5,000 276 SGRO Sampoerna Agro Tbk. 1,700 1,735 1,700 1,735 35 150,400 259,228,000 53 74.145 1,775 J 100 1,735 T/B 16,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,380 1,395 1,340 1,370 -10 11,475,700 15,529,947,000 3,222 236.207 1,370 T/J 980,200 1,365 B 18,000 278 SILO Siloam International Hospitals Tbk. 4,660 4,680 4,610 4,650 -10 190,100 883,433,000 172 52.812 4,660 J 1,600 4,650 T/B 32,100 279 SIMP Salim Ivomas Pratama Tbk. 320 320 314 316 -4 5,268,600 1,663,969,200 739 28.727 320 J 348,800 316 T/B 469,900 280 SMBR Semen Baturaja (Persero) Tbk. 520 540 510 515 -5 11,864,400 6,130,504,500 1,607 91.964 520 J 957,900 515 T/B 581,800 281 SMCB Solusi Bangun Indonesia Tbk. 1,055 1,060 1,020 1,030 -25 103,100 106,116,000 38 1,243.961 1,030 T/J 18,300 1,020 B 6,600 282 SMDR Samudera Indonesia Tbk. 246 252 242 246 0 554,300 135,250,000 182 987.238 246 T/J 19,800 244 B 58,800 283 SMGR Semen Indonesia (Persero) Tbk. 9,600 10,000 9,500 9,850 250 12,787,900 124,725,685,000 4,548 3,427.518 9,875 J 75,200 9,850 T/B 400 284 SMKL Satyamitra Kemas Lestari Tbk. 178 187 178 178 0 50,600 9,011,500 4 92.228 186 J 700 178 T/B 300 285 SMMA Sinarmas Multiartha Tbk. 17,200 17,000 17,000 17,000 -200 200 3,400,000 2 1,267.267 16,750 J 100 16,675 B 2,500 286 SMRA Summarecon Agung Tbk. 570 595 555 570 0 149,410,400 86,240,199,500 7,033 936.576 575 J 593,900 570 T/B 8,888,900 287 SMSM Selamat Sempurna Tbk. 1,330 1,345 1,290 1,320 -10 2,778,200 3,673,139,500 1,306 3,525.735 1,320 T/J 104,700 1,315 B 100 288 SOCI Soechi Lines Tbk. 130 130 124 127 -3 11,133,400 1,404,665,000 711 23.091 128 J 754,400 127 T/B 10,000 289 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 200 0 B 0 290 SPMA Suparma Tbk. 256 258 256 258 2 7,600 1,956,800 7 115.654 258 T/J 22,800 256 B 600 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 138 122 135 4 5,600 761,500 9 144.075 135 T/J 616,200 129 B 4,500 292 SRIL Sri Rejeki Isman Tbk. 193 196 191 195 2 24,478,300 4,757,161,100 1,437 81.250 196 J 2,929,000 195 T/B 230,100 293 SRSN Indo Acidatama Tbk 56 57 55 56 0 7,901,600 443,316,000 290 10.199 56 T/J 532,500 55 B 2,577,100 294 SSIA Surya Semesta Internusa Tbk. 358 360 348 348 -10 28,333,200 10,026,889,200 1,271 142.769 348 T/J 10,214,700 346 B 220,600 295 SSMS Sawit Sumbermas Sarana Tbk. 825 835 810 835 10 197,700 163,294,500 49 124.627 835 T/J 76,700 825 B 8,000 296 STAR Buana Artha Anugerah Tbk. 141 140 140 140 -1 100 14,000 1 137.255 140 T/J 900 0 B 0 297 SULI SLJ Global Tbk. 50 50 50 50 0 100,100 5,005,000 3 0.714 50 T/J 3,556,400 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 72,700 3,635,000 10 47.170 50 T/J 10,746,500 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 28,727,600 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,340 1,280 1,290 -40 38,291,500 50,006,857,500 2,757 318.519 1,290 T/J 394,600 1,285 B 466,400 301 TBLA Tunas Baru Lampung Tbk. 830 835 815 820 -10 4,582,200 3,768,288,500 854 186.724 825 J 225,800 820 T/B 166,800 302 TCID Mandom Indonesia Tbk. 6,900 6,950 6,900 6,950 50 1,400 9,675,000 5 681.693 6,950 T/J 400 6,625 B 500 303 TDPM Tridomain Performance Materials Tbk. 93 95 93 94 1 3,878,400 364,432,200 222 41.228 95 J 337,800 94 T/B 107,000 304 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. 67 68 64 66 -1 952,100 63,649,600 109 33.000 67 J 132,300 66 T/B 354,400 306 TINS Timah Tbk. 780 780 750 760 -20 19,503,600 14,820,390,500 2,247 388.355 765 J 509,900 760 T/B 5,168,600 307 TIRT Tirta Mahakam Resources Tbk 52 52 50 52 0 5,200 260,400 2 23.771 52 T/J 26,700 50 B 35,200 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,225 6,850 6,950 -100 18,507,300 130,002,567,500 8,191 429.707 6,950 T/J 167,500 6,925 B 151,400 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,930 2,960 2,920 2,950 20 110,934,800 327,065,869,000 18,090 1,550.306 2,950 T/J 2,124,800 2,940 B 3,124,500 310 TMAS Temas Tbk. 107 110 107 108 1 1,153,500 124,672,800 94 248.401 109 J 174,400 107 B 97,100 311 TOBA Toba Bara Sejahtra Tbk. 346 346 342 342 -4 53,400 18,271,200 12 72.170 342 T/J 1,200 340 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 2 80.475 50 T/J 16,818,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 296 290 294 0 4,382,900 1,281,288,600 449 105.669 294 T/J 47,300 292 B 1,180,500 314 TOWR Sarana Menara Nusantara Tbk. 1,070 1,095 1,065 1,090 20 422,196,700 457,319,585,500 27,484 5,192.207 1,090 T/J 21,540,300 1,085 B 1,789,800 315 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. 118 119 114 115 -3 6,000 690,300 7 115.887 119 J 5,100 115 T/B 15,000 317 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. 420 0 0 420 0 0 0 0 250.537 416 J 50,000 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,365 1,390 1,375 1,380 15 287,100 396,819,500 156 246.182 1,380 T/J 1,800 1,375 B 38,800 320 TURI Tunas Ridean Tbk. 1,385 1,405 1,390 1,390 5 217,700 303,192,000 14 3,088.889 1,390 T/J 67,600 1,375 B 5,000 321 UCID Uni-Charm Indonesia Tbk. 1,465 1,470 1,450 1,455 -10 132,700 193,213,000 78 97.000 1,470 J 1,800 1,455 T/B 8,300 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,615 1,600 1,605 -5 950,100 1,524,244,000 638 3,111.913 1,610 J 77,400 1,605 T/B 81,700 323 UNIC Unggul Indah Cahaya Tbk. 3,500 3,500 3,500 3,500 0 100 350,000 1 129.626 3,650 J 100 3,510 B 1,000 324 UNSP Bakrie Sumatera Plantations Tbk. 59 59 55 55 -4 5,155,000 284,040,400 97 2.612 56 J 125,000 55 T/B 844,500 325 UNTR United Tractors Tbk. 24,275 24,000 22,650 23,525 -750 9,508,600 219,700,127,500 9,572 28,005.952 23,550 J 21,800 23,525 T/B 109,500 326 UNVR Unilever Indonesia Tbk. 8,050 8,125 8,025 8,050 0 11,451,200 92,199,057,500 5,828 206,093.190 8,075 J 56,700 8,050 T/B 8,600,300 327 VICO Victoria Investama Tbk. 74 73 72 72 -2 4,500 326,100 10 57.600 73 J 3,400 72 T/B 76,000 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 700 35,000 5 16.667 50 T/J 52,531,100 0 B 0 329 VOKS Voksel Electric Tbk. 198 198 190 197 -1 111,800 21,555,300 28 87.143 197 T/J 500 190 B 100 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 197 189 195 1 39,219,300 7,625,213,100 2,199 67.241 195 T/J 1,536,300 194 B 1,235,300 331 WEHA WEHA Transportasi Indonesia Tbk. 73 74 72 73 0 449,700 32,764,200 132 31.867 73 T/J 4,400 72 B 600 332 WIIM Wismilak Inti Makmur Tbk. 370 382 364 366 -4 71,503,100 26,732,594,200 5,542 56.308 368 J 334,400 366 T/B 459,000 333 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,215 1,150 1,215 35 42,921,900 51,310,842,000 5,336 312.297 1,215 T/J 1,728,000 1,210 B 335,100 334 WINS Wintermar Offshore Marine Tbk. 96 96 96 96 0 1,000 96,000 1 25.962 95 J 100 94 B 10,600 335 WOMF Wahana Ottomitra Multiartha Tbk. 266 264 248 248 -18 380,500 95,466,200 88 37.598 248 T/J 1,317,000 0 B 0 336 WOOD Integra Indocabinet Tbk. 414 418 400 406 -8 50,520,300 20,471,434,200 3,624 156.154 406 T/J 127,200 404 B 10,200 337 WSBP Waskita Beton Precast Tbk. 173 175 169 169 -4 90,045,300 15,433,999,700 3,779 34.490 170 J 691,800 169 T/B 3,513,500 338 WSKT Waskita Karya (Persero) Tbk. 655 670 645 655 0 44,248,300 29,098,394,000 3,547 176.788 660 J 1,802,100 655 T/B 3,787,900 339 WTON Wijaya Karya Beton Tbk. 280 286 280 282 2 13,759,100 3,887,973,600 1,416 47.797 284 J 596,200 282 T/B 649,300 Total 7,891,209,900 8,914,234,504,900 681,885 3,443,298,400 262,029,300 Jakarta, 12 August 2020 Trading Division