List of Securities Quotation Main Board Date: Thursday, 13 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. 10,000 10,425 10,075 10,150 150 2,707,700 27,719,002,500 2,193 824.560 10,175 J 13,800 10,150 T/B 18,600 2 ABMM ABM Investama Tbk. 1,000 1,005 960 1,000 0 6,200 6,110,500 14 26.667 1,000 T/J 1,300 975 B 500 3 ACES Ace Hardware Indonesia Tbk. 1,640 1,650 1,630 1,635 -5 8,320,800 13,636,241,000 3,213 1,993.902 1,635 T/J 2,132,700 1,630 B 597,600 4 ACST Acset Indonusa Tbk. 262 266 254 260 -2 988,600 258,309,200 106 10.918 260 T/J 191,200 258 B 62,100 5 ADHI Adhi Karya (Persero) Tbk. 610 615 600 600 -10 7,059,300 4,269,901,500 863 471.205 605 J 908,700 600 T/B 3,323,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,850 7,700 7,725 -25 117,500 912,770,000 262 332.258 7,800 J 5,400 7,725 T/B 900 7 ADMG Polychem Indonesia Tbk 105 106 103 105 0 999,600 104,802,900 97 9.372 107 J 83,500 105 T/B 980,300 8 ADRO Adaro Energy Tbk. 1,120 1,130 1,105 1,115 -5 40,519,400 45,190,149,500 5,250 101.364 1,115 T/J 1,956,700 1,110 B 686,000 9 AGII Aneka Gas Industri Tbk. 525 545 515 525 0 348,300 181,842,000 105 47.727 525 T/J 5,000 515 B 38,800 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 274 282 264 268 -6 124,651,400 34,031,562,200 7,415 437.851 268 T/J 3,287,000 266 B 1,153,600 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. 2,860 2,960 2,810 2,840 -20 14,778,400 42,869,666,000 2,045 2,263.471 2,840 T/J 180,000 2,820 B 56,900 13 ALTO Tri Banyan Tirta Tbk. 354 400 334 400 46 1,200 467,000 6 199.844 400 T/J 111,000 338 B 1,200 14 AMAN Makmur Berkah Amanda Tbk. 196 196 196 196 0 229,500 44,982,000 7 178.182 197 J 124,000 196 T/B 183,000 15 AMFG Asahimas Flat Glass Tbk. 2,650 2,650 2,630 2,630 -20 25,800 68,363,000 10 107.347 2,640 J 2,300 2,630 T/B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. 725 735 725 725 0 435,100 316,716,000 183 1,850.009 730 J 74,400 720 B 650,000 17 ANJT Austindo Nusantara Jaya Tbk. 520 515 515 515 -5 100 51,500 1 42.917 590 J 2,400 520 B 1,200 18 ANTM Aneka Tambang Tbk. 770 790 770 770 0 99,028,400 77,094,696,500 7,795 507.681 775 J 763,800 770 T/B 4,682,100 19 APLI Asiaplast Industries Tbk. 120 120 120 120 0 1,600 192,000 1 100.000 119 J 5,200 112 B 600 20 APLN Agung Podomoro Land Tbk. 110 113 110 112 2 19,683,700 2,193,586,600 783 30.685 112 T/J 2,945,400 111 B 600,800 21 ARNA Arwana Citramulia Tbk. 446 450 438 442 -4 480,100 213,697,400 114 3,004.146 442 T/J 111,100 438 B 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 1,100 905 B 100 24 ASGR Astra Graphia Tbk. 705 725 705 725 20 1,329,200 953,321,000 235 150.315 725 T/J 65,000 715 B 100 25 ASII Astra International Tbk. 5,400 5,550 5,375 5,400 0 36,344,700 197,486,662,500 7,029 3,861.639 5,425 J 138,900 5,400 T/B 903,000 26 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,190 1,185 1,185 0 20,800 24,703,500 27 2,194.444 1,185 T/J 500 1,180 B 4,500 27 ASRI Alam Sutera Realty Tbk. 120 122 118 119 -1 24,976,400 2,992,221,400 1,103 113.333 120 J 1,744,100 119 T/B 1,186,800 28 ASSA Adi Sarana Armada Tbk. 580 600 575 600 20 9,322,100 5,495,477,500 1,038 153.846 605 J 362,900 600 T/B 134,200 29 ATIC Anabatic Technologies Tbk. 605 600 600 600 -5 100 60,000 1 85.714 655 J 100 600 T/B 500 30 AUTO Astra Otoparts Tbk. 885 925 885 910 25 5,479,700 5,015,215,000 548 823.008 910 T/J 190,500 905 B 203,200 31 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 100 5,000 1 33.333 50 T/J 292,200 0 B 0 32 BATA Sepatu Bata Tbk. 645 645 600 635 -10 4,600 2,822,500 9 8,236.057 610 J 500 605 B 1,000 33 BBCA Bank Central Asia Tbk. 31,300 31,500 30,900 31,500 200 9,716,200 305,192,357,500 7,170 18,000.000 31,500 T/J 850,400 31,475 B 100 34 BBKP Bank Bukopin Tbk. 198 202 196 196 -2 85,976,700 16,996,400,600 2,057 58.773 197 J 1,138,900 196 T/B 415,100 35 BBMD Bank Mestika Dharma Tbk. 1,400 1,550 1,350 1,500 100 15,900 23,057,000 19 108.696 1,500 T/J 1,300 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,125 5,350 5,025 5,075 -50 87,602,500 449,172,182,500 20,298 24.409 5,075 T/J 6,320,700 5,050 B 2,943,900 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,350 3,450 3,300 3,330 -20 214,222,600 718,292,497,000 26,568 3,805.714 3,330 T/J 6,296,800 3,320 B 2,588,000 38 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 39 BBTN Bank Tabungan Negara (Persero) Tbk. 1,465 1,515 1,455 1,455 -10 65,193,000 96,250,759,500 6,719 189.783 1,455 T/J 1,500,200 1,450 B 2,011,700 40 BBYB Bank Yudha Bhakti Tbk. 294 0 0 294 0 0 0 0 299.328 296 J 400 280 B 3,500 41 BCAP MNC Kapital Indonesia Tbk. 143 145 138 142 -1 15,672,400 2,243,866,100 5,727 402.700 142 T/J 73,800 141 B 40,000 42 BDMN Bank Danamon Indonesia Tbk. 2,800 2,880 2,800 2,800 0 1,731,100 4,892,587,000 663 1.581 2,810 J 2,100 2,800 T/B 91,000 43 BEST Bekasi Fajar Industrial Estate Tbk. 122 126 121 122 0 23,765,600 2,910,423,900 916 71.765 123 J 796,600 122 T/B 105,600 44 BFIN BFI Finance Indonesia Tbk. 360 360 336 340 -20 41,249,700 14,134,862,200 1,522 1,742.339 342 J 31,700 340 T/B 747,400 45 BHIT MNC Investama Tbk. 50 50 50 50 0 182,800 9,140,000 74 146.220 50 T/J 56,174,300 0 B 0 46 BINA Bank Ina Perdana Tbk. 840 845 835 845 5 128,300 107,838,000 17 477.412 845 T/J 400 840 B 1,700 47 BIRD Blue Bird Tbk. 1,080 1,150 1,030 1,040 -40 3,950,400 4,401,866,000 861 16.000 1,045 J 4,100 1,040 T/B 201,200 48 BISI BISI International Tbk. 905 920 900 905 0 331,600 299,756,000 160 452.500 905 T/J 128,700 900 B 99,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 980 950 950 -10 16,235,200 15,594,125,000 2,843 158.333 955 J 1,652,100 950 T/B 3,059,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 580 560 560 -10 15,349,000 8,692,950,500 2,435 130.233 565 J 949,200 560 T/B 1,931,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 42,900 2,145,000 13 3.455 50 T/J 302,060,200 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 175,122,800 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,250 6,050 6,050 -100 42,994,600 262,511,872,500 8,886 1,823.019 6,075 J 39,700 6,050 T/B 238,600 54 BMSR Bintang Mitra Semestaraya Tbk 53 70 54 58 5 31,500 1,973,800 35 11.600 59 J 400 58 T/B 200 55 BMTR Global Mediacom Tbk. 264 306 246 248 -16 501,115,900 140,732,816,200 19,501 201.856 250 J 164,800 248 T/B 10,701,700 56 BNBA Bank Bumi Arta Tbk. 314 314 308 312 -2 52,600 16,322,200 17 195.000 314 J 10,000 312 T/B 20,500 57 BNGA Bank CIMB Niaga Tbk. 805 815 780 795 -10 7,011,500 5,570,917,500 1,142 5.870 795 T/J 192,800 790 B 281,100 58 BNII Bank Maybank Indonesia Tbk. 210 212 204 206 -4 4,671,000 971,666,000 590 2.454 208 J 375,300 206 T/B 201,700 59 BNLI Bank Permata Tbk. 1,220 1,260 1,225 1,260 40 14,609,500 18,184,300,000 514 13.719 1,265 J 83,800 1,260 T/B 1,942,700 60 BPTR Batavia Prosperindo Trans Tbk. 87 86 81 81 -6 2,100 171,100 6 81.000 81 T/J 109,900 0 B 0 61 BRAM Indo Kordsa Tbk. 5,100 5,100 4,750 4,750 -350 900 4,380,000 4 184.864 5,100 J 100 0 B 0 62 BRIS Bank BRIsyariah Tbk. 590 630 580 585 -5 150,199,000 88,873,865,500 12,338 114.706 585 T/J 2,266,300 580 B 10,313,200 63 BRPT Barito Pacific Tbk. 925 935 910 910 -15 45,745,000 41,952,500,500 4,747 355.844 915 J 877,300 910 T/B 412,400 64 BSDE Bumi Serpong Damai Tbk. 715 725 700 705 -10 26,268,400 18,650,952,500 2,009 138.099 710 J 1,013,700 705 T/B 2,304,600 65 BSIM Bank Sinarmas Tbk. 510 505 500 505 -5 38,900 19,466,000 19 344.430 510 J 18,600 505 T/B 200 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. 2,340 2,400 2,310 2,330 -10 293,100 684,739,000 124 451.059 2,320 J 6,900 2,310 B 36,800 68 BTPS Bank BTPN Syariah Tbk. 4,020 4,140 3,980 4,010 -10 7,011,300 28,309,927,000 3,196 411.282 4,010 T/J 11,400 4,000 B 79,900 69 BUDI Budi Starch & Sweetener Tbk. 93 98 90 98 5 4,213,700 402,340,900 215 53.114 99 J 708,700 98 T/B 827,700 70 BULL Buana Lintas Lautan Tbk. 284 290 284 288 4 178,735,300 51,216,383,400 4,340 28.164 288 T/J 523,300 286 B 490,600 71 BVIC Bank Victoria International Tbk. 65 65 63 63 -2 137,100 8,691,700 18 59.573 64 J 77,700 63 T/B 96,000 72 BWPT Eagle High Plantations Tbk. 112 117 114 116 4 135,058,700 15,589,528,900 4,347 25.370 117 J 9,546,400 116 T/B 776,300 73 BYAN Bayan Resources Tbk. 13,275 13,500 13,275 13,500 225 2,200 29,475,000 9 232.759 13,950 J 300 13,500 T/B 4,200 74 CAMP Campina Ice Cream Industry Tbk. 206 218 204 212 6 1,417,500 299,179,400 355 64.242 212 T/J 99,000 210 B 11,100 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 46,900 2,345,000 16 28.571 50 T/J 40,186,600 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,960 1,970 1,950 1,965 5 89,100 174,489,000 71 405.992 1,970 J 23,400 1,965 T/B 2,500 77 CFIN Clipan Finance Indonesia Tbk. 187 194 186 186 -1 7,584,600 1,425,399,800 437 14.555 187 J 319,900 186 T/B 306,000 78 CITY Natura City Developments Tbk. 59 59 57 59 0 15,300 874,700 12 49.167 59 T/J 4,100 57 B 82,600 79 CLEO Sariguna Primatirta Tbk. 520 530 515 515 -5 6,228,200 3,241,428,000 861 2,239.130 520 J 208,300 515 T/B 47,800 80 CMNP Citra Marga Nusaphala Persada Tbk. 960 1,010 915 940 -20 1,287,200 1,245,775,500 366 89.947 960 J 1,800 940 T/B 58,100 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 107,559,200 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,275 6,175 6,175 -25 5,183,600 32,151,257,500 2,274 28,123.150 6,175 T/J 170,700 6,150 B 291,400 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,300 265,000 2 45.455 50 T/J 178,682,100 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 298 320 300 310 12 1,342,700 413,640,000 17 156.435 310 T/J 111,100 300 B 9,400 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. 680 695 670 670 -10 27,785,800 18,873,367,000 2,000 150.009 670 T/J 43,700 665 B 969,700 87 DART Duta Anggada Realty Tbk. 250 0 0 250 0 0 0 0 46.216 234 J 5,000 0 B 0 88 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 204,274,300 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 100 5,000 1 22.222 50 T/J 20,088,200 0 B 0 90 DILD Intiland Development Tbk. 182 187 180 181 -1 8,622,800 1,573,222,200 695 31.541 181 T/J 219,400 180 B 1,072,400 91 DLTA Delta Djakarta Tbk. 4,490 4,500 4,470 4,490 0 15,100 67,715,000 42 26,839.620 4,490 T/J 7,400 4,480 B 1,000 92 DMAS Puradelta Lestari Tbk. 234 236 230 236 2 51,751,100 12,065,382,800 2,740 112.381 236 T/J 3,539,000 234 B 175,300 93 DMND Diamond Food Indonesia Tbk. 950 955 940 950 0 18,600 17,631,500 43 103.825 950 T/J 25,600 945 B 100 94 DNAR Bank Oke Indonesia Tbk. 230 236 230 230 0 1,300 303,400 3 209.091 230 T/J 3,800 228 B 10,000 95 DOID Delta Dunia Makmur Tbk. 274 286 274 274 0 82,364,600 23,025,054,200 5,405 370.952 276 J 8,700 274 T/B 1,807,700 96 DPNS Duta Pertiwi Nusantara Tbk. 250 246 244 244 -6 1,600 390,600 3 79.277 250 J 8,800 240 B 400 97 DPUM Dua Putra Utama Makmur Tbk. 59 62 57 61 2 91,600 5,387,100 20 11.091 61 T/J 19,400 58 B 20,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 65 66 0 91,800 6,054,000 18 37.562 66 T/J 9,100 65 B 10,700 99 DSNG Dharma Satya Nusantara Tbk. 420 446 422 442 22 5,765,700 2,514,416,000 648 119.459 442 T/J 533,500 440 B 77,600 100 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,000 J 100 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 372 374 362 366 -6 5,119,100 1,870,208,400 880 72.475 366 T/J 83,900 364 B 78,600 102 DVLA Darya-Varia Laboratoria Tbk. 2,450 3,060 2,450 3,040 590 320,100 891,880,000 322 1,118.998 3,040 T/J 139,700 2,980 B 100 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 12,743,400 637,170,000 23 14.286 50 T/J 3,909,900 0 B 0 104 EKAD Ekadharma International Tbk. 1,230 1,240 1,230 1,235 5 274,400 338,284,000 186 3,135.154 1,235 T/J 25,000 1,230 B 23,800 105 ELSA Elnusa Tbk. 242 250 242 242 0 30,352,800 7,458,245,200 1,740 60.500 244 J 2,134,100 242 T/B 8,052,000 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 722,412,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 5,475 5,475 5,100 5,100 -375 5,900 30,690,000 8 708.333 5,100 T/J 1,000 0 B 0 108 ERAA Erajaya Swasembada Tbk. 1,670 1,705 1,655 1,680 10 10,582,300 17,805,295,000 2,922 168.000 1,680 T/J 814,100 1,675 B 34,700 109 ESSA Surya Esa Perkasa Tbk. 156 158 154 156 0 2,366,600 369,047,700 103 290.443 158 J 22,200 156 T/B 190,100 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 2,300 115,000 16 20.080 50 T/J 928,100 0 B 0 111 ETWA Eterindo Wahanatama Tbk 73 75 70 75 2 6,200 450,100 7 6.176 73 J 30,800 0 B 0 112 EXCL XL Axiata Tbk. 2,430 2,610 2,440 2,610 180 58,717,500 149,423,193,000 15,072 132.459 2,620 J 517,100 2,610 T/B 2,954,300 113 FASW Fajar Surya Wisesa Tbk. 6,950 6,900 6,750 6,850 -100 800 5,485,000 3 1,569.805 7,000 J 500 6,850 T/B 400 114 FILM MD Pictures Tbk. 165 168 159 162 -3 1,027,700 167,975,800 177 77.143 163 J 5,500 162 T/B 27,100 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 750,100 37,505,000 20 22.727 50 T/J 4,247,700 0 B 0 116 FREN Smartfren Telecom Tbk. 128 130 120 120 -8 690,940,500 83,653,506,900 20,307 6.667 120 T/J 38,188,900 0 B 0 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 9,496,600 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,425 1,425 1,425 1,425 0 1,400 1,995,000 1 1,140.000 1,430 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. 51,000 51,300 50,775 50,900 -100 796,100 40,618,532,500 2,661 1,986.341 50,900 T/J 10,400 50,875 B 13,000 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,560 1,655 1,555 1,655 95 800 1,260,000 4 141.453 1,600 J 3,500 1,510 B 100 122 GIAA Garuda Indonesia (Persero) Tbk. 254 256 252 256 2 17,965,600 4,555,054,400 1,482 34.413 256 T/J 2,377,700 254 B 57,900 123 GJTL Gajah Tunggal Tbk. 550 570 550 555 5 3,254,400 1,811,665,500 421 108.960 560 J 98,800 555 T/B 235,600 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 81 81 -1 1,942,000 157,917,200 192 20.250 82 J 846,000 81 T/B 391,000 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,310 1,300 1,305 5 214,900 279,674,500 129 101.556 1,305 T/J 500 1,300 B 2,400 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 500,300 25,015,000 20 21.568 50 T/J 7,500 0 B 0 127 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 128 GWSA Greenwood Sejahtera Tbk. 100 100 96 100 0 17,400 1,707,500 18 40.000 101 J 10,000 100 T/B 3,200 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 10,000 500,000 1 26.579 50 T/J 7,515,800 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 149 J 3,100 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 505 555 480 480 -25 1,500 736,200 5 91.429 480 T/J 300 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 3,180 3,110 3,150 0 300,100 942,946,000 79 85.135 3,150 T/J 1,600 3,130 B 500 134 HERO Hero Supermarket Tbk. 835 865 805 845 10 1,700 1,388,500 6 1,763.797 835 J 1,300 810 B 600 135 HEXA Hexindo Adiperkasa Tbk. 3,490 3,670 3,500 3,580 90 118,300 421,801,000 165 1,095.941 3,580 T/J 20,500 3,560 B 3,500 136 HITS Humpuss Intermoda Transportasi Tbk. 585 600 585 600 15 11,600 6,832,500 10 923.077 600 T/J 1,500 545 B 5,100 137 HKMU HK Metals Utama Tbk. 74 76 74 74 0 43,418,100 3,248,467,400 1,225 32.174 75 J 1,184,100 74 T/B 5,760,800 138 HMSP H.M. Sampoerna Tbk. 1,720 1,745 1,710 1,715 -5 34,424,500 59,346,602,000 5,711 8,561.302 1,720 J 448,400 1,715 T/B 1,450,400 139 HOKI Buyung Poetra Sembada Tbk. 645 645 635 645 0 9,399,800 6,023,818,500 529 208.065 645 T/J 492,300 640 B 199,900 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 6,500 325,000 10 27.027 50 T/J 444,300 0 B 0 141 HRTA Hartadinata Abadi Tbk. 258 268 246 250 -8 2,528,100 648,028,600 352 83.333 250 T/J 76,100 248 B 25,700 142 HRUM Harum Energy Tbk. 1,415 1,425 1,380 1,390 -25 653,800 911,653,500 375 26.731 1,395 J 2,400 1,390 T/B 3,800 143 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. 10,150 10,275 10,150 10,250 100 8,840,200 90,337,847,500 3,724 379.981 10,250 T/J 468,100 10,225 B 1,500 145 IDPR Indonesia Pondasi Raya Tbk. 180 181 175 181 1 22,200 3,891,600 7 14.141 181 T/J 3,300 170 B 130,400 146 IFII Indonesia Fibreboard Industry Tbk. 129 132 128 130 1 212,100 27,285,100 63 123.810 130 T/J 28,400 128 B 43,000 147 IGAR Champion Pacific Indonesia Tbk. 324 330 306 306 -18 911,900 286,183,200 126 200.000 306 T/J 13,900 304 B 4,000 148 IKAI Intikeramik Alamasri Industri Tbk. 50 0 0 50 0 0 0 0 14.286 50 J 15,171,100 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 660 655 615 620 -40 36,239,500 22,792,141,500 3,106 87.263 625 J 79,400 620 T/B 120,400 150 IMJS Indomobil Multi Jasa Tbk. 254 266 238 254 0 9,521,100 2,463,127,000 751 50.800 258 J 209,600 254 T/B 16,700 151 INAF Indofarma Tbk. 3,230 3,390 3,250 3,300 70 4,706,100 15,574,379,000 2,356 1,320.000 3,300 T/J 129,100 3,290 B 45,000 152 INCI Intanwijaya Internasional Tbk 650 690 635 640 -10 113,400 72,403,000 92 69.220 650 J 11,500 640 T/B 33,200 153 INCO Vale Indonesia Tbk. 3,540 3,580 3,520 3,560 20 5,731,300 20,351,900,000 1,597 1,453.061 3,560 T/J 55,600 3,550 B 141,300 154 INDF Indofood Sukses Makmur Tbk. 7,050 7,250 7,025 7,225 175 13,482,600 96,808,692,500 5,329 1,236.755 7,250 J 235,100 7,225 T/B 3,000,100 155 INDR Indo-Rama Synthetics Tbk. 2,270 2,330 2,260 2,310 40 15,600 35,273,000 8 311.115 2,300 J 200 2,260 B 14,100 156 INDS Indospring Tbk. 1,970 2,100 1,955 2,050 80 7,400 14,773,500 33 192.187 2,050 T/J 100 2,000 B 100 157 INDY Indika Energy Tbk. 1,035 1,080 1,025 1,050 15 20,321,300 21,505,169,500 3,541 35.593 1,055 J 65,200 1,050 T/B 440,500 158 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,975 9,275 9,875 400 23,965,300 234,207,800,000 9,007 508.845 9,875 T/J 98,800 9,850 B 47,000 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 50 -1 711,200 35,763,900 55 0.286 51 J 337,200 50 T/B 260,000 160 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,800 11,825 0 2,704,300 32,093,570,000 2,196 473.000 11,850 J 14,100 11,825 T/B 20,500 161 IPOL Indopoly Swakarsa Industry Tbk. 84 86 81 81 -3 208,500 17,296,400 56 38.571 85 J 13,500 80 B 141,000 162 IPTV MNC Vision Networks Tbk. 328 334 312 312 -16 38,184,100 12,318,552,200 14,178 130.000 312 T/J 1,305,500 310 B 1,070,600 163 ISAT Indosat Tbk. 2,390 2,530 2,390 2,510 120 12,907,200 32,083,475,000 4,049 179.286 2,510 T/J 13,400 2,500 B 133,900 164 ISSP Steel Pipe Industry of Indonesia Tbk. 126 136 125 132 6 20,469,200 2,703,057,400 1,715 44.746 132 T/J 700,300 131 B 100,400 165 ITMG Indo Tambangraya Megah Tbk. 8,125 8,325 8,075 8,175 50 3,425,000 28,088,415,000 2,212 58.393 8,175 T/J 17,900 8,150 B 82,900 166 JAWA Jaya Agra Wattie Tbk. 55 56 52 55 0 39,200 2,078,000 15 11.000 55 T/J 49,100 53 B 5,000 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 330 340 2 391,400 131,373,200 22 281.417 340 T/J 100,400 328 B 100 168 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,090 1,100 0 13,465,500 14,790,956,500 2,330 300.711 1,105 J 777,200 1,100 T/B 987,500 169 JRPT Jaya Real Property Tbk. 424 436 424 432 8 2,156,800 927,342,200 557 415.385 432 T/J 74,200 430 B 61,500 170 JSKY Sky Energy Indonesia Tbk. 80 82 79 80 0 4,138,800 329,549,400 400 40.000 80 T/J 475,700 79 B 2,613,300 171 JSMR Jasa Marga (Persero) Tbk. 4,120 4,190 4,110 4,140 20 7,242,500 30,003,457,000 3,112 244.132 4,150 J 136,500 4,140 T/B 95,200 172 KAEF Kimia Farma Tbk. 3,230 3,330 3,230 3,260 30 17,534,700 57,421,594,000 5,743 3,260.000 3,260 T/J 30,400 3,250 B 141,400 173 KBLI KMI Wire & Cable Tbk. 368 374 366 370 2 473,800 174,992,800 145 44.958 372 J 30,000 370 T/B 2,500 174 KEEN Kencana Energi Lestari Tbk. 314 352 314 318 4 7,692,400 2,562,428,800 910 80.303 320 J 2,400 318 T/B 35,800 175 KICI Kedaung Indah Can Tbk 226 0 0 226 0 0 0 0 47.981 222 J 1,200 214 B 3,300 176 KIJA Kawasan Industri Jababeka Tbk. 142 144 142 144 2 351,000 50,109,900 81 4.996 144 T/J 461,700 142 B 257,400 177 KINO Kino Indonesia Tbk. 3,270 3,320 3,230 3,240 -30 629,600 2,053,657,000 156 85.263 3,240 T/J 15,400 3,230 B 28,400 178 KKGI Resource Alam Indonesia Tbk. 208 210 198 202 -6 8,400 1,679,200 9 708.772 210 J 243,000 200 B 6,000 179 KLBF Kalbe Farma Tbk. 1,615 1,625 1,610 1,625 10 45,146,800 73,126,916,500 5,269 15,849.020 1,625 T/J 1,578,500 1,620 B 510,000 180 KOBX Kobexindo Tractors Tbk. 90 91 89 89 -1 12,200 1,098,900 16 22.250 90 J 24,900 89 T/B 64,600 181 KOTA DMS Propertindo Tbk. 645 645 635 640 -5 11,008,500 7,038,795,000 489 320.000 640 T/J 9,300 635 B 180,000 182 KPAL Steadfast Marine Tbk. 57 62 57 61 4 2,593,000 156,316,700 221 53.043 62 J 381,100 61 T/B 483,500 183 KRAS Krakatau Steel (Persero) Tbk. 372 388 372 376 4 77,019,700 29,266,441,800 5,209 46.745 376 T/J 2,998,400 374 B 3,312,800 184 KREN Kresna Graha Investama Tbk. 93 93 89 90 -3 13,581,100 1,223,842,300 1,003 936.330 91 J 724,300 90 T/B 210,300 185 LEAD Logindo Samudramakmur Tbk. 50 0 0 50 0 0 0 0 7.806 50 J 31,853,800 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 0 0 5,250 0 0 0 0 86.777 5,800 J 100 5,025 B 100 187 LINK Link Net Tbk. 1,935 1,945 1,920 1,920 -15 1,068,400 2,059,077,000 571 120.000 1,920 T/J 100 1,915 B 11,300 188 LION Lion Metal Works Tbk. 280 282 282 282 2 7,700 2,171,400 6 176.615 286 J 1,200 282 T/B 20,200 189 LPCK Lippo Cikarang Tbk 790 840 785 795 5 3,405,200 2,761,345,000 564 89.633 795 T/J 900 790 B 3,000 190 LPGI Lippo General Insurance Tbk. 3,900 3,900 3,790 3,860 -40 71,300 274,494,000 115 173.483 3,860 T/J 2,600 3,850 B 4,500 191 LPKR Lippo Karawaci Tbk. 140 143 139 139 -1 8,460,100 1,190,067,400 507 44.885 140 J 50,000 139 T/B 982,400 192 LPPF Matahari Department Store Tbk. 1,260 1,385 1,265 1,300 40 66,396,600 88,054,133,500 10,230 29.458 1,305 J 275,700 1,300 T/B 276,900 193 LSIP PP London Sumatra Indonesia Tbk. 990 1,030 995 1,005 15 41,613,000 42,133,786,000 3,756 259.355 1,010 J 1,127,700 1,005 T/B 1,579,300 194 LTLS Lautan Luas Tbk. 436 440 432 432 -4 55,200 23,943,000 26 152.711 436 J 1,000 432 T/B 800 195 MAIN Malindo Feedmill Tbk. 615 625 605 610 -5 7,009,000 4,297,795,000 1,032 346.591 610 T/J 42,200 605 B 1,673,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 1,800 90,000 4 6.835 50 T/J 383,431,200 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. 695 720 695 695 0 28,105,600 19,834,727,500 3,037 1,115.301 695 T/J 632,000 690 B 1,050,300 199 MARK Mark Dynamics Indonesia Tbk. 885 885 825 835 -50 10,676,300 8,951,418,500 1,799 1,670.000 835 T/J 66,800 830 B 147,900 200 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 600 339,000 2 401.735 580 J 300 540 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 400 202 MBSS Mitrabahtera Segara Sejati Tbk. 416 420 412 412 -4 743,000 307,044,000 145 25.750 414 J 22,100 412 T/B 105,000 203 MBTO Martina Berto Tbk. 68 69 69 69 1 8,200 565,800 9 9.324 70 J 55,000 68 B 5,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 129 131 125 125 -4 6,135,700 776,214,800 302 112.116 126 J 21,400 125 T/B 861,400 205 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,827,100 0 B 0 206 MDLN Modernland Realty Tbk. 55 58 54 56 1 18,053,200 1,011,349,700 474 16.619 57 J 159,000 56 T/B 21,134,500 207 MDRN Modern Internasional Tbk. 50 0 0 50 0 0 0 0 8.039 50 J 72,081,800 0 B 0 208 MEDC Medco Energi Internasional Tbk. 540 565 520 525 -15 129,269,200 69,883,811,500 7,357 924.670 525 T/J 1,103,300 520 B 7,361,300 209 MEGA Bank Mega Tbk. 7,050 7,050 7,050 7,050 0 1,200 8,460,000 2 5,138.933 7,050 T/J 200 6,950 B 200 210 META Nusantara Infrastructure Tbk. 111 113 112 112 1 111,200 12,454,800 19 33.931 113 J 151,800 112 T/B 46,600 211 MGRO Mahkota Group Tbk. 835 845 830 835 0 3,881,000 3,241,978,500 397 371.111 835 T/J 298,800 830 B 17,500 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,400 2,290 2,390 90 25,099,200 59,213,650,000 2,550 140.714 2,400 J 37,100 2,390 T/B 42,500 213 MLBI Multi Bintang Indonesia Tbk. 9,650 9,650 9,600 9,625 -25 48,200 463,935,000 51 61,305.732 9,650 J 48,500 9,600 B 15,800 214 MLPL Multipolar Tbk. 50 50 50 50 0 1,968,800 98,440,000 154 5.735 50 T/J 1,143,700 0 B 0 215 MLPT Multipolar Technology Tbk. 580 685 590 605 25 2,846,800 1,824,919,000 1,631 126.042 610 J 32,800 605 T/B 20,300 216 MNCN Media Nusantara Citra Tbk. 955 985 920 945 -10 251,730,600 237,465,255,000 13,703 105.000 945 T/J 1,036,600 940 B 46,500 217 MPMX Mitra Pinasthika Mustika Tbk. 480 484 476 476 -4 1,153,500 551,630,600 409 31.733 478 J 5,000 476 T/B 336,800 218 MPPA Matahari Putra Prima Tbk. 111 115 110 110 -1 1,660,000 185,243,100 187 46.248 110 T/J 126,500 109 B 181,600 219 MRAT Mustika Ratu Tbk. 134 140 134 136 2 84,000 11,392,800 51 20.923 138 J 5,300 136 T/B 50,000 220 MSKY MNC Sky Vision Tbk. 1,025 1,000 955 955 -70 23,800 22,791,000 31 62.829 955 T/J 68,200 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,565 1,575 1,515 1,535 -30 2,358,200 3,609,490,000 728 2,763.376 1,540 J 500 1,535 T/B 67,700 222 MTLA Metropolitan Land Tbk. 390 396 390 390 0 66,100 25,833,200 17 163.968 392 J 100 388 B 3,500 223 MYOH Samindo Resources Tbk. 1,125 1,120 1,090 1,110 -15 99,200 109,651,500 57 132.210 1,110 T/J 3,200 1,100 B 500 224 MYOR Mayora Indah Tbk. 2,250 2,300 2,250 2,280 30 3,215,600 7,336,304,000 1,462 11,405.703 2,290 J 1,013,400 2,280 T/B 7,300 225 MYTX Asia Pacific Investama Tbk. 54 54 54 54 0 200 10,800 2 8.117 53 J 26,700 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 865 885 860 865 0 1,465,600 1,271,639,000 487 266.154 870 J 32,200 865 T/B 9,800 227 NISP Bank OCBC NISP Tbk. 710 720 715 720 10 496,400 357,396,000 32 872.473 720 T/J 205,200 715 B 7,100 228 NOBU Bank Nationalnobu Tbk. 720 700 670 695 -25 2,700 1,872,500 8 185.333 700 J 3,400 680 B 500 229 NRCA Nusa Raya Cipta Tbk. 316 318 304 306 -10 402,000 124,480,600 107 36.000 310 J 59,100 306 T/B 83,600 230 NZIA Nusantara Almazia Tbk. 170 170 170 170 0 100 17,000 1 77.273 189 J 5,000 171 B 3,300 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,262,000 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 74 74 69 69 -5 72,645,300 5,030,796,400 5,519 69.000 69 T/J 1,790,400 0 B 0 233 PANR Panorama Sentrawisata Tbk. 82 84 82 83 1 497,400 40,997,200 92 49.799 83 T/J 452,900 82 B 40,100 234 PANS Panin Sekuritas Tbk. 805 825 800 820 15 1,043,600 852,701,500 207 596.364 825 J 49,500 820 T/B 10,000 235 PBID Panca Budi Idaman Tbk. 870 885 855 865 -5 268,100 232,204,500 151 101.765 870 J 10,000 860 B 56,400 236 PBRX Pan Brothers Tbk. 250 266 246 250 0 1,285,800 324,047,600 129 442.478 250 T/J 335,100 248 B 90,000 237 PBSA Paramita Bangun Sarana Tbk. 750 735 735 735 -15 100 73,500 1 61.250 725 J 100 0 B 0 238 PEHA Phapros Tbk. 1,805 1,865 1,800 1,815 10 653,900 1,192,614,500 362 151.503 1,825 J 58,700 1,815 T/B 65,000 239 PGAS Perusahaan Gas Negara Tbk. 1,220 1,245 1,220 1,235 15 79,605,200 97,905,206,500 5,205 411.667 1,235 T/J 1,092,600 1,230 B 1,048,200 240 PGUN Pradiksi Gunatama Tbk. 338 360 340 340 2 129,800 45,688,200 48 295.652 346 J 800 340 T/B 66,100 241 PJAA Pembangunan Jaya Ancol Tbk. 530 535 510 535 5 16,300 8,579,500 28 104.390 535 T/J 200 530 B 4,900 242 PLIN Plaza Indonesia Realty Tbk. 2,450 2,550 2,540 2,550 100 2,700 6,882,000 3 1,058.135 2,500 J 100 2,400 B 18,400 243 PNBN Bank Pan Indonesia Tbk 815 850 810 810 -5 34,482,000 28,562,997,500 2,419 1,348.651 815 J 69,700 810 T/B 13,900 244 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 18,239,000 914,119,300 2,428 50.000 50 T/J 2,111,400 0 B 0 245 PNIN Paninvest Tbk. 720 825 720 745 25 1,382,700 1,053,843,000 303 792.216 745 T/J 300 740 B 80,200 246 PNLF Panin Financial Tbk. 185 224 185 206 21 473,108,800 98,474,285,200 14,205 222.655 208 J 1,203,200 206 T/B 20,490,700 247 POLL Pollux Properti Indonesia Tbk. 3,780 4,000 3,780 3,900 120 18,200 70,187,000 95 634.146 3,900 T/J 800 3,820 B 300 248 PPRE PP Presisi Tbk. 179 181 175 178 -1 9,090,000 1,621,617,000 1,945 41.395 178 T/J 268,000 177 B 7,000 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,412,600 70,630,000 150 108.108 50 T/J 87,423,700 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 138 134 133 134 -4 2,800 374,200 7 75.438 130 J 119,800 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,000 3,030 3,000 3,030 30 400 1,209,000 4 46.615 3,040 J 1,500 3,030 T/B 400 252 PSSI Pelita Samudera Shipping Tbk. 165 165 160 161 -4 256,700 41,702,700 37 119.259 164 J 30,500 161 T/B 42,900 253 PTBA Bukit Asam Tbk. 2,060 2,080 2,050 2,070 10 12,773,500 26,371,595,000 3,588 1,800.000 2,070 T/J 1,685,300 2,060 B 2,464,700 254 PTIS Indo Straits Tbk. 164 0 0 164 0 0 0 0 17.263 193 J 2,600 165 B 6,200 255 PTPP PP (Persero) Tbk. 1,010 1,035 980 990 -20 34,017,200 34,015,008,500 4,068 186.090 995 J 1,259,300 990 T/B 538,600 256 PTRO Petrosea Tbk. 1,930 1,945 1,900 1,900 -30 805,300 1,546,701,000 338 1,520.000 1,900 T/J 18,100 1,895 B 10,000 257 PTSN Sat Nusapersada Tbk 228 256 228 244 16 15,009,600 3,648,913,200 1,693 126.207 244 T/J 196,000 242 B 15,100 258 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 244 J 400 222 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 113 117 112 113 0 2,813,000 316,991,700 132 37.667 114 J 176,500 113 T/B 256,600 260 PWON Pakuwon Jati Tbk. 406 412 400 400 -6 77,521,800 31,283,705,000 5,205 1,542.079 402 J 1,543,800 400 T/B 6,281,000 261 PZZA Sarimelati Kencana Tbk. 620 640 615 625 5 3,176,700 1,994,869,000 557 56.818 630 J 192,200 625 T/B 51,000 262 RAJA Rukun Raharja Tbk. 115 118 114 114 -1 11,029,000 1,270,914,900 919 391.591 115 J 518,200 114 T/B 785,500 263 RALS Ramayana Lestari Sentosa Tbk. 625 670 625 630 5 81,597,600 52,402,407,000 4,400 393.750 635 J 79,300 630 T/B 1,208,300 264 RANC Supra Boga Lestari Tbk. 430 438 424 426 -4 1,054,500 453,171,200 386 85.200 426 T/J 8,200 424 B 110,400 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 2,100 105,000 2 15.994 50 T/J 5,079,600 0 B 0 266 RDTX Roda Vivatex Tbk 5,700 0 0 5,700 0 0 0 0 300.286 0 J 0 5,550 B 15,000 267 RELI Reliance Sekuritas Indonesia Tbk. 340 340 328 328 -12 700 236,200 3 151.384 328 T/J 9,800 0 B 0 268 RICY Ricky Putra Globalindo Tbk 84 87 84 87 3 1,400 120,900 5 13.818 87 T/J 200 84 B 2,000 269 RMBA Bentoel Internasional Investama Tbk. 246 272 230 262 16 378,300 94,460,000 49 2,050.078 262 T/J 32,400 234 B 400 270 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,200 1,225 0 107,500 130,902,500 74 480.392 1,230 J 15,000 1,220 B 49,500 271 SAMF Saraswanti Anugerah Makmur Tbk. 356 358 354 358 2 29,200 10,393,200 36 298.333 358 T/J 7,000 356 B 6,900 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 9,825 9,500 9,825 -25 1,700 16,540,000 9 6,338.710 9,825 T/J 9,600 9,550 B 300 273 SCMA Surya Citra Media Tbk. 1,260 1,275 1,230 1,245 -15 18,762,300 23,451,088,500 4,270 563.213 1,245 T/J 766,300 1,240 B 72,800 274 SDPC Millennium Pharmacon International Tbk. 122 122 117 118 -4 55,600 6,580,400 33 78.767 118 T/J 8,700 117 B 20,000 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 800 800 800 60 1,200 960,000 3 894.805 800 T/J 11,600 750 B 200 276 SGRO Sampoerna Agro Tbk. 1,735 1,780 1,690 1,700 -35 462,700 794,008,000 126 72.650 1,700 T/J 450,100 1,695 B 17,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,370 1,380 1,360 1,365 -5 2,904,100 3,983,014,000 1,381 235.345 1,370 J 205,000 1,365 T/B 640,500 278 SILO Siloam International Hospitals Tbk. 4,650 4,700 4,650 4,680 30 130,000 608,060,000 103 53.153 4,690 J 200 4,680 T/B 4,600 279 SIMP Salim Ivomas Pratama Tbk. 316 328 318 322 6 9,199,000 2,972,659,800 1,010 29.273 324 J 392,400 322 T/B 258,100 280 SMBR Semen Baturaja (Persero) Tbk. 515 525 492 498 -17 17,977,700 9,028,549,400 2,387 88.929 498 T/J 126,300 496 B 725,700 281 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,020 1,020 -10 66,900 68,652,500 28 1,231.884 1,020 T/J 21,800 1,015 B 14,100 282 SMDR Samudera Indonesia Tbk. 246 250 242 244 -2 834,500 204,136,000 197 979.212 244 T/J 14,200 242 B 186,000 283 SMGR Semen Indonesia (Persero) Tbk. 9,850 9,950 9,650 9,725 -125 3,567,000 34,799,492,500 1,704 3,384.021 9,725 T/J 199,100 9,700 B 443,200 284 SMKL Satyamitra Kemas Lestari Tbk. 178 178 177 178 0 78,000 13,883,300 10 92.228 189 J 200 178 T/B 2,700 285 SMMA Sinarmas Multiartha Tbk. 17,000 0 0 17,000 0 0 0 0 1,267.267 17,150 J 2,300 16,500 B 2,800 286 SMRA Summarecon Agung Tbk. 570 580 555 565 -5 28,792,900 16,357,328,000 1,921 928.360 565 T/J 1,871,900 560 B 2,038,500 287 SMSM Selamat Sempurna Tbk. 1,320 1,330 1,270 1,320 0 2,287,300 2,978,544,500 900 3,525.735 1,320 T/J 200 1,315 B 1,200 288 SOCI Soechi Lines Tbk. 127 128 124 126 -1 6,812,800 856,762,000 428 22.909 126 T/J 147,600 125 B 321,000 289 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. 258 262 258 258 0 19,600 5,082,600 11 115.654 258 T/J 4,400 256 B 2,000 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 128 132 -3 387,400 50,481,400 27 140.874 132 T/J 2,800 129 B 300 292 SRIL Sri Rejeki Isman Tbk. 195 198 195 196 1 22,074,200 4,345,811,500 1,638 81.667 197 J 2,985,400 196 T/B 2,515,400 293 SRSN Indo Acidatama Tbk 56 57 54 54 -2 12,490,400 684,179,400 490 9.835 56 J 850,400 54 T/B 713,400 294 SSIA Surya Semesta Internusa Tbk. 348 356 344 348 0 13,118,100 4,587,097,800 913 142.769 348 T/J 990,200 346 B 50,100 295 SSMS Sawit Sumbermas Sarana Tbk. 835 840 820 835 0 309,800 257,915,000 83 124.627 835 T/J 110,900 825 B 10,500 296 STAR Buana Artha Anugerah Tbk. 140 150 150 150 10 100 15,000 1 147.059 139 J 5,000 138 B 100 297 SULI SLJ Global Tbk. 50 50 50 50 0 100 5,000 1 0.714 50 T/J 7,746,500 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 43,400 2,170,000 9 47.170 50 T/J 9,143,000 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 29,640,900 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,335 1,220 1,245 -45 44,102,300 55,987,416,500 3,371 307.407 1,245 T/J 200,400 1,240 B 154,600 301 TBLA Tunas Baru Lampung Tbk. 820 845 820 830 10 4,774,200 3,965,722,500 779 189.001 835 J 336,600 830 T/B 225,200 302 TCID Mandom Indonesia Tbk. 6,950 0 0 6,950 0 0 0 0 681.693 6,950 J 300 6,650 B 700 303 TDPM Tridomain Performance Materials Tbk. 94 114 95 104 10 63,040,600 6,593,668,400 3,780 45.614 105 J 123,500 104 T/B 945,300 304 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 305 TGRA Terregra Asia Energy Tbk. 66 68 65 67 1 1,352,200 89,730,600 98 33.500 68 J 273,600 67 T/B 200,900 306 TINS Timah Tbk. 760 775 750 755 -5 13,667,800 10,396,580,000 1,667 385.800 760 J 304,300 755 T/B 130,600 307 TIRT Tirta Mahakam Resources Tbk 52 52 51 52 0 5,300 270,500 3 23.771 52 T/J 21,400 51 B 20,200 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,250 6,800 7,050 100 27,723,600 195,881,950,000 10,564 435.889 7,075 J 16,500 7,050 T/B 1,500 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,950 3,020 2,950 3,010 60 160,906,600 482,278,199,000 18,270 1,581.838 3,020 J 5,481,400 3,010 T/B 655,500 310 TMAS Temas Tbk. 108 115 108 108 0 3,516,900 390,593,700 420 248.401 109 J 19,500 108 T/B 50,100 311 TOBA Toba Bara Sejahtra Tbk. 342 348 334 348 6 23,300 8,065,400 8 73.436 348 T/J 23,700 338 B 200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,200 160,000 4 80.475 50 T/J 180,460,000 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 300 286 292 -2 5,866,800 1,716,809,200 602 104.951 292 T/J 119,300 288 B 62,300 314 TOWR Sarana Menara Nusantara Tbk. 1,090 1,070 1,015 1,030 -60 570,422,200 585,789,640,500 32,375 4,906.397 1,030 T/J 9,483,300 1,025 B 2,213,900 315 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 0 0 115 0 0 0 0 115.887 118 J 100 114 B 11,300 317 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. 420 420 420 420 0 500 210,000 1 250.537 418 J 20,000 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,380 1,405 1,370 1,400 20 1,651,200 2,311,139,500 212 249.750 1,400 T/J 520,800 1,395 B 76,100 320 TURI Tunas Ridean Tbk. 1,390 1,390 1,365 1,365 -25 320,100 442,496,500 20 3,033.333 1,390 J 2,000 1,360 B 4,000 321 UCID Uni-Charm Indonesia Tbk. 1,455 1,490 1,460 1,475 20 108,400 160,696,000 64 98.333 1,485 J 7,500 1,475 T/B 700 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,620 1,605 1,610 5 363,100 584,469,000 360 3,121.607 1,615 J 6,600 1,610 T/B 30,400 323 UNIC Unggul Indah Cahaya Tbk. 3,500 3,650 3,510 3,600 100 1,400 4,972,000 8 133.330 3,600 T/J 1,400 3,510 B 1,400 324 UNSP Bakrie Sumatera Plantations Tbk. 55 62 55 59 4 1,610,700 95,005,400 124 2.802 59 T/J 42,800 58 B 12,500 325 UNTR United Tractors Tbk. 23,525 23,800 22,775 23,300 -225 5,354,500 124,203,292,500 5,698 27,738.095 23,300 T/J 114,500 23,200 B 10,000 326 UNVR Unilever Indonesia Tbk. 8,050 8,175 8,050 8,175 125 11,271,500 91,843,635,000 4,443 209,293.395 8,175 T/J 677,400 8,150 B 590,800 327 VICO Victoria Investama Tbk. 72 75 73 73 1 9,800 719,800 6 58.400 74 J 22,400 73 T/B 31,900 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 100 5,000 1 16.667 50 T/J 60,389,100 0 B 0 329 VOKS Voksel Electric Tbk. 197 199 189 199 2 43,500 8,645,300 11 88.028 199 T/J 60,900 196 B 200 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 196 191 192 -3 13,200,200 2,546,112,500 1,023 66.207 193 J 5,000 192 T/B 524,600 331 WEHA WEHA Transportasi Indonesia Tbk. 73 74 72 73 0 164,300 11,958,900 46 31.867 73 T/J 20,600 72 B 500 332 WIIM Wismilak Inti Makmur Tbk. 366 374 352 358 -8 28,155,400 10,112,174,800 3,536 55.077 360 J 188,200 358 T/B 79,000 333 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,225 1,190 1,190 -25 17,487,200 20,906,265,000 2,686 305.871 1,195 J 140,800 1,190 T/B 205,400 334 WINS Wintermar Offshore Marine Tbk. 96 96 94 96 0 402,400 38,627,800 10 25.962 96 T/J 150,700 94 B 9,300 335 WOMF Wahana Ottomitra Multiartha Tbk. 248 254 232 252 4 917,900 216,816,600 194 38.204 252 T/J 17,400 246 B 1,000 336 WOOD Integra Indocabinet Tbk. 406 422 400 404 -2 95,680,400 39,578,939,400 4,445 155.385 404 T/J 698,700 402 B 229,900 337 WSBP Waskita Beton Precast Tbk. 169 171 167 169 0 43,146,000 7,262,351,100 2,256 34.490 169 T/J 313,900 168 B 1,344,100 338 WSKT Waskita Karya (Persero) Tbk. 655 665 635 640 -15 25,752,700 16,641,947,500 2,633 172.740 645 J 636,400 640 T/B 70,600 339 WTON Wijaya Karya Beton Tbk. 282 288 280 282 0 5,709,700 1,618,813,000 740 47.797 282 T/J 265,600 280 B 1,010,100 Total 6,471,477,200 6,799,166,489,900 556,633 2,887,612,700 184,696,100 Jakarta, 13 August 2020 Trading Division