List of Securities Quotation Main Board Date: Friday, 14 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. 10,150 10,325 10,150 10,275 125 1,581,600 16,211,562,500 1,396 834.715 10,275 T/J 82,700 10,250 B 11,300 2 ABMM ABM Investama Tbk. 1,000 1,000 1,000 1,000 0 5,600 5,600,000 8 26.667 1,000 T/J 7,300 960 B 2,200 3 ACES Ace Hardware Indonesia Tbk. 1,635 1,625 1,575 1,600 -35 20,932,000 33,447,753,000 7,153 1,951.220 1,600 T/J 687,200 1,595 B 711,800 4 ACST Acset Indonusa Tbk. 260 266 246 258 -2 1,124,900 290,214,400 177 10.834 260 J 37,000 258 T/B 158,700 5 ADHI Adhi Karya (Persero) Tbk. 600 605 600 600 0 4,495,700 2,702,305,500 769 471.205 605 J 1,799,100 600 T/B 4,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,825 7,725 7,750 25 74,800 580,840,000 122 333.333 7,775 J 1,000 7,750 T/B 51,400 7 ADMG Polychem Indonesia Tbk 105 115 106 108 3 6,916,500 765,896,400 1,671 9.640 108 T/J 14,400 107 B 132,500 8 ADRO Adaro Energy Tbk. 1,115 1,125 1,100 1,115 0 39,456,900 43,823,048,000 4,135 101.364 1,115 T/J 1,532,900 1,110 B 118,100 9 AGII Aneka Gas Industri Tbk. 525 530 510 520 -5 113,800 58,804,000 95 47.273 525 J 1,700 515 B 2,000 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 268 286 268 280 12 76,345,900 21,215,513,000 4,054 457.457 280 T/J 10,758,900 278 B 973,100 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. 2,840 2,860 2,810 2,810 -30 13,112,800 37,254,263,000 1,304 2,239.561 2,820 J 6,600 2,810 T/B 67,800 13 ALTO Tri Banyan Tirta Tbk. 400 400 380 380 -20 600 230,000 4 189.852 380 T/J 800 372 B 500 14 AMAN Makmur Berkah Amanda Tbk. 196 250 196 216 20 1,552,500 316,482,600 84 196.364 216 T/J 79,500 214 B 138,700 15 AMFG Asahimas Flat Glass Tbk. 2,630 2,630 2,630 2,630 0 600 1,578,000 3 107.347 2,800 J 184,600 2,600 B 3,000 16 AMRT Sumber Alfaria Trijaya Tbk. 725 725 715 725 0 330,500 238,260,500 179 1,850.009 725 T/J 32,200 720 B 371,600 17 ANJT Austindo Nusantara Jaya Tbk. 515 520 515 520 5 200 103,500 2 43.333 580 J 3,500 525 B 700 18 ANTM Aneka Tambang Tbk. 770 805 775 785 15 209,371,300 166,096,206,000 12,838 517.571 790 J 1,662,800 785 T/B 1,673,500 19 APLI Asiaplast Industries Tbk. 120 120 120 120 0 900 108,000 2 100.000 120 T/J 27,900 0 B 0 20 APLN Agung Podomoro Land Tbk. 112 113 110 110 -2 6,125,500 676,774,900 416 30.137 111 J 642,900 110 T/B 2,929,200 21 ARNA Arwana Citramulia Tbk. 442 442 430 442 0 1,028,200 453,677,000 45 3,004.146 442 T/J 90,200 440 B 1,000 22 ARTI Ratu Prabu Energi Tbk 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 23 ASDM Asuransi Dayin Mitra Tbk. 950 0 0 950 0 0 0 0 280.608 950 J 1,900 910 B 1,000 24 ASGR Astra Graphia Tbk. 725 730 710 725 0 387,900 279,255,500 152 150.315 725 T/J 19,000 715 B 6,200 25 ASII Astra International Tbk. 5,400 5,450 5,350 5,375 -25 15,337,700 82,768,595,000 4,716 3,843.761 5,375 T/J 155,100 5,350 B 413,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,190 1,175 1,185 0 22,300 26,327,500 31 2,194.444 1,190 J 400 1,185 T/B 1,800 27 ASRI Alam Sutera Realty Tbk. 119 121 118 118 -1 13,918,700 1,657,317,900 777 112.381 119 J 311,100 118 T/B 2,226,500 28 ASSA Adi Sarana Armada Tbk. 600 610 590 590 -10 7,754,300 4,622,552,000 784 151.282 595 J 28,000 590 T/B 30,200 29 ATIC Anabatic Technologies Tbk. 600 600 560 560 -40 10,000 5,616,500 11 80.000 615 J 200 560 T/B 6,700 30 AUTO Astra Otoparts Tbk. 910 925 910 915 5 1,272,500 1,166,678,500 338 827.530 920 J 288,900 915 T/B 70,100 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 875,100 0 B 0 32 BATA Sepatu Bata Tbk. 635 630 630 630 -5 100 63,000 1 8,171.206 630 T/J 2,000 620 B 2,000 33 BBCA Bank Central Asia Tbk. 31,500 32,025 31,200 32,025 525 11,463,200 364,320,375,000 9,288 18,300.000 32,025 T/J 187,500 31,925 B 119,500 34 BBKP Bank Bukopin Tbk. 196 199 195 196 0 57,955,100 11,386,619,900 1,601 58.773 196 T/J 513,800 195 B 5,550,800 35 BBMD Bank Mestika Dharma Tbk. 1,500 1,600 1,500 1,580 80 12,200 19,018,500 14 114.493 1,575 J 500 1,410 B 300 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,075 5,100 5,000 5,000 -75 57,145,100 287,586,415,000 13,255 24.048 5,025 J 679,900 5,000 T/B 346,400 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,330 3,350 3,280 3,340 10 99,152,200 329,965,757,000 10,883 3,817.143 3,340 T/J 2,191,900 3,330 B 424,300 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. 1,455 1,470 1,435 1,450 -5 27,089,600 39,251,168,500 5,384 189.130 1,455 J 126,000 1,450 T/B 17,700 40 BBYB Bank Yudha Bhakti Tbk. 294 294 280 280 -14 10,000 2,808,400 9 285.074 290 J 200 278 B 1,000 41 BCAP MNC Kapital Indonesia Tbk. 142 142 138 142 0 1,051,500 146,995,000 208 402.700 142 T/J 79,200 141 B 127,300 42 BDMN Bank Danamon Indonesia Tbk. 2,800 2,830 2,770 2,770 -30 1,069,000 2,987,231,000 387 1.564 2,780 J 125,800 2,770 T/B 1,300 43 BEST Bekasi Fajar Industrial Estate Tbk. 122 125 121 122 0 40,119,100 4,937,776,500 1,116 71.765 122 T/J 5,191,900 121 B 3,303,100 44 BFIN BFI Finance Indonesia Tbk. 340 352 338 342 2 12,680,600 4,366,156,400 522 1,752.588 344 J 592,200 342 T/B 1,800,300 45 BHIT MNC Investama Tbk. 50 50 50 50 0 27,900 1,395,000 7 146.220 50 T/J 47,353,800 0 B 0 46 BINA Bank Ina Perdana Tbk. 845 850 830 830 -15 1,115,500 931,884,500 71 468.937 845 J 6,000 830 T/B 5,400 47 BIRD Blue Bird Tbk. 1,040 1,085 1,040 1,040 0 965,600 1,022,632,000 389 16.000 1,060 J 1,500 1,040 T/B 15,400 48 BISI BISI International Tbk. 905 910 895 900 -5 256,900 231,536,000 101 450.000 905 J 130,600 900 T/B 215,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 955 945 945 -5 8,375,900 7,938,037,500 1,462 157.500 950 J 301,600 945 T/B 219,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 560 550 550 -10 8,796,700 4,873,774,000 1,884 127.907 555 J 451,700 550 T/B 5,296,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 46,900 2,345,000 33 3.455 50 T/J 314,691,000 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 11,200 560,000 4 0.658 50 T/J 193,830,300 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,050 6,100 5,950 6,025 -25 33,326,700 200,481,637,500 5,335 1,815.486 6,050 J 1,549,600 6,025 T/B 510,400 54 BMSR Bintang Mitra Semestaraya Tbk 58 59 54 55 -3 32,800 1,846,100 32 11.000 55 T/J 7,100 54 B 16,200 55 BMTR Global Mediacom Tbk. 248 260 232 232 -16 182,292,200 43,951,312,800 6,499 188.833 234 J 2,025,500 232 T/B 8,146,300 56 BNBA Bank Bumi Arta Tbk. 312 314 308 314 2 85,300 26,638,800 19 196.250 316 J 25,000 314 T/B 15,000 57 BNGA Bank CIMB Niaga Tbk. 795 805 785 790 -5 6,500,000 5,172,304,500 559 5.833 795 J 260,000 790 T/B 1,284,700 58 BNII Bank Maybank Indonesia Tbk. 206 210 204 206 0 1,884,100 388,059,800 270 2.454 208 J 118,100 206 T/B 2,200 59 BNLI Bank Permata Tbk. 1,260 1,275 1,260 1,265 5 7,504,900 9,496,773,000 548 13.773 1,265 T/J 2,656,800 1,260 B 750,000 60 BPTR Batavia Prosperindo Trans Tbk. 81 86 78 81 0 79,500 6,332,200 24 81.000 84 J 5,200 81 T/B 99,900 61 BRAM Indo Kordsa Tbk. 4,750 4,750 4,750 4,750 0 200 950,000 2 184.864 4,750 T/J 400 4,600 B 1,500 62 BRIS Bank BRIsyariah Tbk. 585 600 580 585 0 55,635,600 32,762,775,000 5,466 114.706 590 J 1,987,100 585 T/B 4,770,000 63 BRPT Barito Pacific Tbk. 910 920 900 915 5 62,080,600 56,521,097,000 5,521 357.799 915 T/J 358,100 910 B 284,500 64 BSDE Bumi Serpong Damai Tbk. 705 705 690 695 -10 26,056,400 18,114,863,500 2,056 136.140 700 J 1,332,600 695 T/B 2,114,800 65 BSIM Bank Sinarmas Tbk. 505 515 505 510 5 65,700 33,495,000 10 347.840 510 T/J 14,100 505 B 100 66 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 67 BTPN Bank BTPN Tbk. 2,330 2,330 2,300 2,310 -20 62,100 143,731,000 61 447.187 2,310 T/J 5,800 2,300 B 1,800 68 BTPS Bank BTPN Syariah Tbk. 4,010 4,030 3,800 3,870 -140 7,528,900 29,426,736,000 3,564 396.923 3,880 J 16,500 3,870 T/B 310,100 69 BUDI Budi Starch & Sweetener Tbk. 98 104 95 101 3 5,303,600 535,000,600 346 54.740 101 T/J 222,100 100 B 163,200 70 BULL Buana Lintas Lautan Tbk. 288 290 284 286 -2 176,852,400 50,880,973,000 6,030 27.968 286 T/J 620,500 284 B 4,024,000 71 BVIC Bank Victoria International Tbk. 63 65 63 65 2 126,700 8,104,700 51 61.464 65 T/J 389,000 64 B 93,700 72 BWPT Eagle High Plantations Tbk. 116 117 112 113 -3 54,037,900 6,172,302,400 2,262 24.714 113 T/J 8,118,900 112 B 7,914,400 73 BYAN Bayan Resources Tbk. 13,500 13,500 13,475 13,475 -25 3,400 45,852,500 9 232.328 13,500 J 4,600 13,450 B 1,000 74 CAMP Campina Ice Cream Industry Tbk. 212 214 208 208 -4 982,800 205,412,200 181 63.030 208 T/J 174,400 206 B 23,900 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 14,600 730,000 11 28.571 50 T/J 62,949,900 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,965 2,040 1,935 1,980 15 135,900 268,663,000 102 409.091 1,980 T/J 300 1,965 B 4,000 77 CFIN Clipan Finance Indonesia Tbk. 186 187 183 183 -3 4,184,200 774,248,900 278 14.320 184 J 1,974,500 183 T/B 2,099,300 78 CITY Natura City Developments Tbk. 59 67 57 58 -1 96,400 5,530,500 18 48.333 58 T/J 4,100 57 B 150,900 79 CLEO Sariguna Primatirta Tbk. 515 520 505 510 -5 7,871,400 4,052,240,000 912 2,217.391 515 J 157,400 510 T/B 463,000 80 CMNP Citra Marga Nusaphala Persada Tbk. 940 980 875 880 -60 807,300 730,312,000 356 84.206 885 J 500 880 T/B 127,800 81 CNKO Exploitasi Energi Indonesia Tbk. 50 50 50 50 0 1,100 55,000 1 3.288 50 T/J 104,567,600 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,175 6,250 6,100 6,250 75 6,627,200 41,225,635,000 2,964 28,464.727 6,250 T/J 151,100 6,225 B 53,900 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 3,900 195,000 2 45.455 50 T/J 196,819,200 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 310 312 300 310 0 186,100 57,225,000 16 156.435 306 J 5,000 302 B 10,000 85 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,480 B 100 86 CTRA Ciputra Development Tbk. 670 680 655 665 -5 17,533,800 11,642,012,500 1,754 148.890 665 T/J 689,000 660 B 201,100 87 DART Duta Anggada Realty Tbk. 250 234 234 234 -16 2,000 468,000 3 43.258 248 J 600 234 T/B 500 88 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 194,771,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 0 0 50 0 0 0 0 22.222 50 J 20,044,300 0 B 0 90 DILD Intiland Development Tbk. 181 183 178 179 -2 5,944,400 1,067,685,000 367 31.192 179 T/J 173,700 178 B 205,000 91 DLTA Delta Djakarta Tbk. 4,490 4,500 4,490 4,490 0 63,700 286,379,000 30 26,839.620 4,490 T/J 28,500 4,480 B 14,200 92 DMAS Puradelta Lestari Tbk. 236 238 232 236 0 12,662,100 2,975,870,400 820 112.381 236 T/J 710,400 234 B 49,700 93 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 9,700 9,189,500 23 103.825 950 T/J 75,900 940 B 6,000 94 DNAR Bank Oke Indonesia Tbk. 230 248 214 246 16 2,700 638,000 8 223.636 244 J 200 232 B 500 95 DOID Delta Dunia Makmur Tbk. 274 282 266 274 0 47,893,100 13,091,042,400 2,951 370.952 276 J 663,800 274 T/B 10,016,900 96 DPNS Duta Pertiwi Nusantara Tbk. 244 0 0 244 0 0 0 0 79.277 260 J 35,000 238 B 3,200 97 DPUM Dua Putra Utama Makmur Tbk. 61 61 57 61 0 372,300 21,424,200 45 11.091 61 T/J 38,500 57 B 2,000 98 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 64 66 0 7,000 458,900 17 37.562 66 T/J 2,500 65 B 1,900 99 DSNG Dharma Satya Nusantara Tbk. 442 446 426 428 -14 5,612,500 2,434,078,600 663 115.676 428 T/J 13,400 426 B 55,200 100 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,000 J 900 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 366 368 346 346 -20 5,912,700 2,073,764,400 1,261 68.515 350 J 123,600 346 T/B 710,900 102 DVLA Darya-Varia Laboratoria Tbk. 3,040 3,130 2,830 2,830 -210 211,900 613,641,000 255 1,041.699 2,880 J 24,200 0 B 0 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 385,800 19,290,000 21 14.286 50 T/J 4,268,000 0 B 0 104 EKAD Ekadharma International Tbk. 1,235 1,240 1,225 1,235 0 280,100 344,101,000 290 3,135.154 1,240 J 27,400 1,235 T/B 100 105 ELSA Elnusa Tbk. 242 246 240 240 -2 18,512,800 4,461,677,200 1,401 60.000 242 J 1,505,500 240 T/B 2,085,400 106 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,600 80,000 2 10.308 50 T/J 651,211,200 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 5,100 5,200 4,980 4,990 -110 5,800 29,532,500 9 693.056 4,980 J 1,000 4,850 B 200 108 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,655 1,680 0 8,766,600 14,674,142,000 1,658 168.000 1,680 T/J 492,700 1,675 B 16,100 109 ESSA Surya Esa Perkasa Tbk. 156 162 155 160 4 4,194,700 669,714,700 214 297.891 161 J 10,600 160 T/B 169,500 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 400 20,000 1 20.080 50 T/J 886,700 0 B 0 111 ETWA Eterindo Wahanatama Tbk 75 0 0 75 0 0 0 0 6.176 73 J 34,800 0 B 0 112 EXCL XL Axiata Tbk. 2,610 2,640 2,530 2,550 -60 47,890,100 123,094,776,000 13,340 129.414 2,550 T/J 820,400 2,540 B 783,500 113 FASW Fajar Surya Wisesa Tbk. 6,850 7,000 7,000 7,000 150 100 700,000 1 1,604.180 7,000 T/J 600 6,800 B 500 114 FILM MD Pictures Tbk. 162 167 153 165 3 343,300 55,731,300 98 78.571 165 T/J 16,700 160 B 14,800 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 100 5,000 1 22.727 50 T/J 4,248,800 0 B 0 116 FREN Smartfren Telecom Tbk. 120 125 112 112 -8 997,819,700 115,500,456,400 27,580 6.222 112 T/J 18,198,400 0 B 0 117 GAMA Aksara Global Development Tbk. 50 50 50 50 0 100 5,000 1 47.619 50 T/J 9,444,300 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,425 1,425 1,425 1,425 0 100 142,500 1 1,140.000 0 J 0 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. 50,900 53,125 50,900 52,500 1,600 2,072,700 108,452,140,000 4,682 2,048.780 52,500 T/J 11,400 52,475 B 2,300 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,655 1,640 1,630 1,630 -25 800 1,306,000 3 139.316 1,635 J 2,500 1,540 B 200 122 GIAA Garuda Indonesia (Persero) Tbk. 256 258 250 250 -6 23,779,300 6,000,319,000 1,563 33.607 252 J 143,900 250 T/B 7,759,100 123 GJTL Gajah Tunggal Tbk. 555 565 550 550 -5 1,874,300 1,042,626,000 421 107.979 555 J 165,100 550 T/B 327,800 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 82 1 2,290,600 186,336,100 125 20.500 82 T/J 653,700 81 B 1,283,400 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,305 1,310 1,300 1,300 -5 228,700 298,377,500 109 101.167 1,300 T/J 2,800 1,295 B 24,400 126 GPRA Perdana Gapuraprima Tbk. 50 50 50 50 0 322,500 16,125,000 10 21.568 50 T/J 556,900 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. 100 103 99 103 3 237,600 23,776,700 11 41.200 103 T/J 4,100 99 B 4,600 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 200 10,000 1 26.579 50 T/J 9,751,900 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 5,000 140 B 500 131 HDIT Hensel Davest Indonesia Tbk. 480 500 448 468 -12 3,700 1,757,200 15 89.143 468 T/J 400 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 3,160 10 1,300,100 4,108,012,000 119 85.405 3,160 T/J 492,400 3,150 B 5,000 134 HERO Hero Supermarket Tbk. 845 865 810 810 -35 12,300 10,503,500 27 1,690.741 850 J 1,500 810 T/B 4,600 135 HEXA Hexindo Adiperkasa Tbk. 3,580 3,740 3,580 3,680 100 206,600 759,665,000 197 1,126.554 3,680 T/J 22,900 3,670 B 300 136 HITS Humpuss Intermoda Transportasi Tbk. 600 600 600 600 0 2,300 1,380,000 2 923.077 595 J 5,000 565 B 1,000 137 HKMU HK Metals Utama Tbk. 74 76 74 74 0 18,371,500 1,366,847,600 615 32.174 75 J 3,322,700 74 T/B 3,281,000 138 HMSP H.M. Sampoerna Tbk. 1,715 1,770 1,700 1,735 20 80,869,500 140,935,700,000 10,281 8,661.142 1,740 J 115,600 1,735 T/B 283,900 139 HOKI Buyung Poetra Sembada Tbk. 645 645 625 630 -15 14,338,200 9,086,389,500 1,019 203.226 635 J 387,400 630 T/B 568,700 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 1,600 80,000 7 27.027 50 T/J 771,700 0 B 0 141 HRTA Hartadinata Abadi Tbk. 250 258 246 252 2 669,500 167,171,000 271 84.000 252 T/J 45,500 250 B 600 142 HRUM Harum Energy Tbk. 1,390 1,430 1,390 1,410 20 1,500,800 2,119,798,500 483 27.115 1,410 T/J 11,100 1,405 B 2,500 143 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. 10,250 10,300 10,125 10,175 -75 6,382,600 64,979,367,500 3,287 377.201 10,200 J 137,800 10,175 T/B 143,100 145 IDPR Indonesia Pondasi Raya Tbk. 181 180 171 172 -9 62,700 10,853,500 14 13.438 178 J 1,400 172 T/B 9,400 146 IFII Indonesia Fibreboard Industry Tbk. 130 131 128 129 -1 222,900 28,679,000 49 122.857 130 J 19,600 128 B 17,000 147 IGAR Champion Pacific Indonesia Tbk. 306 316 296 310 4 209,200 62,719,800 61 202.614 310 T/J 1,400 304 B 500 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 10,600 530,000 3 14.286 50 T/J 5,439,400 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 620 680 625 625 5 49,595,400 32,417,768,000 5,680 87.967 630 J 86,200 625 T/B 380,000 150 IMJS Indomobil Multi Jasa Tbk. 254 270 248 250 -4 14,083,900 3,691,567,600 985 50.000 252 J 7,500 250 T/B 55,800 151 INAF Indofarma Tbk. 3,300 3,500 3,280 3,360 60 30,393,500 103,574,645,000 9,501 1,344.000 3,370 J 2,400 3,360 T/B 719,400 152 INCI Intanwijaya Internasional Tbk 640 680 635 665 25 222,600 146,559,000 121 71.924 665 T/J 31,800 650 B 400 153 INCO Vale Indonesia Tbk. 3,560 3,750 3,600 3,660 100 20,169,700 74,346,966,000 5,906 1,493.878 3,660 T/J 4,941,400 3,650 B 235,800 154 INDF Indofood Sukses Makmur Tbk. 7,225 7,325 7,100 7,325 100 6,606,400 48,011,947,500 3,544 1,253.873 7,325 T/J 554,600 7,300 B 54,300 155 INDR Indo-Rama Synthetics Tbk. 2,310 2,330 2,310 2,320 10 11,700 27,140,000 6 312.462 2,320 T/J 6,100 2,270 B 6,000 156 INDS Indospring Tbk. 2,050 2,020 1,940 1,960 -90 5,900 11,551,000 16 183.750 2,010 J 600 1,960 T/B 11,800 157 INDY Indika Energy Tbk. 1,050 1,070 1,030 1,040 -10 7,829,900 8,197,929,500 1,619 35.254 1,040 T/J 26,000 1,035 B 946,400 158 INKP Indah Kiat Pulp & Paper Tbk. 9,875 9,975 9,625 9,700 -175 11,554,500 113,047,802,500 6,132 499.827 9,725 J 5,100 9,700 T/B 632,300 159 INPC Bank Artha Graha Internasional Tbk. 50 51 50 51 1 211,400 10,579,000 42 0.291 51 T/J 915,300 50 B 288,900 160 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,825 11,950 125 3,710,800 44,201,232,500 2,521 478.000 11,950 T/J 525,300 11,925 B 38,000 161 IPOL Indopoly Swakarsa Industry Tbk. 81 82 80 82 1 48,800 3,953,200 13 39.048 82 T/J 500 81 B 6,500 162 IPTV MNC Vision Networks Tbk. 312 312 298 308 -4 35,319,000 10,923,850,200 1,662 128.333 308 T/J 54,700 306 B 542,700 163 ISAT Indosat Tbk. 2,510 2,570 2,460 2,540 30 8,406,900 21,271,327,000 3,286 181.429 2,540 T/J 439,100 2,530 B 10,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. 132 134 125 125 -7 9,330,800 1,186,269,400 656 42.373 125 T/J 5,455,700 124 B 696,700 165 ITMG Indo Tambangraya Megah Tbk. 8,175 8,250 8,100 8,125 -50 2,854,500 23,267,320,000 2,237 58.036 8,125 T/J 49,300 8,100 B 366,900 166 JAWA Jaya Agra Wattie Tbk. 55 56 52 54 -1 31,900 1,684,200 18 10.800 54 T/J 5,500 53 B 100 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 334 -6 290,200 96,788,000 11 276.451 334 T/J 50,000 332 B 100,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,125 1,095 1,110 10 25,610,600 28,431,667,000 2,288 303.445 1,110 T/J 91,800 1,105 B 3,953,100 169 JRPT Jaya Real Property Tbk. 432 436 426 428 -4 897,200 385,236,600 238 411.538 430 J 111,000 428 T/B 82,500 170 JSKY Sky Energy Indonesia Tbk. 80 81 78 78 -2 9,586,600 755,221,600 313 39.000 78 T/J 885,500 77 B 543,900 171 JSMR Jasa Marga (Persero) Tbk. 4,140 4,150 4,060 4,060 -80 4,136,600 16,875,378,000 2,669 239.415 4,070 J 5,700 4,060 T/B 688,100 172 KAEF Kimia Farma Tbk. 3,260 3,520 3,220 3,350 90 100,978,900 343,859,743,000 25,430 3,350.000 3,360 J 347,500 3,350 T/B 317,000 173 KBLI KMI Wire & Cable Tbk. 370 374 370 374 4 357,400 133,017,600 115 45.444 374 T/J 47,800 372 B 4,900 174 KEEN Kencana Energi Lestari Tbk. 318 332 308 326 8 2,845,700 909,771,600 292 82.323 326 T/J 64,200 320 B 22,600 175 KICI Kedaung Indah Can Tbk 226 0 0 226 0 0 0 0 47.981 280 J 2,000 226 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 142 -2 314,800 44,713,700 47 4.927 143 J 21,000 142 T/B 4,002,400 177 KINO Kino Indonesia Tbk. 3,240 3,280 3,160 3,160 -80 1,331,400 4,248,104,000 322 83.158 3,170 J 400 3,160 T/B 17,100 178 KKGI Resource Alam Indonesia Tbk. 202 0 0 202 0 0 0 0 708.772 202 J 3,800 195 B 100 179 KLBF Kalbe Farma Tbk. 1,625 1,630 1,615 1,625 0 30,761,900 49,923,375,000 3,541 15,849.020 1,625 T/J 9,615,000 1,620 B 253,700 180 KOBX Kobexindo Tractors Tbk. 89 91 89 90 1 102,300 9,200,900 31 22.500 91 J 65,700 90 T/B 8,100 181 KOTA DMS Propertindo Tbk. 640 645 630 630 -10 10,873,700 6,938,451,000 402 315.000 635 J 150,000 630 T/B 330,000 182 KPAL Steadfast Marine Tbk. 61 73 58 58 -3 28,642,800 1,906,569,300 2,066 50.435 59 J 288,200 58 T/B 301,300 183 KRAS Krakatau Steel (Persero) Tbk. 376 380 374 374 -2 22,593,200 8,484,403,600 1,776 46.496 374 T/J 912,600 372 B 2,857,700 184 KREN Kresna Graha Investama Tbk. 90 91 84 84 -6 23,328,500 1,989,339,300 1,403 873.908 84 T/J 2,529,700 0 B 0 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 17,400 870,000 7 7.806 50 T/J 31,550,300 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 5,250 5,000 5,000 -250 500 2,600,000 3 82.645 5,250 J 600 5,000 T/B 2,200 187 LINK Link Net Tbk. 1,920 1,920 1,890 1,905 -15 901,500 1,714,635,000 730 119.062 1,905 T/J 83,600 1,900 B 72,800 188 LION Lion Metal Works Tbk. 282 290 282 284 2 3,600 1,030,800 10 177.868 284 T/J 500 282 B 8,300 189 LPCK Lippo Cikarang Tbk 795 805 790 795 0 283,800 225,338,500 149 89.633 800 J 79,300 795 T/B 18,300 190 LPGI Lippo General Insurance Tbk. 3,860 3,900 3,830 3,880 20 130,400 505,138,000 128 174.382 3,880 T/J 33,300 3,870 B 9,200 191 LPKR Lippo Karawaci Tbk. 139 140 137 139 0 5,116,700 708,957,000 288 44.885 139 T/J 780,300 138 B 477,700 192 LPPF Matahari Department Store Tbk. 1,300 1,330 1,275 1,305 5 29,906,600 38,994,800,500 4,083 29.571 1,305 T/J 348,200 1,300 B 82,700 193 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,020 995 995 -10 27,395,700 27,385,320,000 2,527 256.774 995 T/J 567,400 990 B 3,322,600 194 LTLS Lautan Luas Tbk. 432 438 434 438 6 4,100 1,786,800 18 154.831 438 T/J 2,400 436 B 9,800 195 MAIN Malindo Feedmill Tbk. 610 615 600 605 -5 7,088,600 4,301,855,000 921 343.750 605 T/J 147,300 600 B 2,440,200 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 2,000 100,000 2 6.835 50 T/J 552,626,900 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. 695 705 685 690 -5 8,962,600 6,198,824,500 1,389 1,107.278 695 J 853,000 690 T/B 1,556,100 199 MARK Mark Dynamics Indonesia Tbk. 835 850 830 835 0 2,733,000 2,291,234,000 442 1,670.000 835 T/J 249,300 830 B 3,200 200 MASA Multistrada Arah Sarana Tbk. 565 590 565 565 0 2,300 1,304,500 4 401.735 585 J 600 535 B 2,600 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,500 J 100 6,100 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 412 416 412 412 0 358,200 147,986,000 109 25.750 414 J 130,400 412 T/B 144,400 203 MBTO Martina Berto Tbk. 69 69 69 69 0 10,400 717,600 4 9.324 70 J 60,000 68 B 10,000 204 MCOR Bank China Construction Bank Indonesia Tbk. 125 127 124 124 -1 1,614,100 201,976,400 135 111.219 125 J 12,400 124 T/B 822,500 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,717,500 0 B 0 206 MDLN Modernland Realty Tbk. 56 57 55 56 0 8,615,100 483,834,000 243 16.619 57 J 1,804,700 56 T/B 3,582,300 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 59,707,600 0 B 0 208 MEDC Medco Energi Internasional Tbk. 525 540 510 515 -10 104,939,300 54,966,846,000 6,347 907.057 515 T/J 1,595,100 510 B 4,142,000 209 MEGA Bank Mega Tbk. 7,050 7,050 7,050 7,050 0 100 705,000 1 5,138.933 7,700 J 200 7,050 T/B 100 210 META Nusantara Infrastructure Tbk. 112 112 111 111 -1 89,800 10,044,000 10 33.629 112 J 73,000 111 T/B 88,100 211 MGRO Mahkota Group Tbk. 835 840 825 825 -10 3,918,800 3,268,703,000 511 366.667 830 J 50,000 825 T/B 7,100 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,410 2,300 2,300 -90 25,853,700 60,696,378,000 3,579 135.415 2,310 J 2,800 2,300 T/B 548,200 213 MLBI Multi Bintang Indonesia Tbk. 9,625 9,650 9,600 9,625 0 67,700 651,157,500 59 61,305.732 9,650 J 44,800 9,600 B 3,500 214 MLPL Multipolar Tbk. 50 50 50 50 0 1,389,600 69,480,000 42 5.735 51 J 6,861,000 50 T/B 545,400 215 MLPT Multipolar Technology Tbk. 605 605 585 590 -15 229,400 135,251,500 109 122.917 595 J 69,700 585 B 12,800 216 MNCN Media Nusantara Citra Tbk. 945 945 880 880 -65 380,481,700 339,698,845,000 23,930 97.778 880 T/J 9,435,500 0 B 0 217 MPMX Mitra Pinasthika Mustika Tbk. 476 484 474 478 2 731,700 348,832,800 238 31.867 478 T/J 71,200 476 B 9,600 218 MPPA Matahari Putra Prima Tbk. 110 112 108 109 -1 936,300 102,211,800 158 45.827 109 T/J 19,300 108 B 350,800 219 MRAT Mustika Ratu Tbk. 136 140 136 136 0 64,200 8,733,200 17 20.923 136 T/J 10,800 135 B 2,300 220 MSKY MNC Sky Vision Tbk. 955 915 890 890 -65 32,900 29,558,000 32 58.553 890 T/J 95,800 0 B 0 221 MTDL Metrodata Electronics Tbk. 1,535 1,590 1,520 1,525 -10 2,841,200 4,409,963,500 545 2,745.373 1,525 T/J 1,700 1,520 B 53,300 222 MTLA Metropolitan Land Tbk. 390 390 386 386 -4 48,400 18,786,000 18 162.286 390 J 46,500 384 B 100 223 MYOH Samindo Resources Tbk. 1,110 1,120 1,095 1,120 10 54,200 60,637,500 24 133.401 1,120 T/J 259,200 1,095 B 2,600 224 MYOR Mayora Indah Tbk. 2,280 2,290 2,260 2,280 0 1,090,700 2,475,805,000 548 11,405.703 2,280 T/J 9,000 2,270 B 59,500 225 MYTX Asia Pacific Investama Tbk. 54 57 54 56 2 1,300 70,700 3 8.417 54 J 28,500 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 865 905 845 875 10 10,116,000 8,944,859,000 2,086 269.231 880 J 17,900 875 T/B 66,500 227 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 51,600 37,347,500 38 872.473 725 J 97,600 720 T/B 15,500 228 NOBU Bank Nationalnobu Tbk. 695 695 695 695 0 600 417,000 2 185.333 695 T/J 2,800 675 B 100 229 NRCA Nusa Raya Cipta Tbk. 306 314 306 310 4 128,500 39,824,400 47 36.471 310 T/J 68,500 308 B 19,000 230 NZIA Nusantara Almazia Tbk. 170 189 170 189 19 10,300 1,757,700 5 85.909 188 J 7,900 170 B 6,800 231 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 500 25,000 1 98.922 50 T/J 3,450,800 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 69 69 65 65 -4 45,670,700 2,987,596,900 2,513 65.000 65 T/J 5,403,200 0 B 0 233 PANR Panorama Sentrawisata Tbk. 83 87 81 82 -1 3,206,200 269,497,300 255 49.199 84 J 40,900 82 T/B 236,200 234 PANS Panin Sekuritas Tbk. 820 850 820 825 5 561,700 466,919,500 193 600.000 830 J 40,300 825 T/B 20,100 235 PBID Panca Budi Idaman Tbk. 865 880 855 860 -5 635,600 545,854,500 185 101.176 865 J 1,500 860 T/B 5,000 236 PBRX Pan Brothers Tbk. 250 252 246 248 -2 1,102,800 273,504,800 39 438.938 248 T/J 10,000 246 B 48,200 237 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 710 J 100 0 B 0 238 PEHA Phapros Tbk. 1,815 1,920 1,800 1,850 35 1,888,300 3,541,758,000 944 154.424 1,855 J 1,400 1,850 T/B 21,600 239 PGAS Perusahaan Gas Negara Tbk. 1,235 1,250 1,225 1,230 -5 51,790,400 63,923,933,500 3,946 410.000 1,235 J 1,486,400 1,230 T/B 1,721,500 240 PGUN Pradiksi Gunatama Tbk. 340 340 334 334 -6 114,000 38,226,200 42 290.435 338 J 16,300 334 T/B 6,800 241 PJAA Pembangunan Jaya Ancol Tbk. 535 550 525 535 0 596,700 323,916,500 136 104.390 535 T/J 88,800 530 B 11,400 242 PLIN Plaza Indonesia Realty Tbk. 2,550 2,550 2,500 2,550 0 800 2,031,000 5 1,058.135 2,550 T/J 10,800 2,410 B 100 243 PNBN Bank Pan Indonesia Tbk 810 815 805 805 -5 4,324,200 3,488,444,000 594 1,340.326 810 J 289,900 805 T/B 50,600 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 516,500 25,825,000 27 50.000 50 T/J 3,855,200 0 B 0 245 PNIN Paninvest Tbk. 745 785 725 730 -15 864,800 637,196,500 124 776.265 735 J 99,200 730 T/B 16,600 246 PNLF Panin Financial Tbk. 206 216 196 196 -10 135,670,300 27,660,310,900 4,074 211.846 196 T/J 147,300 195 B 3,172,400 247 POLL Pollux Properti Indonesia Tbk. 3,900 3,950 3,790 3,830 -70 26,200 100,182,000 94 622.764 3,830 T/J 300 3,790 B 100 248 PPRE PP Presisi Tbk. 178 181 175 177 -1 9,042,800 1,608,160,300 1,687 41.163 177 T/J 471,800 176 B 60,800 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,910,300 95,515,000 105 108.108 50 T/J 64,988,500 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 134 130 125 125 -9 30,400 3,804,800 13 70.371 125 T/J 224,600 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,030 3,030 3,030 3,030 0 300 909,000 2 46.615 3,030 T/J 1,700 3,010 B 200 252 PSSI Pelita Samudera Shipping Tbk. 161 167 164 167 6 139,800 23,054,700 31 123.704 167 T/J 186,200 164 B 384,200 253 PTBA Bukit Asam Tbk. 2,070 2,080 2,050 2,060 -10 17,210,000 35,425,336,000 3,667 1,791.304 2,060 T/J 738,900 2,050 B 2,996,100 254 PTIS Indo Straits Tbk. 164 158 158 158 -6 1,200 189,600 1 16.632 191 J 500 160 B 6,200 255 PTPP PP (Persero) Tbk. 990 1,000 980 985 -5 13,860,000 13,682,827,000 2,056 185.150 990 J 1,658,000 985 T/B 426,500 256 PTRO Petrosea Tbk. 1,900 1,905 1,860 1,880 -20 632,700 1,190,064,000 407 1,504.000 1,885 J 56,600 1,880 T/B 28,800 257 PTSN Sat Nusapersada Tbk 244 246 230 232 -12 4,722,700 1,109,535,600 658 120.000 232 T/J 12,488,500 230 B 1,009,100 258 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 236 J 300 216 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 113 115 106 113 0 3,932,900 439,971,400 200 37.667 114 J 225,000 113 T/B 275,200 260 PWON Pakuwon Jati Tbk. 400 404 390 392 -8 120,950,000 47,904,304,200 8,302 1,511.238 392 T/J 2,816,300 390 B 9,020,600 261 PZZA Sarimelati Kencana Tbk. 625 635 620 620 -5 4,359,900 2,747,150,500 582 56.364 625 J 1,000 620 T/B 844,300 262 RAJA Rukun Raharja Tbk. 114 116 112 113 -1 5,117,200 580,939,000 515 388.156 114 J 134,900 113 T/B 359,500 263 RALS Ramayana Lestari Sentosa Tbk. 630 665 635 650 20 109,499,100 71,069,162,500 3,956 406.250 655 J 595,300 650 T/B 13,800 264 RANC Supra Boga Lestari Tbk. 426 436 418 430 4 851,400 362,796,000 342 86.000 432 J 186,200 430 T/B 500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 1,700 85,000 2 15.994 50 T/J 5,316,900 0 B 0 266 RDTX Roda Vivatex Tbk 5,700 5,750 5,750 5,750 50 14,900 85,675,000 13 302.920 5,750 T/J 3,800 5,650 B 32,500 267 RELI Reliance Sekuritas Indonesia Tbk. 328 328 326 326 -2 6,100 1,988,800 3 150.461 326 T/J 44,900 0 B 0 268 RICY Ricky Putra Globalindo Tbk 87 88 86 87 0 2,200 192,500 12 13.818 87 T/J 400 84 B 1,000 269 RMBA Bentoel Internasional Investama Tbk. 262 260 246 256 -6 13,400 3,344,400 10 2,003.130 256 T/J 29,300 250 B 100 270 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,220 1,205 1,215 -10 92,000 111,733,500 82 476.471 1,220 J 10,200 1,215 T/B 57,200 271 SAMF Saraswanti Anugerah Makmur Tbk. 358 366 356 360 2 24,300 8,653,000 52 300.000 358 J 24,800 356 B 2,000 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 0 0 9,825 0 0 0 0 6,338.710 9,800 J 100 9,450 B 200 273 SCMA Surya Citra Media Tbk. 1,245 1,245 1,200 1,210 -35 22,623,500 27,489,969,000 3,566 547.380 1,215 J 388,000 1,210 T/B 188,400 274 SDPC Millennium Pharmacon International Tbk. 118 120 110 113 -5 548,000 61,371,400 111 75.429 116 J 5,000 113 T/B 31,500 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 750 750 -50 2,700 2,090,000 5 838.879 750 T/J 1,100 745 B 300 276 SGRO Sampoerna Agro Tbk. 1,700 1,700 1,695 1,695 -5 98,400 167,228,500 45 72.436 1,700 J 17,200 1,695 T/B 136,400 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,365 1,375 1,350 1,350 -15 3,741,500 5,076,531,000 1,916 232.759 1,355 J 1,000 1,350 T/B 142,500 278 SILO Siloam International Hospitals Tbk. 4,680 4,700 4,640 4,650 -30 52,100 242,704,000 57 52.812 4,650 T/J 2,500 4,640 B 1,400 279 SIMP Salim Ivomas Pratama Tbk. 322 324 318 322 0 4,184,500 1,341,869,200 556 29.273 322 T/J 389,000 320 B 16,200 280 SMBR Semen Baturaja (Persero) Tbk. 498 540 492 515 17 55,085,300 28,825,804,200 6,016 91.964 520 J 834,000 515 T/B 446,500 281 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,040 1,015 1,015 -5 33,000 33,545,500 23 1,225.845 1,030 J 12,200 1,020 B 200 282 SMDR Samudera Indonesia Tbk. 244 272 242 246 2 10,715,000 2,771,738,000 1,428 987.238 248 J 44,100 246 T/B 318,600 283 SMGR Semen Indonesia (Persero) Tbk. 9,725 9,800 9,500 9,500 -225 5,627,500 54,121,687,500 2,839 3,305.728 9,525 J 800 9,500 T/B 606,300 284 SMKL Satyamitra Kemas Lestari Tbk. 178 178 178 178 0 500 89,000 1 92.228 191 J 9,400 178 T/B 60,400 285 SMMA Sinarmas Multiartha Tbk. 17,000 0 0 17,000 0 0 0 0 1,267.267 17,000 J 2,600 16,550 B 200 286 SMRA Summarecon Agung Tbk. 565 575 560 565 0 29,899,600 16,995,741,500 1,461 928.360 565 T/J 842,600 560 B 2,406,300 287 SMSM Selamat Sempurna Tbk. 1,320 1,330 1,285 1,290 -30 3,455,100 4,497,309,500 927 3,445.605 1,290 T/J 157,900 1,285 B 2,500 288 SOCI Soechi Lines Tbk. 126 126 122 124 -2 5,585,100 691,175,300 434 22.545 125 J 912,200 124 T/B 156,000 289 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 300 0 B 0 290 SPMA Suparma Tbk. 258 262 256 256 -2 8,600 2,221,000 11 114.757 258 J 156,100 256 T/B 49,800 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 131 130 131 -1 133,500 17,468,200 15 139.806 131 T/J 235,500 130 B 2,800 292 SRIL Sri Rejeki Isman Tbk. 196 198 196 196 0 12,366,200 2,434,307,100 897 81.667 197 J 2,710,800 196 T/B 3,875,600 293 SRSN Indo Acidatama Tbk 54 62 54 60 6 45,690,100 2,683,486,800 1,053 10.928 61 J 1,625,400 60 T/B 10,218,100 294 SSIA Surya Semesta Internusa Tbk. 348 368 348 356 8 33,158,900 11,828,444,000 1,432 146.051 356 T/J 8,143,600 354 B 114,300 295 SSMS Sawit Sumbermas Sarana Tbk. 835 835 815 820 -15 222,500 182,515,500 56 122.388 825 J 200 820 T/B 35,800 296 STAR Buana Artha Anugerah Tbk. 150 140 140 140 -10 700 98,000 3 137.255 140 T/J 30,900 0 B 0 297 SULI SLJ Global Tbk. 50 0 0 50 0 0 0 0 0.714 50 J 7,729,100 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 192,900 9,645,000 13 47.170 50 T/J 11,701,500 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 19,787,100 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,285 1,215 1,275 30 44,585,600 55,582,055,500 3,096 314.815 1,275 T/J 196,300 1,270 B 129,000 301 TBLA Tunas Baru Lampung Tbk. 830 850 830 840 10 5,020,400 4,217,327,000 852 191.279 840 T/J 327,500 835 B 1,015,800 302 TCID Mandom Indonesia Tbk. 6,950 6,950 6,625 6,650 -300 1,800 12,050,000 16 652.268 6,700 J 100 6,650 T/B 700 303 TDPM Tridomain Performance Materials Tbk. 104 106 98 99 -5 9,808,400 983,613,800 767 43.421 99 T/J 662,100 97 B 1,056,200 304 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 66 66 -1 126,200 8,408,400 39 33.000 67 J 132,100 66 T/B 542,100 306 TINS Timah Tbk. 755 800 755 780 25 57,198,200 44,747,406,500 4,383 398.575 785 J 1,921,300 780 T/B 833,800 307 TIRT Tirta Mahakam Resources Tbk 52 0 0 52 0 0 0 0 23.771 52 J 21,500 50 B 12,200 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,150 6,950 6,950 -100 9,915,800 69,445,302,500 4,821 429.707 6,975 J 74,400 6,950 T/B 84,900 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,010 3,040 3,000 3,030 20 93,007,500 281,140,048,000 12,215 1,592.348 3,030 T/J 1,552,000 3,020 B 1,786,800 310 TMAS Temas Tbk. 108 113 108 109 1 1,247,400 137,443,000 202 250.702 109 T/J 17,600 108 B 279,600 311 TOBA Toba Bara Sejahtra Tbk. 348 394 344 380 32 62,200 21,658,600 30 80.189 380 T/J 51,000 346 B 3,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 50,600 2,530,000 3 80.475 50 T/J 183,107,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 292 294 290 292 0 1,131,100 329,957,600 300 104.951 292 T/J 457,300 290 B 850,200 314 TOWR Sarana Menara Nusantara Tbk. 1,030 1,040 1,015 1,035 5 166,018,200 171,199,452,000 17,614 4,930.215 1,035 T/J 9,584,800 1,030 B 21,134,400 315 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. 115 118 118 118 3 100 11,800 1 118.910 115 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 0 0 420 0 0 0 0 250.537 416 J 100 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,400 1,405 1,395 1,400 0 583,900 817,705,500 112 249.750 1,400 T/J 313,700 1,395 B 14,400 320 TURI Tunas Ridean Tbk. 1,365 1,360 1,350 1,350 -15 316,000 427,595,000 17 3,000.000 1,375 J 3,500 1,350 T/B 700 321 UCID Uni-Charm Indonesia Tbk. 1,475 1,500 1,470 1,490 15 112,000 166,387,500 125 99.333 1,490 T/J 5,300 1,475 B 100 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,655 1,610 1,640 30 1,677,000 2,744,694,000 799 3,179.774 1,640 T/J 325,900 1,635 B 22,600 323 UNIC Unggul Indah Cahaya Tbk. 3,600 3,600 3,510 3,600 0 3,500 12,345,000 7 133.330 3,600 T/J 1,000 3,510 B 1,500 324 UNSP Bakrie Sumatera Plantations Tbk. 59 59 57 57 -2 141,400 8,197,500 66 2.707 59 J 659,900 57 T/B 89,600 325 UNTR United Tractors Tbk. 23,300 23,750 23,025 23,075 -225 6,033,800 140,801,640,000 6,029 27,470.238 23,100 J 800 23,075 T/B 60,600 326 UNVR Unilever Indonesia Tbk. 8,175 8,250 8,150 8,200 25 13,065,900 107,066,525,000 4,834 209,933.436 8,200 T/J 416,600 8,175 B 1,106,200 327 VICO Victoria Investama Tbk. 73 86 68 76 3 62,200 4,684,700 39 60.800 76 T/J 2,200 75 B 10,000 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 65,800 3,290,000 7 16.667 50 T/J 56,280,000 0 B 0 329 VOKS Voksel Electric Tbk. 199 199 194 197 -2 89,800 17,535,000 25 87.143 197 T/J 12,900 194 B 1,700 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 196 189 189 -3 18,079,600 3,451,852,700 1,136 65.172 190 J 12,600 189 T/B 322,000 331 WEHA WEHA Transportasi Indonesia Tbk. 73 89 70 72 -1 9,827,400 801,552,600 1,526 31.431 73 J 52,300 72 T/B 21,800 332 WIIM Wismilak Inti Makmur Tbk. 358 368 342 352 -6 58,607,500 20,987,638,800 5,239 54.154 354 J 175,400 352 T/B 331,400 333 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,175 1,185 -5 9,095,900 10,772,043,000 1,625 304.586 1,185 T/J 833,900 1,180 B 633,900 334 WINS Wintermar Offshore Marine Tbk. 96 99 90 97 1 120,800 11,672,400 12 26.232 97 T/J 899,800 96 B 200 335 WOMF Wahana Ottomitra Multiartha Tbk. 252 258 236 236 -16 20,085,200 4,858,337,000 218 35.778 236 T/J 758,900 0 B 0 336 WOOD Integra Indocabinet Tbk. 404 410 396 404 0 38,461,500 15,535,758,200 1,848 155.385 404 T/J 5,088,800 402 B 224,800 337 WSBP Waskita Beton Precast Tbk. 169 170 167 169 0 23,518,300 3,969,156,500 1,078 34.490 169 T/J 163,000 168 B 2,949,000 338 WSKT Waskita Karya (Persero) Tbk. 640 655 635 640 0 8,371,700 5,364,096,500 1,268 172.740 645 J 2,450,800 640 T/B 309,700 339 WTON Wijaya Karya Beton Tbk. 282 284 276 278 -4 7,530,500 2,101,390,600 774 47.119 278 T/J 1,184,200 276 B 837,100 Total 5,184,486,300 5,505,301,273,600 471,873 3,029,505,600 200,337,400 Jakarta, 14 August 2020 Trading Division