List of Securities Quotation Main Board Date: Wednesday, 19 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. 10,225 10,325 10,200 10,225 0 2,103,400 21,521,297,500 1,146 830.653 10,225 T/J 614,100 10,200 B 83,100 2 ABMM ABM Investama Tbk. 1,000 950 935 940 -60 5,500 5,212,500 16 25.067 950 J 200 940 T/B 3,900 3 ACES Ace Hardware Indonesia Tbk. 1,620 1,630 1,605 1,615 -5 8,549,200 13,800,307,000 3,760 1,969.512 1,620 J 849,300 1,615 T/B 685,300 4 ACST Acset Indonusa Tbk. 278 298 264 290 12 6,376,500 1,837,539,400 730 12.178 290 T/J 30,400 288 B 46,400 5 ADHI Adhi Karya (Persero) Tbk. 615 620 605 610 -5 10,054,300 6,132,833,500 869 479.059 615 J 2,409,900 610 T/B 827,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,825 7,700 7,750 25 143,300 1,111,370,000 140 333.333 7,750 T/J 31,200 7,725 B 6,200 7 ADMG Polychem Indonesia Tbk 106 109 106 107 1 1,461,900 156,517,100 110 9.551 108 J 54,000 107 T/B 130,100 8 ADRO Adaro Energy Tbk. 1,115 1,135 1,100 1,115 0 74,016,400 82,743,324,500 6,280 101.364 1,120 J 1,536,500 1,115 T/B 770,100 9 AGII Aneka Gas Industri Tbk. 510 510 498 498 -12 1,377,900 689,042,500 317 45.273 500 J 264,700 498 T/B 8,900 10 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 300 314 300 310 10 150,437,100 46,382,416,400 6,661 506.470 310 T/J 2,579,700 308 B 5,150,700 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. 2,840 2,860 2,800 2,830 -10 11,024,300 31,201,814,000 1,684 2,255.501 2,830 T/J 65,200 2,820 B 500 13 ALTO Tri Banyan Tirta Tbk. 360 340 340 340 -20 46,100 15,674,000 13 169.868 336 J 3,500 0 B 0 14 AMAN Makmur Berkah Amanda Tbk. 244 248 232 236 -8 1,991,700 477,769,400 133 214.545 240 J 256,700 236 T/B 40,100 15 AMFG Asahimas Flat Glass Tbk. 2,630 0 0 2,630 0 0 0 0 107.347 2,630 J 200 2,620 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. 725 725 720 720 -5 852,400 615,480,000 198 1,837.250 725 J 50,800 720 T/B 103,500 17 ANJT Austindo Nusantara Jaya Tbk. 520 515 486 515 -5 500 249,600 5 42.917 555 J 200 515 T/B 3,300 18 ANTM Aneka Tambang Tbk. 805 815 795 795 -10 88,404,200 70,781,904,500 8,010 524.164 800 J 15,218,100 795 T/B 3,841,400 19 APLI Asiaplast Industries Tbk. 119 128 111 115 -4 19,600 2,187,600 10 95.833 115 T/J 8,400 111 B 12,600 20 APLN Agung Podomoro Land Tbk. 112 113 111 111 -1 15,389,600 1,719,473,900 839 30.411 112 J 703,600 111 T/B 1,596,500 21 ARNA Arwana Citramulia Tbk. 442 442 434 442 0 1,267,100 559,442,200 117 3,004.146 442 T/J 388,400 436 B 14,800 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. 935 950 930 950 15 1,000 940,000 5 280.608 950 T/J 2,000 935 B 100 24 ASGR Astra Graphia Tbk. 720 730 700 715 -5 342,900 245,445,500 123 148.242 715 T/J 1,000 710 B 6,300 25 ASII Astra International Tbk. 5,375 5,425 5,250 5,300 -75 24,870,200 132,101,307,500 6,329 3,790.127 5,325 J 651,300 5,300 T/B 168,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,165 1,155 1,155 -15 8,200 9,509,500 13 2,138.889 1,155 T/J 500 1,140 B 2,300 27 ASRI Alam Sutera Realty Tbk. 120 122 118 118 -2 44,480,500 5,335,459,500 1,369 112.381 119 J 275,400 118 T/B 10,914,700 28 ASSA Adi Sarana Armada Tbk. 575 580 560 570 -5 5,788,500 3,298,541,000 622 146.154 575 J 223,100 570 T/B 326,600 29 ATIC Anabatic Technologies Tbk. 560 560 530 560 0 200 109,000 2 80.000 615 J 100 540 B 2,300 30 AUTO Astra Otoparts Tbk. 915 925 900 905 -10 951,700 863,880,000 378 818.486 905 T/J 22,900 900 B 187,300 31 BAPA Bekasi Asri Pemula Tbk. 50 0 0 50 0 0 0 0 33.333 50 J 3,064,900 0 B 0 32 BATA Sepatu Bata Tbk. 610 640 625 630 20 18,600 11,709,000 16 8,171.206 640 J 4,400 630 T/B 15,200 33 BBCA Bank Central Asia Tbk. 31,800 32,050 31,550 31,650 -150 11,758,700 373,338,625,000 10,450 18,085.714 31,675 J 9,100 31,650 T/B 207,400 34 BBKP Bank Bukopin Tbk. 196 202 196 197 1 169,402,500 33,662,472,800 2,992 59.073 198 J 1,516,800 197 T/B 22,169,000 35 BBMD Bank Mestika Dharma Tbk. 1,600 1,500 1,500 1,500 -100 200 300,000 2 108.696 1,500 T/J 200 0 B 0 36 BBNI Bank Negara Indonesia (Persero) Tbk. 5,050 5,200 5,000 5,050 0 79,545,900 403,807,432,500 16,725 24.289 5,075 J 217,300 5,050 T/B 9,284,700 37 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,520 3,640 3,520 3,560 40 217,533,000 775,772,416,000 27,039 4,068.571 3,570 J 3,955,400 3,560 T/B 18,132,000 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. 1,505 1,560 1,500 1,510 5 72,630,400 110,618,143,500 6,818 196.956 1,515 J 754,400 1,510 T/B 1,431,300 40 BBYB Bank Yudha Bhakti Tbk. 292 292 292 292 0 900 262,800 2 297.292 292 T/J 8,100 276 B 5,100 41 BCAP MNC Kapital Indonesia Tbk. 141 142 138 140 -1 8,911,700 1,254,514,800 1,125 397.028 141 J 437,500 139 B 100,100 42 BDMN Bank Danamon Indonesia Tbk. 2,790 2,830 2,770 2,770 -20 2,042,100 5,705,596,000 528 1.564 2,780 J 11,000 2,770 T/B 484,400 43 BEST Bekasi Fajar Industrial Estate Tbk. 121 121 118 118 -3 50,856,500 6,059,850,500 1,510 69.412 119 J 9,357,600 118 T/B 2,871,500 44 BFIN BFI Finance Indonesia Tbk. 360 416 362 400 40 165,083,100 65,162,818,400 9,770 2,049.810 400 T/J 216,700 398 B 849,700 45 BHIT MNC Investama Tbk. 50 50 50 50 0 1,988,600 99,430,000 26 146.220 50 T/J 66,496,200 0 B 0 46 BINA Bank Ina Perdana Tbk. 835 835 835 835 0 285,600 238,476,000 25 471.762 840 J 37,600 835 T/B 53,100 47 BIRD Blue Bird Tbk. 1,060 1,110 1,060 1,095 35 1,789,100 1,946,945,500 664 16.846 1,095 T/J 56,700 1,090 B 106,600 48 BISI BISI International Tbk. 905 940 890 900 -5 1,679,000 1,514,503,500 572 450.000 905 J 28,800 900 T/B 22,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 960 945 955 5 6,075,000 5,786,791,500 1,225 159.167 960 J 1,117,200 955 T/B 762,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 555 565 5 17,457,600 9,794,643,500 1,724 131.395 565 T/J 3,923,500 560 B 308,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 10,175,200 508,760,000 23 3.455 50 T/J 330,674,800 0 B 0 52 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 800 40,000 4 0.658 50 T/J 150,253,700 0 B 0 53 BMRI Bank Mandiri (Persero) Tbk. 6,150 6,250 6,075 6,100 -50 32,255,900 197,710,152,500 7,477 1,838.086 6,125 J 1,081,300 6,100 T/B 1,320,900 54 BMSR Bintang Mitra Semestaraya Tbk 54 55 52 52 -2 63,800 3,324,400 18 10.400 55 J 12,900 52 T/B 5,100 55 BMTR Global Mediacom Tbk. 290 358 298 322 32 1,337,168,600 437,516,539,800 51,500 262.087 324 J 2,208,600 322 T/B 11,279,300 56 BNBA Bank Bumi Arta Tbk. 312 316 312 316 4 21,800 6,855,800 7 197.500 316 T/J 66,900 314 B 20,700 57 BNGA Bank CIMB Niaga Tbk. 810 820 795 800 -10 5,755,500 4,645,929,000 926 5.907 805 J 269,000 800 T/B 252,400 58 BNII Bank Maybank Indonesia Tbk. 206 208 202 204 -2 3,917,800 799,104,200 366 2.431 206 J 426,300 204 T/B 460,700 59 BNLI Bank Permata Tbk. 1,275 1,280 1,265 1,270 -5 2,100,800 2,670,760,500 384 13.828 1,275 J 143,500 1,270 T/B 449,700 60 BPTR Batavia Prosperindo Trans Tbk. 82 86 79 85 3 32,300 2,625,600 44 85.000 85 T/J 14,900 84 B 2,500 61 BRAM Indo Kordsa Tbk. 4,750 0 0 4,750 0 0 0 0 184.864 4,750 J 700 4,550 B 700 62 BRIS Bank BRIsyariah Tbk. 605 625 600 605 0 98,797,600 60,218,529,500 8,356 118.627 610 J 9,201,800 605 T/B 10,237,300 63 BRPT Barito Pacific Tbk. 930 935 920 925 -5 49,609,600 45,994,673,000 4,886 361.710 930 J 3,114,600 925 T/B 4,433,100 64 BSDE Bumi Serpong Damai Tbk. 725 755 725 740 15 71,633,100 53,160,664,000 3,669 144.955 745 J 3,551,700 740 T/B 4,991,500 65 BSIM Bank Sinarmas Tbk. 505 510 500 505 0 4,900 2,451,500 7 344.430 505 T/J 600 500 B 88,300 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 2,410 2,320 2,370 30 158,600 373,676,000 91 458.803 2,370 T/J 25,100 2,330 B 111,700 68 BTPS Bank BTPN Syariah Tbk. 3,850 3,970 3,850 3,870 20 7,557,200 29,422,297,000 4,784 396.923 3,870 T/J 1,892,600 3,860 B 142,900 69 BUDI Budi Starch & Sweetener Tbk. 97 103 96 103 6 3,054,200 308,017,900 228 55.824 103 T/J 236,800 102 B 76,600 70 BULL Buana Lintas Lautan Tbk. 278 288 262 276 -2 210,838,900 58,597,248,600 5,821 26.990 276 T/J 765,300 274 B 1,910,800 71 BVIC Bank Victoria International Tbk. 66 67 63 66 0 406,300 26,465,600 116 62.410 66 T/J 26,900 65 B 192,300 72 BWPT Eagle High Plantations Tbk. 112 115 107 113 1 27,065,300 3,045,795,500 1,463 24.714 113 T/J 50,500 112 B 1,165,000 73 BYAN Bayan Resources Tbk. 13,400 13,600 13,600 13,600 200 400 5,440,000 3 234.483 14,100 J 100 13,600 T/B 100 74 CAMP Campina Ice Cream Industry Tbk. 212 212 206 210 -2 345,900 72,385,400 126 63.636 210 T/J 191,200 208 B 204,000 75 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 50,000 2,500,000 1 28.571 50 T/J 60,736,700 0 B 0 76 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 2,010 1,990 2,010 25 342,100 683,705,000 75 415.289 2,010 T/J 84,800 2,000 B 74,600 77 CFIN Clipan Finance Indonesia Tbk. 184 191 183 183 -1 5,738,800 1,065,262,900 343 14.320 184 J 100 183 T/B 2,837,700 78 CITY Natura City Developments Tbk. 58 68 58 63 5 12,100 703,800 7 52.500 61 J 4,400 58 B 8,700 79 CLEO Sariguna Primatirta Tbk. 520 525 510 515 -5 6,156,000 3,180,921,000 647 2,239.130 520 J 509,400 515 T/B 100 80 CMNP Citra Marga Nusaphala Persada Tbk. 935 970 880 890 -45 842,600 774,496,000 327 85.163 900 J 1,000 890 T/B 160,500 81 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 50 J 96,256,300 0 B 0 82 CPIN Charoen Pokphand Indonesia Tbk 6,375 6,400 6,225 6,225 -150 6,029,000 37,711,915,000 3,061 28,350.868 6,250 J 3,700 6,225 T/B 267,200 83 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,100 255,000 2 45.455 50 T/J 181,973,900 0 B 0 84 CSAP Catur Sentosa Adiprana Tbk. 310 310 308 310 0 352,400 109,170,000 26 156.435 310 T/J 312,600 308 B 100 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. 715 730 695 710 -5 59,412,000 42,416,755,500 5,317 158.965 715 J 311,200 710 T/B 3,611,100 87 DART Duta Anggada Realty Tbk. 248 0 0 248 0 0 0 0 45.846 246 J 1,500 232 B 1,000 88 DEWA Darma Henwa Tbk 50 50 50 50 0 11,700 585,000 3 16.496 50 T/J 144,353,800 0 B 0 89 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 500 25,000 1 22.222 50 T/J 17,842,800 0 B 0 90 DILD Intiland Development Tbk. 178 180 177 177 -1 2,772,900 492,717,200 217 30.844 178 J 31,200 177 T/B 34,700 91 DLTA Delta Djakarta Tbk. 4,510 4,510 4,490 4,490 -20 71,500 321,411,000 73 26,839.620 4,500 J 50,000 4,490 T/B 1,600 92 DMAS Puradelta Lestari Tbk. 250 256 238 238 -12 39,104,300 9,524,239,000 2,607 113.333 240 J 697,600 238 T/B 1,895,200 93 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 28,600 27,091,500 37 103.825 950 T/J 100,500 945 B 600 94 DNAR Bank Oke Indonesia Tbk. 246 284 230 242 -4 35,200 8,211,400 12 220.000 242 T/J 1,700 232 B 22,000 95 DOID Delta Dunia Makmur Tbk. 272 290 270 282 10 151,693,800 42,910,822,400 5,769 381.783 284 J 1,096,500 282 T/B 3,675,600 96 DPNS Duta Pertiwi Nusantara Tbk. 244 246 238 238 -6 9,500 2,318,600 5 77.328 260 J 36,400 238 T/B 2,300 97 DPUM Dua Putra Utama Makmur Tbk. 60 60 56 56 -4 36,600 2,071,400 13 10.182 60 J 79,800 56 T/B 141,100 98 DSFI Dharma Samudera Fishing Industries Tbk. 64 66 60 65 1 282,300 17,837,700 73 36.993 65 T/J 32,200 64 B 45,000 99 DSNG Dharma Satya Nusantara Tbk. 428 432 422 424 -4 1,768,100 757,044,800 337 114.595 426 J 5,300 424 T/B 108,900 100 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,100 J 700 0 B 0 101 DUCK Jaya Bersama Indo Tbk. 346 352 338 346 0 5,006,300 1,725,288,200 1,267 68.515 346 T/J 133,900 344 B 182,600 102 DVLA Darya-Varia Laboratoria Tbk. 2,740 2,890 2,740 2,840 100 44,400 125,095,000 102 1,045.380 2,850 J 3,200 2,840 T/B 5,600 103 DYAN Dyandra Media International Tbk. 50 50 50 50 0 540,500 27,025,000 8 14.286 50 T/J 853,200 0 B 0 104 EKAD Ekadharma International Tbk. 1,295 1,315 1,265 1,275 -20 789,000 1,010,415,500 565 3,236.698 1,280 J 23,300 1,275 T/B 5,700 105 ELSA Elnusa Tbk. 240 242 236 240 0 35,229,900 8,427,760,600 2,054 60.000 242 J 2,742,600 240 T/B 952,100 106 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 668,816,900 0 B 0 107 EMTK Elang Mahkota Teknologi Tbk. 4,890 5,250 4,980 5,250 360 1,200 6,192,500 6 729.167 5,150 J 1,600 5,100 B 100 108 ERAA Erajaya Swasembada Tbk. 1,680 1,785 1,695 1,765 85 37,326,800 65,524,319,000 5,811 176.500 1,770 J 540,100 1,765 T/B 132,300 109 ESSA Surya Esa Perkasa Tbk. 166 175 166 167 1 15,821,700 2,696,709,200 775 310.923 167 T/J 224,900 166 B 350,400 110 ESTI Ever Shine Tex Tbk. 50 50 50 50 0 1,000 50,000 6 20.080 50 T/J 834,900 0 B 0 111 ETWA Eterindo Wahanatama Tbk 70 78 67 70 0 95,400 6,395,600 6 5.765 70 T/J 400 67 B 5,600 112 EXCL XL Axiata Tbk. 2,520 2,580 2,510 2,520 0 17,607,900 44,707,144,000 5,225 127.892 2,530 J 120,100 2,520 T/B 134,800 113 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,950 7,000 0 1,600 11,155,000 3 1,604.180 7,050 J 500 6,975 B 300 114 FILM MD Pictures Tbk. 170 178 170 173 3 2,758,600 481,950,800 1,711 82.381 173 T/J 15,800 172 B 3,300 115 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 8,300 415,000 5 22.727 50 T/J 5,339,700 0 B 0 116 FREN Smartfren Telecom Tbk. 105 110 99 100 -5 905,304,300 93,755,919,600 22,587 5.556 101 J 6,937,300 100 T/B 47,841,700 117 GAMA Aksara Global Development Tbk. 50 0 0 50 0 0 0 0 47.619 50 J 6,799,900 0 B 0 118 GDYR Goodyear Indonesia Tbk. 1,420 1,410 1,400 1,400 -20 600 841,000 2 1,120.000 1,450 J 400 1,400 T/B 500 119 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. 54,525 54,800 54,000 54,175 -350 861,200 46,768,290,000 2,894 2,114.146 54,200 J 900 54,175 T/B 5,400 121 GHON Gihon Telekomunikasi Indonesia Tbk. 1,620 1,720 1,515 1,515 -105 18,800 29,196,000 18 129.487 1,665 J 600 1,515 T/B 800 122 GIAA Garuda Indonesia (Persero) Tbk. 256 260 254 254 -2 14,694,700 3,747,620,000 1,407 34.144 256 J 1,807,700 254 T/B 2,431,900 123 GJTL Gajah Tunggal Tbk. 535 565 535 540 5 5,146,300 2,844,255,500 809 106.015 545 J 121,300 540 T/B 375,900 124 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 2,097,700 170,251,200 158 20.250 82 J 3,240,200 81 T/B 129,700 125 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,305 1,300 1,300 0 255,600 332,294,000 112 101.167 1,305 J 16,200 1,300 T/B 3,700 126 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 799,000 40,209,500 28 21.568 50 T/J 1,244,100 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 97 98 -2 97,300 9,599,300 10 39.200 103 J 20,000 98 T/B 34,800 129 GZCO Gozco Plantations Tbk. 50 50 50 50 0 10,100 505,000 2 26.579 50 T/J 8,501,400 0 B 0 130 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 200 0 B 0 131 HDIT Hensel Davest Indonesia Tbk. 458 478 478 478 20 100 47,800 1 91.048 460 J 100 428 B 100 132 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. 3,140 3,160 3,130 3,150 10 193,600 609,499,000 163 85.135 3,160 J 48,000 3,150 T/B 199,000 134 HERO Hero Supermarket Tbk. 830 865 810 835 5 7,200 5,967,500 16 1,742.924 835 T/J 100 825 B 200 135 HEXA Hexindo Adiperkasa Tbk. 3,620 3,660 3,610 3,610 -10 156,600 568,857,000 138 1,105.125 3,630 J 14,400 3,610 T/B 9,200 136 HITS Humpuss Intermoda Transportasi Tbk. 600 600 560 560 -40 2,700 1,552,000 5 861.538 590 J 1,100 0 B 0 137 HKMU HK Metals Utama Tbk. 75 75 73 73 -2 30,732,000 2,263,011,400 820 31.739 74 J 4,017,900 73 T/B 12,063,900 138 HMSP H.M. Sampoerna Tbk. 1,750 1,770 1,730 1,750 0 40,057,700 70,008,182,000 5,611 8,736.022 1,755 J 1,069,900 1,750 T/B 1,768,700 139 HOKI Buyung Poetra Sembada Tbk. 635 670 635 650 15 20,981,700 13,616,376,500 1,252 209.677 650 T/J 451,400 645 B 646,500 140 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 20,000 1,000,000 2 27.027 50 T/J 1,026,000 0 B 0 141 HRTA Hartadinata Abadi Tbk. 250 252 244 248 -2 1,264,600 311,302,400 174 82.667 248 T/J 8,300 246 B 30,200 142 HRUM Harum Energy Tbk. 1,440 1,455 1,420 1,440 0 1,610,000 2,314,627,500 411 27.692 1,445 J 11,600 1,440 T/B 89,500 143 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. 10,200 10,275 10,100 10,100 -100 5,372,500 54,522,965,000 4,022 374.421 10,125 J 1,100 10,100 T/B 185,000 145 IDPR Indonesia Pondasi Raya Tbk. 165 170 170 170 5 100 17,000 1 13.281 170 T/J 900 163 B 1,300 146 IFII Indonesia Fibreboard Industry Tbk. 128 131 128 129 1 148,900 19,283,100 52 122.857 130 J 4,100 129 T/B 29,300 147 IGAR Champion Pacific Indonesia Tbk. 312 318 310 318 6 51,200 15,983,200 28 207.843 318 T/J 7,000 312 B 2,100 148 IKAI Intikeramik Alamasri Industri Tbk. 50 50 50 50 0 400 20,000 4 14.286 50 T/J 13,024,200 0 B 0 149 IMAS Indomobil Sukses Internasional Tbk. 650 735 650 710 60 61,146,000 43,150,515,000 6,297 99.930 715 J 602,400 710 T/B 23,318,400 150 IMJS Indomobil Multi Jasa Tbk. 254 268 248 256 2 38,462,300 9,941,964,600 1,786 51.200 258 J 192,200 256 T/B 3,121,900 151 INAF Indofarma Tbk. 3,370 3,390 3,280 3,320 -50 6,276,700 20,894,436,000 2,572 1,328.000 3,330 J 25,800 3,320 T/B 518,700 152 INCI Intanwijaya Internasional Tbk 670 680 660 670 0 94,600 63,065,500 74 72.465 670 T/J 66,100 660 B 58,400 153 INCO Vale Indonesia Tbk. 3,740 3,790 3,700 3,740 0 5,008,800 18,693,310,000 1,960 1,526.531 3,750 J 277,800 3,740 T/B 98,100 154 INDF Indofood Sukses Makmur Tbk. 7,250 7,300 7,175 7,200 -50 8,552,800 61,721,187,500 3,611 1,232.476 7,225 J 62,100 7,200 T/B 419,300 155 INDR Indo-Rama Synthetics Tbk. 2,330 2,300 2,250 2,300 -30 65,000 147,801,000 39 309.768 2,330 J 300 2,270 B 34,100 156 INDS Indospring Tbk. 2,010 2,010 1,960 1,965 -45 4,200 8,246,000 9 184.219 2,000 J 5,900 1,965 T/B 4,200 157 INDY Indika Energy Tbk. 1,030 1,070 1,025 1,040 10 26,604,400 27,959,302,500 3,631 35.254 1,045 J 73,000 1,040 T/B 770,800 158 INKP Indah Kiat Pulp & Paper Tbk. 9,725 9,825 9,475 9,500 -225 7,962,200 76,394,542,500 4,648 489.522 9,525 J 47,100 9,500 T/B 46,300 159 INPC Bank Artha Graha Internasional Tbk. 51 51 50 51 0 503,900 25,196,700 20 0.291 51 T/J 752,500 0 B 0 160 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,025 11,775 11,800 -175 4,155,400 49,125,120,000 2,853 472.000 11,800 T/J 3,300 11,775 B 148,200 161 IPOL Indopoly Swakarsa Industry Tbk. 80 83 80 83 3 326,100 26,902,000 32 39.524 83 T/J 25,300 81 B 30,100 162 IPTV MNC Vision Networks Tbk. 320 326 308 318 -2 36,373,100 11,684,699,000 1,357 132.500 318 T/J 500,600 316 B 313,000 163 ISAT Indosat Tbk. 2,490 2,530 2,460 2,490 0 4,034,700 10,043,152,000 1,572 177.857 2,500 J 52,600 2,490 T/B 329,000 164 ISSP Steel Pipe Industry of Indonesia Tbk. 127 127 125 125 -2 1,055,600 132,786,300 123 42.373 126 J 40,900 125 T/B 1,179,300 165 ITMG Indo Tambangraya Megah Tbk. 8,200 8,300 8,100 8,200 0 4,469,000 36,619,797,500 2,903 58.571 8,225 J 186,200 8,200 T/B 48,200 166 JAWA Jaya Agra Wattie Tbk. 54 54 52 54 0 26,500 1,378,400 5 10.800 54 T/J 5,900 52 B 31,700 167 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 330 334 -2 542,500 181,771,800 19 276.451 336 J 249,600 332 B 10,000 168 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 13,648,500 15,166,972,500 2,518 304.811 1,120 J 574,300 1,115 T/B 103,400 169 JRPT Jaya Real Property Tbk. 434 440 432 434 0 1,392,900 605,830,200 337 417.308 438 J 104,400 434 T/B 31,400 170 JSKY Sky Energy Indonesia Tbk. 77 78 72 77 0 5,918,400 455,086,200 282 38.500 77 T/J 50,000 76 B 1,004,500 171 JSMR Jasa Marga (Persero) Tbk. 4,050 4,080 3,980 3,980 -70 17,284,900 69,139,808,000 4,519 234.697 3,990 J 2,100 3,980 T/B 1,180,300 172 KAEF Kimia Farma Tbk. 3,370 3,430 3,270 3,310 -60 22,852,500 76,378,824,000 7,514 3,310.000 3,320 J 32,800 3,310 T/B 433,800 173 KBLI KMI Wire & Cable Tbk. 368 376 368 374 6 387,800 144,239,800 124 45.444 374 T/J 61,800 372 B 31,100 174 KEEN Kencana Energi Lestari Tbk. 324 326 318 324 0 2,248,900 723,385,200 119 81.818 324 T/J 46,000 320 B 18,700 175 KICI Kedaung Indah Can Tbk 226 226 220 220 -6 1,300 289,600 4 46.708 0 J 0 220 T/B 28,600 176 KIJA Kawasan Industri Jababeka Tbk. 141 143 141 141 0 404,100 57,030,600 125 4.892 142 J 41,700 141 T/B 8,500 177 KINO Kino Indonesia Tbk. 3,170 3,200 3,160 3,180 10 73,400 233,604,000 63 83.684 3,180 T/J 13,700 3,170 B 12,200 178 KKGI Resource Alam Indonesia Tbk. 200 0 0 200 0 0 0 0 701.754 200 J 200,000 190 B 200 179 KLBF Kalbe Farma Tbk. 1,620 1,630 1,605 1,605 -15 24,769,400 39,890,443,500 4,313 15,653.955 1,610 J 255,400 1,605 T/B 777,900 180 KOBX Kobexindo Tractors Tbk. 90 92 88 90 0 269,200 24,392,300 45 22.500 90 T/J 25,600 89 B 10,900 181 KOTA DMS Propertindo Tbk. 630 640 625 635 5 8,153,400 5,149,374,500 372 317.500 640 J 250,000 635 T/B 85,200 182 KPAL Steadfast Marine Tbk. 58 59 54 57 -1 741,800 42,462,600 91 49.565 58 J 129,500 57 T/B 124,200 183 KRAS Krakatau Steel (Persero) Tbk. 372 376 370 370 -2 19,667,300 7,307,558,800 1,890 45.999 372 J 558,700 370 T/B 1,711,200 184 KREN Kresna Graha Investama Tbk. 79 97 74 80 1 204,293,400 17,361,377,500 10,622 832.293 80 T/J 477,400 79 B 2,467,300 185 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 300 15,000 1 7.806 50 T/J 28,865,800 0 B 0 186 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,975 5,600 5,575 5,575 -400 5,100 28,437,500 25 92.149 5,575 T/J 700 0 B 0 187 LINK Link Net Tbk. 1,895 1,920 1,900 1,915 20 711,900 1,362,487,000 408 119.688 1,915 T/J 5,100 1,910 B 127,300 188 LION Lion Metal Works Tbk. 284 300 268 288 4 900 254,400 6 180.373 288 T/J 20,800 272 B 1,200 189 LPCK Lippo Cikarang Tbk 820 905 825 875 55 7,327,200 6,398,701,500 1,166 98.653 880 J 31,400 875 T/B 695,400 190 LPGI Lippo General Insurance Tbk. 3,890 3,750 3,620 3,620 -270 105,700 383,595,000 152 162.697 3,620 T/J 11,700 0 B 0 191 LPKR Lippo Karawaci Tbk. 141 147 140 141 0 24,884,900 3,577,696,600 1,172 45.531 142 J 1,024,000 141 T/B 30,500 192 LPPF Matahari Department Store Tbk. 1,290 1,320 1,285 1,285 -5 13,872,100 17,963,517,500 2,220 29.118 1,290 J 88,400 1,285 T/B 107,000 193 LSIP PP London Sumatra Indonesia Tbk. 985 995 980 985 0 21,053,900 20,752,642,500 2,521 254.194 990 J 440,400 985 T/B 422,100 194 LTLS Lautan Luas Tbk. 442 442 438 438 -4 57,500 25,287,200 30 154.831 438 T/J 4,500 436 B 400 195 MAIN Malindo Feedmill Tbk. 620 630 620 620 0 3,860,700 2,402,085,000 667 352.273 625 J 782,100 620 T/B 486,300 196 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 600 30,000 3 6.835 50 T/J 762,952,300 0 B 0 197 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 198 MAPI Mitra Adiperkasa Tbk. 690 705 690 690 0 6,584,600 4,591,584,500 883 1,107.278 695 J 24,700 690 T/B 1,193,700 199 MARK Mark Dynamics Indonesia Tbk. 870 905 870 905 35 13,709,200 12,207,334,500 2,235 1,810.000 905 T/J 272,000 900 B 62,700 200 MASA Multistrada Arah Sarana Tbk. 590 560 560 560 -30 100 56,000 1 398.180 565 J 10,000 560 T/B 200 201 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,100 B 100 202 MBSS Mitrabahtera Segara Sejati Tbk. 404 410 400 406 2 1,355,400 550,974,000 179 25.375 408 J 115,800 406 T/B 247,000 203 MBTO Martina Berto Tbk. 67 67 67 67 0 2,800 187,600 6 9.054 70 J 100 67 T/B 300 204 MCOR Bank China Construction Bank Indonesia Tbk. 126 129 125 129 3 5,872,300 747,289,000 234 115.703 130 J 199,100 129 T/B 592,400 205 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 4 36.232 50 T/J 1,387,400 0 B 0 206 MDLN Modernland Realty Tbk. 57 58 56 58 1 51,201,700 2,936,950,500 476 17.213 59 J 5,011,600 58 T/B 2,956,400 207 MDRN Modern Internasional Tbk. 50 50 50 50 0 100 5,000 1 8.039 50 T/J 80,380,500 0 B 0 208 MEDC Medco Energi Internasional Tbk. 515 530 505 515 0 54,384,200 27,947,379,000 4,778 907.057 515 T/J 171,100 510 B 1,510,500 209 MEGA Bank Mega Tbk. 7,050 6,975 6,975 6,975 -75 100 697,500 1 5,084.264 7,250 J 100 6,950 B 400 210 META Nusantara Infrastructure Tbk. 113 114 112 113 0 74,000 8,296,600 48 34.234 113 T/J 59,000 112 B 9,900 211 MGRO Mahkota Group Tbk. 820 845 815 820 0 5,459,800 4,512,585,000 516 364.444 820 T/J 43,900 815 B 67,300 212 MIKA Mitra Keluarga Karyasehat Tbk. 2,310 2,350 2,300 2,330 20 20,357,400 47,255,895,000 1,748 137.181 2,330 T/J 870,400 2,320 B 21,600 213 MLBI Multi Bintang Indonesia Tbk. 9,650 9,700 9,350 9,350 -300 239,400 2,274,195,000 342 59,554.140 9,500 J 700 9,350 T/B 2,100 214 MLPL Multipolar Tbk. 50 51 50 50 0 1,643,300 82,165,100 57 5.735 51 J 6,204,900 50 T/B 394,600 215 MLPT Multipolar Technology Tbk. 590 615 575 605 15 320,200 193,366,500 156 126.042 610 J 39,200 605 T/B 14,800 216 MNCN Media Nusantara Citra Tbk. 935 940 900 910 -25 280,321,000 257,979,725,000 12,778 101.111 915 J 4,737,400 910 T/B 7,219,100 217 MPMX Mitra Pinasthika Mustika Tbk. 478 484 478 480 2 1,161,900 558,306,200 435 32.000 482 J 13,000 480 T/B 18,500 218 MPPA Matahari Putra Prima Tbk. 110 111 108 110 0 685,400 75,026,400 66 46.248 109 J 40,000 108 B 273,400 219 MRAT Mustika Ratu Tbk. 134 136 133 134 0 21,400 2,896,300 20 20.615 135 J 16,900 134 T/B 7,800 220 MSKY MNC Sky Vision Tbk. 900 900 850 900 0 29,700 26,304,000 49 59.211 905 J 1,200 895 B 2,000 221 MTDL Metrodata Electronics Tbk. 1,545 1,560 1,530 1,545 0 1,419,600 2,192,978,500 328 2,781.378 1,545 T/J 615,600 1,540 B 2,200 222 MTLA Metropolitan Land Tbk. 364 400 364 394 30 127,500 49,738,800 33 165.650 400 J 49,600 388 B 600 223 MYOH Samindo Resources Tbk. 1,115 1,110 1,110 1,110 -5 30,800 34,188,000 6 132.210 1,110 T/J 38,600 1,100 B 400 224 MYOR Mayora Indah Tbk. 2,250 2,270 2,240 2,250 0 4,417,100 9,930,681,000 1,438 11,255.628 2,260 J 67,000 2,250 T/B 233,100 225 MYTX Asia Pacific Investama Tbk. 56 56 56 56 0 100 5,600 1 8.417 55 J 83,000 0 B 0 226 NIKL Pelat Timah Nusantara Tbk. 875 885 860 860 -15 2,124,800 1,834,530,500 564 264.615 865 J 87,100 860 T/B 220,700 227 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 20,300 14,614,000 34 872.473 725 J 315,700 720 T/B 4,000 228 NOBU Bank Nationalnobu Tbk. 730 720 710 710 -20 10,900 7,843,000 7 189.333 720 J 2,700 710 T/B 1,600 229 NRCA Nusa Raya Cipta Tbk. 306 308 304 306 0 625,900 190,987,000 95 36.000 308 J 82,900 306 T/B 53,300 230 NZIA Nusantara Almazia Tbk. 188 198 175 176 -12 21,200 3,908,200 22 80.000 176 T/J 1,500 175 B 28,700 231 PADI Minna Padi Investama Sekuritas Tbk. 50 0 0 50 0 0 0 0 98.922 50 J 3,566,700 0 B 0 232 PAMG Bima Sakti Pertiwi Tbk. 61 64 57 60 -1 33,135,200 1,985,988,700 3,265 60.000 60 T/J 936,300 59 B 752,300 233 PANR Panorama Sentrawisata Tbk. 89 89 84 87 -2 997,700 85,978,500 161 52.199 87 T/J 244,500 86 B 15,700 234 PANS Panin Sekuritas Tbk. 830 840 830 835 5 490,400 408,264,000 165 607.273 835 T/J 25,600 830 B 44,700 235 PBID Panca Budi Idaman Tbk. 860 900 860 880 20 1,886,500 1,660,396,500 222 103.529 885 J 84,500 880 T/B 8,600 236 PBRX Pan Brothers Tbk. 266 274 254 260 -6 1,552,200 404,086,400 116 460.177 260 T/J 25,300 258 B 45,400 237 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 700 J 12,600 0 B 0 238 PEHA Phapros Tbk. 1,810 1,830 1,770 1,795 -15 614,500 1,101,096,500 472 149.833 1,795 T/J 18,000 1,790 B 9,000 239 PGAS Perusahaan Gas Negara Tbk. 1,245 1,305 1,245 1,305 60 206,134,500 263,088,870,000 13,633 435.000 1,310 J 4,981,300 1,305 T/B 11,619,900 240 PGUN Pradiksi Gunatama Tbk. 314 312 296 302 -12 253,800 76,933,400 85 262.609 302 T/J 2,800 300 B 62,300 241 PJAA Pembangunan Jaya Ancol Tbk. 595 600 555 585 -10 129,200 75,816,000 75 114.146 585 T/J 10,200 575 B 1,000 242 PLIN Plaza Indonesia Realty Tbk. 2,550 2,410 2,400 2,410 -140 700 1,685,000 4 1,000.041 2,480 J 100 2,410 T/B 800 243 PNBN Bank Pan Indonesia Tbk 810 830 810 810 0 8,608,300 7,041,373,500 708 1,348.651 815 J 719,100 810 T/B 1,382,700 244 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 202,100 10,105,000 18 50.000 50 T/J 6,292,800 0 B 0 245 PNIN Paninvest Tbk. 760 770 750 765 5 395,100 301,526,000 80 813.484 765 T/J 200 760 B 17,400 246 PNLF Panin Financial Tbk. 204 208 200 202 -2 45,882,600 9,336,376,400 2,041 218.331 204 J 1,638,900 202 T/B 571,800 247 POLL Pollux Properti Indonesia Tbk. 3,770 3,840 3,690 3,760 -10 17,700 66,248,000 63 611.382 3,760 T/J 8,000 3,720 B 500 248 PPRE PP Presisi Tbk. 178 179 175 176 -2 10,469,400 1,849,691,900 1,995 40.930 176 T/J 112,900 175 B 18,500 249 PPRO PP Properti Tbk. 50 50 50 50 0 1,331,500 66,575,000 130 108.108 50 T/J 87,480,700 0 B 0 250 PRAS Prima Alloy Steel Universal Tbk. 121 121 116 116 -5 60,100 7,202,100 8 65.304 121 J 10,000 116 T/B 17,200 251 PRDA Prodia Widyahusada Tbk. 3,000 0 0 3,000 0 0 0 0 46.154 3,070 J 500 3,010 B 600 252 PSSI Pelita Samudera Shipping Tbk. 165 167 164 167 2 88,800 14,710,900 25 123.704 167 T/J 7,900 165 B 182,300 253 PTBA Bukit Asam Tbk. 2,080 2,130 2,070 2,110 30 55,754,100 117,428,852,000 8,798 1,834.783 2,120 J 3,639,300 2,110 T/B 1,039,400 254 PTIS Indo Straits Tbk. 158 0 0 158 0 0 0 0 16.632 193 J 3,000 160 B 5,000 255 PTPP PP (Persero) Tbk. 1,020 1,025 1,000 1,015 -5 34,915,100 35,251,453,500 2,832 190.789 1,015 T/J 2,464,000 1,010 B 192,300 256 PTRO Petrosea Tbk. 1,865 1,945 1,860 1,935 70 1,883,900 3,625,696,500 691 1,548.000 1,935 T/J 18,400 1,930 B 12,900 257 PTSN Sat Nusapersada Tbk 232 252 218 236 4 7,514,700 1,811,879,200 938 122.069 238 J 280,000 236 T/B 86,500 258 PUDP Pudjiadi Prestige Tbk. 220 0 0 220 0 0 0 0 27.440 236 J 300 214 B 1,000 259 PURE Trinitan Metals and Minerals Tbk. 115 115 107 114 -1 1,550,900 177,066,400 102 38.000 115 J 156,500 114 T/B 366,100 260 PWON Pakuwon Jati Tbk. 406 422 406 412 6 204,956,500 85,355,650,200 10,949 1,588.342 414 J 460,200 412 T/B 2,701,700 261 PZZA Sarimelati Kencana Tbk. 625 670 625 645 20 10,825,300 7,004,006,000 1,960 58.636 645 T/J 1,033,000 640 B 759,200 262 RAJA Rukun Raharja Tbk. 112 116 110 111 -1 26,848,600 3,010,765,400 1,246 381.286 111 T/J 225,600 110 B 3,728,600 263 RALS Ramayana Lestari Sentosa Tbk. 640 655 640 650 10 20,429,300 13,240,410,500 3,029 406.250 655 J 1,262,300 650 T/B 788,900 264 RANC Supra Boga Lestari Tbk. 430 436 428 434 4 600,700 258,582,200 202 86.800 434 T/J 142,800 432 B 12,500 265 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 200 10,000 2 15.994 50 T/J 5,585,500 0 B 0 266 RDTX Roda Vivatex Tbk 5,750 5,750 5,600 5,750 0 61,500 345,607,500 14 302.920 5,950 J 400 5,600 B 2,300 267 RELI Reliance Sekuritas Indonesia Tbk. 324 324 314 314 -10 2,000 629,800 4 144.923 316 J 14,200 0 B 0 268 RICY Ricky Putra Globalindo Tbk 86 88 86 86 0 3,200 280,700 9 13.659 86 T/J 1,500 85 B 500 269 RMBA Bentoel Internasional Investama Tbk. 250 250 242 250 0 1,300 324,200 6 1,956.182 250 T/J 17,900 242 B 3,000 270 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,230 1,205 1,215 -5 33,100 40,142,500 34 476.471 1,225 J 19,500 1,215 T/B 128,400 271 SAMF Saraswanti Anugerah Makmur Tbk. 358 362 354 356 -2 32,900 11,755,000 65 296.667 356 T/J 20,500 354 B 19,200 272 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,850 9,825 9,825 0 1,600 15,737,500 7 6,338.710 9,850 J 500 9,600 B 1,000 273 SCMA Surya Citra Media Tbk. 1,190 1,215 1,190 1,210 20 8,365,800 10,083,827,000 1,455 547.380 1,215 J 148,800 1,210 T/B 380,400 274 SDPC Millennium Pharmacon International Tbk. 113 118 106 112 -1 69,000 7,897,600 48 74.762 116 J 2,500 111 B 31,100 275 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 750 760 -40 10,000 7,673,500 16 850.064 745 J 1,700 0 B 0 276 SGRO Sampoerna Agro Tbk. 1,700 1,700 1,695 1,700 0 63,100 107,226,500 39 72.650 1,700 T/J 575,300 1,695 B 13,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,380 1,360 1,370 -5 7,633,400 10,456,982,000 1,437 236.207 1,370 T/J 456,000 1,365 B 1,119,400 278 SILO Siloam International Hospitals Tbk. 4,630 4,670 4,620 4,620 -10 68,000 315,571,000 80 52.471 4,640 J 2,300 4,620 T/B 4,200 279 SIMP Salim Ivomas Pratama Tbk. 320 326 318 320 0 4,431,500 1,423,061,200 646 29.091 322 J 200,100 320 T/B 302,000 280 SMBR Semen Baturaja (Persero) Tbk. 525 525 510 515 -10 7,417,700 3,841,093,500 1,129 91.964 520 J 392,500 515 T/B 885,800 281 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,035 1,015 1,015 0 22,800 23,146,000 13 1,225.845 1,030 J 8,000 1,015 T/B 2,800 282 SMDR Samudera Indonesia Tbk. 252 254 246 250 -2 993,300 247,399,200 218 1,003.291 252 J 149,100 250 T/B 337,400 283 SMGR Semen Indonesia (Persero) Tbk. 9,750 9,850 9,550 9,550 -200 3,280,400 31,483,987,500 1,682 3,323.126 9,625 J 2,700 9,550 T/B 63,200 284 SMKL Satyamitra Kemas Lestari Tbk. 190 189 179 179 -11 1,200 216,800 4 92.746 189 J 49,800 179 T/B 10,900 285 SMMA Sinarmas Multiartha Tbk. 17,000 16,500 16,500 16,500 -500 1,000 16,500,000 7 1,229.994 16,900 J 100 16,500 T/B 100 286 SMRA Summarecon Agung Tbk. 585 595 580 585 0 43,705,600 25,595,921,000 2,188 961.222 585 T/J 2,026,700 580 B 3,417,300 287 SMSM Selamat Sempurna Tbk. 1,270 1,290 1,255 1,265 -5 1,534,900 1,946,274,500 338 3,378.830 1,265 T/J 164,000 1,260 B 26,000 288 SOCI Soechi Lines Tbk. 123 130 120 125 2 10,708,600 1,351,023,800 745 22.727 126 J 16,100 124 B 647,800 289 SONA Sona Topas Tourism Industry Tbk. 6,000 5,975 5,975 5,975 -25 100 597,500 1 579.394 6,000 J 200 0 B 0 290 SPMA Suparma Tbk. 260 260 258 260 0 19,900 5,172,400 9 116.550 260 T/J 137,900 258 B 5,600 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 130 128 128 -7 138,100 17,900,600 17 136.605 132 J 10,000 128 T/B 117,100 292 SRIL Sri Rejeki Isman Tbk. 228 242 220 228 0 228,508,800 53,396,173,400 9,938 95.000 230 J 3,490,500 228 T/B 3,752,500 293 SRSN Indo Acidatama Tbk 60 61 57 57 -3 11,256,400 650,706,200 648 10.382 58 J 107,700 57 T/B 1,899,500 294 SSIA Surya Semesta Internusa Tbk. 364 372 360 360 -4 20,229,600 7,452,506,600 1,211 147.692 360 T/J 4,707,400 358 B 522,600 295 SSMS Sawit Sumbermas Sarana Tbk. 830 860 820 825 -5 312,200 259,414,000 72 123.134 830 J 193,900 820 B 122,600 296 STAR Buana Artha Anugerah Tbk. 139 0 0 139 0 0 0 0 136.275 138 J 800 0 B 0 297 SULI SLJ Global Tbk. 50 50 50 50 0 100,000 5,000,000 1 0.714 50 T/J 7,991,700 0 B 0 298 TARA Sitara Propertindo Tbk. 50 50 50 50 0 30,200 1,510,000 4 47.170 50 T/J 70,165,500 0 B 0 299 TAXI Express Transindo Utama Tbk. 50 0 0 50 0 0 0 0 8.929 50 J 27,800,900 0 B 0 300 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,270 1,245 1,260 10 31,289,800 39,443,215,500 1,835 311.111 1,260 T/J 20,600 1,255 B 500 301 TBLA Tunas Baru Lampung Tbk. 825 830 815 825 0 6,055,800 4,990,477,000 800 187.863 825 T/J 680,500 820 B 105,400 302 TCID Mandom Indonesia Tbk. 6,750 6,875 6,750 6,750 0 2,000 13,520,000 11 662.076 6,750 T/J 9,400 6,650 B 200 303 TDPM Tridomain Performance Materials Tbk. 104 140 104 140 36 125,363,000 16,365,013,200 6,585 61.404 0 J 0 140 T/B 375,028,000 304 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. 65 67 61 66 1 752,800 49,605,100 101 33.000 66 T/J 17,200 65 B 214,100 306 TINS Timah Tbk. 785 795 775 780 -5 10,257,200 8,023,468,000 1,761 398.575 785 J 764,700 780 T/B 601,800 307 TIRT Tirta Mahakam Resources Tbk 53 53 52 53 0 80,100 4,228,500 3 24.229 53 T/J 5,900 51 B 35,000 308 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,075 6,900 6,925 -50 5,704,200 39,750,972,500 3,080 428.161 6,950 J 68,100 6,925 T/B 194,600 309 TLKM Telekomunikasi Indonesia (Persero) Tbk. 3,050 3,050 3,000 3,000 -50 103,980,600 313,550,662,000 14,413 1,576.582 3,010 J 461,100 3,000 T/B 9,604,400 310 TMAS Temas Tbk. 109 110 108 109 0 445,300 48,685,000 77 250.702 110 J 109,900 109 T/B 83,900 311 TOBA Toba Bara Sejahtra Tbk. 368 368 356 360 -8 38,400 13,813,200 22 75.968 360 T/J 28,900 350 B 2,200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 3 80.475 50 T/J 131,739,600 0 B 0 313 TOTL Total Bangun Persada Tbk. 296 306 294 294 -2 6,932,600 2,080,900,200 883 105.669 296 J 500 294 T/B 417,200 314 TOWR Sarana Menara Nusantara Tbk. 1,055 1,055 1,045 1,055 0 102,812,900 108,052,806,000 18,154 5,025.485 1,055 T/J 11,816,200 1,050 B 1,464,200 315 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. 114 115 114 114 0 5,000 570,100 2 114.879 117 J 100 114 T/B 21,500 317 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 0 250.537 420 J 35,500 392 B 10,000 319 TSPC Tempo Scan Pacific Tbk. 1,395 1,390 1,365 1,385 -10 222,700 306,971,500 174 247.074 1,385 T/J 41,000 1,380 B 5,000 320 TURI Tunas Ridean Tbk. 1,370 1,350 1,350 1,350 -20 271,800 366,930,000 9 3,000.000 1,370 J 4,000 1,345 B 2,800 321 UCID Uni-Charm Indonesia Tbk. 1,505 1,505 1,445 1,460 -45 126,200 185,280,000 121 97.333 1,475 J 600 1,460 T/B 2,400 322 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,635 1,650 10 489,800 805,196,500 453 3,199.162 1,655 J 28,500 1,650 T/B 19,400 323 UNIC Unggul Indah Cahaya Tbk. 3,650 3,650 3,650 3,650 0 1,700 6,205,000 3 135.182 3,600 J 200 3,530 B 2,000 324 UNSP Bakrie Sumatera Plantations Tbk. 58 60 57 58 0 257,600 14,970,700 55 2.754 59 J 50,900 58 T/B 100 325 UNTR United Tractors Tbk. 23,600 23,800 23,450 23,475 -125 4,502,000 106,133,905,000 5,918 27,946.429 23,500 J 300 23,475 T/B 2,800 326 UNVR Unilever Indonesia Tbk. 8,225 8,275 8,200 8,200 -25 9,945,900 81,777,425,000 3,958 209,933.436 8,225 J 90,500 8,200 T/B 1,576,000 327 VICO Victoria Investama Tbk. 80 79 79 79 -1 33,400 2,638,600 7 63.200 79 T/J 23,600 77 B 500 328 VIVA Visi Media Asia Tbk. 50 50 50 50 0 30,400 1,520,000 7 16.667 50 T/J 51,063,300 0 B 0 329 VOKS Voksel Electric Tbk. 197 197 193 195 -2 41,200 7,996,000 6 86.259 195 T/J 59,300 193 B 11,600 330 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 192 193 -2 15,587,900 3,033,746,400 1,203 66.552 194 J 227,500 193 T/B 1,412,400 331 WEHA WEHA Transportasi Indonesia Tbk. 73 75 72 72 -1 361,900 26,526,500 110 31.431 73 J 47,200 72 T/B 10,100 332 WIIM Wismilak Inti Makmur Tbk. 356 360 348 352 -4 16,394,500 5,779,500,000 2,306 54.154 354 J 613,700 352 T/B 385,900 333 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,300 1,255 1,285 0 36,768,800 46,874,485,500 4,467 330.289 1,290 J 3,802,300 1,285 T/B 491,600 334 WINS Wintermar Offshore Marine Tbk. 97 99 94 97 0 639,100 61,830,500 27 26.232 97 T/J 101,800 94 B 5,000 335 WOMF Wahana Ottomitra Multiartha Tbk. 228 242 228 236 8 1,869,800 434,812,800 159 35.778 236 T/J 98,700 232 B 13,300 336 WOOD Integra Indocabinet Tbk. 402 410 396 404 2 44,527,000 18,040,895,600 2,248 155.385 404 T/J 826,200 402 B 500 337 WSBP Waskita Beton Precast Tbk. 175 179 172 173 -2 109,162,900 19,179,459,200 5,123 35.306 174 J 674,100 173 T/B 1,735,200 338 WSKT Waskita Karya (Persero) Tbk. 660 670 650 660 0 24,601,800 16,139,257,500 2,217 178.138 660 T/J 1,530,300 655 B 517,100 339 WTON Wijaya Karya Beton Tbk. 280 284 278 278 -2 8,398,300 2,349,020,600 1,010 47.119 280 J 515,900 278 T/B 1,874,800 Total 7,284,255,700 6,234,569,756,800 544,387 3,201,263,900 689,223,300 Jakarta, 19 August 2020 Trading Division