List of Securities Quotation: IDX SMC Composite Date: Monday, 06 July 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. 8,550 8,675 8,525 8,600 50 1,703,600 14,651,590,000 1,308 698.642 8,625 J 79,400 8,600 T/B 48,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 0 0 6,250 0 0 0 0 1,426.879 6,975 J 1,100 0 B 0 3 ABMM ABM Investama Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 37.333 1,400 T/J 900 0 B 0 4 ACES Ace Hardware Indonesia Tbk. 1,490 1,500 1,450 1,485 -5 8,565,100 12,702,303,500 2,336 1,810.976 1,490 J 195,900 1,485 T/B 824,200 5 ADHI Adhi Karya (Persero) Tbk. 640 655 625 640 0 30,947,100 19,798,413,000 2,342 502.619 645 J 180,700 640 T/B 3,755,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,150 7,225 7,100 7,200 50 122,100 877,545,000 152 309.677 7,200 T/J 1,200 7,175 B 1,700 7 ADRO Adaro Energy Tbk. 1,040 1,065 1,035 1,065 25 42,400,100 44,594,714,500 4,400 96.818 1,070 J 2,367,000 1,065 T/B 4,788,100 8 AGII Aneka Gas Industri Tbk. 570 600 570 590 20 616,300 364,478,500 104 53.636 595 J 40,700 590 T/B 3,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 125 153 125 151 26 190,823,700 27,075,826,500 8,036 246.700 152 J 562,500 151 T/B 13,951,600 10 AGRS Bank IBK Indonesia Tbk. 98 109 95 107 9 382,500 39,824,600 277 97.273 107 T/J 8,500 104 B 10,000 11 AKRA AKR Corporindo Tbk. 2,490 2,510 2,440 2,500 10 14,579,800 36,182,033,000 1,263 1,992.492 2,500 T/J 2,176,400 2,480 B 56,100 12 AMAG Asuransi Multi Artha Guna Tbk. 272 274 272 274 2 600 163,400 2 260.952 274 T/J 8,800 268 B 100 13 AMAR Bank Amar Indonesia Tbk. 384 480 394 480 96 1,822,900 863,496,400 629 275.862 0 J 0 480 T/B 110,600 14 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,660 2,660 -200 176,100 469,468,000 82 108.571 2,660 T/J 130,600 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 2,000 2,000 0 500 1,000,000 1 105.263 2,000 T/J 30,600 1,975 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 790 805 790 795 5 177,300 141,110,000 90 2,028.630 795 T/J 20,300 790 B 37,200 17 ANJT Austindo Nusantara Jaya Tbk. 520 496 496 496 -24 4,200 2,083,200 7 41.333 496 T/J 5,200 490 B 400 18 ANTM Aneka Tambang Tbk. 600 640 600 640 40 133,412,200 83,385,980,000 9,094 421.969 645 J 11,111,500 640 T/B 1,639,600 19 APIC Pacific Strategic Financial Tbk. 825 830 820 820 -5 11,437,600 9,404,744,000 2,387 872.192 820 T/J 55,200 815 B 106,800 20 APLN Agung Podomoro Land Tbk. 113 115 110 112 -1 8,524,700 956,569,800 457 30.685 113 J 314,200 112 T/B 12,000 21 ARII Atlas Resources Tbk. 540 590 540 540 0 15,500 8,377,000 3 36.000 540 T/J 5,000 510 B 1,200 22 ARKA Arkha Jayanti Persada Tbk. 346 432 350 400 54 16,700 6,320,400 23 169.492 430 J 7,100 400 T/B 7,700 23 ARNA Arwana Citramulia Tbk. 374 376 370 370 -4 1,899,800 705,948,800 89 2,514.783 370 T/J 216,900 368 B 27,100 24 ARTO Bank Jago Tbk. 2,900 0 0 2,900 0 0 0 0 14,615.462 0 J 0 0 B 0 25 ASGR Astra Graphia Tbk. 670 675 665 670 0 378,100 253,746,000 100 138.912 670 T/J 27,100 665 B 114,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,205 1,220 1,205 1,215 10 26,200 31,755,500 20 2,250.000 1,220 J 4,500 1,210 B 800 27 ASRI Alam Sutera Realty Tbk. 128 131 126 129 1 23,806,800 3,077,131,100 996 122.857 130 J 1,183,600 129 T/B 207,700 28 ASSA Adi Sarana Armada Tbk. 406 428 398 422 16 12,695,200 5,278,802,600 901 108.205 424 J 326,800 422 T/B 29,500 29 ATIC Anabatic Technologies Tbk. 870 0 0 870 0 0 0 0 124.286 810 J 6,300 0 B 0 30 AUTO Astra Otoparts Tbk. 885 895 880 890 5 675,700 600,497,000 214 804.920 895 J 80,800 890 T/B 51,000 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 300 15,000 2 57.388 50 T/J 27,786,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. 390 390 370 384 -6 81,800 31,289,600 28 283.113 384 T/J 10,000 378 B 2,600 33 BALI Bali Towerindo Sentra Tbk. 840 870 835 835 -5 10,800 9,075,000 9 1,043.750 890 J 15,800 835 T/B 1,900 34 BBKP Bank Bukopin Tbk. 184 187 182 183 -1 26,900,900 4,943,428,200 1,064 54.288 183 T/J 26,500 182 B 3,625,600 35 BBMD Bank Mestika Dharma Tbk. 1,475 1,600 1,495 1,570 95 10,100 15,936,000 28 113.768 1,570 T/J 700 1,385 B 400 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,260 1,220 1,240 10 45,444,700 56,468,487,500 4,264 161.739 1,245 J 1,470,100 1,240 T/B 5,808,000 37 BBYB Bank Yudha Bhakti Tbk. 270 296 276 284 14 673,600 196,302,200 140 289.147 284 T/J 2,700 282 B 1,500 38 BCAP MNC Kapital Indonesia Tbk. 158 159 155 157 -1 13,056,400 2,073,120,300 16,706 445.238 158 J 497,100 157 T/B 221,300 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. 2,780 2,810 2,740 2,800 20 499,300 1,383,733,000 325 1.581 2,800 T/J 140,900 2,770 B 24,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,100 105,000 3 217.306 50 T/J 639,961,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 116 122 116 120 4 26,966,700 3,220,377,100 1,293 70.588 121 J 941,700 120 T/B 323,900 43 BFIN BFI Finance Indonesia Tbk. 286 290 282 286 0 31,241,600 8,946,185,600 694 1,465.614 288 J 354,800 286 T/B 539,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 286,800 14,340,000 28 146.220 50 T/J 41,630,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 930 930 920 925 -5 41,200 37,962,500 21 522.611 925 T/J 295,000 915 B 14,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 174,200 8,710,000 16 35.714 50 T/J 64,630,400 0 B 0 47 BIRD Blue Bird Tbk. 1,095 1,120 1,095 1,095 0 261,300 288,014,000 159 16.846 1,095 T/J 4,000 1,090 B 12,900 48 BISI BISI International Tbk. 825 830 815 820 -5 321,800 263,187,500 85 410.000 820 T/J 771,100 815 B 5,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 845 860 810 820 -25 28,482,100 23,549,484,500 3,281 136.667 825 J 756,700 820 T/B 150,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 555 520 525 -20 38,462,900 20,433,257,500 3,770 122.093 530 J 315,600 525 T/B 1,363,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 4,079,100 203,955,000 48 3.455 50 T/J 242,093,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 67 82 67 81 14 486,300 36,090,200 250 185.865 81 T/J 60,000 78 B 3,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 10,000 500,000 1 0.658 50 T/J 144,927,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,300 3,070 3,070 3,070 -230 100 307,000 1 204.667 3,300 J 100 3,070 T/B 400 55 BMAS Bank Maspion Indonesia Tbk. 268 290 284 284 16 200 57,400 2 88.750 284 T/J 7,700 282 B 50,000 56 BMTR Global Mediacom Tbk. 191 194 190 192 1 11,809,700 2,265,833,700 499 156.275 193 J 1,085,800 192 T/B 1,074,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 51,700 2,585,000 5 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 745 760 745 760 15 4,441,600 3,357,372,500 781 5.611 765 J 658,700 760 T/B 60,800 59 BNII Bank Maybank Indonesia Tbk. 161 163 161 163 2 213,500 34,577,200 50 1.942 163 T/J 86,100 162 B 6,000 60 BNLI Bank Permata Tbk. 1,265 1,280 1,270 1,275 10 7,098,500 9,049,749,500 382 13.882 1,280 J 738,600 1,275 T/B 2,743,400 61 BOGA Bintang Oto Global Tbk. 1,350 1,365 1,345 1,360 10 70,426,300 95,490,531,000 3,476 1,320.388 1,360 T/J 27,500 1,355 B 40,200 62 BOLA Bali Bintang Sejahtera Tbk. 167 173 165 165 -2 34,000 5,668,500 32 94.286 168 J 8,000 166 B 1,300 63 BOLT Garuda Metalindo Tbk. 885 900 900 900 15 100 90,000 1 163.636 900 T/J 100 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,280 J 185,500 1,185 B 300,500 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 66 BRAM Indo Kordsa Tbk. 5,800 5,775 5,775 5,775 -25 400 2,310,000 2 224.756 5,775 T/J 1,900 5,400 B 100 67 BRIS Bank BRIsyariah Tbk. 318 396 322 396 78 542,788,500 202,492,982,600 30,764 77.647 0 J 0 396 T/B 49,078,800 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 5,311,200 265,560,000 51 7.874 50 T/J 50,165,300 0 B 0 69 BRNA Berlina Tbk. 1,030 1,000 1,000 1,000 -30 100 100,000 1 750.300 1,000 T/J 99,700 975 B 12,600 70 BSDE Bumi Serpong Damai Tbk. 740 755 735 745 5 15,070,700 11,231,204,500 1,079 145.934 750 J 363,400 745 T/B 216,600 71 BSIM Bank Sinarmas Tbk. 500 525 494 525 25 3,000 1,503,800 10 358.071 500 J 4,900 496 B 200 72 BSSR Baramulti Suksessarana Tbk. 1,300 1,350 1,300 1,300 0 38,000 49,423,000 20 66.667 1,315 J 10,000 1,300 T/B 200 73 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 3,400 170,000 4 383.083 50 T/J 7,091,200 0 B 0 75 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 76 BTPN Bank BTPN Tbk. 2,170 2,190 2,170 2,180 10 39,300 85,403,000 41 422.021 2,180 T/J 32,600 2,170 B 1,300 77 BTPS Bank BTPN Syariah Tbk. 3,140 3,220 3,140 3,140 0 6,922,700 21,900,340,000 2,329 322.051 3,140 T/J 48,200 3,130 B 150,900 78 BUKK Bukaka Teknik Utama Tbk. 795 795 740 770 -25 26,900 20,667,000 17 130.508 770 T/J 400 750 B 100 79 BULL Buana Lintas Lautan Tbk. 302 308 302 304 2 109,294,100 33,290,548,000 3,247 29.728 306 J 1,111,200 304 T/B 78,700 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 694,700 34,735,000 49 2.902 50 T/J 1,581,868,300 0 B 0 81 BWPT Eagle High Plantations Tbk. 89 95 89 95 6 101,578,900 9,442,211,300 2,360 20.777 95 T/J 422,600 94 B 1,530,400 82 CAMP Campina Ice Cream Industry Tbk. 208 208 206 208 0 189,100 39,068,400 44 63.030 208 T/J 195,200 206 B 100 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 91,600 4,580,000 12 28.571 50 T/J 66,895,900 0 B 0 84 CASA Capital Financial Indonesia Tbk. 374 378 366 378 4 1,874,100 704,616,400 30 690.575 378 T/J 16,900 348 B 200 85 CASS Cardig Aero Services Tbk. 195 198 185 192 -3 777,400 150,879,100 132 48.000 194 J 6,500 192 T/B 65,900 86 CENT Centratama Telekomunikasi Indonesia Tbk. 88 92 86 88 0 6,541,900 587,800,700 234 563.200 89 J 59,900 88 T/B 139,700 87 CFIN Clipan Finance Indonesia Tbk. 191 194 190 193 2 404,200 77,669,000 19 15.103 193 T/J 1,998,700 191 B 23,500 88 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,100 8,976,000 2 6,386.530 1,800 J 5,000 1,700 B 1,600 89 CLAY Citra Putra Realty Tbk. 1,810 0 0 1,810 0 0 0 0 1,005.556 1,800 J 2,000 1,730 B 100 90 CLEO Sariguna Primatirta Tbk. 460 468 460 462 2 7,405,300 3,434,579,000 723 2,008.696 462 T/J 40,600 460 B 362,700 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,390 1,400 1,400 1,400 10 100 140,000 1 133.964 1,415 J 500 1,410 B 200 92 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 130,232,200 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 346 0 0 346 0 0 0 0 174.602 370 J 2,800 348 B 400 95 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 96 CTRA Ciputra Development Tbk. 620 635 610 615 -5 35,081,700 21,694,930,500 2,343 137.695 620 J 975,600 615 T/B 1,408,300 97 DEFI Danasupra Erapacific Tbk. 1,800 1,805 1,800 1,805 5 8,600 15,490,000 6 3,622.898 1,805 T/J 2,000 1,800 B 1,000 98 DEWA Darma Henwa Tbk 50 50 50 50 0 30,100 1,505,000 3 16.496 50 T/J 190,680,600 0 B 0 99 DILD Intiland Development Tbk. 189 190 186 187 -2 1,035,800 193,927,600 114 32.586 187 T/J 184,500 186 B 135,600 100 DIVA Distribusi Voucher Nusantara Tbk. 1,595 1,630 1,590 1,595 0 1,131,100 1,810,938,000 71 54.068 1,600 J 347,700 1,595 T/B 100 101 DLTA Delta Djakarta Tbk. 4,990 4,940 4,890 4,930 -60 6,100 30,064,000 11 29,469.783 4,990 J 1,200 4,890 B 1,100 102 DMAS Puradelta Lestari Tbk. 168 172 165 166 -2 33,463,500 5,581,281,300 1,503 79.048 167 J 1,061,300 166 T/B 3,961,000 103 DMMX Digital Mediatama Maxima Tbk. 212 216 199 204 -8 17,579,600 3,646,425,100 1,569 88.696 206 J 575,000 204 T/B 2,558,400 104 DMND Diamond Food Indonesia Tbk. 945 955 935 940 -5 6,100 5,765,000 20 102.732 950 J 2,700 940 T/B 300 105 DNAR Bank Oke Indonesia Tbk. 270 308 252 300 30 183,700 54,643,600 60 272.727 300 T/J 3,000 280 B 13,000 106 DNET Indoritel Makmur Internasional Tbk. 3,290 3,300 3,270 3,300 10 40,900 134,753,000 15 2,898.831 3,300 T/J 111,000 3,270 B 1,200 107 DOID Delta Dunia Makmur Tbk. 147 150 143 150 3 21,798,100 3,199,389,900 1,838 203.076 151 J 539,100 150 T/B 1,270,000 108 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 823,900 279,647,800 61 91.892 340 T/J 260,500 336 B 10,000 109 DSSA Dian Swastatika Sentosa Tbk 22,400 0 0 22,400 0 0 0 0 1,493.333 21,975 J 600 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 486 496 484 486 0 1,967,200 960,317,000 831 96.238 486 T/J 35,200 484 B 196,700 111 DUTI Duta Pertiwi Tbk 4,690 4,680 4,600 4,680 -10 3,100 14,428,000 4 470.683 4,670 J 1,000 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. 2,170 2,200 2,170 2,190 20 20,200 44,033,000 26 806.121 2,190 T/J 2,700 2,180 B 1,300 113 DWGL Dwi Guna Laksana Tbk. 226 236 220 220 -6 16,700 3,675,600 6 146.667 234 J 2,200 220 T/B 7,100 114 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 13,100 680 B 100 115 ELSA Elnusa Tbk. 228 236 228 236 8 52,040,100 12,130,318,000 2,448 59.000 238 J 7,665,100 236 T/B 1,911,500 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 702,453,000 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,900 0 0 4,900 0 0 0 0 680.556 4,900 J 194,600 4,730 B 600 118 EPMT Enseval Putera Megatrading Tbk. 1,850 1,860 1,860 1,860 10 1,500 2,790,000 3 1,301.345 1,860 T/J 1,300 1,855 B 20,100 119 ERAA Erajaya Swasembada Tbk. 1,230 1,250 1,230 1,245 15 6,940,400 8,599,242,000 1,269 124.500 1,250 J 131,600 1,245 T/B 494,200 120 ESSA Surya Esa Perkasa Tbk. 161 165 159 161 0 1,276,700 205,829,000 153 299.752 162 J 53,100 161 T/B 22,900 121 EXCL XL Axiata Tbk. 2,770 3,070 2,770 2,950 180 24,444,700 71,602,648,000 7,927 149.715 2,950 T/J 15,300 2,940 B 126,600 122 FAST Fast Food Indonesia Tbk. 940 945 930 940 0 48,000 45,039,000 37 2,956.626 940 T/J 59,500 935 B 2,600 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 200 7,300 B 100 124 FILM MD Pictures Tbk. 168 178 168 172 4 736,100 127,229,700 158 81.905 173 J 18,500 171 B 46,400 125 FISH FKS Multi Agro Tbk. 2,900 2,850 2,850 2,850 -50 4,700 13,395,000 2 2,280.000 2,900 J 2,700 2,850 T/B 300 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. 100 104 99 100 0 89,676,600 9,065,817,100 3,034 5.556 101 J 2,592,900 100 T/B 8,923,800 128 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. 272 272 256 262 -10 67,600 17,528,400 33 31.190 270 J 500 262 T/B 500 130 GIAA Garuda Indonesia (Persero) Tbk. 244 252 246 250 6 13,443,500 3,351,646,800 1,537 33.607 252 J 2,643,700 250 T/B 411,400 131 GJTL Gajah Tunggal Tbk. 376 382 372 382 6 2,771,800 1,044,173,600 455 74.996 382 T/J 183,200 378 B 2,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 84 0 2,312,600 194,140,900 155 21.000 84 T/J 1,147,100 83 B 1,011,900 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 300 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,290 1,300 0 205,900 266,676,500 163 101.167 1,300 T/J 47,600 1,295 B 200 135 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. 98 100 96 99 1 293,500 28,919,800 26 39.600 99 T/J 30,000 97 B 16,300 137 HEAL Medikaloka Hermina Tbk. 3,000 3,020 2,980 3,000 0 803,600 2,409,011,000 357 81.081 3,000 T/J 253,500 2,990 B 300 138 HERO Hero Supermarket Tbk. 890 900 865 875 -15 500 438,000 4 1,826.417 875 T/J 6,000 855 B 600 139 HEXA Hexindo Adiperkasa Tbk. 3,250 3,290 3,200 3,270 20 63,500 204,273,000 38 1,001.041 3,270 T/J 300 3,220 B 10,900 140 HITS Humpuss Intermoda Transportasi Tbk. 525 630 525 625 100 210,100 124,265,000 72 961.538 620 J 100 515 B 100 141 HOKI Buyung Poetra Sembada Tbk. 655 660 650 655 0 8,848,300 5,810,250,500 701 211.290 660 J 902,900 655 T/B 11,600 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 85 90 80 84 -1 53,133,000 4,415,288,400 2,171 80.000 85 J 445,300 84 T/B 160,800 144 HRTA Hartadinata Abadi Tbk. 216 220 212 220 4 329,100 71,161,800 61 73.333 220 T/J 22,400 216 B 26,800 145 HRUM Harum Energy Tbk. 1,185 1,200 1,175 1,180 -5 386,100 459,413,500 134 22.692 1,190 J 72,800 1,175 B 10,600 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 137 141 128 135 -2 2,862,000 387,337,700 360 128.571 135 T/J 5,000 134 B 11,800 148 IFSH Ifishdeco Tbk. 430 420 420 420 -10 200 84,000 2 95.455 420 T/J 5,300 410 B 200 149 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. 645 655 635 635 -10 1,537,100 985,284,500 376 85.249 640 J 80,600 635 T/B 283,900 151 IMJS Indomobil Multi Jasa Tbk. 240 252 240 252 12 4,919,700 1,219,360,400 309 50.400 252 T/J 436,900 250 B 111,600 152 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,250 1,260 5 515,200 647,300,500 52 331.579 1,260 T/J 150,800 1,255 B 1,300 153 INAF Indofarma Tbk. 1,000 1,015 995 1,000 0 704,500 708,128,500 311 400.000 1,005 J 6,000 1,000 T/B 100,900 154 INCO Vale Indonesia Tbk. 2,920 3,140 2,930 3,130 210 55,359,200 168,376,344,000 10,435 1,277.551 3,140 J 1,093,500 3,130 T/B 628,500 155 INDR Indo-Rama Synthetics Tbk. 2,180 2,280 2,180 2,250 70 109,200 244,470,000 33 303.034 2,260 J 1,000 2,200 B 100 156 INDS Indospring Tbk. 2,420 2,410 2,350 2,350 -70 4,700 11,103,000 11 220.312 2,350 T/J 900 2,270 B 100 157 INDY Indika Energy Tbk. 695 705 690 700 5 7,426,100 5,195,205,500 853 23.729 705 J 938,500 700 T/B 178,600 158 INKP Indah Kiat Pulp & Paper Tbk. 6,400 6,525 6,300 6,300 -100 2,891,500 18,488,272,500 2,158 324.630 6,325 J 52,000 6,300 T/B 85,500 159 INPP Indonesian Paradise Property Tbk. 570 695 580 695 125 98,000 63,844,500 54 661.905 695 T/J 4,800 690 B 12,500 160 INPS Indah Prakasa Sentosa Tbk. 1,825 1,760 1,700 1,760 -65 9,500 16,558,000 24 637.681 1,760 T/J 3,300 0 B 0 161 INRU Toba Pulp Lestari Tbk. 830 830 830 830 0 900 747,000 1 8.426 830 T/J 5,400 0 B 0 162 INTA Intraco Penta Tbk. 280 280 266 280 0 5,100 1,426,600 5 197.376 280 T/J 19,200 266 B 3,400 163 IPCC Indonesia Kendaraan Terminal Tbk. 430 446 430 434 4 4,266,600 1,863,103,600 854 26.463 436 J 10,000 434 T/B 24,200 164 IPTV MNC Vision Networks Tbk. 370 370 362 364 -6 34,802,700 12,804,443,800 3,446 151.667 364 T/J 286,800 362 B 695,600 165 IRRA Itama Ranoraya Tbk. 570 590 570 580 10 3,610,200 2,091,123,000 782 155.080 580 T/J 87,200 575 B 31,200 166 ISAT Indosat Tbk. 2,400 2,540 2,400 2,500 100 12,488,800 31,154,513,000 3,683 178.571 2,510 J 6,100 2,500 T/B 719,600 167 ISSP Steel Pipe Industry of Indonesia Tbk. 124 127 124 124 0 1,055,500 131,690,100 137 42.034 125 J 7,500 124 T/B 246,700 168 ITIC Indonesian Tobacco Tbk. 1,165 1,440 1,105 1,280 115 3,001,700 3,923,917,000 2,954 581.818 1,290 J 200 1,280 T/B 27,800 169 ITMG Indo Tambangraya Megah Tbk. 7,325 7,450 7,325 7,425 100 1,959,600 14,474,275,000 1,975 53.036 7,425 T/J 43,400 7,400 B 49,900 170 JAST Jasnita Telekomindo Tbk. 102 102 95 98 -4 87,234,200 8,620,486,200 2,745 39.837 98 T/J 1,731,600 97 B 60,000 171 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 2,000 100,000 2 35.714 50 T/J 257,236,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 625 625 595 595 -30 400 244,500 3 337.512 595 T/J 2,500 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 400 400 400 0 100 40,000 1 331.079 386 J 3,000 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. 1,175 1,230 1,175 1,225 50 57,000,500 68,967,914,500 6,764 334.882 1,230 J 1,531,500 1,225 T/B 1,624,500 175 JRPT Jaya Real Property Tbk. 436 446 434 438 2 1,582,200 692,059,000 385 421.154 440 J 118,000 438 T/B 428,900 176 JSMR Jasa Marga (Persero) Tbk. 4,490 4,520 4,420 4,460 -30 9,331,000 41,554,734,000 1,913 263.002 4,460 T/J 536,400 4,450 B 38,800 177 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. 770 775 770 775 5 218,400 168,186,000 15 1,722.222 775 T/J 23,300 770 B 17,000 179 KAEF Kimia Farma Tbk. 1,120 1,140 1,120 1,125 5 1,431,400 1,611,563,000 538 1,125.000 1,130 J 22,300 1,125 T/B 100,800 180 KBLI KMI Wire & Cable Tbk. 398 400 392 394 -4 1,169,200 460,987,600 101 47.874 396 J 21,600 394 T/B 312,000 181 KEEN Kencana Energi Lestari Tbk. 344 344 320 330 -14 2,072,200 696,742,800 103 83.333 332 J 4,000 330 T/B 300 182 KEJU Mulia Boga Raya Tbk. 940 940 915 925 -15 83,600 77,747,500 46 123.333 920 J 50,700 915 B 300 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 589,900 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 144 144 140 144 0 596,500 84,672,700 136 4.996 144 T/J 20,300 141 B 66,300 185 KINO Kino Indonesia Tbk. 3,550 3,550 3,480 3,530 -20 1,103,500 3,867,083,000 197 92.895 3,530 T/J 28,900 3,480 B 3,600 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,500 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 200 206 188 199 -1 12,300 2,447,300 11 698.246 199 T/J 2,400 189 B 2,300 188 KMTR Kirana Megatara Tbk. 238 238 230 238 0 60,900 14,293,400 8 51.965 270 J 20,000 238 T/B 11,800 189 KOTA DMS Propertindo Tbk. 645 645 635 640 -5 8,288,000 5,301,428,000 391 320.000 645 J 4,200 635 B 42,500 190 KPIG MNC Land Tbk. 112 113 110 110 -2 6,041,900 670,129,700 5,080 236.697 111 J 830,400 110 T/B 299,600 191 KRAH Grand Kartech Tbk. 500 470 466 470 -30 800 375,000 5 170.909 500 J 7,400 468 B 2,400 192 KRAS Krakatau Steel (Persero) Tbk. 276 284 276 280 4 20,859,800 5,831,100,800 2,179 34.810 282 J 1,246,900 280 T/B 1,650,800 193 KREN Kresna Graha Investama Tbk. 140 143 138 138 -2 27,386,300 3,836,984,100 1,483 1,435.705 139 J 900,100 138 T/B 446,000 194 LAND Trimitra Propertindo Tbk. 244 250 228 228 -16 160,600 38,521,400 21 58.462 230 J 100 228 T/B 7,100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,250 0 0 7,250 0 0 0 0 119.835 7,000 J 200 6,750 B 100 196 LINK Link Net Tbk. 2,280 2,400 2,230 2,270 -10 2,210,600 5,065,964,000 960 141.875 2,350 J 10,900 2,270 T/B 17,400 197 LPCK Lippo Cikarang Tbk 850 885 845 870 20 888,700 768,043,500 354 98.089 870 T/J 39,200 865 B 500 198 LPKR Lippo Karawaci Tbk. 168 170 164 167 -1 8,189,600 1,359,705,500 502 53.927 167 T/J 1,194,000 166 B 2,100 199 LPPF Matahari Department Store Tbk. 1,475 1,505 1,475 1,485 10 8,827,000 13,142,269,000 2,108 33.650 1,490 J 327,800 1,485 T/B 1,711,100 200 LSIP PP London Sumatra Indonesia Tbk. 860 890 855 890 30 23,524,000 20,681,399,000 2,463 229.677 895 J 2,223,900 890 T/B 2,057,800 201 MAIN Malindo Feedmill Tbk. 615 660 620 635 20 38,802,000 24,822,386,000 3,594 360.795 640 J 695,800 635 T/B 251,300 202 MAPA Map Aktif Adiperkasa Tbk. 2,480 2,520 2,480 2,520 40 995,900 2,505,961,000 171 120.000 2,530 J 3,700 2,520 T/B 132,400 203 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,500 1,475 1,475 -25 6,600 9,862,500 11 87.798 1,500 J 5,900 1,475 T/B 1,000 204 MAPI Mitra Adiperkasa Tbk. 740 755 720 720 -20 20,865,400 15,213,610,500 3,253 1,155.420 725 J 192,600 720 T/B 3,495,500 205 MARI Mahaka Radio Integra Tbk. 64 64 60 60 -4 12,474,200 753,527,000 653 80.000 60 T/J 3,614,400 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 650 705 625 700 50 23,858,900 16,014,156,500 3,288 1,400.000 705 J 66,700 700 T/B 375,700 207 MASA Multistrada Arah Sarana Tbk. 585 585 565 575 -10 1,400 806,500 5 408.845 575 T/J 2,000 560 B 50,000 208 MBAP Mitrabara Adiperdana Tbk. 1,675 1,685 1,645 1,645 -30 43,400 72,077,000 72 126.538 1,645 T/J 9,800 1,640 B 100 209 MCAS M Cash Integrasi Tbk. 1,700 1,825 1,705 1,795 95 2,748,700 4,901,427,000 668 129.603 1,800 J 145,900 1,790 B 38,500 210 MCOR Bank China Construction Bank Indonesia Tbk. 133 142 133 141 8 13,799,200 1,910,667,700 741 126.466 141 T/J 3,016,800 140 B 75,800 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,035,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,360 1,380 1,360 1,370 10 50,503,200 69,061,627,500 3,605 357.243 1,370 T/J 839,800 1,365 B 222,300 213 MDLN Modernland Realty Tbk. 52 58 50 55 3 180,860,500 10,125,178,100 2,713 16.323 55 T/J 2,225,200 54 B 3,517,800 214 MEDC Medco Energi Internasional Tbk. 462 468 460 464 2 35,290,400 16,346,807,200 2,379 817.232 466 J 1,239,400 464 T/B 1,535,300 215 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 200 1,270,000 2 4,628.685 6,350 T/J 2,800 6,200 B 2,000 216 MERK Merck Tbk. 2,810 2,880 2,810 2,810 0 13,100 36,943,000 43 7,408.970 2,820 J 200 2,810 T/B 1,100 217 META Nusantara Infrastructure Tbk. 107 111 106 108 1 251,700 26,801,100 31 32.720 109 J 2,300 108 T/B 32,400 218 MFIN Mandala Multifinance Tbk. 890 920 865 910 20 23,800 21,395,000 19 933.333 910 T/J 146,800 900 B 5,000 219 MGRO Mahkota Group Tbk. 680 695 675 680 0 2,174,300 1,491,503,500 206 302.222 680 T/J 142,200 675 B 37,900 220 MIDI Midi Utama Indonesia Tbk. 1,410 0 0 1,410 0 0 0 0 512.727 1,410 J 100 1,405 B 700,200 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,480 2,360 2,400 20 20,101,200 48,815,686,000 3,663 141.303 2,410 J 10,000 2,400 T/B 19,100 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,400 70,000 4 238.095 50 T/J 1,705,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 10,025 10,025 9,975 10,000 -25 31,600 316,132,500 49 63,694.268 10,025 J 1,000 10,000 T/B 900 225 MLPL Multipolar Tbk. 53 58 52 53 0 19,947,100 1,078,295,300 377 6.079 53 T/J 1,008,800 52 B 2,832,900 226 MMLP Mega Manunggal Property Tbk. 194 195 187 188 -6 573,400 108,186,500 80 32.137 191 J 195,400 188 T/B 456,400 227 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 73,986,500 68,050,139,000 6,914 101.667 920 J 2,114,900 915 T/B 20,895,400 228 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 995 J 10,500 985 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. 494 500 480 496 2 2,351,400 1,152,338,000 590 33.067 496 T/J 183,300 492 B 18,900 230 MPPA Matahari Putra Prima Tbk. 115 115 111 113 -2 1,247,800 141,121,600 151 47.509 113 T/J 239,500 112 B 53,700 231 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 870 J 3,100 810 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. 5,800 0 0 5,800 0 0 0 0 526.085 5,700 J 2,900 0 B 0 233 MSIN MNC Studios International Tbk. 294 278 274 274 -20 1,061,300 291,098,800 260 54.800 274 T/J 529,700 0 B 0 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 65,500 995 B 500 235 MTDL Metrodata Electronics Tbk. 1,415 1,430 1,395 1,410 -5 2,912,500 4,123,599,000 933 2,538.345 1,410 T/J 294,900 1,405 B 16,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 62,686,600 0 B 0 237 MTLA Metropolitan Land Tbk. 390 376 364 364 -26 2,000 732,800 7 153.037 388 J 300 368 B 500 238 MTPS Meta Epsi Tbk. 141 141 135 135 -6 8,300 1,135,000 11 42.188 136 J 98,600 135 T/B 5,000 239 MYOH Samindo Resources Tbk. 1,035 1,035 1,020 1,035 0 77,700 80,291,500 28 123.277 1,035 T/J 218,000 1,020 B 300 240 MYOR Mayora Indah Tbk. 2,260 2,280 2,240 2,250 -10 5,591,000 12,568,604,000 1,626 11,255.628 2,250 T/J 1,208,200 2,240 B 42,900 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. 151 153 141 147 -4 38,100 5,499,700 22 142.718 141 J 500 0 B 0 243 NATO Nusantara Properti Internasional Tbk. 314 314 294 298 -16 3,644,800 1,091,322,600 1,152 289.320 298 T/J 6,000 296 B 244,500 244 NFCX NFC Indonesia Tbk. 1,710 1,860 1,710 1,710 0 39,200 69,850,000 25 92.432 1,710 T/J 24,300 1,700 B 3,000 245 NIKL Pelat Timah Nusantara Tbk. 500 510 490 496 -4 1,601,200 793,607,900 433 152.615 498 J 60,400 496 T/B 159,600 246 NIRO City Retail Developments Tbk. 141 140 140 140 -1 33,400 4,676,000 4 133.333 141 J 20,000 140 T/B 86,700 247 NISP Bank OCBC NISP Tbk. 730 745 730 740 10 372,600 277,550,000 23 896.709 745 J 149,800 740 T/B 29,100 248 NOBU Bank Nationalnobu Tbk. 780 0 0 780 0 0 0 0 208.000 780 J 3,000 730 B 400 249 NZIA Nusantara Almazia Tbk. 186 234 176 214 28 52,200 10,654,500 25 97.273 214 T/J 3,300 212 B 200 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 316 B 4,700 251 PALM Provident Agro Tbk. 191 202 194 200 9 5,000 999,600 7 54.664 200 T/J 6,300 196 B 100 252 PBID Panca Budi Idaman Tbk. 855 865 855 860 5 13,900 11,975,500 26 101.176 860 T/J 28,900 855 B 23,500 253 PBRX Pan Brothers Tbk. 280 284 280 280 0 590,400 166,724,600 23 495.575 280 T/J 407,000 278 B 400 254 PBSA Paramita Bangun Sarana Tbk. 655 655 655 655 0 100 65,500 1 54.583 695 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,110 1,135 1,115 1,135 25 72,598,300 81,854,408,500 4,497 378.333 1,140 J 6,055,500 1,135 T/B 795,900 256 PJAA Pembangunan Jaya Ancol Tbk. 530 550 525 530 0 140,400 74,570,000 48 103.415 530 T/J 152,900 525 B 22,000 257 PLIN Plaza Indonesia Realty Tbk. 2,460 2,820 2,350 2,520 60 9,200 24,254,000 17 1,045.687 2,520 T/J 1,800 2,360 B 100 258 PMJS Putra Mandiri Jembar Tbk. 125 127 124 125 0 14,200 1,795,200 8 100.000 125 T/J 1,100 124 B 398,100 259 PNBN Bank Pan Indonesia Tbk 785 795 780 790 5 1,894,000 1,492,251,500 407 1,315.351 790 T/J 429,300 785 B 282,700 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 14,100 705,000 12 50.000 50 T/J 10,095,100 0 B 0 261 PNIN Paninvest Tbk. 750 750 745 745 -5 287,400 215,376,500 38 792.216 750 J 9,500 745 T/B 25,300 262 PNLF Panin Financial Tbk. 182 184 175 183 1 6,330,000 1,154,784,200 513 197.795 183 T/J 396,300 182 B 6,500 263 POLI Pollux Investasi Internasional Tbk. 1,190 1,190 1,110 1,170 -20 13,900 15,504,000 27 71.560 1,120 J 100 0 B 0 264 POLU Golden Flower Tbk. 910 910 850 850 -60 300 267,000 2 295.139 910 J 100 850 T/B 500 265 PORT Nusantara Pelabuhan Handal Tbk. 540 540 540 540 0 100 54,000 1 100.935 530 J 700 0 B 0 266 POWR Cikarang Listrindo Tbk. 590 615 590 605 15 12,384,200 7,533,142,000 848 40.333 605 T/J 487,600 600 B 720,800 267 PPRE PP Presisi Tbk. 200 204 196 199 -1 10,551,500 2,114,863,200 1,444 46.279 199 T/J 178,800 198 B 42,300 268 PPRO PP Properti Tbk. 50 50 50 50 0 3,285,200 164,260,000 180 108.108 50 T/J 64,518,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,140 3,260 3,130 3,260 120 29,000 92,216,000 21 50.154 3,260 T/J 12,000 3,140 B 300 270 PRIM Royal Prima Tbk. 300 330 320 320 20 300 97,000 2 64.000 320 T/J 25,000 302 B 100 271 PSAB J Resources Asia Pasifik Tbk. 179 180 178 178 -1 6,586,400 1,175,887,300 458 577.491 178 T/J 299,200 177 B 1,532,000 272 PSGO Palma Serasih Tbk. 99 104 99 104 5 37,900 3,842,600 23 99.048 104 T/J 51,100 99 B 14,900 273 PTBA Bukit Asam Tbk. 2,050 2,070 2,040 2,070 20 33,927,100 69,578,029,000 6,023 1,800.000 2,080 J 1,381,800 2,070 T/B 2,871,400 274 PTPP PP (Persero) Tbk. 955 1,020 955 1,020 65 109,021,500 107,809,767,000 8,022 191.729 1,025 J 2,275,800 1,020 T/B 18,403,900 275 PTRO Petrosea Tbk. 1,355 1,370 1,355 1,355 0 373,000 509,427,000 157 1,084.000 1,365 J 28,600 1,355 T/B 55,600 276 PTSN Sat Nusapersada Tbk 189 192 180 190 1 1,641,100 310,755,000 210 98.276 190 T/J 116,200 188 B 4,600 277 PTSP Pioneerindo Gourmet International Tbk. 3,490 3,250 3,250 3,250 -240 400 1,300,000 2 254.902 3,490 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. 418 422 414 414 -4 78,821,600 32,801,570,000 5,600 1,596.052 416 J 493,700 414 T/B 5,280,800 279 PZZA Sarimelati Kencana Tbk. 695 750 695 715 20 24,740,800 17,840,932,500 3,724 65.000 715 T/J 500,700 710 B 585,600 280 RALS Ramayana Lestari Sentosa Tbk. 585 595 585 590 5 7,800,200 4,579,901,500 903 368.750 590 T/J 140,800 585 B 172,500 281 RDTX Roda Vivatex Tbk 4,950 4,950 4,950 4,950 0 100 495,000 1 260.775 5,350 J 1,700 4,950 T/B 9,900 282 REAL Repower Asia Indonesia Tbk. 53 57 53 57 4 84,001,700 4,601,646,400 2,184 57.000 57 T/J 25,403,500 56 B 369,700 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 470 470 466 470 0 394,800 184,850,800 141 288.344 470 T/J 14,300 468 B 300 285 RMBA Bentoel Internasional Investama Tbk. 232 242 238 238 6 10,100 2,404,200 8 1,862.285 238 T/J 11,700 232 B 200 286 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,195 1,180 1,195 0 236,100 281,941,500 36 468.627 1,200 J 14,100 1,195 T/B 800 287 SAME Sarana Meditama Metropolitan Tbk. 80 92 75 78 -2 22,524,200 1,838,305,300 1,498 97.500 78 T/J 167,900 77 B 1,218,300 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,100 9,300 0 6,200 57,507,500 10 6,000.000 9,300 T/J 1,500 9,125 B 100 289 SCMA Surya Citra Media Tbk. 1,195 1,260 1,190 1,250 55 100,837,100 125,777,853,000 3,134 565.475 1,255 J 130,200 1,250 T/B 2,365,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 770 730 760 0 4,100 3,133,000 4 850.064 775 J 36,600 735 B 1,100 291 SFAN Surya Fajar Capital Tbk. 995 0 0 995 0 0 0 0 529.255 995 J 3,300 0 B 0 292 SGRO Sampoerna Agro Tbk. 2,100 2,100 1,985 2,000 -100 568,300 1,141,402,000 89 85.470 2,000 T/J 1,113,000 1,995 B 36,000 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,640 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 600 570 600 0 561,100 329,790,500 187 428.571 600 T/J 134,200 595 B 77,500 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,225 1,240 1,225 1,230 5 4,494,800 5,543,281,500 1,060 212.069 1,235 J 3,797,100 1,230 T/B 673,600 296 SILO Siloam International Hospitals Tbk. 5,200 5,200 5,050 5,175 -25 28,400 146,315,000 89 58.774 5,200 J 1,300 5,150 B 2,500 297 SIMP Salim Ivomas Pratama Tbk. 256 282 256 274 18 23,171,100 6,290,223,000 2,210 24.909 276 J 926,800 274 T/B 640,700 298 SIPD Sierad Produce Tbk. 1,100 1,100 1,100 1,100 0 200 220,000 2 1.222 1,150 J 1,000 0 B 0 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,630 B 100 300 SLIS Gaya Abadi Sempurna Tbk. 5,075 5,250 5,025 5,225 150 294,900 1,526,282,500 78 4,543.478 5,225 T/J 1,300 5,075 B 1,200 301 SMAR Smart Tbk. 3,000 3,000 2,980 2,980 -20 3,100 9,259,000 11 984.603 3,000 J 3,800 2,980 T/B 200 302 SMBR Semen Baturaja (Persero) Tbk. 314 320 310 312 -2 6,401,500 2,003,113,800 719 55.714 314 J 411,400 312 T/B 197,900 303 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,080 1,010 1,030 -40 280,200 287,291,000 183 1,243.961 1,050 J 2,700 1,030 T/B 13,900 304 SMRA Summarecon Agung Tbk. 615 625 600 610 -5 34,644,500 21,098,135,000 1,971 1,002.300 615 J 643,600 610 T/B 523,900 305 SMSM Selamat Sempurna Tbk. 1,045 1,080 1,040 1,065 20 4,914,400 5,252,446,000 1,496 2,844.627 1,065 T/J 5,300 1,060 B 456,900 306 SOCI Soechi Lines Tbk. 123 124 121 122 -1 5,356,200 651,600,500 292 22.182 122 T/J 453,600 121 B 929,700 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 800 0 B 0 308 SPTO Surya Pertiwi Tbk. 494 500 496 496 2 210,800 105,391,400 26 42.759 500 J 1,300 496 T/B 6,000 309 SQMI Wilton Makmur Indonesia Tbk. 185 189 183 185 0 1,365,400 252,434,800 140 105.127 186 J 11,600 185 T/B 69,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 134 126 134 2 100,200 12,626,000 5 143.008 134 T/J 66,400 126 B 700 311 SRIL Sri Rejeki Isman Tbk. 195 200 196 200 5 44,132,900 8,767,519,900 2,820 83.333 202 J 4,204,400 200 T/B 7,620,400 312 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,720 2,710 2,710 0 73,200 198,763,000 51 49.273 2,720 J 2,600 2,710 T/B 18,500 313 SSIA Surya Semesta Internusa Tbk. 394 394 388 392 -2 23,461,500 9,175,659,600 1,329 160.821 392 T/J 10,899,000 390 B 674,000 314 SSMS Sawit Sumbermas Sarana Tbk. 790 800 785 795 5 2,086,800 1,656,455,500 161 118.657 795 T/J 70,200 790 B 140,400 315 STTP Siantar Top Tbk. 8,250 9,000 9,000 9,000 750 100 900,000 1 5,318.206 9,000 T/J 1,100 8,150 B 1,000 316 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. 4,850 0 0 4,850 0 0 0 0 148.957 4,850 J 500 0 B 0 318 SURE Super Energy Tbk. 2,920 2,910 2,900 2,900 -20 900 2,612,000 2 1,870.968 2,900 T/J 100 2,890 B 1,100 319 TAMU Pelayaran Tamarin Samudra Tbk. 63 65 62 64 1 3,565,400 225,351,700 235 584.742 64 T/J 447,800 63 B 633,300 320 TARA Sitara Propertindo Tbk. 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,115 1,120 -5 36,422,300 40,969,702,000 2,146 276.543 1,125 J 91,000 1,120 T/B 1,271,500 322 TBLA Tunas Baru Lampung Tbk. 560 580 560 575 15 2,394,600 1,374,790,000 326 130.935 580 J 724,800 575 T/B 62,400 323 TCID Mandom Indonesia Tbk. 7,500 7,500 7,500 7,500 0 300 2,250,000 3 735.640 7,500 T/J 13,100 7,475 B 600 324 TCPI Transcoal Pacific Tbk. 4,150 4,250 4,130 4,150 0 10,272,900 43,038,697,000 10,264 3,007.246 4,160 J 6,000 4,150 T/B 1,500 325 TDPM Tridomain Performance Materials Tbk. 91 95 91 93 2 4,871,500 452,545,800 298 40.789 93 T/J 7,700 92 B 813,200 326 TEBE Dana Brata Luhur Tbk. 1,565 0 0 1,565 0 0 0 0 142.922 1,955 J 1,000 0 B 0 327 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. 356 358 350 358 2 200 70,800 2 81.128 0 J 0 358 T/B 15,400 329 TGKA Tigaraksa Satria Tbk. 6,400 6,500 6,400 6,400 0 800 5,170,000 3 5,259.265 6,500 J 700 6,400 T/B 700 330 TINS Timah Tbk. 610 650 605 640 30 61,348,200 38,848,105,000 4,492 327.036 645 J 3,099,000 640 T/B 4,046,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,550 6,125 6,200 -50 20,407,900 128,823,977,500 7,947 383.335 6,225 J 8,400 6,200 T/B 612,400 332 TOBA Toba Bara Sejahtra Tbk. 350 348 348 348 -2 9,500 3,306,000 1 73.436 350 J 681,600 340 B 1,100 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,800 290,000 3 80.475 50 T/J 181,327,300 0 B 0 334 TOTL Total Bangun Persada Tbk. 340 342 334 334 -6 4,388,100 1,477,706,400 588 120.046 336 J 100,300 334 T/B 172,400 335 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 5,400 1,204,400 22 726.636 224 T/J 1,000 220 B 14,400 336 TOWR Sarana Menara Nusantara Tbk. 1,090 1,115 1,065 1,110 20 229,391,600 251,119,680,500 38,404 5,287.477 1,110 T/J 971,400 1,105 B 893,300 337 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. 114 115 115 115 1 1,700 195,500 1 115.887 129 J 102,000 115 T/B 4,000 339 TRIN Perintis Triniti Properti Tbk. 268 270 262 268 0 13,637,800 3,624,770,600 616 134.000 268 T/J 222,900 266 B 102,500 340 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. 386 0 0 386 0 0 0 0 230.255 398 J 22,000 382 B 10,000 342 TSPC Tempo Scan Pacific Tbk. 1,380 1,460 1,380 1,450 70 457,400 659,375,000 225 258.670 1,450 T/J 10,700 1,445 B 20,600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,820 2,700 2,750 70 59,700 163,461,000 41 71.429 2,750 T/J 3,700 2,740 B 500 344 TURI Tunas Ridean Tbk. 1,480 1,460 1,450 1,460 -20 71,000 102,960,000 5 3,244.444 1,460 T/J 129,200 1,400 B 10,000 345 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,430 1,450 0 302,700 437,552,000 200 96.667 1,455 J 32,400 1,450 T/B 1,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,645 1,635 1,640 0 777,100 1,274,001,000 223 3,179.774 1,640 T/J 1,133,300 1,635 B 9,800 347 UNIC Unggul Indah Cahaya Tbk. 3,500 3,500 3,500 3,500 0 100 350,000 1 129.626 3,490 J 700 3,360 B 100 348 URBN Urban Jakarta Propertindo Tbk. 1,605 1,605 1,600 1,600 -5 156,800 251,642,000 12 133.333 1,600 T/J 700 1,595 B 2,400 349 VICO Victoria Investama Tbk. 84 88 82 82 -2 146,700 12,034,300 25 65.600 82 T/J 89,100 81 B 27,500 350 VOKS Voksel Electric Tbk. 191 196 190 191 0 53,100 10,158,100 20 84.489 191 T/J 3,400 190 B 3,800 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 195 196 1 21,051,100 4,132,553,300 1,168 67.586 196 T/J 972,400 195 B 1,220,000 352 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,220 1,185 1,200 -5 59,153,100 71,024,617,000 4,474 308.441 1,205 J 126,500 1,200 T/B 629,100 353 WOOD Integra Indocabinet Tbk. 394 402 392 394 0 27,394,600 10,906,651,200 2,112 151.538 394 T/J 9,018,900 392 B 721,400 354 WSBP Waskita Beton Precast Tbk. 199 204 197 202 3 48,250,100 9,737,100,800 1,442 41.224 204 J 3,026,000 202 T/B 5,157,500 355 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 26,518,400 19,019,891,500 1,962 194.332 720 T/J 263,400 715 B 1,289,800 356 WTON Wijaya Karya Beton Tbk. 282 288 282 286 4 5,546,500 1,587,254,800 692 48.475 288 J 315,900 286 T/B 719,200 357 ZINC Kapuas Prima Coal Tbk. 140 141 137 138 -2 114,591,100 15,924,877,900 1,682 491.961 138 T/J 681,500 137 B 1,326,300 Total 4,311,896,600 2,856,032,804,000 371,327 4,698,323,100 231,155,100 Jakarta, 06 July 2020 Trading Division