List of Securities Quotation: IDX SMC Composite Date: Tuesday, 07 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. 8,600 8,825 8,625 8,700 100 1,707,800 14,886,652,500 1,144 706.766 8,700 T/J 11,200 8,675 B 3,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 0 0 6,250 0 0 0 0 1,426.879 6,975 J 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 2,200 1,305 B 200 4 ACES Ace Hardware Indonesia Tbk. 1,485 1,550 1,495 1,540 55 17,824,700 27,106,199,500 4,666 1,878.049 1,545 J 239,900 1,540 T/B 397,300 5 ADHI Adhi Karya (Persero) Tbk. 640 650 625 625 -15 17,727,200 11,224,201,500 1,513 490.839 630 J 795,000 625 T/B 959,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,200 7,200 7,000 7,150 -50 37,300 265,705,000 103 307.527 7,175 J 3,800 7,150 T/B 30,700 7 ADRO Adaro Energy Tbk. 1,065 1,085 1,050 1,050 -15 94,523,900 101,112,451,500 9,779 95.455 1,055 J 317,400 1,050 T/B 533,300 8 AGII Aneka Gas Industri Tbk. 590 590 585 585 -5 53,300 31,378,500 56 53.182 590 J 65,000 585 T/B 5,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 151 167 144 151 0 247,830,800 38,893,234,000 11,255 246.700 151 T/J 3,390,900 150 B 504,400 10 AGRS Bank IBK Indonesia Tbk. 107 107 100 102 -5 116,200 11,707,800 120 92.727 103 J 49,400 102 T/B 12,900 11 AKRA AKR Corporindo Tbk. 2,500 2,570 2,450 2,490 -10 15,605,600 39,346,648,000 2,396 1,984.522 2,490 T/J 56,500 2,480 B 91,500 12 AMAG Asuransi Multi Artha Guna Tbk. 274 294 274 290 16 2,000 553,200 3 276.190 290 T/J 20,600 266 B 10,000 13 AMAR Bank Amar Indonesia Tbk. 480 580 448 448 -32 2,148,300 1,132,077,400 943 257.471 448 T/J 77,500 0 B 0 14 AMFG Asahimas Flat Glass Tbk. 2,660 2,660 2,480 2,510 -150 224,700 557,914,000 119 102.449 2,520 J 13,900 2,510 T/B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 1,975 2,000 0 700 1,385,000 2 105.263 2,000 T/J 2,700 1,975 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 795 805 785 790 -5 1,326,300 1,042,079,000 163 2,015.872 790 T/J 153,500 785 B 24,000 17 ANJT Austindo Nusantara Jaya Tbk. 496 615 550 605 109 15,400 9,306,500 18 50.417 605 T/J 100 505 B 500 18 ANTM Aneka Tambang Tbk. 640 670 640 650 10 234,409,300 153,252,400,000 14,280 428.562 650 T/J 3,723,800 645 B 3,904,400 19 APIC Pacific Strategic Financial Tbk. 820 825 810 825 5 12,648,800 10,326,099,500 1,607 877.510 825 T/J 34,500 820 B 34,500 20 APLN Agung Podomoro Land Tbk. 112 114 111 111 -1 7,880,600 880,950,900 638 30.411 112 J 430,300 111 T/B 2,115,700 21 ARII Atlas Resources Tbk. 540 535 510 535 -5 10,500 5,611,500 7 35.667 535 T/J 45,500 510 B 100 22 ARKA Arkha Jayanti Persada Tbk. 400 400 374 374 -26 18,600 7,110,400 13 158.475 374 T/J 400 0 B 0 23 ARNA Arwana Citramulia Tbk. 370 374 368 370 0 1,448,700 535,786,400 295 2,514.783 372 J 155,300 368 B 32,300 24 ARTO Bank Jago Tbk. 2,900 3,290 2,700 2,900 0 1,658,800 4,782,795,000 1,023 14,615.462 2,900 T/J 27,700 2,840 B 3,100 25 ASGR Astra Graphia Tbk. 670 670 665 665 -5 193,600 129,642,000 68 137.875 670 J 14,300 665 T/B 380,100 26 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,225 1,205 1,215 0 61,900 75,287,500 43 2,250.000 1,215 T/J 100 1,210 B 2,300 27 ASRI Alam Sutera Realty Tbk. 129 130 128 128 -1 22,591,400 2,905,351,900 1,055 121.905 128 T/J 781,500 127 B 2,782,200 28 ASSA Adi Sarana Armada Tbk. 422 438 422 434 12 10,754,100 4,618,754,000 929 111.282 436 J 1,144,200 434 T/B 239,700 29 ATIC Anabatic Technologies Tbk. 870 810 810 810 -60 100 81,000 1 115.714 810 T/J 10,900 0 B 0 30 AUTO Astra Otoparts Tbk. 890 900 885 890 0 423,200 377,636,000 135 804.920 895 J 135,600 890 T/B 95,200 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 600 30,000 5 57.388 50 T/J 28,054,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. 384 382 364 382 -2 50,900 19,301,800 22 281.638 382 T/J 424,800 370 B 1,000 33 BALI Bali Towerindo Sentra Tbk. 835 890 840 890 55 3,500 2,954,500 5 1,112.500 890 T/J 19,500 885 B 1,500 34 BBKP Bank Bukopin Tbk. 183 185 182 183 0 23,804,100 4,347,564,700 1,013 54.288 183 T/J 2,377,800 182 B 1,307,000 35 BBMD Bank Mestika Dharma Tbk. 1,570 1,600 1,545 1,590 20 3,600 5,685,500 12 115.217 1,585 J 7,400 1,500 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,265 1,225 1,225 -15 46,201,700 57,092,379,500 3,927 159.783 1,230 J 425,200 1,225 T/B 5,697,000 37 BBYB Bank Yudha Bhakti Tbk. 284 296 280 290 6 772,800 225,636,200 56 295.256 292 J 12,200 288 B 22,500 38 BCAP MNC Kapital Indonesia Tbk. 157 158 155 157 0 11,553,600 1,823,059,500 23,068 445.238 157 T/J 164,900 156 B 190,600 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. 2,800 2,820 2,780 2,810 10 790,500 2,213,392,000 374 1.587 2,810 T/J 288,400 2,800 B 6,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 12,700 635,000 16 217.306 50 T/J 635,292,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 120 122 117 119 -1 17,602,600 2,093,514,600 785 70.000 120 J 2,028,500 119 T/B 262,600 43 BFIN BFI Finance Indonesia Tbk. 286 290 282 282 -4 35,908,400 10,216,676,800 1,078 1,445.116 284 J 3,508,800 282 T/B 3,599,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 79,200 3,960,000 8 146.220 50 T/J 34,913,100 0 B 0 45 BINA Bank Ina Perdana Tbk. 925 940 905 940 15 171,200 159,147,000 24 531.085 940 T/J 348,900 910 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 66,995,700 0 B 0 47 BIRD Blue Bird Tbk. 1,095 1,105 1,085 1,090 -5 346,700 378,205,500 146 16.769 1,095 J 40,700 1,085 B 6,100 48 BISI BISI International Tbk. 820 815 810 815 -5 192,900 157,197,500 46 407.500 815 T/J 10,200 810 B 83,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 820 880 820 875 55 74,152,500 63,727,427,500 6,572 145.833 880 J 1,624,800 875 T/B 393,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 550 525 545 20 36,851,600 19,909,895,500 2,678 126.744 545 T/J 2,742,800 540 B 5,384,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 313,500 15,675,000 26 3.455 50 T/J 193,925,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 81 88 76 76 -5 345,300 26,472,400 67 174.392 76 T/J 24,900 0 B 0 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 150,237,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,070 0 0 3,070 0 0 0 0 204.667 3,700 J 100 2,900 B 200 55 BMAS Bank Maspion Indonesia Tbk. 284 296 278 280 -4 5,500 1,551,400 11 87.500 280 T/J 400 270 B 700 56 BMTR Global Mediacom Tbk. 192 194 190 190 -2 19,715,900 3,783,621,800 813 154.648 191 J 175,000 190 T/B 1,884,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100,700 5,035,000 4 0.172 50 T/J 71,724,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 760 770 745 745 -15 2,424,400 1,834,269,000 512 5.501 750 J 17,400 745 T/B 74,900 59 BNII Bank Maybank Indonesia Tbk. 163 165 162 162 -1 125,100 20,343,100 42 1.930 162 T/J 41,000 161 B 96,600 60 BNLI Bank Permata Tbk. 1,275 1,280 1,275 1,275 0 5,068,000 6,463,016,500 170 13.882 1,280 J 543,300 1,275 T/B 2,412,900 61 BOGA Bintang Oto Global Tbk. 1,360 1,370 1,350 1,360 0 75,252,900 102,496,385,000 2,489 1,320.388 1,360 T/J 1,000 1,355 B 10,900 62 BOLA Bali Bintang Sejahtera Tbk. 165 169 156 163 -2 475,400 74,436,300 63 93.143 163 T/J 2,000 157 B 4,300 63 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 860 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 138,500 1,185 B 311,500 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. 5,775 0 0 5,775 0 0 0 0 224.756 5,750 J 500 0 B 0 67 BRIS Bank BRIsyariah Tbk. 396 476 400 452 56 1,318,651,800 588,872,605,600 70,799 88.627 454 J 2,699,500 452 T/B 21,289,800 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 104,500 5,225,000 16 7.874 50 T/J 57,482,000 0 B 0 69 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,000 J 10,000 975 B 12,600 70 BSDE Bumi Serpong Damai Tbk. 745 765 735 740 -5 10,709,400 7,958,515,500 1,228 144.955 745 J 246,600 740 T/B 1,027,600 71 BSIM Bank Sinarmas Tbk. 525 525 505 525 0 3,600 1,886,000 9 358.071 525 T/J 12,900 505 B 100 72 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 1,275 1,300 0 31,200 40,000,000 13 66.667 1,300 T/J 34,900 1,275 B 100 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 0 0 50 0 0 0 0 383.083 50 J 7,192,800 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. 2,180 2,190 2,150 2,160 -20 24,600 53,311,000 32 418.149 2,180 J 18,800 2,160 T/B 6,800 77 BTPS Bank BTPN Syariah Tbk. 3,140 3,170 3,080 3,090 -50 6,458,000 20,152,986,000 2,586 316.923 3,100 J 2,500 3,090 T/B 439,900 78 BUKK Bukaka Teknik Utama Tbk. 770 790 740 745 -25 9,400 7,031,500 16 126.271 745 T/J 5,800 740 B 8,800 79 BULL Buana Lintas Lautan Tbk. 304 308 302 304 0 90,670,100 27,706,032,000 2,903 29.728 304 T/J 159,000 302 B 1,247,100 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 40,309,700 2,015,485,000 94 2.902 50 T/J 1,556,858,200 0 B 0 81 BWPT Eagle High Plantations Tbk. 95 99 91 91 -4 38,114,100 3,558,268,200 1,272 19.902 92 J 1,254,500 91 T/B 202,100 82 CAMP Campina Ice Cream Industry Tbk. 208 208 204 208 0 203,700 41,698,400 75 63.030 208 T/J 87,900 206 B 500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 37,700 1,885,000 15 28.571 50 T/J 78,452,600 0 B 0 84 CASA Capital Financial Indonesia Tbk. 378 378 362 378 0 3,654,600 1,354,752,800 19 690.575 378 T/J 14,000 352 B 1,400 85 CASS Cardig Aero Services Tbk. 192 195 182 190 -2 621,500 118,265,800 175 47.500 191 J 2,500 190 T/B 25,100 86 CENT Centratama Telekomunikasi Indonesia Tbk. 88 89 86 88 0 2,191,300 193,118,600 74 563.200 89 J 177,800 88 T/B 1,216,700 87 CFIN Clipan Finance Indonesia Tbk. 193 195 190 191 -2 73,400 14,001,200 20 14.946 194 J 10,100 191 T/B 23,000 88 CITA Cita Mineral Investindo Tbk. 1,760 0 0 1,760 0 0 0 0 6,386.530 1,800 J 5,000 1,750 B 2,500 89 CLAY Citra Putra Realty Tbk. 1,810 0 0 1,810 0 0 0 0 1,005.556 1,810 J 13,500 0 B 0 90 CLEO Sariguna Primatirta Tbk. 462 466 460 464 2 3,768,300 1,744,668,000 447 2,017.391 464 T/J 336,700 462 B 305,200 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,400 1,500 1,370 1,370 -30 41,100 58,265,000 27 131.093 1,500 J 400 1,370 T/B 2,400 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 50 50 50 0 4,700 235,000 2 45.455 50 T/J 152,186,600 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 346 350 350 350 4 20,400 7,140,000 3 176.620 378 J 500 350 T/B 500 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. 615 635 610 615 0 31,941,400 19,656,019,500 2,118 137.695 620 J 1,699,800 615 T/B 970,100 97 DEFI Danasupra Erapacific Tbk. 1,805 1,815 1,800 1,800 -5 26,800 48,400,000 21 3,612.862 1,805 J 1,900 1,795 B 1,700 98 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 237,912,800 0 B 0 99 DILD Intiland Development Tbk. 187 187 183 183 -4 1,694,100 311,879,500 223 31.889 183 T/J 108,200 182 B 176,300 100 DIVA Distribusi Voucher Nusantara Tbk. 1,595 1,625 1,555 1,560 -35 246,300 391,060,500 84 52.881 1,590 J 1,000 1,560 T/B 578,500 101 DLTA Delta Djakarta Tbk. 4,930 4,940 4,860 4,880 -50 12,800 63,022,000 10 29,170.901 4,900 J 400 4,870 B 2,300 102 DMAS Puradelta Lestari Tbk. 166 169 164 165 -1 20,986,300 3,472,082,500 947 78.571 166 J 20,629,500 165 T/B 6,234,800 103 DMMX Digital Mediatama Maxima Tbk. 204 206 196 200 -4 6,924,500 1,379,332,200 535 86.957 202 J 442,400 200 T/B 27,400 104 DMND Diamond Food Indonesia Tbk. 940 940 930 935 -5 6,700 6,265,000 26 102.186 935 T/J 200 930 B 6,000 105 DNAR Bank Oke Indonesia Tbk. 300 320 280 290 -10 39,800 11,537,200 21 263.636 290 T/J 7,000 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,390 3,390 90 73,900 250,521,000 6 2,977.890 3,500 J 100 3,300 B 500 107 DOID Delta Dunia Makmur Tbk. 150 160 151 156 6 60,486,200 9,378,478,800 2,703 211.199 156 T/J 1,298,000 155 B 423,200 108 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 2,130,700 720,832,600 70 91.892 340 T/J 322,800 336 B 243,600 109 DSSA Dian Swastatika Sentosa Tbk 22,400 22,275 22,275 22,275 -125 2,900 64,597,500 1 1,485.000 22,000 J 800 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 486 492 468 470 -16 2,908,300 1,377,192,600 779 93.069 472 J 1,500 468 B 199,400 111 DUTI Duta Pertiwi Tbk 4,680 0 0 4,680 0 0 0 0 470.683 4,600 J 100 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,230 2,170 2,200 10 55,400 121,635,000 78 809.802 2,200 T/J 10,000 2,190 B 5,800 113 DWGL Dwi Guna Laksana Tbk. 220 246 220 234 14 2,400 553,200 16 156.000 234 T/J 31,600 226 B 200 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 100 70,000 1 17.284 700 T/J 93,000 680 B 100 115 ELSA Elnusa Tbk. 236 252 236 240 4 256,879,000 63,081,698,800 9,639 60.000 242 J 1,295,600 240 T/B 10,510,900 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 900 45,000 2 10.308 50 T/J 644,559,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,890 4,560 4,560 -340 107,600 490,709,000 13 633.333 4,560 T/J 43,400 0 B 0 118 EPMT Enseval Putera Megatrading Tbk. 1,860 0 0 1,860 0 0 0 0 1,301.345 1,890 J 500 1,860 B 10,000 119 ERAA Erajaya Swasembada Tbk. 1,245 1,355 1,240 1,350 105 72,516,900 95,622,536,000 11,114 135.000 1,350 T/J 306,800 1,345 B 446,200 120 ESSA Surya Esa Perkasa Tbk. 161 164 158 159 -2 1,446,000 233,152,700 138 296.029 160 J 30,600 159 T/B 5,200 121 EXCL XL Axiata Tbk. 2,950 2,980 2,870 2,900 -50 15,060,700 43,850,655,000 4,162 147.177 2,910 J 126,400 2,900 T/B 25,900 122 FAST Fast Food Indonesia Tbk. 940 940 930 935 -5 101,600 94,961,000 35 2,940.899 940 J 83,000 935 T/B 600 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,300 J 100 0 B 0 124 FILM MD Pictures Tbk. 172 174 169 171 -1 188,300 32,141,900 80 81.429 171 T/J 3,800 170 B 58,400 125 FISH FKS Multi Agro Tbk. 2,850 0 0 2,850 0 0 0 0 2,280.000 2,950 J 200 2,810 B 100 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 200 0 B 0 127 FREN Smartfren Telecom Tbk. 100 101 97 98 -2 73,961,600 7,293,554,200 1,959 5.444 98 T/J 706,300 97 B 10,092,700 128 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. 262 268 262 268 6 10,400 2,761,600 11 31.905 268 T/J 32,300 264 B 3,100 130 GIAA Garuda Indonesia (Persero) Tbk. 250 254 248 248 -2 13,451,200 3,356,838,000 1,581 33.338 250 J 702,800 248 T/B 494,700 131 GJTL Gajah Tunggal Tbk. 382 388 380 380 -2 1,097,300 420,215,600 270 74.603 380 T/J 227,700 378 B 176,600 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 83 -1 2,250,600 187,332,000 193 20.750 84 J 798,100 83 T/B 45,800 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,310 1,295 1,300 0 226,400 294,827,000 182 101.167 1,300 T/J 14,600 1,295 B 500 135 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. 99 101 95 96 -3 76,600 7,373,000 16 38.400 99 J 47,600 96 T/B 30,500 137 HEAL Medikaloka Hermina Tbk. 3,000 3,000 2,970 2,970 -30 514,300 1,533,901,000 217 80.270 3,000 J 117,000 2,970 T/B 96,600 138 HERO Hero Supermarket Tbk. 875 900 850 885 10 13,500 11,915,000 24 1,847.291 880 J 2,000 860 B 1,800 139 HEXA Hexindo Adiperkasa Tbk. 3,270 3,270 3,220 3,250 -20 6,300 20,409,000 18 994.918 3,250 T/J 1,800 3,230 B 2,500 140 HITS Humpuss Intermoda Transportasi Tbk. 625 625 615 620 -5 1,800 1,120,500 6 953.846 620 T/J 14,600 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 655 675 650 675 20 7,915,000 5,218,242,500 788 217.742 675 T/J 1,104,100 665 B 8,500 142 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. 84 85 79 83 -1 79,260,700 6,584,364,900 1,386 79.048 83 T/J 965,700 81 B 200 144 HRTA Hartadinata Abadi Tbk. 220 236 208 228 8 951,000 214,746,600 256 76.000 230 J 6,000 228 T/B 12,300 145 HRUM Harum Energy Tbk. 1,180 1,195 1,180 1,185 5 163,900 194,207,500 68 22.788 1,185 T/J 56,500 1,180 B 22,700 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 200 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 135 146 126 137 2 2,172,700 302,920,500 421 130.476 137 T/J 4,100 136 B 83,500 148 IFSH Ifishdeco Tbk. 420 450 392 400 -20 10,300 4,224,400 33 90.909 400 T/J 4,700 392 B 300 149 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. 635 650 630 635 0 2,615,500 1,660,486,000 408 85.249 635 T/J 96,900 630 B 181,200 151 IMJS Indomobil Multi Jasa Tbk. 252 256 242 246 -6 1,195,900 294,592,800 146 49.200 246 T/J 98,100 244 B 177,800 152 IMPC Impack Pratama Industri Tbk. 1,260 1,260 1,250 1,260 0 678,900 854,305,500 83 331.579 1,260 T/J 11,200 1,250 B 100 153 INAF Indofarma Tbk. 1,000 1,015 995 995 -5 647,400 647,184,500 228 398.000 1,000 J 14,900 995 T/B 199,100 154 INCO Vale Indonesia Tbk. 3,130 3,230 3,130 3,150 20 47,808,600 151,537,207,000 10,044 1,285.714 3,150 T/J 1,126,800 3,140 B 792,400 155 INDR Indo-Rama Synthetics Tbk. 2,250 2,310 2,200 2,310 60 216,100 486,280,000 32 311.115 2,310 T/J 9,000 2,250 B 197,500 156 INDS Indospring Tbk. 2,350 2,340 2,220 2,310 -40 1,700 3,837,000 6 216.562 2,310 T/J 2,300 2,220 B 100 157 INDY Indika Energy Tbk. 700 730 695 715 15 23,149,100 16,485,793,500 2,084 24.237 720 J 502,300 715 T/B 282,800 158 INKP Indah Kiat Pulp & Paper Tbk. 6,300 6,675 6,325 6,675 375 9,943,400 65,311,147,500 4,484 343.953 6,700 J 318,000 6,675 T/B 4,518,100 159 INPP Indonesian Paradise Property Tbk. 695 705 660 700 5 48,600 33,758,500 24 666.667 700 T/J 900 695 B 10,400 160 INPS Indah Prakasa Sentosa Tbk. 1,760 1,720 1,640 1,720 -40 10,100 17,103,500 19 623.188 1,720 T/J 500 0 B 0 161 INRU Toba Pulp Lestari Tbk. 830 850 780 850 20 1,600 1,325,000 4 8.629 845 J 4,000 780 B 200 162 INTA Intraco Penta Tbk. 280 0 0 280 0 0 0 0 197.376 280 J 22,000 266 B 13,800 163 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 432 434 0 1,859,500 807,444,400 403 26.463 436 J 311,100 434 T/B 300 164 IPTV MNC Vision Networks Tbk. 364 364 356 362 -2 23,785,400 8,569,780,800 19,542 150.833 362 T/J 293,500 360 B 303,300 165 IRRA Itama Ranoraya Tbk. 580 590 575 585 5 3,869,400 2,238,067,500 707 156.417 585 T/J 1,600 580 B 34,000 166 ISAT Indosat Tbk. 2,500 2,630 2,470 2,560 60 11,746,900 29,936,863,000 4,106 182.857 2,560 T/J 178,900 2,550 B 150,300 167 ISSP Steel Pipe Industry of Indonesia Tbk. 124 127 124 125 1 880,000 109,932,700 106 42.373 125 T/J 111,000 124 B 47,000 168 ITIC Indonesian Tobacco Tbk. 1,280 1,425 1,225 1,235 -45 1,877,100 2,472,520,000 1,740 561.364 1,235 T/J 28,200 1,230 B 3,300 169 ITMG Indo Tambangraya Megah Tbk. 7,425 7,600 7,400 7,425 0 2,514,900 18,733,152,500 2,104 53.036 7,425 T/J 108,800 7,400 B 177,600 170 JAST Jasnita Telekomindo Tbk. 98 99 92 95 -3 81,124,100 7,693,134,000 2,371 38.618 96 J 2,286,600 95 T/B 6,800 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 189,186,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 595 590 590 590 -5 100 59,000 1 334.676 590 T/J 1,500 555 B 100,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 0 0 400 0 0 0 0 331.079 372 J 12,500 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. 1,225 1,250 1,190 1,200 -25 27,215,700 32,832,790,000 4,903 328.048 1,200 T/J 122,900 1,195 B 1,036,000 175 JRPT Jaya Real Property Tbk. 438 442 436 438 0 2,547,100 1,113,568,000 429 421.154 440 J 205,000 438 T/B 19,700 176 JSMR Jasa Marga (Persero) Tbk. 4,460 4,490 4,380 4,390 -70 10,617,800 46,782,625,000 2,333 258.875 4,390 T/J 12,000 4,380 B 160,600 177 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. 775 780 765 765 -10 943,400 731,031,500 28 1,700.000 775 J 1,300 765 T/B 11,800 179 KAEF Kimia Farma Tbk. 1,125 1,135 1,125 1,130 5 1,133,100 1,279,299,000 420 1,130.000 1,130 T/J 114,500 1,125 B 288,700 180 KBLI KMI Wire & Cable Tbk. 394 470 390 470 76 4,231,400 1,867,943,600 219 57.109 470 T/J 7,526,800 398 B 200 181 KEEN Kencana Energi Lestari Tbk. 330 330 322 330 0 1,950,300 639,621,800 74 83.333 330 T/J 596,400 324 B 75,000 182 KEJU Mulia Boga Raya Tbk. 925 925 900 925 0 89,400 81,974,500 63 123.333 925 T/J 40,100 915 B 19,400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 727,000 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 144 144 141 142 -2 278,800 39,717,600 119 4.927 143 J 117,400 142 T/B 23,000 185 KINO Kino Indonesia Tbk. 3,530 3,540 3,380 3,520 -10 1,082,100 3,737,440,000 444 92.632 3,520 T/J 73,400 3,390 B 15,300 186 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. 199 212 199 199 0 2,600 521,300 7 698.246 199 T/J 700 188 B 12,100 188 KMTR Kirana Megatara Tbk. 238 238 238 238 0 9,200 2,189,600 2 51.965 270 J 300 238 T/B 10,800 189 KOTA DMS Propertindo Tbk. 640 645 630 635 -5 7,853,600 5,010,378,500 382 317.500 635 T/J 5,000 630 B 349,000 190 KPIG MNC Land Tbk. 110 112 110 111 1 13,514,300 1,499,826,100 24,056 238.848 111 T/J 1,422,200 110 B 659,000 191 KRAH Grand Kartech Tbk. 470 438 438 438 -32 100 43,800 1 159.273 500 J 400 440 B 2,500 192 KRAS Krakatau Steel (Persero) Tbk. 280 286 278 278 -2 13,381,600 3,744,927,400 1,610 34.562 280 J 1,025,400 278 T/B 1,009,700 193 KREN Kresna Graha Investama Tbk. 138 148 135 137 -1 114,037,100 16,116,447,400 6,665 1,425.302 138 J 651,400 137 T/B 244,300 194 LAND Trimitra Propertindo Tbk. 228 248 214 214 -14 55,900 12,950,200 21 54.872 214 T/J 31,000 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,250 6,750 6,750 6,750 -500 2,100 14,175,000 10 111.570 6,750 T/J 2,000 0 B 0 196 LINK Link Net Tbk. 2,270 2,300 2,180 2,190 -80 2,599,100 5,766,514,000 1,344 136.875 2,200 J 22,600 2,190 T/B 75,500 197 LPCK Lippo Cikarang Tbk 870 890 845 845 -25 967,400 835,274,500 351 95.271 845 T/J 1,200 840 B 20,600 198 LPKR Lippo Karawaci Tbk. 167 169 163 163 -4 5,994,800 985,597,500 570 52.635 164 J 270,500 163 T/B 444,700 199 LPPF Matahari Department Store Tbk. 1,485 1,505 1,410 1,410 -75 25,981,200 37,279,161,500 7,823 31.950 1,415 J 27,400 1,410 T/B 2,459,700 200 LSIP PP London Sumatra Indonesia Tbk. 890 920 870 870 -20 43,508,600 39,015,650,500 4,523 224.516 875 J 255,400 870 T/B 421,100 201 MAIN Malindo Feedmill Tbk. 635 645 605 610 -25 16,091,100 9,938,206,500 1,982 346.591 610 T/J 120,500 605 B 1,865,700 202 MAPA Map Aktif Adiperkasa Tbk. 2,520 2,610 2,530 2,590 70 2,434,600 6,298,917,000 999 123.333 2,590 T/J 265,000 2,580 B 12,000 203 MAPB MAP Boga Adiperkasa Tbk. 1,475 1,500 1,475 1,500 25 3,200 4,772,500 5 89.286 1,500 T/J 2,900 1,475 B 600 204 MAPI Mitra Adiperkasa Tbk. 720 730 705 725 5 44,526,300 31,961,250,000 5,341 1,163.444 730 J 642,900 725 T/B 2,105,600 205 MARI Mahaka Radio Integra Tbk. 60 60 56 56 -4 12,732,200 716,161,000 722 74.667 56 T/J 3,571,600 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 700 720 665 665 -35 14,186,100 9,832,067,000 1,603 1,330.000 665 T/J 257,700 660 B 273,400 207 MASA Multistrada Arah Sarana Tbk. 575 575 535 535 -40 266,400 144,920,500 15 380.404 575 J 2,200 535 T/B 28,800 208 MBAP Mitrabara Adiperdana Tbk. 1,645 1,685 1,640 1,650 5 67,700 112,234,000 104 126.923 1,660 J 2,500 1,650 T/B 600 209 MCAS M Cash Integrasi Tbk. 1,795 1,825 1,750 1,800 5 1,807,700 3,234,173,000 551 129.964 1,800 T/J 28,500 1,795 B 123,500 210 MCOR Bank China Construction Bank Indonesia Tbk. 141 152 142 145 4 40,637,700 5,974,818,600 1,370 130.054 145 T/J 91,100 144 B 4,543,600 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 1,786,000 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,370 1,390 1,360 1,375 5 48,892,100 67,406,084,000 2,652 358.547 1,375 T/J 163,500 1,370 B 165,000 213 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 214 MEDC Medco Energi Internasional Tbk. 464 484 464 470 6 88,082,200 41,914,120,000 5,190 827.800 470 T/J 1,486,000 468 B 1,548,200 215 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 500 3,175,000 3 4,628.685 6,325 J 100 6,200 B 17,000 216 MERK Merck Tbk. 2,810 2,900 2,820 2,860 50 62,600 179,978,000 119 7,540.802 2,870 J 3,000 2,860 T/B 4,700 217 META Nusantara Infrastructure Tbk. 108 111 107 107 -1 143,900 15,510,500 24 32.417 108 J 4,800 107 T/B 164,800 218 MFIN Mandala Multifinance Tbk. 910 925 850 890 -20 184,800 165,699,000 59 912.821 890 T/J 171,800 850 B 4,300 219 MGRO Mahkota Group Tbk. 680 685 670 670 -10 2,686,900 1,832,711,500 242 297.778 680 J 188,500 670 T/B 105,300 220 MIDI Midi Utama Indonesia Tbk. 1,410 1,410 1,405 1,405 -5 500,100 702,641,000 3 510.909 1,450 J 200,200 1,405 T/B 200,200 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,350 2,380 -20 16,828,800 40,071,556,000 2,324 140.125 2,380 T/J 37,700 2,360 B 78,700 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 500 25,000 1 238.095 50 T/J 2,571,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,600 J 3,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,975 9,975 -25 13,600 135,870,000 26 63,535.032 10,000 J 5,000 9,975 T/B 1,800 225 MLPL Multipolar Tbk. 53 53 51 52 -1 3,939,800 206,078,000 151 5.964 52 T/J 106,800 51 B 2,726,200 226 MMLP Mega Manunggal Property Tbk. 188 191 188 190 2 319,300 60,518,800 52 32.479 190 T/J 2,100 188 B 10,900 227 MNCN Media Nusantara Citra Tbk. 915 925 905 910 -5 46,809,900 42,710,370,000 5,292 101.111 915 J 1,843,600 910 T/B 2,453,100 228 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 995 J 10,500 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. 496 496 484 484 -12 1,934,400 941,732,800 543 32.267 486 J 400 484 T/B 66,200 230 MPPA Matahari Putra Prima Tbk. 113 115 110 111 -2 1,008,900 112,425,600 335 46.668 111 T/J 5,000 110 B 636,400 231 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 860 J 2,400 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. 5,800 5,450 5,400 5,450 -350 200 1,085,000 2 494.339 5,450 T/J 1,800 0 B 0 233 MSIN MNC Studios International Tbk. 274 274 260 262 -12 1,598,900 424,288,400 434 52.400 264 J 15,000 262 T/B 83,000 234 MSKY MNC Sky Vision Tbk. 1,000 1,000 1,000 1,000 0 100 100,000 1 65.789 1,000 T/J 52,400 995 B 500 235 MTDL Metrodata Electronics Tbk. 1,410 1,400 1,345 1,395 -15 2,239,800 3,122,637,000 437 2,511.342 1,395 T/J 27,000 1,390 B 1,100 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 83,842,900 0 B 0 237 MTLA Metropolitan Land Tbk. 364 388 340 388 24 14,000 4,869,600 5 163.127 388 T/J 400 348 B 10,000 238 MTPS Meta Epsi Tbk. 135 140 131 136 1 77,700 10,339,500 18 42.500 136 T/J 97,800 132 B 20,000 239 MYOH Samindo Resources Tbk. 1,035 1,025 1,015 1,025 -10 63,900 65,427,000 38 122.086 1,025 T/J 147,900 1,015 B 600 240 MYOR Mayora Indah Tbk. 2,250 2,250 2,210 2,240 -10 1,422,200 3,171,884,000 1,084 11,205.603 2,240 T/J 15,000 2,230 B 105,000 241 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. 147 148 137 140 -7 64,700 8,938,500 29 135.922 140 T/J 5,700 137 B 100 243 NATO Nusantara Properti Internasional Tbk. 298 324 292 310 12 2,688,700 828,836,800 860 300.971 310 T/J 416,500 308 B 25,900 244 NFCX NFC Indonesia Tbk. 1,710 1,700 1,630 1,630 -80 53,600 88,902,000 27 88.108 1,700 J 400 1,630 T/B 17,300 245 NIKL Pelat Timah Nusantara Tbk. 496 510 492 492 -4 1,590,600 793,621,200 312 151.385 494 J 5,900 492 T/B 292,800 246 NIRO City Retail Developments Tbk. 140 0 0 140 0 0 0 0 133.333 140 J 20,000 132 B 5,000 247 NISP Bank OCBC NISP Tbk. 740 750 740 740 0 38,700 28,817,500 12 896.709 745 J 177,700 740 T/B 32,800 248 NOBU Bank Nationalnobu Tbk. 780 775 730 775 -5 800 588,500 4 206.667 775 T/J 1,400 730 B 2,400 249 NZIA Nusantara Almazia Tbk. 214 200 200 200 -14 23,700 4,740,000 17 90.909 200 T/J 27,500 0 B 0 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 6,600 251 PALM Provident Agro Tbk. 200 188 188 188 -12 900 169,200 5 51.384 206 J 14,800 191 B 100 252 PBID Panca Budi Idaman Tbk. 860 865 855 860 0 76,300 65,673,500 30 101.176 860 T/J 77,400 855 B 9,500 253 PBRX Pan Brothers Tbk. 280 278 266 276 -4 26,300 7,191,800 29 488.496 278 J 55,600 276 T/B 28,000 254 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 690 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,135 1,155 1,130 1,140 5 141,417,300 161,721,627,000 8,425 380.000 1,145 J 741,400 1,140 T/B 448,700 256 PJAA Pembangunan Jaya Ancol Tbk. 530 535 525 530 0 393,400 207,595,500 21 103.415 530 T/J 4,500 525 B 44,900 257 PLIN Plaza Indonesia Realty Tbk. 2,520 2,520 2,500 2,500 -20 400 1,002,000 3 1,037.387 2,500 T/J 11,200 2,450 B 400 258 PMJS Putra Mandiri Jembar Tbk. 125 125 125 125 0 8,200 1,025,000 6 100.000 126 J 500 125 T/B 392,800 259 PNBN Bank Pan Indonesia Tbk 790 800 780 780 -10 3,738,600 2,946,823,000 253 1,298.701 785 J 100,000 780 T/B 593,300 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 104,300 5,215,000 10 50.000 50 T/J 8,188,200 0 B 0 261 PNIN Paninvest Tbk. 745 750 740 740 -5 236,700 175,795,500 38 786.899 740 T/J 405,100 735 B 32,500 262 PNLF Panin Financial Tbk. 183 185 181 181 -2 9,382,500 1,712,855,800 415 195.633 182 J 115,000 181 T/B 236,900 263 POLI Pollux Investasi Internasional Tbk. 1,170 0 0 1,170 0 0 0 0 71.560 1,155 J 900 1,090 B 300 264 POLU Golden Flower Tbk. 850 805 800 805 -45 200 160,500 2 279.514 980 J 100 810 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. 540 0 0 540 0 0 0 0 100.935 540 J 1,400 0 B 0 266 POWR Cikarang Listrindo Tbk. 605 615 600 605 0 4,320,700 2,614,694,000 362 40.333 605 T/J 1,049,000 600 B 880,400 267 PPRE PP Presisi Tbk. 199 202 195 197 -2 13,907,100 2,743,156,100 3,056 45.814 198 J 30,500 197 T/B 114,000 268 PPRO PP Properti Tbk. 50 50 50 50 0 3,432,300 171,615,000 195 108.108 50 T/J 55,405,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,260 3,260 3,220 3,260 0 13,100 42,701,000 9 50.154 3,250 J 2,000 3,220 B 100 270 PRIM Royal Prima Tbk. 320 320 298 298 -22 26,400 8,104,600 12 59.600 298 T/J 483,500 0 B 0 271 PSAB J Resources Asia Pasifik Tbk. 178 180 177 178 0 4,035,800 720,274,400 358 577.491 179 J 725,000 178 T/B 959,400 272 PSGO Palma Serasih Tbk. 104 108 100 103 -1 339,700 34,680,600 52 98.095 102 J 2,500 101 B 769,200 273 PTBA Bukit Asam Tbk. 2,070 2,090 2,050 2,050 -20 30,740,100 63,342,028,000 5,791 1,782.609 2,060 J 1,081,500 2,050 T/B 1,026,900 274 PTPP PP (Persero) Tbk. 1,020 1,040 990 990 -30 100,462,800 101,571,322,000 8,382 186.090 995 J 399,100 990 T/B 100,600 275 PTRO Petrosea Tbk. 1,355 1,380 1,360 1,375 20 528,500 724,252,000 183 1,100.000 1,375 T/J 52,200 1,370 B 19,100 276 PTSN Sat Nusapersada Tbk 190 191 187 187 -3 697,100 131,142,200 168 96.724 188 J 22,500 187 T/B 122,400 277 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 0 J 0 0 B 0 278 PWON Pakuwon Jati Tbk. 414 420 412 412 -2 80,952,000 33,603,283,400 6,174 1,588.342 414 J 1,398,500 412 T/B 951,500 279 PZZA Sarimelati Kencana Tbk. 715 725 665 670 -45 13,604,400 9,214,653,000 2,395 60.909 675 J 3,500 670 T/B 1,735,300 280 RALS Ramayana Lestari Sentosa Tbk. 590 595 570 575 -15 10,053,500 5,790,201,000 1,769 359.375 575 T/J 734,200 570 B 1,855,100 281 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 1,700 4,950 B 10,200 282 REAL Repower Asia Indonesia Tbk. 57 58 54 54 -3 74,840,500 4,115,363,400 1,157 54.000 54 T/J 6,098,400 0 B 0 283 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. 470 472 466 472 2 377,900 177,669,600 167 289.571 472 T/J 20,100 470 B 2,500 285 RMBA Bentoel Internasional Investama Tbk. 238 238 224 226 -12 11,800 2,645,000 6 1,768.388 236 J 3,300 224 B 24,900 286 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,200 1,185 1,195 0 227,000 271,228,500 87 468.627 1,200 J 9,800 1,190 B 43,100 287 SAME Sarana Meditama Metropolitan Tbk. 78 80 75 76 -2 6,928,500 535,013,800 330 95.000 77 J 142,900 76 T/B 4,200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,225 9,300 0 1,200 11,120,000 11 6,000.000 9,325 J 2,200 9,150 B 100 289 SCMA Surya Citra Media Tbk. 1,250 1,300 1,215 1,245 -5 34,102,500 42,275,301,000 1,947 563.213 1,245 T/J 54,200 1,240 B 404,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 780 760 760 0 7,000 5,387,500 9 850.064 760 T/J 1,300 750 B 2,000 291 SFAN Surya Fajar Capital Tbk. 995 0 0 995 0 0 0 0 529.255 995 J 2,100 0 B 0 292 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,980 2,000 0 261,000 521,851,500 37 85.470 2,000 T/J 823,300 1,985 B 1,900 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 5,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 600 580 600 0 495,200 292,908,000 110 428.571 600 T/J 127,500 595 B 51,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,245 1,180 1,230 0 2,285,000 2,808,427,500 1,582 212.069 1,235 J 5,008,200 1,230 T/B 249,900 296 SILO Siloam International Hospitals Tbk. 5,175 5,225 5,075 5,100 -75 245,400 1,257,510,000 210 57.923 5,125 J 27,200 5,100 T/B 2,700 297 SIMP Salim Ivomas Pratama Tbk. 274 278 266 268 -6 10,359,400 2,814,435,600 1,078 24.364 270 J 27,300 268 T/B 601,800 298 SIPD Sierad Produce Tbk. 1,100 0 0 1,100 0 0 0 0 1.222 1,100 J 500 1,025 B 100 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,610 B 100 300 SLIS Gaya Abadi Sempurna Tbk. 5,225 5,300 5,075 5,250 25 292,900 1,525,062,500 68 4,565.217 5,300 J 400 5,100 B 100 301 SMAR Smart Tbk. 2,980 2,980 2,980 2,980 0 3,500 10,430,000 5 984.603 3,140 J 200 2,900 B 2,000 302 SMBR Semen Baturaja (Persero) Tbk. 312 316 308 310 -2 3,899,700 1,208,587,400 640 55.357 310 T/J 241,700 308 B 563,000 303 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,060 1,030 1,035 5 102,400 106,357,000 61 1,250.000 1,040 J 7,100 1,035 T/B 7,300 304 SMRA Summarecon Agung Tbk. 610 620 595 595 -15 31,757,600 19,098,226,000 1,923 977.654 600 J 4,935,900 595 T/B 6,178,700 305 SMSM Selamat Sempurna Tbk. 1,065 1,145 1,060 1,140 75 8,421,600 9,290,584,000 2,940 3,044.953 1,140 T/J 129,900 1,135 B 65,600 306 SOCI Soechi Lines Tbk. 122 124 121 123 1 4,760,000 583,808,500 265 22.364 124 J 1,687,000 123 T/B 400 307 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. 496 500 494 494 -2 39,200 19,431,400 14 42.586 498 J 900 494 T/B 23,600 309 SQMI Wilton Makmur Indonesia Tbk. 185 188 175 185 0 1,473,800 272,664,600 303 105.127 185 T/J 341,400 184 B 40,500 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 134 133 133 -1 13,400 1,795,400 5 141.941 133 T/J 17,300 128 B 300 311 SRIL Sri Rejeki Isman Tbk. 200 204 195 195 -5 50,461,100 9,979,674,800 3,097 81.250 195 T/J 875,500 194 B 1,216,700 312 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,710 2,700 2,710 0 156,900 423,993,000 69 49.273 2,710 T/J 79,900 2,700 B 29,600 313 SSIA Surya Semesta Internusa Tbk. 392 394 380 392 0 33,425,100 12,901,148,400 1,995 160.821 392 T/J 484,500 388 B 500,000 314 SSMS Sawit Sumbermas Sarana Tbk. 795 805 790 800 5 2,677,300 2,134,197,000 183 119.403 800 T/J 248,200 795 B 72,400 315 STTP Siantar Top Tbk. 9,000 9,000 8,400 8,750 -250 1,900 16,477,500 7 5,170.478 8,750 T/J 100 8,400 B 200 316 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 600 0 B 0 318 SURE Super Energy Tbk. 2,900 2,930 2,930 2,930 30 27,000 79,110,000 6 1,890.323 2,930 T/J 5,000 2,890 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 64 64 62 62 -2 3,690,300 231,098,400 303 566.469 63 J 217,600 62 T/B 118,500 320 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. 1,120 1,135 1,105 1,110 -10 33,015,500 37,072,633,500 1,826 274.074 1,115 J 486,200 1,110 T/B 105,200 322 TBLA Tunas Baru Lampung Tbk. 575 590 575 575 0 3,580,300 2,071,423,500 299 130.935 580 J 206,300 575 T/B 123,700 323 TCID Mandom Indonesia Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 735.640 7,500 T/J 12,500 7,475 B 400 324 TCPI Transcoal Pacific Tbk. 4,150 4,200 4,040 4,050 -100 10,333,600 42,815,399,000 11,528 2,934.783 4,060 J 9,100 4,050 T/B 49,200 325 TDPM Tridomain Performance Materials Tbk. 93 94 92 92 -1 2,980,400 275,943,600 264 40.351 93 J 199,000 92 T/B 336,300 326 TEBE Dana Brata Luhur Tbk. 1,565 1,565 1,460 1,465 -100 4,800 7,441,500 8 133.790 0 J 0 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. 358 0 0 358 0 0 0 0 81.128 0 J 0 340 B 11,000 329 TGKA Tigaraksa Satria Tbk. 6,400 6,400 6,400 6,400 0 200 1,280,000 1 5,259.265 0 J 0 6,400 T/B 600 330 TINS Timah Tbk. 640 660 630 635 -5 62,150,800 40,039,226,000 3,901 324.481 640 J 694,500 635 T/B 588,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,725 6,200 6,625 425 41,764,500 272,531,930,000 12,708 409.612 6,650 J 529,800 6,625 T/B 872,800 332 TOBA Toba Bara Sejahtra Tbk. 348 350 348 350 2 11,000 3,848,000 2 73.858 350 T/J 304,000 336 B 2,800 333 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 15,745,700 0 B 0 334 TOTL Total Bangun Persada Tbk. 334 338 330 330 -4 3,556,500 1,189,506,600 450 118.609 332 J 5,000 330 T/B 411,400 335 TOTO Surya Toto Indonesia Tbk. 224 224 220 222 -2 6,000 1,339,000 19 720.148 224 J 2,500 222 T/B 2,600 336 TOWR Sarana Menara Nusantara Tbk. 1,110 1,115 1,085 1,095 -15 151,508,000 166,382,951,500 12,244 5,216.024 1,095 T/J 536,000 1,090 B 2,078,200 337 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. 115 115 115 115 0 6,100 701,500 7 115.887 118 J 9,000 115 T/B 4,000 339 TRIN Perintis Triniti Properti Tbk. 268 276 266 270 2 29,406,200 7,958,700,800 2,994 135.000 270 T/J 39,300 268 B 462,400 340 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 41,400 382 B 10,000 342 TSPC Tempo Scan Pacific Tbk. 1,450 1,490 1,440 1,460 10 192,800 280,731,000 180 260.454 1,460 T/J 18,500 1,450 B 2,100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,750 2,900 2,730 2,730 -20 9,200 25,512,000 14 70.909 2,770 J 100 2,730 T/B 500 344 TURI Tunas Ridean Tbk. 1,460 1,450 1,395 1,450 -10 60,300 86,379,500 10 3,222.222 1,450 T/J 600 1,445 B 100 345 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,420 1,450 0 190,400 275,748,000 204 96.667 1,455 J 100 1,435 B 200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,640 1,600 1,615 -25 1,773,800 2,869,814,000 667 3,131.301 1,615 T/J 390,800 1,610 B 51,100 347 UNIC Unggul Indah Cahaya Tbk. 3,500 3,400 3,400 3,400 -100 500 1,700,000 1 125.923 3,440 J 100 3,360 B 100 348 URBN Urban Jakarta Propertindo Tbk. 1,600 1,600 1,565 1,565 -35 281,800 450,060,500 35 130.417 1,565 T/J 15,100 1,560 B 4,300 349 VICO Victoria Investama Tbk. 82 88 80 84 2 42,900 3,474,800 27 67.200 84 T/J 5,600 80 B 400 350 VOKS Voksel Electric Tbk. 191 202 191 192 1 1,100,100 215,197,600 63 84.932 196 J 30,700 192 T/B 9,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 198 191 192 -4 34,793,900 6,738,281,800 2,282 66.207 193 J 839,000 192 T/B 99,300 352 WIKA Wijaya Karya (Persero) Tbk. 1,200 1,220 1,175 1,185 -15 32,001,500 37,848,315,000 4,223 304.586 1,185 T/J 858,100 1,180 B 544,000 353 WOOD Integra Indocabinet Tbk. 394 408 394 400 6 38,313,700 15,396,686,200 2,542 153.846 400 T/J 698,700 398 B 236,900 354 WSBP Waskita Beton Precast Tbk. 202 208 200 202 0 137,544,500 28,042,716,200 2,396 41.224 202 T/J 7,698,000 200 B 9,217,100 355 WSKT Waskita Karya (Persero) Tbk. 720 730 705 710 -10 24,090,500 17,148,120,500 1,947 191.633 715 J 1,653,300 710 T/B 124,400 356 WTON Wijaya Karya Beton Tbk. 286 292 284 290 4 13,131,200 3,794,511,400 1,652 49.153 290 T/J 1,248,900 288 B 109,400 357 ZINC Kapuas Prima Coal Tbk. 138 140 135 136 -2 95,811,800 13,160,414,700 1,697 484.831 136 T/J 430,200 135 B 525,800 Total 5,468,714,200 3,588,565,314,900 475,467 4,410,755,000 159,548,100 Jakarta, 07 July 2020 Trading Division