List of Securities Quotation: IDX SMC Composite Date: Wednesday, 08 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. 8,700 8,750 8,500 8,650 -50 1,065,500 9,191,505,000 1,040 702.704 8,675 J 6,100 8,650 T/B 29,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,250 0 0 6,250 0 0 0 0 1,426.879 6,975 J 200 0 B 0 3 ABMM ABM Investama Tbk. 1,400 1,405 1,305 1,305 -95 12,700 16,608,500 13 34.800 1,305 T/J 7,600 0 B 0 4 ACES Ace Hardware Indonesia Tbk. 1,540 1,555 1,530 1,545 5 12,166,800 18,779,746,000 2,501 1,884.146 1,545 T/J 457,700 1,540 B 196,200 5 ADHI Adhi Karya (Persero) Tbk. 625 645 625 635 10 19,479,900 12,413,541,000 1,685 498.692 640 J 530,800 635 T/B 2,302,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,150 7,250 7,150 7,225 75 190,000 1,366,182,500 165 310.753 7,225 T/J 16,500 7,200 B 30,800 7 ADRO Adaro Energy Tbk. 1,050 1,075 1,050 1,065 15 60,115,300 64,005,934,500 4,672 96.818 1,065 T/J 479,500 1,060 B 2,636,600 8 AGII Aneka Gas Industri Tbk. 585 590 565 585 0 134,700 77,234,500 69 53.182 585 T/J 15,200 580 B 2,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 151 158 145 146 -5 47,263,700 7,154,273,900 2,436 238.531 147 J 429,100 146 T/B 542,900 10 AGRS Bank IBK Indonesia Tbk. 102 102 96 100 -2 51,900 5,137,100 18 90.909 101 J 9,900 100 T/B 30,500 11 AKRA AKR Corporindo Tbk. 2,490 2,520 2,480 2,490 0 12,530,100 31,308,311,000 1,200 1,984.522 2,500 J 64,300 2,490 T/B 214,900 12 AMAG Asuransi Multi Artha Guna Tbk. 290 286 270 282 -8 20,900 5,654,200 13 268.571 274 J 4,100 270 B 100 13 AMAR Bank Amar Indonesia Tbk. 448 464 418 418 -30 252,200 106,615,000 144 240.230 418 T/J 415,300 0 B 0 14 AMFG Asahimas Flat Glass Tbk. 2,510 2,600 2,520 2,600 90 27,700 70,988,000 29 106.122 2,650 J 200 2,590 B 600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 0 0 2,000 0 0 0 0 105.263 1,995 J 100 1,975 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 790 800 785 790 0 251,100 198,873,500 120 2,015.872 795 J 35,600 790 T/B 12,800 17 ANJT Austindo Nusantara Jaya Tbk. 605 565 565 565 -40 300 169,500 3 47.083 600 J 100 0 B 0 18 ANTM Aneka Tambang Tbk. 650 675 645 660 10 116,131,400 77,076,930,000 7,571 435.155 660 T/J 1,546,800 655 B 3,137,200 19 APIC Pacific Strategic Financial Tbk. 825 840 820 835 10 34,768,600 28,992,188,000 1,424 888.147 840 J 115,800 835 T/B 23,500 20 APLN Agung Podomoro Land Tbk. 111 115 111 114 3 23,170,600 2,622,453,200 872 31.233 115 J 2,430,600 114 T/B 935,900 21 ARII Atlas Resources Tbk. 535 535 520 535 0 12,500 6,653,000 7 35.667 540 J 25,100 510 B 3,000 22 ARKA Arkha Jayanti Persada Tbk. 374 350 350 350 -24 29,900 10,465,000 16 148.305 350 T/J 259,500 0 B 0 23 ARNA Arwana Citramulia Tbk. 370 372 368 370 0 743,200 274,680,200 66 2,514.783 370 T/J 113,300 368 B 30,900 24 ARTO Bank Jago Tbk. 2,900 2,900 2,730 2,730 -170 602,800 1,666,283,000 378 13,758.694 2,750 J 8,800 2,730 T/B 3,600 25 ASGR Astra Graphia Tbk. 665 670 665 665 0 1,191,000 797,481,000 99 137.875 675 J 11,000 665 T/B 364,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,215 1,230 1,215 1,220 5 65,900 80,659,000 73 2,259.259 1,225 J 1,500 1,220 T/B 700 27 ASRI Alam Sutera Realty Tbk. 128 133 126 132 4 61,136,300 8,015,779,100 2,014 125.714 133 J 4,097,600 132 T/B 8,606,100 28 ASSA Adi Sarana Armada Tbk. 434 458 434 448 14 10,652,300 4,732,476,600 834 114.872 450 J 35,600 448 T/B 1,600 29 ATIC Anabatic Technologies Tbk. 810 755 755 755 -55 100 75,500 1 107.857 755 T/J 8,500 0 B 0 30 AUTO Astra Otoparts Tbk. 890 920 890 915 25 2,884,600 2,620,087,500 567 827.530 915 T/J 1,700 910 B 147,700 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 5,000 250,000 6 57.388 50 T/J 30,087,200 0 B 0 32 BACA Bank Capital Indonesia Tbk. 382 382 362 382 0 62,500 23,420,400 33 281.638 382 T/J 36,900 362 B 164,200 33 BALI Bali Towerindo Sentra Tbk. 890 890 890 890 0 300 267,000 1 1,112.500 890 T/J 3,200 840 B 500 34 BBKP Bank Bukopin Tbk. 183 190 183 187 4 140,692,200 26,315,899,800 4,961 55.475 188 J 3,199,200 187 T/B 3,037,900 35 BBMD Bank Mestika Dharma Tbk. 1,590 1,650 1,570 1,605 15 2,000 3,198,000 9 116.304 1,600 J 70,000 1,495 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,345 1,225 1,340 115 319,541,500 418,915,055,000 22,096 174.783 1,345 J 3,681,800 1,340 T/B 10,557,200 37 BBYB Bank Yudha Bhakti Tbk. 290 292 284 290 0 930,800 271,067,200 29 295.256 290 T/J 182,400 286 B 1,700 38 BCAP MNC Kapital Indonesia Tbk. 157 159 156 158 1 13,774,200 2,185,900,300 10,220 448.074 158 T/J 441,800 157 B 200,100 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 600 40 BDMN Bank Danamon Indonesia Tbk. 2,810 2,900 2,810 2,850 40 2,604,100 7,398,051,000 882 1.609 2,860 J 58,000 2,840 B 27,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 13,300 665,000 7 217.306 50 T/J 643,944,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 119 124 117 123 4 29,275,800 3,567,319,200 1,013 72.353 124 J 1,287,500 123 T/B 259,000 43 BFIN BFI Finance Indonesia Tbk. 282 274 270 270 -12 18,244,500 4,953,185,600 1,145 1,383.622 272 J 775,500 270 T/B 285,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 61,800 3,090,000 11 146.220 50 T/J 34,706,400 0 B 0 45 BINA Bank Ina Perdana Tbk. 940 930 875 875 -65 1,082,900 961,625,000 126 494.361 875 T/J 116,000 0 B 0 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 26,900 1,345,000 5 35.714 50 T/J 67,321,500 0 B 0 47 BIRD Blue Bird Tbk. 1,090 1,095 1,070 1,070 -20 969,300 1,043,986,500 369 16.462 1,075 J 7,400 1,070 T/B 164,100 48 BISI BISI International Tbk. 815 820 800 820 5 322,600 262,228,500 92 410.000 820 T/J 26,400 810 B 20,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 920 885 895 20 47,817,600 43,156,739,500 5,757 149.167 895 T/J 12,100 890 B 1,246,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 565 540 560 15 46,937,300 26,150,068,500 3,508 130.233 565 J 4,464,800 560 T/B 6,162,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 591,900 29,595,000 39 3.455 50 T/J 187,368,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 76 76 72 73 -3 65,700 4,815,300 25 167.508 74 J 34,500 73 T/B 34,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 173,798,500 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,070 3,100 3,100 3,100 30 100 310,000 1 206.667 3,810 J 100 3,100 T/B 2,100 55 BMAS Bank Maspion Indonesia Tbk. 280 294 262 266 -14 2,000 538,400 14 83.125 268 J 1,000 266 T/B 4,000 56 BMTR Global Mediacom Tbk. 190 193 190 191 1 15,941,700 3,045,730,600 663 155.462 192 J 838,800 191 T/B 229,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 40,100 2,005,000 2 0.172 50 T/J 73,130,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 745 770 745 765 20 2,822,400 2,150,850,000 427 5.648 765 T/J 76,400 760 B 125,100 59 BNII Bank Maybank Indonesia Tbk. 162 170 159 162 0 1,634,400 266,392,000 166 1.930 163 J 30,000 162 T/B 22,300 60 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,275 0 3,054,200 3,901,858,500 174 13.882 1,280 J 294,100 1,275 T/B 3,080,100 61 BOGA Bintang Oto Global Tbk. 1,360 1,380 1,355 1,360 0 69,918,000 95,727,985,000 2,537 1,320.388 1,365 J 5,300 1,360 T/B 146,200 62 BOLA Bali Bintang Sejahtera Tbk. 163 165 156 156 -7 522,400 83,892,800 65 89.143 165 J 700 156 T/B 200 63 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 905 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 174,500 1,185 B 312,000 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 5,800 J 2,700 0 B 0 67 BRIS Bank BRIsyariah Tbk. 452 470 432 440 -12 361,151,900 162,584,240,200 27,384 86.275 442 J 2,020,400 440 T/B 1,199,600 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 37,900 1,895,000 14 7.874 50 T/J 44,482,500 0 B 0 69 BRNA Berlina Tbk. 1,000 1,000 975 1,000 0 31,000 30,250,000 4 750.300 975 J 10,000 950 B 12,500 70 BSDE Bumi Serpong Damai Tbk. 740 780 740 775 35 66,976,300 51,179,576,500 3,971 151.810 780 J 1,015,100 775 T/B 6,246,600 71 BSIM Bank Sinarmas Tbk. 525 530 515 520 -5 3,200 1,678,500 9 354.661 520 T/J 12,100 515 B 700 72 BSSR Baramulti Suksessarana Tbk. 1,300 1,320 1,280 1,320 20 9,600 12,638,500 19 67.692 1,320 T/J 43,900 1,300 B 800 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 0 100 5,000 1 383.083 50 T/J 7,503,800 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. 2,160 2,200 2,160 2,190 30 83,100 181,607,000 83 423.957 2,200 J 73,000 2,190 T/B 16,000 77 BTPS Bank BTPN Syariah Tbk. 3,090 3,300 3,090 3,220 130 18,230,300 58,763,453,000 7,929 330.256 3,230 J 38,200 3,220 T/B 245,600 78 BUKK Bukaka Teknik Utama Tbk. 745 765 695 720 -25 131,200 92,835,500 91 122.034 730 J 16,700 720 T/B 7,200 79 BULL Buana Lintas Lautan Tbk. 304 308 302 306 2 101,773,600 31,052,373,400 3,150 29.924 306 T/J 2,500 304 B 874,600 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 117,356,400 5,867,820,000 231 2.902 50 T/J 1,446,199,400 0 B 0 81 BWPT Eagle High Plantations Tbk. 91 93 89 90 -1 23,579,400 2,130,918,500 756 19.684 91 J 1,440,600 90 T/B 2,239,400 82 CAMP Campina Ice Cream Industry Tbk. 208 208 202 206 -2 250,100 51,199,400 118 62.424 208 J 216,200 206 T/B 37,800 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 4,040,000 202,000,000 21 28.571 50 T/J 89,284,700 0 B 0 84 CASA Capital Financial Indonesia Tbk. 378 428 364 378 0 356,000 134,340,200 28 690.575 380 J 900 364 B 100 85 CASS Cardig Aero Services Tbk. 190 191 180 190 0 795,500 150,082,200 171 47.500 190 T/J 22,900 189 B 43,900 86 CENT Centratama Telekomunikasi Indonesia Tbk. 88 91 86 91 3 4,242,000 381,058,200 135 582.400 92 J 4,073,900 91 T/B 217,900 87 CFIN Clipan Finance Indonesia Tbk. 191 193 190 193 2 97,700 18,673,500 26 15.103 193 T/J 2,000 191 B 53,100 88 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,000 8,800,000 1 6,386.530 1,760 T/J 5,000 1,700 B 1,000 89 CLAY Citra Putra Realty Tbk. 1,810 0 0 1,810 0 0 0 0 1,005.556 1,800 J 600 0 B 0 90 CLEO Sariguna Primatirta Tbk. 464 466 462 462 -2 6,483,300 3,013,094,400 693 2,008.696 464 J 25,600 462 T/B 370,400 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,370 1,380 1,300 1,300 -70 131,800 176,609,500 62 124.395 1,315 J 100 1,300 T/B 31,200 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 50 50 50 0 2,600 130,000 2 45.455 50 T/J 154,899,800 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 380 J 500 350 B 16,800 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. 615 645 610 640 25 55,599,700 35,095,048,500 4,390 143.292 640 T/J 2,074,100 635 B 586,200 97 DEFI Danasupra Erapacific Tbk. 1,800 1,800 1,795 1,795 -5 31,600 56,783,000 33 3,602.826 1,800 J 4,300 1,795 T/B 1,500 98 DEWA Darma Henwa Tbk 50 50 50 50 0 2,200 110,000 3 16.496 50 T/J 249,040,700 0 B 0 99 DILD Intiland Development Tbk. 183 185 181 184 1 3,741,200 686,940,000 163 32.063 185 J 158,300 182 B 21,000 100 DIVA Distribusi Voucher Nusantara Tbk. 1,560 1,640 1,545 1,600 40 1,446,800 2,293,210,500 124 54.237 1,620 J 2,400 1,600 T/B 2,370,800 101 DLTA Delta Djakarta Tbk. 4,880 5,000 4,940 4,990 110 1,700 8,431,000 6 29,828.442 4,990 T/J 5,500 4,890 B 1,000 102 DMAS Puradelta Lestari Tbk. 165 181 164 181 16 295,470,600 52,048,382,300 6,916 86.190 182 J 8,331,300 181 T/B 4,105,500 103 DMMX Digital Mediatama Maxima Tbk. 200 206 192 199 -1 16,562,600 3,317,174,100 846 86.522 199 T/J 64,500 198 B 58,500 104 DMND Diamond Food Indonesia Tbk. 935 950 945 950 15 37,800 35,876,000 30 103.825 950 T/J 17,800 945 B 6,000 105 DNAR Bank Oke Indonesia Tbk. 290 306 270 270 -20 41,400 11,598,600 19 245.455 270 T/J 200,200 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. 3,390 3,270 3,220 3,240 -150 32,400 104,739,000 20 2,846.125 3,260 J 100 3,230 B 6,100 107 DOID Delta Dunia Makmur Tbk. 156 158 152 153 -3 32,162,700 4,983,619,100 1,423 207.137 154 J 2,000 153 T/B 345,700 108 DSNG Dharma Satya Nusantara Tbk. 340 340 336 340 0 1,152,700 388,576,800 56 91.892 340 T/J 468,700 338 B 8,600 109 DSSA Dian Swastatika Sentosa Tbk 22,275 0 0 22,275 0 0 0 0 1,485.000 21,800 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 470 472 446 450 -20 8,005,900 3,640,099,800 1,793 89.109 450 T/J 22,200 448 B 41,700 111 DUTI Duta Pertiwi Tbk 4,680 4,680 4,400 4,680 0 600 2,668,000 3 470.683 4,680 T/J 2,000 4,360 B 100 112 DVLA Darya-Varia Laboratoria Tbk. 2,200 2,220 2,170 2,170 -30 46,200 100,948,000 63 798.759 2,200 J 2,300 2,180 B 500 113 DWGL Dwi Guna Laksana Tbk. 234 244 218 242 8 45,200 10,225,200 25 161.333 244 J 4,000 242 T/B 300 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 100 70,000 1 17.284 700 T/J 105,400 695 B 100 115 ELSA Elnusa Tbk. 240 246 236 238 -2 94,538,300 22,617,142,200 3,729 59.500 240 J 3,913,700 238 T/B 18,538,600 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 712,271,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,560 4,560 4,560 4,560 0 1,100 5,016,000 4 633.333 4,590 J 100 4,300 B 1,400 118 EPMT Enseval Putera Megatrading Tbk. 1,860 1,885 1,885 1,885 25 3,900 7,351,500 4 1,318.837 1,890 J 1,800 1,860 B 25,500 119 ERAA Erajaya Swasembada Tbk. 1,350 1,365 1,310 1,320 -30 39,791,300 53,258,024,500 9,103 132.000 1,320 T/J 413,100 1,315 B 542,700 120 ESSA Surya Esa Perkasa Tbk. 159 162 159 162 3 438,600 70,469,600 124 301.614 162 T/J 132,800 161 B 15,600 121 EXCL XL Axiata Tbk. 2,900 2,980 2,890 2,960 60 8,637,100 25,391,605,000 2,896 150.222 2,970 J 43,500 2,960 T/B 51,000 122 FAST Fast Food Indonesia Tbk. 935 940 910 935 0 61,400 56,934,500 50 2,940.899 930 J 100 925 B 3,200 123 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 1,672.931 7,450 J 1,500 7,300 T/B 100 124 FILM MD Pictures Tbk. 171 181 167 181 10 1,567,600 276,042,600 285 86.190 181 T/J 924,400 174 B 14,200 125 FISH FKS Multi Agro Tbk. 2,850 2,850 2,850 2,850 0 300 855,000 3 2,280.000 2,850 T/J 100 2,810 B 100 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 1,400 0 B 0 127 FREN Smartfren Telecom Tbk. 98 99 97 97 -1 71,548,500 6,975,263,000 2,328 5.389 98 J 3,998,800 97 T/B 3,316,600 128 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. 268 270 252 258 -10 44,600 11,705,000 23 30.714 264 J 1,000 258 T/B 2,000 130 GIAA Garuda Indonesia (Persero) Tbk. 248 256 246 248 0 32,663,100 8,205,141,800 2,880 33.338 250 J 2,614,100 248 T/B 6,284,700 131 GJTL Gajah Tunggal Tbk. 380 386 376 380 0 5,370,100 2,034,548,800 361 74.603 382 J 280,800 380 T/B 2,652,300 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 83 83 0 4,524,400 378,737,300 271 20.750 84 J 222,800 83 T/B 856,000 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 400 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,275 1,300 0 253,600 328,497,500 208 101.167 1,300 T/J 27,100 1,295 B 25,600 135 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. 96 100 94 96 0 75,100 7,202,000 14 38.400 100 J 31,000 96 T/B 100 137 HEAL Medikaloka Hermina Tbk. 2,970 3,020 2,940 3,000 30 811,500 2,415,953,000 214 81.081 3,010 J 81,000 3,000 T/B 100 138 HERO Hero Supermarket Tbk. 885 895 870 890 5 4,500 3,948,000 15 1,857.727 880 J 1,900 870 B 200 139 HEXA Hexindo Adiperkasa Tbk. 3,250 3,490 3,280 3,410 160 143,300 479,874,000 166 1,043.899 3,420 J 18,100 3,410 T/B 297,600 140 HITS Humpuss Intermoda Transportasi Tbk. 620 630 620 630 10 9,200 5,741,000 6 969.231 620 J 8,200 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 675 675 660 660 -15 5,914,200 3,929,820,000 909 212.903 665 J 447,100 660 T/B 405,500 142 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. 83 89 78 81 -2 97,500,300 7,966,936,500 3,049 77.143 81 T/J 430,000 80 B 938,900 144 HRTA Hartadinata Abadi Tbk. 228 232 228 232 4 111,600 25,654,800 64 77.333 232 T/J 26,900 230 B 2,400 145 HRUM Harum Energy Tbk. 1,185 1,215 1,185 1,215 30 588,100 707,068,000 140 23.365 1,215 T/J 1,000 1,190 B 12,900 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,400 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 137 142 132 135 -2 1,548,800 209,729,800 278 128.571 137 J 17,400 135 T/B 13,500 148 IFSH Ifishdeco Tbk. 400 450 390 410 10 18,000 7,161,000 20 93.182 410 T/J 10,700 382 B 500 149 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. 635 650 630 650 15 2,553,900 1,630,343,500 553 87.263 650 T/J 238,800 645 B 85,300 151 IMJS Indomobil Multi Jasa Tbk. 246 250 242 244 -2 1,224,500 300,141,400 120 48.800 246 J 13,100 244 T/B 94,300 152 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,250 1,265 5 777,500 980,002,000 77 332.895 1,265 T/J 26,900 1,260 B 4,100 153 INAF Indofarma Tbk. 995 1,015 995 1,005 10 851,100 854,331,500 334 402.000 1,005 T/J 47,200 1,000 B 100,200 154 INCO Vale Indonesia Tbk. 3,150 3,190 3,100 3,120 -30 20,148,500 63,077,803,000 4,570 1,273.469 3,120 T/J 22,900 3,110 B 339,800 155 INDR Indo-Rama Synthetics Tbk. 2,310 2,310 2,250 2,260 -50 8,700 19,919,000 13 304.381 2,310 J 1,100 2,280 B 100 156 INDS Indospring Tbk. 2,310 2,310 2,150 2,250 -60 5,300 11,442,000 15 210.937 2,150 J 100 0 B 0 157 INDY Indika Energy Tbk. 715 740 705 725 10 11,612,800 8,420,071,000 1,563 24.576 730 J 434,700 725 T/B 393,600 158 INKP Indah Kiat Pulp & Paper Tbk. 6,675 7,575 6,725 7,575 900 29,683,700 215,251,890,000 12,535 390.329 7,600 J 259,300 7,575 T/B 884,800 159 INPP Indonesian Paradise Property Tbk. 700 700 690 700 0 7,600 5,282,000 11 666.667 700 T/J 18,200 695 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,720 1,700 1,600 1,700 -20 22,800 37,494,500 43 615.942 1,700 T/J 2,000 1,600 B 100 161 INRU Toba Pulp Lestari Tbk. 850 850 850 850 0 400 340,000 1 8.629 850 T/J 7,300 0 B 0 162 INTA Intraco Penta Tbk. 280 278 262 276 -4 42,700 11,330,600 15 194.557 276 T/J 3,200 266 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 428 438 4 2,068,700 900,333,200 409 26.707 438 T/J 213,500 436 B 109,300 164 IPTV MNC Vision Networks Tbk. 362 362 356 360 -2 40,490,300 14,571,175,400 8,327 150.000 362 J 1,238,600 360 T/B 3,500 165 IRRA Itama Ranoraya Tbk. 585 600 585 590 5 4,786,900 2,824,396,000 702 157.754 590 T/J 46,700 585 B 79,300 166 ISAT Indosat Tbk. 2,560 2,600 2,540 2,570 10 6,499,900 16,706,304,000 2,394 183.571 2,570 T/J 48,500 2,560 B 49,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. 125 127 124 126 1 1,377,900 173,851,100 176 42.712 127 J 466,700 126 T/B 300,200 168 ITIC Indonesian Tobacco Tbk. 1,235 1,265 1,150 1,150 -85 1,623,300 1,876,508,000 1,266 522.727 1,150 T/J 18,300 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,425 7,475 7,350 7,475 50 3,035,800 22,535,832,500 2,742 53.393 7,475 T/J 25,300 7,450 B 184,700 170 JAST Jasnita Telekomindo Tbk. 95 112 90 101 6 91,973,600 9,577,675,700 6,738 41.057 102 J 1,220,200 101 T/B 95,400 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 189,931,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 590 550 550 550 -40 200 110,000 2 311.986 550 T/J 14,900 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 400 410 372 372 -28 40,400 15,095,200 30 307.904 376 J 97,800 372 T/B 2,000 174 JPFA Japfa Comfeed Indonesia Tbk. 1,200 1,205 1,190 1,195 -5 34,468,400 41,221,311,500 3,610 326.681 1,200 J 666,200 1,195 T/B 2,596,400 175 JRPT Jaya Real Property Tbk. 438 424 410 420 -18 1,978,700 825,144,000 516 403.846 422 J 148,300 420 T/B 4,300 176 JSMR Jasa Marga (Persero) Tbk. 4,390 4,480 4,390 4,440 50 7,744,200 34,461,628,000 2,273 261.823 4,440 T/J 600 4,430 B 23,400 177 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. 765 770 765 770 5 213,300 163,177,500 17 1,711.111 770 T/J 21,200 765 B 24,800 179 KAEF Kimia Farma Tbk. 1,130 1,165 1,125 1,130 0 4,321,600 4,942,881,000 1,129 1,130.000 1,135 J 9,600 1,130 T/B 161,400 180 KBLI KMI Wire & Cable Tbk. 470 438 438 438 -32 4,990,600 2,185,882,800 362 53.221 438 T/J 1,533,300 0 B 0 181 KEEN Kencana Energi Lestari Tbk. 330 330 326 330 0 1,995,200 653,482,800 71 83.333 330 T/J 536,000 328 B 11,000 182 KEJU Mulia Boga Raya Tbk. 925 940 925 940 15 94,200 87,395,500 45 125.333 940 T/J 5,900 935 B 400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 612,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 142 143 140 141 -1 669,900 94,452,900 144 4.892 141 T/J 28,500 140 B 402,300 185 KINO Kino Indonesia Tbk. 3,520 3,510 3,300 3,450 -70 2,560,300 8,707,431,000 882 90.789 3,450 T/J 8,400 3,350 B 1,000 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,400 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 199 208 199 200 1 12,400 2,476,300 16 701.754 200 T/J 30,400 189 B 5,100 188 KMTR Kirana Megatara Tbk. 238 0 0 238 0 0 0 0 51.965 272 J 3,200 238 B 15,000 189 KOTA DMS Propertindo Tbk. 635 645 625 640 5 8,800,700 5,602,713,000 504 320.000 645 J 100,000 640 T/B 1,100 190 KPIG MNC Land Tbk. 111 112 110 110 -1 7,433,200 823,467,700 3,152 236.697 111 J 1,659,300 110 T/B 130,000 191 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 422 B 1,200 192 KRAS Krakatau Steel (Persero) Tbk. 278 280 276 278 0 14,516,500 4,031,769,800 1,371 34.562 280 J 1,400,300 278 T/B 499,700 193 KREN Kresna Graha Investama Tbk. 137 140 135 137 0 21,539,900 2,960,560,100 1,730 1,425.302 138 J 813,400 137 T/B 85,200 194 LAND Trimitra Propertindo Tbk. 214 246 214 222 8 143,100 33,099,600 22 56.923 222 T/J 700 216 B 6,100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,750 0 0 6,750 0 0 0 0 111.570 6,650 J 3,500 0 B 0 196 LINK Link Net Tbk. 2,190 2,240 2,130 2,130 -60 3,735,500 8,086,988,000 1,630 133.125 2,140 J 10,000 2,130 T/B 308,100 197 LPCK Lippo Cikarang Tbk 845 875 845 860 15 603,200 518,601,000 233 96.962 865 J 10,400 860 T/B 1,000 198 LPKR Lippo Karawaci Tbk. 163 164 160 162 -1 15,710,800 2,546,862,200 1,057 52.313 162 T/J 425,500 161 B 751,500 199 LPPF Matahari Department Store Tbk. 1,410 1,440 1,370 1,385 -25 23,803,600 33,173,615,000 6,641 31.384 1,390 J 269,900 1,385 T/B 525,500 200 LSIP PP London Sumatra Indonesia Tbk. 870 885 860 870 0 13,087,100 11,406,911,000 1,355 224.516 875 J 355,500 870 T/B 131,400 201 MAIN Malindo Feedmill Tbk. 610 630 610 620 10 10,380,000 6,451,619,500 1,255 352.273 625 J 599,000 620 T/B 1,105,000 202 MAPA Map Aktif Adiperkasa Tbk. 2,590 2,610 2,540 2,590 0 1,996,100 5,166,513,000 1,069 123.333 2,590 T/J 182,600 2,580 B 1,100 203 MAPB MAP Boga Adiperkasa Tbk. 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 5,500 1,450 B 200 204 MAPI Mitra Adiperkasa Tbk. 725 745 725 735 10 68,246,100 50,172,253,000 5,848 1,179.491 735 T/J 1,371,000 730 B 117,400 205 MARI Mahaka Radio Integra Tbk. 56 57 53 54 -2 38,532,000 2,058,772,100 947 72.000 54 T/J 5,001,200 53 B 319,600 206 MARK Mark Dynamics Indonesia Tbk. 665 685 655 680 15 7,859,200 5,265,184,500 797 1,360.000 685 J 176,900 680 T/B 75,000 207 MASA Multistrada Arah Sarana Tbk. 535 610 530 550 15 121,700 67,420,000 9 391.069 575 J 600 550 T/B 32,700 208 MBAP Mitrabara Adiperdana Tbk. 1,650 1,705 1,630 1,685 35 194,600 326,168,000 51 129.615 1,685 T/J 44,000 1,675 B 16,900 209 MCAS M Cash Integrasi Tbk. 1,800 1,830 1,780 1,805 5 968,600 1,747,821,500 404 130.325 1,810 J 39,800 1,805 T/B 1,200 210 MCOR Bank China Construction Bank Indonesia Tbk. 145 147 142 145 0 10,868,500 1,579,476,700 403 130.054 146 J 1,389,500 145 T/B 224,900 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,815,600 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,375 1,450 1,380 1,450 75 230,080,300 326,238,139,500 15,719 378.104 1,450 T/J 2,481,400 1,445 B 209,600 213 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. 470 480 462 468 -2 41,691,000 19,607,882,600 2,975 824.277 468 T/J 159,900 466 B 1,253,700 215 MEGA Bank Mega Tbk. 6,350 6,350 6,350 6,350 0 600 3,810,000 3 4,628.685 6,400 J 1,300 6,350 T/B 100 216 MERK Merck Tbk. 2,860 2,900 2,850 2,860 0 15,700 44,992,000 51 7,540.802 2,880 J 100 2,860 T/B 1,100 217 META Nusantara Infrastructure Tbk. 107 114 107 112 5 430,000 46,888,600 44 33.931 112 T/J 70,100 109 B 189,800 218 MFIN Mandala Multifinance Tbk. 890 910 850 900 10 90,200 80,950,500 31 923.077 900 T/J 298,900 890 B 100 219 MGRO Mahkota Group Tbk. 670 695 665 675 5 3,034,800 2,085,554,500 409 300.000 675 T/J 93,000 670 B 78,500 220 MIDI Midi Utama Indonesia Tbk. 1,405 1,405 1,405 1,405 0 200,200 281,281,000 4 510.909 1,455 J 300 1,405 T/B 3,500 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,420 2,330 2,360 -20 17,778,100 41,863,451,000 2,875 138.948 2,360 T/J 19,600 2,350 B 69,600 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,000 50,000 1 238.095 50 T/J 1,811,100 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,500 J 5,800 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,975 10,000 9,975 9,975 0 185,300 1,848,370,000 94 63,535.032 10,000 J 3,000 9,950 B 12,100 225 MLPL Multipolar Tbk. 52 53 51 52 0 2,052,800 106,696,700 80 5.964 53 J 1,169,800 52 T/B 19,800 226 MMLP Mega Manunggal Property Tbk. 190 194 187 189 -1 1,856,500 352,738,100 152 32.308 189 T/J 65,800 188 B 80,100 227 MNCN Media Nusantara Citra Tbk. 910 925 905 910 0 56,392,800 51,439,137,500 5,802 101.111 915 J 3,567,800 910 T/B 54,000 228 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 940 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. 484 492 482 488 4 1,149,400 561,025,400 383 32.533 488 T/J 180,500 486 B 216,400 230 MPPA Matahari Putra Prima Tbk. 111 115 110 111 0 797,900 88,142,300 115 46.668 111 T/J 18,000 110 B 186,100 231 MPRO Maha Properti Indonesia Tbk. 870 0 0 870 0 0 0 0 790.909 840 J 2,400 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 0 0 5,450 0 0 0 0 494.339 5,400 J 3,000 5,075 B 100 233 MSIN MNC Studios International Tbk. 262 276 260 264 2 1,434,100 379,278,200 218 52.800 264 T/J 2,089,900 262 B 17,300 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 8,000 995 B 200 235 MTDL Metrodata Electronics Tbk. 1,395 1,425 1,355 1,400 5 1,653,100 2,318,282,500 476 2,520.343 1,405 J 10,400 1,400 T/B 685,600 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,087,500 0 B 0 237 MTLA Metropolitan Land Tbk. 388 398 388 398 10 800 317,400 4 167.332 398 T/J 1,000 370 B 500 238 MTPS Meta Epsi Tbk. 136 136 132 132 -4 24,300 3,219,600 11 41.250 136 J 15,900 132 T/B 31,400 239 MYOH Samindo Resources Tbk. 1,025 1,025 1,020 1,020 -5 132,400 135,049,000 6 121.490 1,025 J 223,800 1,020 T/B 100 240 MYOR Mayora Indah Tbk. 2,240 2,250 2,220 2,240 0 1,022,600 2,288,041,000 683 11,205.603 2,240 T/J 18,900 2,230 B 245,400 241 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. 140 140 131 131 -9 97,500 12,852,100 55 127.184 131 T/J 228,200 0 B 0 243 NATO Nusantara Properti Internasional Tbk. 310 310 292 292 -18 3,791,900 1,119,403,600 1,189 283.495 296 J 1,400 292 T/B 314,300 244 NFCX NFC Indonesia Tbk. 1,630 1,680 1,640 1,675 45 8,400 13,907,000 6 90.541 1,680 J 1,900 1,670 B 400 245 NIKL Pelat Timah Nusantara Tbk. 492 496 488 488 -4 744,700 367,139,400 235 150.154 492 J 6,300 488 T/B 79,200 246 NIRO City Retail Developments Tbk. 140 145 131 140 0 56,300 7,395,300 14 133.333 138 J 5,000 133 B 2,100 247 NISP Bank OCBC NISP Tbk. 740 750 730 735 -5 27,500 20,174,500 51 890.650 735 T/J 5,900 730 B 1,500 248 NOBU Bank Nationalnobu Tbk. 775 765 725 765 -10 1,600 1,192,000 4 204.000 765 T/J 900 725 B 1,900 249 NZIA Nusantara Almazia Tbk. 200 190 186 186 -14 66,700 12,467,900 33 84.545 190 J 34,900 186 T/B 23,300 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 7,000 251 PALM Provident Agro Tbk. 188 200 187 200 12 10,200 1,918,900 6 54.664 208 J 1,300 188 B 1,200 252 PBID Panca Budi Idaman Tbk. 860 865 845 860 0 239,700 203,383,500 80 101.176 865 J 33,000 860 T/B 1,200 253 PBRX Pan Brothers Tbk. 276 278 258 258 -18 699,900 182,631,200 101 456.637 260 J 466,600 258 T/B 106,300 254 PBSA Paramita Bangun Sarana Tbk. 655 0 0 655 0 0 0 0 54.583 700 J 40,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,140 1,180 1,140 1,170 30 213,135,400 248,568,977,500 11,523 390.000 1,175 J 1,743,300 1,170 T/B 851,100 256 PJAA Pembangunan Jaya Ancol Tbk. 530 530 525 530 0 635,900 336,878,500 62 103.415 535 J 10,200 530 T/B 54,200 257 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 2,500 2,500 0 300 750,000 1 1,037.387 2,490 J 100 2,380 B 100 258 PMJS Putra Mandiri Jembar Tbk. 125 126 125 125 0 107,700 13,468,200 8 100.000 126 J 2,400 125 T/B 303,000 259 PNBN Bank Pan Indonesia Tbk 780 815 780 815 35 9,109,500 7,299,255,000 805 1,356.976 815 T/J 341,200 810 B 907,600 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,400 220,000 5 50.000 50 T/J 4,318,600 0 B 0 261 PNIN Paninvest Tbk. 740 775 735 740 0 251,400 187,452,000 105 786.899 745 J 118,300 740 T/B 24,100 262 PNLF Panin Financial Tbk. 181 188 180 184 3 40,791,000 7,538,453,600 1,943 198.876 185 J 668,900 184 T/B 1,712,800 263 POLI Pollux Investasi Internasional Tbk. 1,170 1,200 1,090 1,145 -25 20,200 23,173,000 31 70.031 1,145 T/J 2,500 1,100 B 100 264 POLU Golden Flower Tbk. 805 0 0 805 0 0 0 0 279.514 960 J 100 810 B 1,000 265 PORT Nusantara Pelabuhan Handal Tbk. 540 540 540 540 0 100 54,000 1 100.935 540 T/J 2,100 0 B 0 266 POWR Cikarang Listrindo Tbk. 605 605 600 605 0 2,482,200 1,500,077,500 388 40.333 605 T/J 403,300 600 B 1,412,100 267 PPRE PP Presisi Tbk. 197 202 196 199 2 10,270,400 2,036,536,000 2,076 46.279 200 J 2,667,900 199 T/B 4,500 268 PPRO PP Properti Tbk. 50 50 50 50 0 3,795,300 189,765,000 272 108.108 50 T/J 61,216,300 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,260 3,350 3,200 3,340 80 55,800 183,387,000 44 51.385 3,330 J 2,000 3,300 B 15,500 270 PRIM Royal Prima Tbk. 298 300 286 286 -12 13,200 3,832,800 14 57.200 290 J 87,800 286 T/B 3,500 271 PSAB J Resources Asia Pasifik Tbk. 178 185 180 182 4 20,182,100 3,696,479,700 1,429 590.468 183 J 85,500 182 T/B 120,300 272 PSGO Palma Serasih Tbk. 103 106 103 103 0 301,500 31,528,000 18 98.095 105 J 9,600 103 T/B 24,400 273 PTBA Bukit Asam Tbk. 2,050 2,100 2,040 2,080 30 57,910,300 120,353,482,000 8,486 1,808.696 2,090 J 2,529,600 2,080 T/B 1,111,400 274 PTPP PP (Persero) Tbk. 990 1,020 990 1,005 15 67,541,700 67,970,366,000 5,115 188.910 1,010 J 1,234,400 1,005 T/B 1,243,400 275 PTRO Petrosea Tbk. 1,375 1,410 1,375 1,410 35 1,093,600 1,531,553,500 312 1,128.000 1,415 J 14,600 1,410 T/B 39,400 276 PTSN Sat Nusapersada Tbk 187 190 179 188 1 1,070,500 201,726,900 159 97.242 189 J 238,900 188 T/B 99,300 277 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 5,800 0 B 0 278 PWON Pakuwon Jati Tbk. 412 422 412 420 8 105,475,200 44,159,405,400 5,258 1,619.183 420 T/J 6,384,600 418 B 5,656,500 279 PZZA Sarimelati Kencana Tbk. 670 695 670 685 15 3,864,900 2,647,707,500 942 62.273 685 T/J 80,100 680 B 561,800 280 RALS Ramayana Lestari Sentosa Tbk. 575 595 570 575 0 23,605,000 13,673,963,000 2,695 359.375 575 T/J 2,644,800 570 B 1,750,200 281 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 1,700 4,950 B 5,000 282 REAL Repower Asia Indonesia Tbk. 54 54 51 52 -2 144,717,300 7,499,136,900 1,623 52.000 52 T/J 7,304,300 51 B 8,309,000 283 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. 472 476 472 476 4 467,800 221,068,000 242 292.025 476 T/J 5,800 474 B 200 285 RMBA Bentoel Internasional Investama Tbk. 226 246 234 234 8 2,500 594,000 11 1,830.986 234 T/J 5,200 226 B 1,400 286 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,215 1,185 1,195 0 1,038,700 1,244,033,500 430 468.627 1,195 T/J 383,400 1,190 B 43,200 287 SAME Sarana Meditama Metropolitan Tbk. 76 78 71 75 -1 3,682,800 277,129,300 184 93.750 76 J 399,900 75 T/B 16,800 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,300 9,300 9,225 9,300 0 2,000 18,585,000 9 6,000.000 9,300 T/J 1,500 9,225 B 200 289 SCMA Surya Citra Media Tbk. 1,245 1,265 1,240 1,240 -5 21,432,700 26,763,365,000 1,168 560.951 1,240 T/J 392,400 1,235 B 407,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 760 760 760 0 1,100 836,000 2 850.064 760 T/J 1,200 750 B 2,000 291 SFAN Surya Fajar Capital Tbk. 995 995 990 990 -5 28,900 28,612,500 2 526.596 990 T/J 100 0 B 0 292 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,990 2,000 0 128,800 257,149,000 47 85.470 2,000 T/J 785,900 1,995 B 2,300 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 600 575 600 0 706,900 417,975,500 136 428.571 600 T/J 244,600 595 B 70,700 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,245 1,220 1,225 -5 11,550,200 14,190,218,500 3,361 211.207 1,230 J 3,502,500 1,225 T/B 2,252,400 296 SILO Siloam International Hospitals Tbk. 5,100 5,225 5,125 5,125 25 82,000 421,925,000 92 58.207 5,150 J 6,800 5,125 T/B 28,000 297 SIMP Salim Ivomas Pratama Tbk. 268 272 266 272 4 3,290,200 887,564,200 408 24.727 272 T/J 411,800 270 B 508,900 298 SIPD Sierad Produce Tbk. 1,100 1,100 1,100 1,100 0 400 440,000 1 1.222 1,100 T/J 100 0 B 0 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,505 B 300 300 SLIS Gaya Abadi Sempurna Tbk. 5,250 5,375 5,175 5,250 0 364,800 1,922,730,000 127 4,565.217 5,325 J 200 5,250 T/B 200 301 SMAR Smart Tbk. 2,980 2,990 2,990 2,990 10 500 1,495,000 2 987.907 3,090 J 200 2,990 T/B 200 302 SMBR Semen Baturaja (Persero) Tbk. 310 316 308 312 2 5,012,800 1,569,711,800 614 55.714 312 T/J 466,600 310 B 568,800 303 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,080 1,035 1,065 30 113,500 120,982,000 74 1,286.232 1,070 J 2,500 1,065 T/B 60,000 304 SMRA Summarecon Agung Tbk. 595 620 585 615 20 45,920,700 27,945,398,500 2,757 1,010.516 615 T/J 1,162,300 610 B 2,376,800 305 SMSM Selamat Sempurna Tbk. 1,140 1,135 1,085 1,105 -35 4,726,500 5,236,048,000 1,828 2,951.468 1,110 J 2,800 1,105 T/B 7,100 306 SOCI Soechi Lines Tbk. 123 124 122 123 0 5,789,200 711,797,000 285 22.364 124 J 1,284,100 123 T/B 183,000 307 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. 494 500 494 496 2 111,800 55,234,200 61 42.759 496 T/J 51,900 494 B 1,000 309 SQMI Wilton Makmur Indonesia Tbk. 185 187 180 184 -1 1,974,600 364,899,900 209 104.559 185 J 115,600 184 T/B 300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 131 126 131 -2 133,000 16,923,600 25 139.806 132 J 16,900 130 B 6,000 311 SRIL Sri Rejeki Isman Tbk. 195 198 193 197 2 34,222,400 6,710,278,300 2,117 82.083 197 T/J 496,700 196 B 468,100 312 SRTG Saratoga Investama Sedaya Tbk. 2,710 2,710 2,700 2,700 -10 46,000 124,354,000 49 49.091 2,710 J 400 2,700 T/B 28,000 313 SSIA Surya Semesta Internusa Tbk. 392 394 388 392 0 28,310,600 11,054,886,800 1,456 160.821 392 T/J 9,656,800 390 B 190,900 314 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 800 0 1,810,200 1,446,524,000 158 119.403 800 T/J 74,100 795 B 150,100 315 STTP Siantar Top Tbk. 8,750 0 0 8,750 0 0 0 0 5,170.478 8,750 J 1,100 8,150 B 100 316 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. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 1,400 2,920 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 62 63 60 61 -1 4,846,700 296,528,600 313 557.332 62 J 504,100 61 T/B 447,800 320 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. 1,110 1,130 1,100 1,125 15 38,725,600 43,320,780,000 2,045 277.778 1,125 T/J 607,000 1,120 B 43,200 322 TBLA Tunas Baru Lampung Tbk. 575 585 575 580 5 1,014,700 588,412,500 167 132.073 585 J 328,300 580 T/B 343,700 323 TCID Mandom Indonesia Tbk. 7,500 7,500 7,400 7,400 -100 16,200 119,910,000 23 725.832 7,400 T/J 3,600 7,375 B 400 324 TCPI Transcoal Pacific Tbk. 4,050 4,140 4,020 4,130 80 10,190,800 41,739,259,000 10,867 2,992.754 4,140 J 18,300 4,130 T/B 44,900 325 TDPM Tridomain Performance Materials Tbk. 92 93 91 93 1 2,691,300 248,041,700 204 40.789 93 T/J 350,600 92 B 221,900 326 TEBE Dana Brata Luhur Tbk. 1,465 1,830 1,365 1,390 -75 3,600 5,790,000 18 126.941 1,500 J 50,000 1,400 B 20,000 327 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 10,000 329 TGKA Tigaraksa Satria Tbk. 6,400 6,450 6,450 6,450 50 2,500 16,125,000 2 5,300.353 7,500 J 200 6,450 T/B 500 330 TINS Timah Tbk. 635 650 620 635 0 19,451,800 12,460,687,500 2,886 324.481 640 J 278,100 635 T/B 154,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,625 7,150 6,650 7,100 475 62,757,500 436,975,035,000 19,853 438.981 7,125 J 509,700 7,100 T/B 384,700 332 TOBA Toba Bara Sejahtra Tbk. 350 350 350 350 0 2,100 735,000 3 73.858 350 T/J 469,200 336 B 2,100 333 TOPS Totalindo Eka Persada Tbk. 50 0 0 50 0 0 0 0 80.475 50 J 14,348,700 0 B 0 334 TOTL Total Bangun Persada Tbk. 330 342 328 332 2 5,980,200 2,001,746,800 645 119.327 336 J 67,100 332 T/B 1,195,200 335 TOTO Surya Toto Indonesia Tbk. 222 230 216 220 -2 146,400 32,524,000 68 713.660 226 J 5,100 218 B 20,200 336 TOWR Sarana Menara Nusantara Tbk. 1,095 1,095 1,070 1,075 -20 160,744,700 173,576,868,500 16,117 5,120.755 1,075 T/J 7,174,500 1,070 B 1,949,100 337 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. 115 117 116 117 2 1,200 140,300 3 117.902 121 J 1,900 117 T/B 700 339 TRIN Perintis Triniti Properti Tbk. 270 274 266 270 0 14,515,800 3,930,679,000 952 135.000 272 J 654,300 270 T/B 522,900 340 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. 386 382 382 382 -4 9,400 3,590,800 1 227.869 388 J 20,000 382 T/B 600 342 TSPC Tempo Scan Pacific Tbk. 1,460 1,465 1,400 1,400 -60 1,096,200 1,553,576,000 390 249.750 1,410 J 200 1,400 T/B 10,400 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,780 2,730 2,770 40 27,300 75,035,000 52 71.948 2,780 J 200 2,770 T/B 1,000 344 TURI Tunas Ridean Tbk. 1,450 1,430 1,350 1,430 -20 131,500 183,252,500 10 3,177.778 1,430 T/J 29,500 1,400 B 6,000 345 UCID Uni-Charm Indonesia Tbk. 1,450 1,460 1,420 1,450 0 153,600 221,045,500 239 96.667 1,455 J 200 1,450 T/B 2,400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,635 1,615 1,620 5 442,800 717,665,000 334 3,140.996 1,620 T/J 18,900 1,615 B 46,000 347 UNIC Unggul Indah Cahaya Tbk. 3,400 3,500 3,400 3,400 0 400 1,379,000 3 125.923 3,450 J 400 3,350 B 100 348 URBN Urban Jakarta Propertindo Tbk. 1,565 1,565 1,555 1,555 -10 157,200 245,992,500 15 129.583 1,560 J 500 1,555 T/B 2,000 349 VICO Victoria Investama Tbk. 84 86 79 79 -5 228,700 18,138,100 87 63.200 81 J 6,600 79 T/B 3,000 350 VOKS Voksel Electric Tbk. 192 199 192 194 2 71,200 13,826,700 20 85.816 195 J 21,200 194 T/B 35,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 208 192 208 16 224,561,800 45,694,387,300 6,793 71.724 210 J 7,235,000 208 T/B 45,407,400 352 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,250 1,170 1,235 50 61,878,800 75,266,767,000 6,834 317.437 1,240 J 877,500 1,235 T/B 1,501,400 353 WOOD Integra Indocabinet Tbk. 400 402 394 398 -2 17,620,800 7,003,299,800 1,242 153.077 398 T/J 10,335,000 396 B 634,000 354 WSBP Waskita Beton Precast Tbk. 202 214 199 212 10 218,034,000 45,431,531,600 6,227 43.265 212 T/J 7,257,200 210 B 1,250,100 355 WSKT Waskita Karya (Persero) Tbk. 710 735 705 725 15 60,358,800 43,620,025,000 4,893 195.682 725 T/J 13,646,600 720 B 2,820,100 356 WTON Wijaya Karya Beton Tbk. 290 306 286 300 10 55,863,000 16,770,878,400 3,817 50.847 302 J 566,500 300 T/B 2,402,500 357 ZINC Kapuas Prima Coal Tbk. 136 140 132 140 4 180,439,800 24,474,314,100 3,251 499.091 140 T/J 1,040,900 139 B 331,900 Total 5,519,974,800 4,121,350,138,400 430,008 4,477,067,200 204,112,100 Jakarta, 08 July 2020 Trading Division