List of Securities Quotation: IDX SMC Composite Date: Friday, 10 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. 8,675 8,725 8,425 8,475 -200 798,700 6,800,702,500 850 688.488 8,500 J 17,900 8,475 T/B 105,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 7,000 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. 1,325 1,345 1,235 1,320 -5 11,000 13,771,500 19 35.200 1,300 J 2,200 1,255 B 300 4 ACES Ace Hardware Indonesia Tbk. 1,560 1,565 1,520 1,555 -5 5,855,600 9,074,088,000 2,286 1,896.341 1,560 J 1,056,300 1,555 T/B 164,400 5 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 8,511,500 5,404,063,000 1,258 498.692 640 J 1,082,100 635 T/B 7,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,275 7,325 7,150 7,300 25 140,500 1,017,045,000 172 313.978 7,325 J 17,300 7,300 T/B 94,600 7 ADRO Adaro Energy Tbk. 1,095 1,110 1,080 1,085 -10 70,076,300 76,584,571,500 6,772 98.636 1,085 T/J 228,500 1,080 B 1,087,300 8 AGII Aneka Gas Industri Tbk. 580 580 560 560 -20 103,400 58,278,500 73 50.909 565 J 44,600 560 T/B 1,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 143 159 140 150 7 154,114,800 23,567,804,500 5,475 245.066 151 J 3,600 150 T/B 291,800 10 AGRS Bank IBK Indonesia Tbk. 102 100 98 100 -2 24,200 2,419,800 13 90.909 102 J 500 100 T/B 49,100 11 AKRA AKR Corporindo Tbk. 2,480 2,520 2,400 2,420 -60 18,537,500 45,778,050,000 2,864 1,928.733 2,430 J 51,400 2,420 T/B 139,100 12 AMAG Asuransi Multi Artha Guna Tbk. 270 280 270 280 10 400 109,000 2 266.667 280 T/J 7,200 266 B 300 13 AMAR Bank Amar Indonesia Tbk. 390 470 364 392 2 1,150,300 447,760,000 414 225.287 404 J 11,000 392 T/B 10,300 14 AMFG Asahimas Flat Glass Tbk. 2,600 2,750 2,600 2,750 150 6,300 16,400,000 6 112.245 2,750 T/J 200 2,630 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,000 1,975 2,000 0 200 397,500 2 105.263 2,000 T/J 22,600 1,975 B 1,100 16 AMRT Sumber Alfaria Trijaya Tbk. 785 785 780 780 -5 437,200 341,469,000 190 1,990.354 780 T/J 17,000 775 B 76,000 17 ANJT Austindo Nusantara Jaya Tbk. 565 555 535 555 -10 400 218,000 4 46.250 565 J 17,600 530 B 100 18 ANTM Aneka Tambang Tbk. 650 665 640 645 -5 44,571,600 29,067,911,000 3,658 425.265 650 J 3,168,900 645 T/B 4,688,500 19 APIC Pacific Strategic Financial Tbk. 845 845 825 825 -20 10,657,200 8,902,600,500 1,972 877.510 830 J 82,000 825 T/B 1,100 20 APLN Agung Podomoro Land Tbk. 113 114 111 112 -1 9,540,100 1,069,625,600 538 30.685 113 J 526,300 112 T/B 479,200 21 ARII Atlas Resources Tbk. 530 545 500 520 -10 13,500 6,943,500 11 34.667 530 J 34,400 0 B 0 22 ARKA Arkha Jayanti Persada Tbk. 330 0 0 330 0 0 0 0 139.831 0 J 0 0 B 0 23 ARNA Arwana Citramulia Tbk. 370 372 366 370 0 861,900 318,330,600 85 2,514.783 370 T/J 132,900 368 B 17,400 24 ARTO Bank Jago Tbk. 2,950 3,050 2,950 2,960 10 367,300 1,099,693,000 408 14,917.851 2,960 T/J 8,300 2,950 B 22,600 25 ASGR Astra Graphia Tbk. 670 670 665 665 -5 676,100 450,529,500 127 137.875 675 J 6,100 665 T/B 8,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,220 1,205 1,215 -5 54,900 66,569,500 68 2,250.000 1,220 J 6,500 1,215 T/B 300 27 ASRI Alam Sutera Realty Tbk. 131 135 129 130 -1 54,124,200 7,048,449,000 1,234 123.810 131 J 490,000 130 T/B 2,410,900 28 ASSA Adi Sarana Armada Tbk. 440 446 432 440 0 6,477,500 2,854,724,600 325 112.821 440 T/J 71,000 438 B 193,700 29 ATIC Anabatic Technologies Tbk. 710 665 665 665 -45 6,800 4,522,000 12 95.000 700 J 3,000 0 B 0 30 AUTO Astra Otoparts Tbk. 905 910 900 910 5 419,000 379,481,000 162 823.008 910 T/J 301,800 905 B 59,000 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,600 80,000 2 57.388 50 T/J 25,526,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. 378 382 360 380 2 75,100 28,338,200 17 280.164 380 T/J 389,400 372 B 200 33 BALI Bali Towerindo Sentra Tbk. 890 890 840 890 0 1,000 875,000 5 1,112.500 890 T/J 21,900 830 B 200 34 BBKP Bank Bukopin Tbk. 183 185 182 183 0 24,375,700 4,464,065,100 1,258 54.875 183 T/J 1,659,200 182 B 5,250,000 35 BBMD Bank Mestika Dharma Tbk. 1,495 1,495 1,395 1,470 -25 4,800 6,756,500 14 106.522 1,480 J 400 1,450 B 100 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,325 1,285 1,295 -20 126,993,500 165,713,230,500 8,672 168.913 1,300 J 1,361,800 1,295 T/B 2,029,400 37 BBYB Bank Yudha Bhakti Tbk. 282 290 282 290 8 522,700 151,374,000 16 295.256 290 T/J 101,000 282 B 38,900 38 BCAP MNC Kapital Indonesia Tbk. 158 159 157 159 1 13,061,400 2,066,585,000 21,630 450.910 159 T/J 799,500 158 B 45,000 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. 2,820 2,860 2,800 2,800 -20 1,268,400 3,574,725,000 469 1.581 2,810 J 12,500 2,790 B 414,400 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,155,000 107,750,000 17 217.306 50 T/J 736,006,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 121 122 116 117 -4 16,343,400 1,926,008,700 777 68.824 118 J 443,300 117 T/B 991,500 43 BFIN BFI Finance Indonesia Tbk. 272 282 272 280 8 54,012,700 15,091,007,800 1,791 1,434.867 282 J 281,500 280 T/B 4,048,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 53,700 2,685,000 11 146.220 50 T/J 34,286,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 870 870 860 870 0 28,900 25,053,000 19 491.537 870 T/J 10,000 855 B 3,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 30,700 1,535,000 10 35.714 50 T/J 127,394,200 0 B 0 47 BIRD Blue Bird Tbk. 1,065 1,070 1,010 1,020 -45 1,303,400 1,350,351,000 540 15.692 1,025 J 22,000 1,020 T/B 231,000 48 BISI BISI International Tbk. 820 820 800 815 -5 210,700 170,763,000 75 407.500 815 T/J 93,300 805 B 8,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 925 875 880 -10 23,764,500 21,393,789,000 2,814 146.667 885 J 143,400 880 T/B 760,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 555 540 545 0 7,496,400 4,110,634,000 2,719 126.744 550 J 1,060,700 545 T/B 241,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 2,109,500 105,475,000 22 3.455 50 T/J 256,753,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 75 75 72 72 -3 86,400 6,259,800 30 165.213 74 J 10,000 72 T/B 96,500 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 5,200 260,000 4 0.658 50 T/J 202,715,400 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,800 J 100 3,200 B 2,300 55 BMAS Bank Maspion Indonesia Tbk. 306 370 306 320 14 218,200 71,672,800 145 100.000 330 J 10,000 320 T/B 700 56 BMTR Global Mediacom Tbk. 191 191 188 188 -3 117,843,300 22,377,186,500 1,034 153.020 189 J 826,700 188 T/B 153,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,600 180,000 4 0.172 50 T/J 68,924,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 755 935 775 830 75 129,074,000 111,756,389,500 14,606 6.128 835 J 445,800 830 T/B 6,380,100 59 BNII Bank Maybank Indonesia Tbk. 163 169 160 161 -2 2,535,800 416,219,500 306 1.918 162 J 16,900 161 T/B 337,600 60 BNLI Bank Permata Tbk. 1,285 1,285 1,280 1,285 0 3,972,900 5,090,144,000 253 13.991 1,285 T/J 1,771,800 1,280 B 41,500 61 BOGA Bintang Oto Global Tbk. 1,375 1,390 1,370 1,370 -5 69,529,800 96,142,511,500 2,757 1,330.097 1,370 T/J 3,800 1,365 B 118,000 62 BOLA Bali Bintang Sejahtera Tbk. 160 161 149 160 0 42,700 6,836,900 29 91.429 161 J 7,700 160 T/B 9,500 63 BOLT Garuda Metalindo Tbk. 900 0 0 900 0 0 0 0 163.636 840 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 141,200 1,185 B 312,700 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. 5,700 5,325 5,325 5,325 -375 3,300 17,572,500 10 207.243 5,675 J 100 0 B 0 67 BRIS Bank BRIsyariah Tbk. 438 505 434 474 36 945,221,000 457,530,376,200 54,960 92.941 476 J 1,409,200 474 T/B 935,500 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 35,400 1,770,000 13 7.874 50 T/J 51,410,200 0 B 0 69 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 995 J 100 950 B 5,100 70 BSDE Bumi Serpong Damai Tbk. 765 765 740 745 -20 35,937,200 26,904,580,000 2,924 145.934 745 T/J 1,572,700 740 B 3,594,600 71 BSIM Bank Sinarmas Tbk. 510 520 500 520 10 400 206,000 4 354.661 515 J 2,000 500 B 4,300 72 BSSR Baramulti Suksessarana Tbk. 1,430 0 0 1,430 0 0 0 0 73.333 1,400 J 11,500 1,330 B 500 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 10,300 515,000 2 383.083 50 T/J 8,456,200 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. 2,190 2,190 2,150 2,160 -30 39,700 85,664,000 73 418.149 2,170 J 500 2,160 T/B 6,100 77 BTPS Bank BTPN Syariah Tbk. 3,220 3,220 3,160 3,200 -20 6,628,200 21,120,295,000 2,997 328.205 3,200 T/J 160,400 3,190 B 34,800 78 BUKK Bukaka Teknik Utama Tbk. 730 735 680 680 -50 134,300 91,904,000 90 115.254 690 J 10,000 680 T/B 43,600 79 BULL Buana Lintas Lautan Tbk. 304 356 302 326 22 221,243,000 71,575,146,600 12,771 31.880 328 J 316,000 326 T/B 202,800 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 685,200 34,260,000 88 2.902 50 T/J 1,553,638,800 0 B 0 81 BWPT Eagle High Plantations Tbk. 91 91 89 90 -1 10,609,900 954,035,600 1,085 19.684 90 T/J 333,600 89 B 4,961,000 82 CAMP Campina Ice Cream Industry Tbk. 206 210 204 210 4 621,700 129,098,000 150 63.636 210 T/J 240,500 206 B 34,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 5,015,100 250,755,000 14 28.571 50 T/J 61,998,500 0 B 0 84 CASA Capital Financial Indonesia Tbk. 378 384 362 378 0 810,500 304,654,600 20 690.575 378 T/J 2,700 376 B 1,000 85 CASS Cardig Aero Services Tbk. 191 193 181 193 2 949,200 182,122,100 132 48.250 194 J 29,800 193 T/B 1,200 86 CENT Centratama Telekomunikasi Indonesia Tbk. 89 89 87 89 0 6,557,900 576,657,300 112 569.600 89 T/J 131,300 88 B 1,058,200 87 CFIN Clipan Finance Indonesia Tbk. 194 196 189 193 -1 8,388,200 1,606,131,900 194 15.103 195 J 10,000 193 T/B 455,900 88 CITA Cita Mineral Investindo Tbk. 1,760 1,760 1,760 1,760 0 5,000 8,800,000 3 6,386.530 1,760 T/J 1,300 0 B 0 89 CLAY Citra Putra Realty Tbk. 1,810 2,000 1,800 1,970 160 2,100 4,062,000 11 1,094.444 1,970 T/J 1,000 1,810 B 300 90 CLEO Sariguna Primatirta Tbk. 464 478 464 468 4 13,317,500 6,269,159,200 1,650 2,034.783 470 J 30,200 468 T/B 235,300 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,210 1,320 1,250 1,270 60 29,000 36,815,500 25 121.524 1,305 J 500 1,270 T/B 2,800 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 0 100 5,000 1 45.455 50 T/J 164,324,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 350 0 0 350 0 0 0 0 176.620 376 J 300 350 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. 675 675 650 650 -25 47,677,800 31,260,831,500 4,226 145.531 655 J 924,400 650 T/B 1,235,700 97 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 28,600 51,282,500 30 3,602.826 1,800 J 5,600 1,795 T/B 200 98 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 242,901,200 0 B 0 99 DILD Intiland Development Tbk. 183 183 180 182 -1 1,814,800 329,535,000 216 31.715 182 T/J 151,100 180 B 27,300 100 DIVA Distribusi Voucher Nusantara Tbk. 1,650 1,720 1,655 1,680 30 570,900 963,621,000 215 56.949 1,690 J 9,600 1,680 T/B 133,500 101 DLTA Delta Djakarta Tbk. 4,880 4,910 4,890 4,890 10 8,100 39,673,000 10 29,230.677 4,900 J 5,300 4,890 T/B 400 102 DMAS Puradelta Lestari Tbk. 181 182 176 179 -2 79,012,600 14,104,005,900 2,134 85.238 180 J 3,834,100 179 T/B 515,500 103 DMMX Digital Mediatama Maxima Tbk. 193 199 185 186 -7 7,566,800 1,419,171,400 719 80.870 186 T/J 340,300 185 B 1,858,000 104 DMND Diamond Food Indonesia Tbk. 950 965 940 950 0 20,700 19,776,000 35 103.825 955 J 1,200 950 T/B 10,900 105 DNAR Bank Oke Indonesia Tbk. 254 260 254 254 0 5,200 1,332,800 7 230.909 254 T/J 598,000 238 B 500 106 DNET Indoritel Makmur Internasional Tbk. 3,270 3,290 3,200 3,280 10 1,800 5,865,000 7 2,881.262 3,290 J 6,900 3,210 B 10,200 107 DOID Delta Dunia Makmur Tbk. 158 159 152 157 -1 24,200,300 3,778,828,000 1,354 212.553 157 T/J 453,000 156 B 20,500 108 DSNG Dharma Satya Nusantara Tbk. 340 340 332 338 -2 1,379,700 464,458,800 110 91.351 338 T/J 178,800 336 B 7,900 109 DSSA Dian Swastatika Sentosa Tbk 21,875 21,250 20,350 21,250 -625 300 6,197,500 3 1,416.667 20,350 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 448 456 440 446 -2 1,543,700 687,366,000 451 88.317 446 T/J 56,000 442 B 47,500 111 DUTI Duta Pertiwi Tbk 4,680 4,680 4,360 4,380 -300 18,200 79,796,000 27 440.511 4,380 T/J 2,300 4,360 B 11,400 112 DVLA Darya-Varia Laboratoria Tbk. 2,260 2,300 2,210 2,250 -10 132,500 298,152,000 170 828.206 2,250 T/J 7,800 2,240 B 4,700 113 DWGL Dwi Guna Laksana Tbk. 248 256 244 248 0 12,100 3,035,600 31 165.333 252 J 29,400 248 T/B 600 114 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 117,500 655 B 200 115 ELSA Elnusa Tbk. 240 242 238 242 2 48,987,400 11,773,289,400 2,457 60.500 244 J 4,744,300 242 T/B 684,800 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 10,300 515,000 2 10.308 50 T/J 698,758,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,560 4,500 4,500 4,500 -60 1,000 4,500,000 1 625.000 4,830 J 200 4,500 T/B 5,000 118 EPMT Enseval Putera Megatrading Tbk. 1,890 0 0 1,890 0 0 0 0 1,322.335 1,885 J 100 1,865 B 300 119 ERAA Erajaya Swasembada Tbk. 1,300 1,345 1,290 1,315 15 19,046,100 25,166,647,500 4,685 131.500 1,320 J 223,200 1,315 T/B 235,900 120 ESSA Surya Esa Perkasa Tbk. 157 162 156 156 -1 1,781,300 278,934,000 159 290.443 158 J 65,500 156 T/B 13,700 121 EXCL XL Axiata Tbk. 2,920 2,930 2,860 2,860 -60 4,576,800 13,202,988,000 2,091 145.147 2,890 J 1,000 2,860 T/B 95,700 122 FAST Fast Food Indonesia Tbk. 935 940 915 935 0 24,300 22,481,500 39 2,940.899 930 J 500 920 B 48,400 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 0 J 0 7,000 B 500 124 FILM MD Pictures Tbk. 184 186 178 179 -5 1,713,500 313,572,500 315 85.238 179 T/J 27,600 178 B 87,900 125 FISH FKS Multi Agro Tbk. 2,800 0 0 2,800 0 0 0 0 2,240.000 2,950 J 200 2,700 B 200 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 1,400 0 B 0 127 FREN Smartfren Telecom Tbk. 98 99 97 97 -1 21,290,200 2,070,983,300 969 5.389 98 J 7,447,400 97 T/B 6,129,000 128 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. 262 272 260 262 0 12,600 3,302,000 10 31.190 262 T/J 28,100 260 B 15,500 130 GIAA Garuda Indonesia (Persero) Tbk. 266 270 258 258 -8 50,930,900 13,416,591,400 4,375 34.682 260 J 2,337,800 258 T/B 2,644,100 131 GJTL Gajah Tunggal Tbk. 390 406 390 402 12 11,439,600 4,579,433,200 1,130 78.923 404 J 604,300 402 T/B 102,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 83 84 0 2,762,900 232,181,300 212 21.000 85 J 1,043,900 84 T/B 25,900 133 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 1,305 1,290 1,300 0 219,600 285,253,000 230 101.167 1,300 T/J 3,500 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. 96 97 96 96 0 37,800 3,629,800 7 38.400 97 J 19,500 96 T/B 170,300 137 HEAL Medikaloka Hermina Tbk. 3,000 3,000 2,960 2,960 -40 187,300 557,161,000 110 80.000 2,990 J 5,000 2,960 T/B 17,400 138 HERO Hero Supermarket Tbk. 875 890 830 875 0 1,900 1,646,500 8 1,826.417 875 T/J 500 860 B 100 139 HEXA Hexindo Adiperkasa Tbk. 3,500 3,520 3,480 3,500 0 154,600 538,932,000 59 1,071.450 3,520 J 9,600 3,500 T/B 239,300 140 HITS Humpuss Intermoda Transportasi Tbk. 630 630 630 630 0 1,000 630,000 1 969.231 620 J 12,100 590 B 100 141 HOKI Buyung Poetra Sembada Tbk. 650 660 645 650 0 5,438,700 3,545,829,000 480 209.677 650 T/J 361,800 645 B 486,400 142 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. 81 82 78 78 -3 60,728,300 4,832,262,600 1,392 74.286 79 J 623,500 78 T/B 904,700 144 HRTA Hartadinata Abadi Tbk. 228 234 224 228 0 242,300 55,569,600 73 76.000 228 T/J 1,600 226 B 27,200 145 HRUM Harum Energy Tbk. 1,220 1,245 1,185 1,190 -30 515,500 616,492,500 241 22.885 1,195 J 90,400 1,190 T/B 32,700 146 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. 135 137 133 134 -1 220,900 29,860,100 104 127.619 136 J 107,100 134 T/B 35,000 148 IFSH Ifishdeco Tbk. 410 440 410 440 30 10,700 4,409,000 9 100.000 438 J 700 410 B 400 149 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. 645 645 630 630 -15 1,022,800 649,989,500 304 84.578 635 J 91,300 630 T/B 256,100 151 IMJS Indomobil Multi Jasa Tbk. 246 256 244 246 0 914,000 226,987,000 161 49.200 248 J 22,500 246 T/B 28,700 152 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 741,500 937,114,500 74 332.895 1,270 J 38,400 1,265 T/B 100 153 INAF Indofarma Tbk. 1,055 1,095 1,020 1,020 -35 7,191,400 7,635,414,000 2,249 408.000 1,025 J 4,500 1,020 T/B 90,600 154 INCO Vale Indonesia Tbk. 3,100 3,150 3,050 3,090 -10 15,424,100 47,748,694,000 2,374 1,261.224 3,100 J 132,500 3,090 T/B 145,700 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,280 2,280 20 7,900 18,051,000 16 307.075 2,280 T/J 100 2,270 B 2,100 156 INDS Indospring Tbk. 2,120 2,200 2,050 2,170 50 9,400 19,685,000 13 203.437 2,170 T/J 7,000 2,150 B 1,300 157 INDY Indika Energy Tbk. 755 760 735 745 -10 10,896,200 8,137,140,000 1,574 25.254 750 J 64,400 745 T/B 27,500 158 INKP Indah Kiat Pulp & Paper Tbk. 7,825 7,975 7,600 7,775 -50 9,053,000 70,721,877,500 4,253 400.635 7,775 T/J 472,400 7,750 B 65,000 159 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 7,300 5,038,000 20 666.667 700 T/J 18,400 690 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,660 1,660 1,550 1,630 -30 6,400 10,191,000 30 590.580 1,630 T/J 400 1,600 B 100 161 INRU Toba Pulp Lestari Tbk. 850 0 0 850 0 0 0 0 8.629 800 J 100 0 B 0 162 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 274 J 2,300 264 B 100 163 IPCC Indonesia Kendaraan Terminal Tbk. 434 440 426 430 -4 3,618,500 1,560,379,600 631 26.220 430 T/J 74,300 428 B 156,700 164 IPTV MNC Vision Networks Tbk. 358 360 354 358 0 33,140,500 11,860,940,800 397 149.167 358 T/J 332,200 354 B 12,800 165 IRRA Itama Ranoraya Tbk. 580 585 565 575 -5 4,611,300 2,646,093,500 733 153.743 580 J 67,300 575 T/B 31,700 166 ISAT Indosat Tbk. 2,570 2,590 2,530 2,560 -10 2,630,100 6,728,252,000 1,205 182.857 2,570 J 25,600 2,560 T/B 40,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. 133 135 128 128 -5 5,308,900 696,609,200 494 43.390 129 J 21,900 128 T/B 785,700 168 ITIC Indonesian Tobacco Tbk. 1,070 1,240 1,000 1,100 30 3,082,900 3,441,980,000 2,426 500.000 1,105 J 3,900 1,100 T/B 18,100 169 ITMG Indo Tambangraya Megah Tbk. 7,700 7,700 7,425 7,450 -250 4,024,300 30,239,082,500 3,420 53.214 7,475 J 15,500 7,450 T/B 80,500 170 JAST Jasnita Telekomindo Tbk. 99 101 96 98 -1 32,121,000 3,135,130,900 1,175 39.837 98 T/J 1,846,900 97 B 155,500 171 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 264,920,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 560 0 0 560 0 0 0 0 317.658 560 J 13,300 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 372 372 366 372 0 7,700 2,818,800 3 307.904 370 J 4,000 368 B 200 174 JPFA Japfa Comfeed Indonesia Tbk. 1,180 1,200 1,140 1,150 -30 42,932,300 49,816,511,000 6,928 314.379 1,155 J 129,000 1,150 T/B 1,080,100 175 JRPT Jaya Real Property Tbk. 414 414 410 412 -2 1,930,400 795,478,800 224 396.154 414 J 65,300 412 T/B 76,600 176 JSMR Jasa Marga (Persero) Tbk. 4,430 4,450 4,390 4,410 -20 3,195,300 14,128,778,000 1,898 260.054 4,420 J 5,000 4,410 T/B 152,600 177 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. 770 775 770 770 0 211,800 163,086,500 13 1,711.111 775 J 21,700 770 T/B 20,100 179 KAEF Kimia Farma Tbk. 1,210 1,295 1,200 1,200 -10 31,185,300 38,996,939,000 6,563 1,200.000 1,205 J 43,400 1,200 T/B 110,700 180 KBLI KMI Wire & Cable Tbk. 408 468 396 468 60 5,449,100 2,419,439,600 464 56.866 468 T/J 9,688,400 402 B 2,000 181 KEEN Kencana Energi Lestari Tbk. 330 330 308 308 -22 2,389,100 774,394,400 124 77.778 308 T/J 202,700 0 B 0 182 KEJU Mulia Boga Raya Tbk. 955 985 955 980 25 106,000 102,636,000 51 130.667 970 J 3,400 965 B 8,100 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 603,700 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 141 148 140 145 4 3,752,300 538,056,700 260 5.031 145 T/J 582,200 144 B 224,700 185 KINO Kino Indonesia Tbk. 3,330 3,400 3,300 3,300 -30 308,200 1,027,527,000 311 86.842 3,350 J 7,600 3,290 B 10,000 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,050 J 200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 200 210 200 206 6 700 144,000 6 722.807 204 J 151,100 188 B 9,900 188 KMTR Kirana Megatara Tbk. 238 238 232 238 0 25,100 5,973,200 6 51.965 248 J 3,400 232 B 900 189 KOTA DMS Propertindo Tbk. 640 640 620 620 -20 8,276,100 5,240,109,000 397 310.000 620 T/J 9,900 615 B 300,000 190 KPIG MNC Land Tbk. 110 111 110 111 1 1,139,700 126,382,400 87 238.848 111 T/J 10,000 110 B 103,500 191 KRAH Grand Kartech Tbk. 438 0 0 438 0 0 0 0 159.273 500 J 4,200 438 B 1,200 192 KRAS Krakatau Steel (Persero) Tbk. 346 388 344 350 4 565,556,900 208,323,239,400 30,121 43.513 352 J 594,500 350 T/B 101,296,600 193 KREN Kresna Graha Investama Tbk. 139 141 136 137 -2 16,173,900 2,236,131,300 1,206 1,425.302 138 J 451,800 137 T/B 2,129,100 194 LAND Trimitra Propertindo Tbk. 234 234 222 234 0 146,400 33,598,200 11 60.000 234 T/J 110,800 220 B 1,500 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,200 7,500 6,700 7,500 300 33,800 249,675,000 43 123.967 7,500 T/J 25,000 0 B 0 196 LINK Link Net Tbk. 2,100 2,110 2,040 2,050 -50 1,835,100 3,774,847,000 1,073 128.125 2,050 T/J 600 2,040 B 273,100 197 LPCK Lippo Cikarang Tbk 855 865 810 810 -45 1,156,400 958,824,500 271 91.325 825 J 1,400 810 T/B 122,400 198 LPKR Lippo Karawaci Tbk. 160 161 157 158 -2 8,852,600 1,403,825,500 808 51.021 159 J 167,200 158 T/B 524,000 199 LPPF Matahari Department Store Tbk. 1,425 1,430 1,370 1,380 -45 15,179,500 21,170,062,000 5,499 31.271 1,385 J 20,000 1,380 T/B 190,300 200 LSIP PP London Sumatra Indonesia Tbk. 870 875 840 845 -25 16,471,500 14,009,241,500 2,146 218.065 850 J 495,500 845 T/B 1,992,800 201 MAIN Malindo Feedmill Tbk. 600 625 595 605 5 6,732,000 4,100,879,000 1,158 343.750 610 J 72,700 605 T/B 316,200 202 MAPA Map Aktif Adiperkasa Tbk. 2,510 2,510 2,440 2,450 -60 2,511,200 6,181,031,000 819 116.667 2,450 T/J 1,000 2,440 B 28,200 203 MAPB MAP Boga Adiperkasa Tbk. 1,495 1,500 1,495 1,500 5 1,200 1,794,500 5 89.286 1,500 T/J 5,400 1,495 B 900 204 MAPI Mitra Adiperkasa Tbk. 720 725 710 715 -5 9,222,500 6,601,678,000 1,698 1,147.396 715 T/J 268,300 710 B 1,542,500 205 MARI Mahaka Radio Integra Tbk. 60 63 56 58 -2 32,551,000 1,889,531,300 1,663 77.333 58 T/J 1,520,200 56 B 1,465,400 206 MARK Mark Dynamics Indonesia Tbk. 720 805 710 805 85 27,802,600 21,374,721,000 3,696 1,610.000 810 J 477,200 805 T/B 36,200 207 MASA Multistrada Arah Sarana Tbk. 560 580 540 540 -20 94,700 52,142,000 7 383.959 560 J 1,600 540 T/B 5,400 208 MBAP Mitrabara Adiperdana Tbk. 1,680 1,770 1,650 1,685 5 296,900 502,808,500 282 129.615 1,695 J 20,000 1,685 T/B 11,600 209 MCAS M Cash Integrasi Tbk. 1,825 1,870 1,825 1,860 35 2,196,900 4,073,111,000 597 134.296 1,865 J 122,300 1,860 T/B 20,500 210 MCOR Bank China Construction Bank Indonesia Tbk. 149 155 148 153 4 28,115,400 4,269,799,000 899 137.230 154 J 248,400 153 T/B 11,288,700 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 2 36.232 50 T/J 1,655,200 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,535 1,545 1,470 1,485 -50 79,471,100 119,231,411,500 7,861 387.231 1,485 T/J 53,600 1,480 B 786,300 213 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. 466 470 460 460 -6 30,116,900 13,972,327,200 1,894 810.187 462 J 37,700 460 T/B 515,900 215 MEGA Bank Mega Tbk. 6,275 6,275 6,275 6,275 0 100 627,500 1 4,574.015 6,400 J 1,300 6,275 T/B 200 216 MERK Merck Tbk. 2,930 3,000 2,870 2,970 40 49,500 145,432,000 112 7,830.833 2,970 T/J 4,800 2,960 B 100 217 META Nusantara Infrastructure Tbk. 111 110 107 108 -3 558,100 60,375,400 22 32.720 109 J 100,000 108 T/B 7,000 218 MFIN Mandala Multifinance Tbk. 1,050 1,020 980 1,020 -30 36,100 36,097,000 29 1,046.154 1,020 T/J 116,900 0 B 0 219 MGRO Mahkota Group Tbk. 675 690 670 690 15 2,576,900 1,750,478,000 298 306.667 690 T/J 55,400 675 B 13,000 220 MIDI Midi Utama Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 510.909 1,450 J 300,000 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 2,290 2,370 30 20,007,200 46,400,102,000 2,685 139.536 2,370 T/J 55,900 2,360 B 18,100 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 68,000 3,400,000 1 238.095 50 T/J 2,009,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,550 J 5,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 10,000 10,000 0 8,700 87,000,000 10 63,694.268 10,000 T/J 100 9,975 B 1,800 225 MLPL Multipolar Tbk. 52 53 51 52 0 1,012,100 52,776,600 62 5.964 53 J 1,606,200 51 B 2,090,000 226 MMLP Mega Manunggal Property Tbk. 189 195 179 184 -5 874,900 161,951,900 116 31.453 184 T/J 71,700 181 B 4,500 227 MNCN Media Nusantara Citra Tbk. 910 915 900 905 -5 30,286,500 27,476,289,500 3,793 100.556 910 J 1,997,900 905 T/B 64,300 228 MOLI Madusari Murni Indah Tbk. 1,000 0 0 1,000 0 0 0 0 172.414 990 J 5,000 935 B 2,000 229 MPMX Mitra Pinasthika Mustika Tbk. 488 492 480 486 -2 3,264,500 1,574,475,600 634 32.400 486 T/J 60,800 484 B 10,500 230 MPPA Matahari Putra Prima Tbk. 111 113 110 111 0 591,400 65,700,000 82 46.668 112 J 171,400 111 T/B 415,700 231 MPRO Maha Properti Indonesia Tbk. 835 790 780 790 -45 600 473,000 6 718.182 790 T/J 1,100 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. 5,450 5,075 5,075 5,075 -375 300 1,522,500 2 460.325 5,075 T/J 700 0 B 0 233 MSIN MNC Studios International Tbk. 260 266 250 250 -10 2,019,200 510,905,000 377 50.000 250 T/J 1,025,900 248 B 72,100 234 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. 1,405 1,425 1,400 1,410 5 734,200 1,039,383,500 212 2,538.345 1,410 T/J 88,600 1,405 B 100 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 97,105,200 0 B 0 237 MTLA Metropolitan Land Tbk. 400 400 400 400 0 100 40,000 1 168.173 400 T/J 100,700 372 B 7,900 238 MTPS Meta Epsi Tbk. 140 145 135 135 -5 38,400 5,378,400 7 42.188 140 J 173,400 135 T/B 1,000 239 MYOH Samindo Resources Tbk. 1,025 1,025 1,000 1,015 -10 33,300 33,797,000 14 120.894 1,015 T/J 15,100 1,005 B 100 240 MYOR Mayora Indah Tbk. 2,240 2,240 2,180 2,190 -50 4,274,700 9,368,535,000 2,410 10,955.478 2,190 T/J 28,400 2,180 B 264,700 241 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. 129 129 120 120 -9 306,100 36,946,200 150 116.505 120 T/J 8,800 0 B 0 243 NATO Nusantara Properti Internasional Tbk. 296 324 298 302 6 4,423,100 1,371,049,000 1,248 293.204 302 T/J 16,100 300 B 23,200 244 NFCX NFC Indonesia Tbk. 1,670 1,795 1,690 1,750 80 43,400 76,903,500 16 94.595 1,745 J 5,000 1,700 B 500 245 NIKL Pelat Timah Nusantara Tbk. 505 530 490 492 -13 4,253,200 2,155,308,300 1,114 151.385 494 J 6,000 492 T/B 25,800 246 NIRO City Retail Developments Tbk. 140 0 0 140 0 0 0 0 133.333 136 J 3,000 132 B 700 247 NISP Bank OCBC NISP Tbk. 725 735 730 730 5 32,300 23,739,500 15 884.591 735 J 71,700 730 T/B 1,700 248 NOBU Bank Nationalnobu Tbk. 765 730 730 730 -35 1,500 1,095,000 2 194.667 745 J 1,500 735 B 100 249 NZIA Nusantara Almazia Tbk. 195 220 185 199 4 28,200 5,262,500 14 90.455 199 T/J 9,500 186 B 100 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 251 PALM Provident Agro Tbk. 195 195 195 195 0 300 58,500 2 53.298 192 J 500 188 B 1,000 252 PBID Panca Budi Idaman Tbk. 855 860 845 850 -5 21,000 18,022,500 195 100.000 860 J 28,100 850 T/B 1,000 253 PBRX Pan Brothers Tbk. 256 266 246 252 -4 1,874,500 472,256,200 95 446.018 252 T/J 21,700 250 B 268,300 254 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,130 1,135 -25 80,850,900 92,629,284,000 6,128 378.333 1,140 J 976,900 1,135 T/B 10,488,200 256 PJAA Pembangunan Jaya Ancol Tbk. 540 550 535 535 -5 115,000 62,276,500 45 104.390 540 J 8,100 535 T/B 66,900 257 PLIN Plaza Indonesia Realty Tbk. 2,360 2,370 2,350 2,360 0 5,900 13,920,000 5 979.294 2,450 J 100 2,360 T/B 47,900 258 PMJS Putra Mandiri Jembar Tbk. 125 127 125 126 1 28,100 3,515,200 7 100.800 126 T/J 10,700 125 B 375,100 259 PNBN Bank Pan Indonesia Tbk 800 845 775 815 15 25,687,900 21,125,422,000 1,432 1,356.976 820 J 560,800 815 T/B 200,000 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 105,400 5,270,000 13 50.000 50 T/J 3,031,500 0 B 0 261 PNIN Paninvest Tbk. 720 740 725 730 10 54,300 39,696,000 52 776.265 740 J 1,700 730 T/B 1,400 262 PNLF Panin Financial Tbk. 181 186 180 180 -1 30,811,500 5,621,015,500 1,421 194.553 181 J 95,000 180 T/B 2,428,500 263 POLI Pollux Investasi Internasional Tbk. 1,185 1,175 1,175 1,175 -10 1,000 1,175,000 1 71.865 1,175 T/J 4,000 1,105 B 500 264 POLU Golden Flower Tbk. 910 910 910 910 0 300 273,000 2 315.972 910 T/J 600 875 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. 505 0 0 505 0 0 0 0 94.393 470 J 100 0 B 0 266 POWR Cikarang Listrindo Tbk. 600 605 590 595 -5 2,606,600 1,556,797,000 322 39.667 600 J 172,400 595 T/B 178,000 267 PPRE PP Presisi Tbk. 198 199 194 196 -2 6,065,200 1,198,971,100 1,290 45.581 196 T/J 60,600 195 B 17,500 268 PPRO PP Properti Tbk. 50 50 50 50 0 1,911,500 95,575,000 175 108.108 50 T/J 60,974,600 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,340 3,340 3,200 3,200 -140 5,100 16,654,000 12 49.231 3,270 J 1,000 3,200 T/B 501,800 270 PRIM Royal Prima Tbk. 278 346 278 320 42 9,600 2,907,800 17 64.000 318 J 200 286 B 200 271 PSAB J Resources Asia Pasifik Tbk. 187 188 179 180 -7 13,004,000 2,367,354,800 935 583.979 181 J 3,100 180 T/B 832,800 272 PSGO Palma Serasih Tbk. 106 109 100 108 2 25,500 2,734,700 19 102.857 107 J 102,900 105 B 1,400 273 PTBA Bukit Asam Tbk. 2,100 2,130 2,060 2,070 -30 53,632,400 112,026,065,000 8,138 1,800.000 2,080 J 2,159,100 2,070 T/B 777,600 274 PTPP PP (Persero) Tbk. 995 1,005 980 985 -10 32,016,700 31,736,806,500 3,109 185.150 990 J 488,500 985 T/B 940,000 275 PTRO Petrosea Tbk. 1,465 1,465 1,430 1,460 -5 982,900 1,419,147,500 331 1,168.000 1,460 T/J 10,100 1,455 B 1,100 276 PTSN Sat Nusapersada Tbk 189 197 187 190 1 5,105,900 983,713,900 749 98.276 191 J 18,400 190 T/B 75,000 277 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. 416 418 404 406 -10 149,557,700 61,160,267,800 10,294 1,565.211 408 J 2,121,900 406 T/B 801,900 279 PZZA Sarimelati Kencana Tbk. 685 705 685 690 5 4,046,900 2,818,454,000 1,054 62.727 695 J 6,500 690 T/B 195,400 280 RALS Ramayana Lestari Sentosa Tbk. 570 580 555 560 -10 18,144,000 10,232,325,000 2,197 350.000 565 J 123,300 560 T/B 142,900 281 RDTX Roda Vivatex Tbk 4,950 4,950 4,950 4,950 0 4,000 19,800,000 1 260.775 5,350 J 700 4,960 B 500 282 REAL Repower Asia Indonesia Tbk. 52 53 51 51 -1 85,630,900 4,392,347,300 874 51.000 52 J 12,402,500 51 T/B 28,800 283 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. 482 486 482 486 4 390,100 188,449,600 141 298.160 486 T/J 4,800 484 B 400 285 RMBA Bentoel Internasional Investama Tbk. 236 248 236 236 0 400 95,600 4 1,846.635 236 T/J 13,500 226 B 100 286 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,235 1,215 1,230 15 733,300 898,132,000 427 482.353 1,230 T/J 96,300 1,225 B 1,700 287 SAME Sarana Meditama Metropolitan Tbk. 76 76 73 74 -2 1,909,900 142,620,600 96 92.500 75 J 24,900 74 T/B 221,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,325 9,500 9,300 9,350 25 7,800 73,252,500 20 6,032.258 9,575 J 1,200 9,325 B 2,200 289 SCMA Surya Citra Media Tbk. 1,225 1,260 1,215 1,235 10 34,626,900 42,989,458,500 2,335 558.690 1,240 J 891,600 1,235 T/B 76,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 755 755 755 0 900 679,500 5 844.472 760 J 100 735 B 1,000 291 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,900 925 B 100 292 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,980 2,000 0 141,200 280,826,500 16 85.470 2,000 T/J 742,500 1,990 B 500 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 5,000 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 600 585 600 0 583,800 344,913,500 116 428.571 600 T/J 303,200 595 B 75,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,230 1,235 1,220 1,225 -5 4,635,500 5,677,897,000 1,087 211.207 1,230 J 5,769,100 1,225 T/B 10,800 296 SILO Siloam International Hospitals Tbk. 5,125 5,200 5,050 5,075 -50 65,900 334,502,500 97 57.639 5,100 J 4,100 5,075 T/B 3,000 297 SIMP Salim Ivomas Pratama Tbk. 274 274 268 268 -6 4,047,600 1,089,789,200 475 24.364 268 T/J 305,900 266 B 694,900 298 SIPD Sierad Produce Tbk. 1,045 1,095 1,085 1,085 40 300 326,500 2 1.206 1,085 T/J 400 990 B 300 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 400 300 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,175 5,050 5,150 -50 283,400 1,454,707,500 69 4,478.261 5,200 J 500 5,100 B 100 301 SMAR Smart Tbk. 3,100 3,100 2,950 3,000 -100 4,600 13,989,000 11 991.211 3,090 J 100 3,000 T/B 3,000 302 SMBR Semen Baturaja (Persero) Tbk. 316 344 314 324 8 68,536,800 22,680,810,800 5,744 57.857 324 T/J 612,300 322 B 375,800 303 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,070 1,045 1,045 -20 53,100 56,152,500 50 1,262.077 1,055 J 1,200 1,045 T/B 9,200 304 SMRA Summarecon Agung Tbk. 615 615 595 595 -20 43,112,600 25,856,556,500 2,698 977.654 600 J 318,600 595 T/B 8,988,100 305 SMSM Selamat Sempurna Tbk. 1,125 1,130 1,090 1,110 -15 3,629,700 4,036,823,500 1,402 2,964.823 1,110 T/J 40,500 1,105 B 3,000 306 SOCI Soechi Lines Tbk. 128 135 125 130 2 38,300,800 4,988,888,000 2,198 23.636 131 J 971,900 130 T/B 75,700 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 500 0 B 0 308 SPTO Surya Pertiwi Tbk. 494 494 492 492 -2 53,900 26,610,600 21 42.414 494 J 54,200 492 T/B 5,100 309 SQMI Wilton Makmur Indonesia Tbk. 185 188 181 183 -2 1,740,500 319,691,200 177 103.990 184 J 39,900 183 T/B 912,300 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 125 127 -3 2,900 366,600 8 135.538 130 J 1,800 126 B 41,200 311 SRIL Sri Rejeki Isman Tbk. 195 196 193 194 -1 22,097,800 4,288,128,100 1,185 80.833 195 J 575,100 194 T/B 721,500 312 SRTG Saratoga Investama Sedaya Tbk. 2,700 2,730 2,700 2,710 10 57,300 154,893,000 35 49.273 2,710 T/J 1,000 2,700 B 28,900 313 SSIA Surya Semesta Internusa Tbk. 386 386 380 382 -4 20,137,700 7,720,694,400 1,229 156.718 384 J 2,999,200 382 T/B 7,000 314 SSMS Sawit Sumbermas Sarana Tbk. 795 800 790 795 0 80,900 64,239,000 38 118.657 800 J 152,500 795 T/B 100 315 STTP Siantar Top Tbk. 8,750 8,700 8,700 8,700 -50 1,000 8,700,000 2 5,140.932 8,650 J 400 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 4,800 J 300 0 B 0 318 SURE Super Energy Tbk. 2,930 2,930 2,930 2,930 0 100 293,000 1 1,890.323 2,930 T/J 1,300 2,920 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 61 62 60 60 -1 2,667,900 161,580,300 264 548.196 61 J 376,800 60 T/B 586,700 320 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. 1,115 1,140 1,105 1,125 10 33,520,400 37,676,116,500 1,518 277.778 1,125 T/J 1,400 1,120 B 30,200 322 TBLA Tunas Baru Lampung Tbk. 585 595 580 580 -5 1,040,800 610,382,500 314 132.073 585 J 219,300 580 T/B 532,400 323 TCID Mandom Indonesia Tbk. 7,400 0 0 7,400 0 0 0 0 725.832 7,600 J 200 7,400 B 1,100 324 TCPI Transcoal Pacific Tbk. 3,970 4,000 3,700 3,740 -230 12,894,200 49,511,893,000 10,154 2,710.145 3,750 J 12,000 3,740 T/B 20,700 325 TDPM Tridomain Performance Materials Tbk. 93 93 91 93 0 3,212,500 296,080,300 199 40.789 94 J 463,100 93 T/B 541,300 326 TEBE Dana Brata Luhur Tbk. 1,500 1,450 1,405 1,405 -95 200 285,500 2 128.311 1,500 J 200,000 1,400 B 1,000 327 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. 358 338 338 338 -20 100 33,800 1 76.595 0 J 0 338 T/B 11,000 329 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,400 B 600 330 TINS Timah Tbk. 630 655 625 625 -5 12,080,800 7,651,804,000 1,003 319.371 630 J 232,800 625 T/B 1,893,700 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,275 7,000 7,075 -50 16,510,100 117,433,985,000 6,426 437.435 7,100 J 119,400 7,075 T/B 238,700 332 TOBA Toba Bara Sejahtra Tbk. 348 348 332 348 0 20,300 7,061,200 4 73.436 348 T/J 130,800 334 B 200 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 50,400 2,520,000 4 80.475 50 T/J 181,461,200 0 B 0 334 TOTL Total Bangun Persada Tbk. 332 334 328 332 0 4,410,400 1,460,290,000 575 119.327 334 J 139,600 332 T/B 414,800 335 TOTO Surya Toto Indonesia Tbk. 224 224 222 222 -2 27,300 6,075,600 20 720.148 222 T/J 100 220 B 100,800 336 TOWR Sarana Menara Nusantara Tbk. 1,070 1,085 1,050 1,065 -5 97,810,300 104,559,468,500 14,853 5,073.120 1,065 T/J 2,163,900 1,060 B 1,909,900 337 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. 117 0 0 117 0 0 0 0 117.902 127 J 2,000 117 B 600 339 TRIN Perintis Triniti Properti Tbk. 272 278 268 270 -2 24,304,800 6,597,687,400 2,215 135.000 272 J 640,100 270 T/B 1,010,000 340 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. 382 0 0 382 0 0 0 0 227.869 398 J 42,000 380 B 10,600 342 TSPC Tempo Scan Pacific Tbk. 1,375 1,405 1,375 1,380 5 155,700 216,067,000 82 246.182 1,380 T/J 29,400 1,375 B 41,600 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,710 2,710 2,710 0 500 1,355,000 3 70.390 2,760 J 100 2,700 B 600 344 TURI Tunas Ridean Tbk. 1,400 1,400 1,400 1,400 0 50,000 70,000,000 4 3,111.111 1,400 T/J 2,000 1,370 B 2,000 345 UCID Uni-Charm Indonesia Tbk. 1,450 1,450 1,440 1,450 0 318,300 458,968,500 212 96.667 1,450 T/J 3,000 1,440 B 100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,630 1,610 1,610 -10 392,200 632,802,000 356 3,121.607 1,615 J 27,100 1,610 T/B 119,600 347 UNIC Unggul Indah Cahaya Tbk. 3,450 3,470 3,360 3,460 10 500 1,701,000 5 128.145 3,460 T/J 300 3,350 B 21,500 348 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,550 1,555 0 155,500 241,782,500 13 129.583 1,555 T/J 92,700 1,550 B 300 349 VICO Victoria Investama Tbk. 80 84 76 79 -1 35,500 2,809,200 15 63.200 79 T/J 1,500 77 B 100 350 VOKS Voksel Electric Tbk. 200 200 198 200 0 41,900 8,347,700 12 88.471 200 T/J 5,000 199 B 19,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 202 210 198 200 -2 34,516,600 7,027,812,900 1,803 68.966 202 J 189,300 200 T/B 5,572,100 352 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,275 1,240 1,240 -30 35,349,900 44,471,855,500 4,686 318.723 1,245 J 527,700 1,240 T/B 1,953,200 353 WOOD Integra Indocabinet Tbk. 400 400 392 396 -4 6,308,500 2,491,679,800 742 152.308 396 T/J 123,300 394 B 12,900 354 WSBP Waskita Beton Precast Tbk. 202 208 200 202 0 163,255,600 33,274,472,400 8,285 41.224 204 J 5,869,100 202 T/B 52,644,000 355 WSKT Waskita Karya (Persero) Tbk. 725 730 710 715 -10 54,453,800 39,047,173,000 3,476 192.982 720 J 993,900 715 T/B 938,500 356 WTON Wijaya Karya Beton Tbk. 300 306 298 298 -2 16,375,700 4,924,040,600 1,113 50.508 300 J 297,400 298 T/B 3,131,900 357 ZINC Kapuas Prima Coal Tbk. 142 147 140 142 0 183,737,900 26,540,900,900 3,239 506.221 142 T/J 1,460,200 141 B 136,100 Total 5,251,240,500 3,195,784,212,900 429,559 4,963,331,100 291,022,500 Jakarta, 10 July 2020 Trading Division