List of Securities Quotation: IDX SMC Composite Date: Tuesday, 14 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. 8,575 8,600 8,400 8,575 0 2,109,100 17,887,960,000 1,284 696.611 8,600 J 77,600 8,575 T/B 1,575,600 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,375 J 100 0 B 0 3 ABMM ABM Investama Tbk. 1,320 1,320 1,320 1,320 0 1,000 1,320,000 3 35.200 1,320 T/J 7,800 1,240 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,630 1,650 1,610 1,650 20 13,052,800 21,365,530,000 3,442 2,012.195 1,655 J 74,800 1,650 T/B 4,400 5 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 11,947,900 7,618,059,000 1,448 498.692 635 T/J 1,268,500 630 B 1,382,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,425 7,475 7,350 7,450 25 143,800 1,068,987,500 137 320.430 7,450 T/J 9,200 7,425 B 3,500 7 ADRO Adaro Energy Tbk. 1,155 1,170 1,125 1,155 0 127,484,300 146,894,967,000 9,772 105.000 1,155 T/J 3,306,700 1,150 B 533,900 8 AGII Aneka Gas Industri Tbk. 565 580 560 575 10 144,100 81,430,000 85 52.273 575 T/J 8,700 560 B 8,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 154 206 152 206 52 285,128,200 54,380,156,600 8,128 336.557 0 J 0 206 T/B 58,782,600 10 AGRS Bank IBK Indonesia Tbk. 100 104 93 98 -2 231,600 22,499,300 46 89.091 98 T/J 5,100 97 B 9,900 11 AKRA AKR Corporindo Tbk. 2,460 2,490 2,420 2,450 -10 11,643,400 28,734,231,000 1,474 1,952.642 2,460 J 26,900 2,450 T/B 207,200 12 AMAG Asuransi Multi Artha Guna Tbk. 270 276 270 276 6 7,800 2,123,000 3 262.857 276 T/J 10,000 272 B 5,000 13 AMAR Bank Amar Indonesia Tbk. 412 424 410 412 0 339,300 140,453,400 116 236.782 412 T/J 6,200 410 B 11,500 14 AMFG Asahimas Flat Glass Tbk. 2,690 2,700 2,680 2,690 0 8,200 22,058,000 14 109.796 2,700 J 200 2,690 T/B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,160 2,050 2,160 0 5,104,500 11,006,592,000 39 113.684 2,170 J 4,700 2,150 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 775 785 770 775 0 228,600 177,495,500 172 1,977.596 775 T/J 114,200 770 B 51,100 17 ANJT Austindo Nusantara Jaya Tbk. 520 500 484 496 -24 9,600 4,659,600 14 41.333 496 T/J 2,600 484 B 1,000 18 ANTM Aneka Tambang Tbk. 675 680 660 660 -15 77,241,200 51,613,691,000 5,211 435.155 665 J 2,268,900 660 T/B 953,600 19 APIC Pacific Strategic Financial Tbk. 815 825 800 825 10 10,893,100 8,825,477,000 1,966 877.510 825 T/J 19,200 820 B 106,200 20 APLN Agung Podomoro Land Tbk. 113 114 112 113 0 10,294,900 1,159,186,500 449 30.959 113 T/J 890,300 112 B 1,504,200 21 ARII Atlas Resources Tbk. 520 530 486 520 0 10,600 5,513,600 6 34.667 525 J 20,000 500 B 2,300 22 ARKA Arkha Jayanti Persada Tbk. 308 310 288 288 -20 49,300 14,419,400 28 122.034 288 T/J 81,600 0 B 0 23 ARNA Arwana Citramulia Tbk. 370 370 366 368 -2 1,101,600 405,310,400 39 2,501.189 368 T/J 5,000 366 B 143,300 24 ARTO Bank Jago Tbk. 2,920 2,900 2,730 2,790 -130 468,700 1,303,324,000 300 14,061.083 2,800 J 3,900 2,790 T/B 700 25 ASGR Astra Graphia Tbk. 670 670 660 665 -5 1,532,400 1,022,534,000 196 137.875 675 J 8,500 665 T/B 49,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,220 1,220 1,180 1,180 -40 93,200 111,975,000 80 2,185.185 1,185 J 1,900 1,175 B 2,800 27 ASRI Alam Sutera Realty Tbk. 131 132 129 129 -2 28,317,800 3,671,494,100 977 122.857 130 J 1,743,500 129 T/B 9,455,800 28 ASSA Adi Sarana Armada Tbk. 438 490 438 480 42 21,480,800 9,748,170,600 1,534 123.077 480 T/J 882,900 478 B 32,000 29 ATIC Anabatic Technologies Tbk. 740 0 0 740 0 0 0 0 105.714 740 J 4,900 690 B 100 30 AUTO Astra Otoparts Tbk. 910 915 900 915 5 737,000 669,361,500 182 827.530 915 T/J 167,800 910 B 601,100 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 27,617,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. 372 380 356 374 2 32,200 12,025,600 15 275.740 374 T/J 13,300 370 B 200 33 BALI Bali Towerindo Sentra Tbk. 830 830 830 830 0 600 498,000 3 1,037.500 855 J 100 790 B 1,100 34 BBKP Bank Bukopin Tbk. 183 184 180 181 -2 30,996,100 5,631,695,000 1,235 54.275 182 J 657,900 181 T/B 5,974,400 35 BBMD Bank Mestika Dharma Tbk. 1,540 1,535 1,535 1,535 -5 200 307,000 2 111.232 1,525 J 200 1,435 B 200 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,350 1,275 1,320 -5 89,328,000 118,819,653,000 6,839 172.174 1,325 J 462,900 1,320 T/B 476,300 37 BBYB Bank Yudha Bhakti Tbk. 292 298 290 298 6 608,400 179,852,800 25 303.401 298 T/J 59,100 294 B 50,000 38 BCAP MNC Kapital Indonesia Tbk. 157 158 150 154 -3 10,354,300 1,621,404,300 8,641 436.731 154 T/J 116,700 153 B 88,500 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 200 40 BDMN Bank Danamon Indonesia Tbk. 2,830 2,840 2,810 2,830 0 739,000 2,087,017,000 308 1.598 2,840 J 114,300 2,830 T/B 4,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 13,300 665,000 11 217.306 50 T/J 829,881,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 117 119 116 116 -1 26,468,900 3,104,444,500 1,021 68.235 117 J 650,200 116 T/B 1,074,600 43 BFIN BFI Finance Indonesia Tbk. 276 280 268 272 -4 10,179,300 2,767,270,200 842 1,393.871 274 J 134,300 272 T/B 846,400 44 BHIT MNC Investama Tbk. 50 50 50 50 0 141,000 7,050,000 13 146.220 50 T/J 34,102,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 865 885 840 885 20 153,600 134,277,000 65 500.011 885 T/J 23,000 870 B 5,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 478,000 23,900,000 7 35.714 50 T/J 78,160,800 0 B 0 47 BIRD Blue Bird Tbk. 1,000 1,010 990 990 -10 1,387,100 1,379,447,000 389 15.231 995 J 8,700 990 T/B 339,100 48 BISI BISI International Tbk. 815 820 805 815 0 142,100 115,649,000 49 407.500 815 T/J 61,500 810 B 22,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 945 950 910 915 -30 25,763,500 23,793,395,000 3,630 152.500 920 J 562,800 915 T/B 1,128,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 560 540 545 -5 16,247,400 8,899,228,000 1,580 126.744 550 J 765,700 545 T/B 1,382,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 217,200 10,860,000 39 3.455 50 T/J 247,713,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 74 80 72 73 -1 160,100 11,645,200 70 167.508 75 J 197,700 73 T/B 11,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 3 0.658 50 T/J 155,419,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,100 3,100 3,100 3,100 0 100 310,000 1 206.667 3,870 J 100 3,100 T/B 2,500 55 BMAS Bank Maspion Indonesia Tbk. 302 318 300 304 2 50,600 15,540,200 62 95.000 308 J 2,500 304 T/B 2,200 56 BMTR Global Mediacom Tbk. 192 197 191 197 5 24,859,300 4,812,418,800 1,073 160.345 197 T/J 3,567,900 196 B 267,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,500 125,000 6 0.172 50 T/J 77,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 825 835 785 790 -35 26,840,500 21,405,706,500 3,055 5.833 795 J 140,500 790 T/B 514,000 59 BNII Bank Maybank Indonesia Tbk. 163 164 161 163 0 267,100 43,398,700 82 1.942 164 J 64,800 163 T/B 149,100 60 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 4,261,600 5,450,778,000 286 13.936 1,285 J 1,193,000 1,280 T/B 392,000 61 BOGA Bintang Oto Global Tbk. 1,325 1,330 1,310 1,325 0 68,791,000 90,843,407,000 2,659 1,286.408 1,325 T/J 800 1,320 B 142,500 62 BOLA Bali Bintang Sejahtera Tbk. 159 158 154 157 -2 19,000 2,986,000 33 89.714 157 T/J 2,600 156 B 5,000 63 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 900 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 156,200 1,185 B 302,000 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. 5,325 5,325 5,325 5,325 0 200 1,065,000 1 207.243 5,325 T/J 800 4,970 B 100 67 BRIS Bank BRIsyariah Tbk. 482 515 474 490 8 403,537,900 200,208,403,900 26,517 96.078 492 J 1,786,700 490 T/B 7,552,000 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 254,900 12,745,000 10 7.874 50 T/J 52,472,800 0 B 0 69 BRNA Berlina Tbk. 995 1,125 1,000 1,075 80 43,400 44,937,500 10 806.573 1,075 T/J 5,500 950 B 100 70 BSDE Bumi Serpong Damai Tbk. 750 755 740 750 0 22,669,300 16,920,724,000 1,607 146.913 750 T/J 4,386,600 745 B 1,259,800 71 BSIM Bank Sinarmas Tbk. 520 515 496 510 -10 9,800 4,917,400 16 347.840 515 J 4,400 510 T/B 100 72 BSSR Baramulti Suksessarana Tbk. 1,375 1,340 1,280 1,320 -55 30,200 39,369,500 33 67.692 1,320 T/J 1,500 1,315 B 10,100 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 50 50 50 0 100 5,000 1 383.083 50 T/J 6,759,400 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 2,200 2,170 2,190 0 113,800 248,062,000 81 423.957 2,200 J 24,100 2,190 T/B 37,400 77 BTPS Bank BTPN Syariah Tbk. 3,210 3,260 3,200 3,210 0 11,408,400 36,748,508,000 3,239 329.231 3,220 J 47,400 3,210 T/B 157,900 78 BUKK Bukaka Teknik Utama Tbk. 680 740 670 740 60 27,600 19,039,000 27 125.424 710 J 8,000 685 B 4,700 79 BULL Buana Lintas Lautan Tbk. 324 330 322 324 0 112,578,200 36,590,798,800 3,272 31.684 326 J 87,000 324 T/B 93,200 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 617,200 30,860,000 83 2.902 50 T/J 1,555,139,700 0 B 0 81 BWPT Eagle High Plantations Tbk. 92 93 90 92 0 20,210,500 1,845,101,900 657 20.121 93 J 2,022,200 92 T/B 4,069,700 82 CAMP Campina Ice Cream Industry Tbk. 210 210 206 206 -4 113,900 23,547,600 60 62.424 208 J 27,000 206 T/B 75,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 18,200 910,000 20 28.571 50 T/J 73,861,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. 378 396 358 378 0 1,053,600 398,115,000 18 690.575 396 J 100 352 B 300 85 CASS Cardig Aero Services Tbk. 193 194 183 191 -2 802,600 153,871,300 105 47.750 192 J 35,800 191 T/B 23,500 86 CENT Centratama Telekomunikasi Indonesia Tbk. 102 102 95 95 -7 26,952,800 2,588,762,600 665 608.000 95 T/J 3,184,000 0 B 0 87 CFIN Clipan Finance Indonesia Tbk. 197 198 189 198 1 126,700 24,478,900 54 15.494 198 T/J 20,300 196 B 1,000 88 CITA Cita Mineral Investindo Tbk. 1,760 1,750 1,750 1,750 -10 1,000 1,750,000 1 6,350.243 1,750 T/J 3,500 1,665 B 400 89 CLAY Citra Putra Realty Tbk. 1,970 0 0 1,970 0 0 0 0 1,094.444 1,960 J 1,700 0 B 0 90 CLEO Sariguna Primatirta Tbk. 472 476 466 468 -4 7,036,700 3,308,505,600 720 2,034.783 470 J 210,500 468 T/B 76,300 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,380 1,380 1,295 1,300 -80 96,200 127,094,000 42 124.395 1,305 J 1,100 1,300 T/B 47,600 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 60,200 3,010,000 2 45.455 50 T/J 153,045,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 340 342 336 336 -4 12,700 4,310,800 15 169.556 340 J 47,300 336 T/B 900 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. 660 665 645 645 -15 15,186,300 9,895,424,500 1,801 144.412 650 J 314,800 645 T/B 1,880,200 97 DEFI Danasupra Erapacific Tbk. 1,800 1,805 1,800 1,800 0 20,900 37,654,000 18 3,612.862 1,800 T/J 3,100 1,795 B 1,800 98 DEWA Darma Henwa Tbk 50 50 50 50 0 900 45,000 2 16.496 50 T/J 247,920,000 0 B 0 99 DILD Intiland Development Tbk. 182 183 181 181 -1 793,500 144,263,600 37 31.541 182 J 647,800 181 T/B 181,400 100 DIVA Distribusi Voucher Nusantara Tbk. 1,770 1,810 1,775 1,780 10 500,900 898,706,000 166 60.339 1,795 J 300 1,780 T/B 139,200 101 DLTA Delta Djakarta Tbk. 4,900 5,000 4,990 4,990 90 200 999,000 2 29,828.442 4,950 J 4,000 4,850 B 400 102 DMAS Puradelta Lestari Tbk. 180 185 180 185 5 121,072,100 22,282,573,000 3,005 88.095 185 T/J 17,797,800 184 B 596,800 103 DMMX Digital Mediatama Maxima Tbk. 181 210 176 196 15 51,798,000 10,160,710,700 4,357 85.217 196 T/J 301,400 195 B 183,100 104 DMND Diamond Food Indonesia Tbk. 950 960 940 960 10 23,300 22,136,500 37 104.918 960 T/J 6,600 950 B 5,000 105 DNAR Bank Oke Indonesia Tbk. 268 250 250 250 -18 1,100 275,000 2 227.273 250 T/J 1,400 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. 3,270 3,290 3,270 3,290 20 20,700 67,989,000 13 2,890.046 3,290 T/J 600 3,270 B 1,500 107 DOID Delta Dunia Makmur Tbk. 210 240 210 216 6 628,104,600 140,336,986,200 24,424 292.429 218 J 2,936,500 216 T/B 15,231,100 108 DSNG Dharma Satya Nusantara Tbk. 334 338 332 334 0 1,847,500 619,706,000 212 90.270 336 J 285,000 334 T/B 9,200 109 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,000 J 300 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 438 438 424 424 -14 1,615,600 689,918,400 626 83.960 426 J 2,000 424 T/B 157,800 111 DUTI Duta Pertiwi Tbk 4,680 4,790 4,650 4,790 110 3,500 16,303,000 14 481.746 4,790 T/J 8,400 4,600 B 200 112 DVLA Darya-Varia Laboratoria Tbk. 2,240 2,280 2,240 2,270 30 186,100 420,974,000 152 835.568 2,280 J 6,900 2,270 T/B 4,500 113 DWGL Dwi Guna Laksana Tbk. 258 258 246 256 -2 300 76,000 3 170.667 256 T/J 6,200 248 B 100 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 10,400 7,280,000 6 17.284 700 T/J 89,600 655 B 200 115 ELSA Elnusa Tbk. 244 248 240 244 0 86,707,900 21,185,346,400 2,867 61.000 244 T/J 642,500 242 B 11,588,500 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 2 10.308 50 T/J 654,556,300 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,500 4,500 4,500 0 100 450,000 1 625.000 4,590 J 100 4,400 B 500 118 EPMT Enseval Putera Megatrading Tbk. 1,850 1,890 1,875 1,880 30 512,400 963,363,500 79 1,315.338 1,880 T/J 109,100 1,875 B 100 119 ERAA Erajaya Swasembada Tbk. 1,380 1,390 1,335 1,340 -40 23,362,700 31,629,939,000 5,012 134.000 1,345 J 517,700 1,340 T/B 28,700 120 ESSA Surya Esa Perkasa Tbk. 157 159 156 158 1 988,600 155,826,800 109 294.167 158 T/J 394,900 157 B 432,400 121 EXCL XL Axiata Tbk. 2,940 2,970 2,900 2,970 30 4,121,300 12,100,485,000 1,801 150.730 2,970 T/J 447,900 2,950 B 3,300 122 FAST Fast Food Indonesia Tbk. 920 935 920 920 0 57,100 52,686,500 32 2,893.719 935 J 26,800 920 T/B 21,400 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,600 J 300 6,900 B 100 124 FILM MD Pictures Tbk. 179 179 176 177 -2 728,200 129,183,300 158 84.286 177 T/J 49,500 176 B 41,000 125 FISH FKS Multi Agro Tbk. 2,800 2,720 2,720 2,720 -80 100 272,000 1 2,176.000 2,950 J 200 2,720 T/B 8,400 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 1,500 0 B 0 127 FREN Smartfren Telecom Tbk. 97 98 96 97 0 24,962,000 2,415,971,200 1,369 5.389 97 T/J 522,500 96 B 18,762,600 128 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. 262 276 260 264 2 21,200 5,602,400 5 31.429 272 J 2,900 266 B 1,200 130 GIAA Garuda Indonesia (Persero) Tbk. 258 266 252 260 2 59,224,400 15,429,931,600 3,364 34.951 262 J 1,076,900 260 T/B 434,500 131 GJTL Gajah Tunggal Tbk. 406 414 400 400 -6 3,397,700 1,367,360,800 391 78.530 402 J 189,900 400 T/B 141,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 92 85 88 3 19,358,000 1,698,728,000 1,305 22.000 88 T/J 619,600 87 B 207,400 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 141,500 183,235,500 77 100.778 1,295 T/J 12,300 1,290 B 2,500 135 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. 110 110 103 103 -7 44,600 4,671,300 29 41.200 104 J 9,900 0 B 0 137 HEAL Medikaloka Hermina Tbk. 2,980 3,020 2,970 2,990 10 100,100 298,632,000 137 80.811 2,990 T/J 457,100 2,970 B 3,300 138 HERO Hero Supermarket Tbk. 880 880 845 870 -10 3,400 2,907,500 14 1,815.981 875 J 1,100 850 B 500 139 HEXA Hexindo Adiperkasa Tbk. 3,650 3,800 3,650 3,650 0 63,600 234,244,000 125 1,117.370 3,660 J 500 3,650 T/B 1,600 140 HITS Humpuss Intermoda Transportasi Tbk. 635 635 600 600 -35 3,400 2,130,500 4 923.077 600 T/J 7,300 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 660 680 655 660 0 5,282,500 3,496,555,500 398 212.903 660 T/J 112,900 655 B 125,600 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 79 81 77 79 0 109,179,700 8,612,324,500 1,962 75.238 79 T/J 2,081,400 78 B 1,150,900 144 HRTA Hartadinata Abadi Tbk. 232 236 226 228 -4 204,600 47,059,200 83 76.000 230 J 16,300 228 T/B 1,000 145 HRUM Harum Energy Tbk. 1,250 1,265 1,210 1,215 -35 2,167,500 2,670,902,000 496 23.365 1,215 T/J 16,300 1,210 B 43,100 146 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. 136 139 133 135 -1 271,500 36,868,000 76 128.571 136 J 1,500 135 T/B 82,900 148 IFSH Ifishdeco Tbk. 438 450 446 446 8 700 313,200 6 101.364 446 T/J 300 420 B 100 149 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. 645 650 635 635 -10 921,200 588,297,500 237 85.249 640 J 215,800 635 T/B 27,600 151 IMJS Indomobil Multi Jasa Tbk. 252 254 244 248 -4 1,066,600 265,054,800 161 49.600 250 J 20,000 248 T/B 5,400 152 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,250 1,270 0 850,700 1,075,206,500 89 334.211 1,270 T/J 47,500 1,265 B 4,700 153 INAF Indofarma Tbk. 1,025 1,270 1,010 1,180 155 67,664,200 79,980,992,500 15,565 472.000 1,185 J 247,500 1,180 T/B 1,642,700 154 INCO Vale Indonesia Tbk. 3,320 3,300 3,200 3,250 -70 25,037,800 81,448,174,000 4,698 1,326.531 3,250 T/J 113,400 3,240 B 150,500 155 INDR Indo-Rama Synthetics Tbk. 2,270 2,260 2,250 2,260 -10 32,100 72,230,000 11 304.381 2,260 T/J 29,700 2,250 B 165,300 156 INDS Indospring Tbk. 2,250 2,260 2,140 2,240 -10 6,200 13,595,000 21 210.000 2,240 T/J 1,300 2,190 B 200 157 INDY Indika Energy Tbk. 930 1,040 915 920 -10 162,694,100 159,719,254,500 18,953 31.186 925 J 171,000 920 T/B 2,709,800 158 INKP Indah Kiat Pulp & Paper Tbk. 7,725 7,775 7,250 7,300 -425 11,087,400 82,732,995,000 5,660 376.159 7,325 J 342,100 7,300 T/B 112,100 159 INPP Indonesian Paradise Property Tbk. 700 700 660 700 0 56,600 39,399,500 8 666.667 700 T/J 5,500 695 B 800 160 INPS Indah Prakasa Sentosa Tbk. 1,720 1,810 1,600 1,615 -105 7,665,700 13,069,094,000 60 585.145 1,615 T/J 1,900 1,610 B 200 161 INRU Toba Pulp Lestari Tbk. 850 865 800 865 15 5,100 4,201,500 4 8.782 840 J 1,500 800 B 2,500 162 INTA Intraco Penta Tbk. 276 278 262 278 2 20,200 5,613,600 11 195.966 278 T/J 300 262 B 15,500 163 IPCC Indonesia Kendaraan Terminal Tbk. 422 452 416 430 8 12,434,000 5,373,189,600 2,815 26.220 442 J 230,600 430 T/B 536,800 164 IPTV MNC Vision Networks Tbk. 360 362 350 354 -6 35,996,200 12,945,916,200 5,247 147.500 354 T/J 290,100 352 B 368,600 165 IRRA Itama Ranoraya Tbk. 580 585 575 575 -5 4,151,900 2,393,949,000 540 153.743 585 J 72,000 575 T/B 5,100 166 ISAT Indosat Tbk. 2,570 2,640 2,550 2,550 -20 4,022,300 10,391,326,000 2,222 182.143 2,560 J 1,000 2,550 T/B 75,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. 129 134 128 128 -1 3,495,900 458,880,300 345 43.390 129 J 346,900 128 T/B 235,300 168 ITIC Indonesian Tobacco Tbk. 1,125 1,150 1,080 1,090 -35 378,700 415,792,000 437 495.455 1,095 J 100 1,090 T/B 12,400 169 ITMG Indo Tambangraya Megah Tbk. 7,750 7,800 7,625 7,625 -125 4,401,000 33,828,137,500 2,646 54.464 7,650 J 31,400 7,625 T/B 167,100 170 JAST Jasnita Telekomindo Tbk. 96 102 93 98 2 27,173,200 2,682,300,000 2,212 39.837 98 T/J 853,600 97 B 743,500 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 151,657,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 540 625 540 610 70 1,400 823,500 8 346.021 610 T/J 2,000 545 B 200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 350 360 326 360 10 375,300 133,471,600 44 297.971 360 T/J 100 326 B 6,400 174 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,180 1,155 1,165 -5 32,310,900 37,591,553,000 4,232 318.480 1,170 J 575,200 1,165 T/B 688,900 175 JRPT Jaya Real Property Tbk. 416 418 412 416 0 1,920,700 796,905,400 166 400.000 418 J 45,100 414 B 37,100 176 JSMR Jasa Marga (Persero) Tbk. 4,450 4,450 4,400 4,400 -50 3,779,200 16,667,782,000 1,739 259.464 4,410 J 11,200 4,400 T/B 1,077,200 177 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. 775 780 775 775 0 232,400 180,110,500 18 1,722.222 780 J 22,500 770 B 18,400 179 KAEF Kimia Farma Tbk. 1,195 1,430 1,180 1,340 145 147,451,800 197,593,809,000 22,655 1,340.000 1,345 J 126,200 1,340 T/B 1,155,500 180 KBLI KMI Wire & Cable Tbk. 436 434 406 410 -26 1,961,500 810,298,600 453 49.818 418 J 57,800 410 T/B 41,100 181 KEEN Kencana Energi Lestari Tbk. 330 340 320 340 10 2,831,400 937,048,400 140 85.859 340 T/J 66,700 330 B 1,000 182 KEJU Mulia Boga Raya Tbk. 1,015 1,040 1,000 1,035 20 93,600 96,496,000 65 138.000 1,035 T/J 6,000 1,015 B 2,700 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 841,700 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 146 147 143 146 0 240,100 34,851,500 81 5.065 147 J 104,900 145 B 20,700 185 KINO Kino Indonesia Tbk. 3,270 3,360 3,270 3,290 20 1,171,600 3,870,767,000 300 86.579 3,300 J 34,000 3,290 T/B 6,500 186 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. 204 208 192 198 -6 43,000 8,361,800 32 694.737 198 T/J 6,200 191 B 5,000 188 KMTR Kirana Megatara Tbk. 238 274 250 274 36 25,000 6,831,800 15 59.825 274 T/J 10,300 262 B 100 189 KOTA DMS Propertindo Tbk. 630 650 625 645 15 8,536,400 5,398,465,000 564 322.500 645 T/J 98,000 640 B 39,900 190 KPIG MNC Land Tbk. 110 112 108 110 0 5,206,600 575,850,000 4,744 236.697 110 T/J 903,300 109 B 600 191 KRAH Grand Kartech Tbk. 438 438 438 438 0 1,700 744,600 2 159.273 438 T/J 4,800 408 B 700 192 KRAS Krakatau Steel (Persero) Tbk. 354 382 346 362 8 236,456,900 87,239,199,800 13,484 45.005 364 J 613,700 362 T/B 3,241,700 193 KREN Kresna Graha Investama Tbk. 136 136 128 128 -8 38,375,600 5,005,450,400 2,618 1,331.669 129 J 456,600 128 T/B 6,020,600 194 LAND Trimitra Propertindo Tbk. 222 234 208 208 -14 156,400 34,333,600 158 53.333 208 T/J 3,300 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,400 7,100 7,100 7,100 -300 100 710,000 1 117.355 7,300 J 3,100 7,000 B 100 196 LINK Link Net Tbk. 2,010 2,160 2,010 2,060 50 2,295,300 4,777,309,000 1,557 128.750 2,070 J 32,200 2,060 T/B 370,700 197 LPCK Lippo Cikarang Tbk 810 830 810 810 0 767,500 625,803,000 238 91.325 820 J 25,400 810 T/B 57,700 198 LPKR Lippo Karawaci Tbk. 155 156 149 150 -5 28,677,900 4,318,086,300 5,146 48.438 151 J 414,200 150 T/B 3,564,200 199 LPPF Matahari Department Store Tbk. 1,405 1,435 1,380 1,385 -20 19,674,700 27,617,283,000 5,378 31.384 1,390 J 133,900 1,385 T/B 681,900 200 LSIP PP London Sumatra Indonesia Tbk. 875 890 865 890 15 38,273,700 33,681,059,500 3,074 229.677 895 J 2,106,200 890 T/B 2,348,500 201 MAIN Malindo Feedmill Tbk. 625 635 615 625 0 11,628,100 7,254,582,500 1,410 355.114 630 J 1,631,100 625 T/B 65,000 202 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,310 2,160 2,200 -80 4,170,600 9,164,891,000 1,562 104.762 2,220 J 47,600 2,200 T/B 39,400 203 MAPB MAP Boga Adiperkasa Tbk. 1,500 1,450 1,450 1,450 -50 1,700 2,465,000 4 86.310 1,450 T/J 100 1,445 B 800 204 MAPI Mitra Adiperkasa Tbk. 720 725 700 700 -20 21,969,600 15,530,556,500 3,554 1,123.325 705 J 320,700 700 T/B 2,107,700 205 MARI Mahaka Radio Integra Tbk. 54 54 51 51 -3 29,246,100 1,500,529,600 776 68.000 52 J 2,265,000 51 T/B 1,054,900 206 MARK Mark Dynamics Indonesia Tbk. 780 815 745 795 15 14,264,600 11,224,561,000 2,227 1,590.000 795 T/J 196,500 790 B 196,200 207 MASA Multistrada Arah Sarana Tbk. 540 580 580 580 40 100 58,000 1 412.400 580 T/J 47,300 545 B 1,000 208 MBAP Mitrabara Adiperdana Tbk. 1,705 1,705 1,650 1,690 -15 76,200 128,119,500 59 130.000 1,700 J 100 1,690 T/B 11,700 209 MCAS M Cash Integrasi Tbk. 1,910 2,030 1,910 2,030 120 4,836,900 9,587,727,500 925 146.570 2,030 T/J 845,700 2,010 B 2,500 210 MCOR Bank China Construction Bank Indonesia Tbk. 151 155 146 149 -2 58,379,000 8,828,929,900 2,383 133.642 149 T/J 997,400 148 B 678,800 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,661,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,530 1,540 1,495 1,510 -20 60,000,100 91,322,182,000 4,569 393.750 1,515 J 186,300 1,510 T/B 124,500 213 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. 460 466 458 460 0 67,642,000 31,196,500,400 3,911 810.187 460 T/J 186,800 458 B 1,743,200 215 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 500 3,100,000 3 4,519.346 6,225 J 400 6,200 T/B 22,600 216 MERK Merck Tbk. 3,110 3,450 3,100 3,370 260 332,100 1,085,285,000 430 8,885.491 3,380 J 700 3,370 T/B 12,800 217 META Nusantara Infrastructure Tbk. 109 111 109 109 0 167,300 18,342,300 31 33.023 110 J 94,300 109 T/B 6,000 218 MFIN Mandala Multifinance Tbk. 965 1,005 975 985 20 80,300 79,462,000 15 1,010.256 985 T/J 106,100 945 B 500 219 MGRO Mahkota Group Tbk. 690 690 675 675 -15 2,505,200 1,706,978,000 297 300.000 675 T/J 53,700 670 B 307,200 220 MIDI Midi Utama Indonesia Tbk. 1,405 1,450 1,405 1,450 45 400 566,500 3 527.273 1,450 T/J 300,500 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,290 2,330 2,270 2,280 -10 19,838,100 45,431,258,000 3,337 134.237 2,290 J 236,500 2,280 T/B 15,600 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,500 125,000 1 238.095 50 T/J 1,768,300 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 15,800 0 0 15,800 0 0 0 0 752.381 15,800 J 7,300 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 10,000 10,000 9,950 9,975 -25 7,600 75,790,000 24 63,535.032 10,000 J 8,900 9,975 T/B 200 225 MLPL Multipolar Tbk. 52 52 51 52 0 405,400 20,947,900 23 5.964 52 T/J 415,000 51 B 1,340,400 226 MMLP Mega Manunggal Property Tbk. 182 184 178 180 -2 1,046,200 188,627,400 91 30.769 180 T/J 49,900 179 B 100,000 227 MNCN Media Nusantara Citra Tbk. 905 910 895 905 0 48,375,200 43,708,886,500 5,354 100.556 905 T/J 2,302,700 900 B 2,904,500 228 MOLI Madusari Murni Indah Tbk. 1,000 1,000 955 1,000 0 29,700 29,391,000 23 172.414 1,000 T/J 5,600 960 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. 488 492 484 490 2 1,085,600 530,836,800 264 32.667 492 J 206,500 490 T/B 561,700 230 MPPA Matahari Putra Prima Tbk. 111 111 109 110 -1 382,300 42,054,000 63 46.248 110 T/J 27,500 109 B 217,900 231 MPRO Maha Properti Indonesia Tbk. 835 900 780 825 -10 2,400 1,919,000 12 750.000 800 J 100 780 B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. 5,025 0 0 5,025 0 0 0 0 455.789 4,830 J 100 4,680 B 100 233 MSIN MNC Studios International Tbk. 252 258 244 252 0 1,493,500 373,450,800 291 50.400 252 T/J 230,000 250 B 30,500 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 48,000 995 B 300 235 MTDL Metrodata Electronics Tbk. 1,425 1,450 1,420 1,450 25 2,765,400 3,993,848,500 506 2,610.355 1,450 T/J 497,800 1,440 B 500 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 85,797,500 0 B 0 237 MTLA Metropolitan Land Tbk. 398 398 374 398 0 10,200 3,828,600 7 167.332 398 T/J 109,900 376 B 5,200 238 MTPS Meta Epsi Tbk. 140 139 132 132 -8 37,700 5,122,200 17 41.250 143 J 500 132 T/B 25,100 239 MYOH Samindo Resources Tbk. 1,040 1,090 1,010 1,090 50 133,300 139,317,500 38 129.828 1,090 T/J 25,500 1,040 B 100 240 MYOR Mayora Indah Tbk. 2,190 2,220 2,180 2,210 20 2,350,900 5,177,282,000 881 11,055.528 2,220 J 176,300 2,210 T/B 1,500 241 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. 114 112 108 109 -5 24,300 2,687,900 31 105.825 112 J 32,400 109 T/B 37,500 243 NATO Nusantara Properti Internasional Tbk. 296 302 286 296 0 533,600 157,866,200 157 287.379 296 T/J 1,000 294 B 179,900 244 NFCX NFC Indonesia Tbk. 1,750 1,735 1,710 1,710 -40 31,000 53,080,500 16 92.432 1,740 J 2,000 1,710 T/B 7,800 245 NIKL Pelat Timah Nusantara Tbk. 500 625 500 625 125 97,208,600 58,886,243,500 10,861 192.308 0 J 0 625 T/B 46,019,400 246 NIRO City Retail Developments Tbk. 140 140 140 140 0 100 14,000 1 133.333 149 J 200 143 B 100 247 NISP Bank OCBC NISP Tbk. 730 745 715 735 5 23,400 17,266,500 26 890.650 740 J 2,200 735 T/B 2,200 248 NOBU Bank Nationalnobu Tbk. 730 0 0 730 0 0 0 0 194.667 730 J 1,500 720 B 3,200 249 NZIA Nusantara Almazia Tbk. 220 210 206 206 -14 21,600 4,450,000 16 93.636 206 T/J 43,600 0 B 0 250 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. 191 190 180 190 -1 800 149,400 5 51.931 190 T/J 100 188 B 800 252 PBID Panca Budi Idaman Tbk. 860 875 860 875 15 117,300 101,828,000 23 102.941 875 T/J 21,400 870 B 500 253 PBRX Pan Brothers Tbk. 252 254 244 248 -4 93,100 22,782,600 34 438.938 250 J 2,500 248 T/B 3,000 254 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,160 1,185 1,145 1,165 5 104,248,000 121,869,945,500 6,835 388.333 1,170 J 994,900 1,165 T/B 854,500 256 PJAA Pembangunan Jaya Ancol Tbk. 535 540 535 540 5 79,700 42,816,500 46 105.366 540 T/J 2,000 535 B 6,900 257 PLIN Plaza Indonesia Realty Tbk. 2,400 2,440 2,400 2,400 0 11,800 28,477,000 13 995.892 2,430 J 500 2,410 B 5,000 258 PMJS Putra Mandiri Jembar Tbk. 127 126 125 125 -2 103,600 12,993,800 11 100.000 128 J 700 125 T/B 343,700 259 PNBN Bank Pan Indonesia Tbk 870 875 840 840 -30 16,381,300 13,898,699,000 1,803 1,398.601 840 T/J 756,200 835 B 422,500 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,133,700 106,685,000 53 50.000 50 T/J 6,148,600 0 B 0 261 PNIN Paninvest Tbk. 740 740 700 720 -20 783,100 560,628,500 105 765.632 725 J 1,800 720 T/B 202,600 262 PNLF Panin Financial Tbk. 187 189 182 185 -2 39,428,900 7,319,730,700 1,402 199.957 186 J 354,200 185 T/B 522,900 263 POLI Pollux Investasi Internasional Tbk. 1,170 1,170 1,095 1,145 -25 10,500 11,590,000 8 70.031 1,145 T/J 2,500 1,090 B 1,600 264 POLU Golden Flower Tbk. 860 1,070 860 930 70 2,700 2,454,000 10 322.917 930 T/J 300 900 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. 505 500 500 500 -5 200 100,000 1 93.458 505 J 200 0 B 0 266 POWR Cikarang Listrindo Tbk. 590 600 590 590 0 6,984,500 4,144,463,000 737 39.333 595 J 16,300 590 T/B 256,800 267 PPRE PP Presisi Tbk. 197 199 193 195 -2 7,997,500 1,565,559,200 1,779 45.349 195 T/J 3,500 194 B 16,200 268 PPRO PP Properti Tbk. 50 50 50 50 0 1,320,300 66,015,000 151 108.108 50 T/J 74,394,300 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,160 3,160 3,100 3,100 -60 143,200 444,962,000 69 47.692 3,100 T/J 385,900 3,090 B 3,000 270 PRIM Royal Prima Tbk. 298 320 282 286 -12 14,600 4,195,800 21 57.200 300 J 103,000 286 T/B 11,000 271 PSAB J Resources Asia Pasifik Tbk. 182 185 179 180 -2 8,832,800 1,603,967,600 830 583.979 181 J 5,000 180 T/B 53,300 272 PSGO Palma Serasih Tbk. 105 108 105 106 1 11,200 1,177,000 4 100.952 106 T/J 15,800 104 B 2,200 273 PTBA Bukit Asam Tbk. 2,170 2,200 2,140 2,140 -30 111,290,100 240,330,568,000 15,296 1,860.870 2,150 J 939,900 2,140 T/B 699,100 274 PTPP PP (Persero) Tbk. 995 1,000 970 980 -15 25,018,800 24,548,929,500 3,526 184.211 980 T/J 1,430,000 975 B 3,386,700 275 PTRO Petrosea Tbk. 1,625 1,755 1,555 1,610 -15 6,958,500 11,544,407,000 2,538 1,288.000 1,615 J 73,800 1,610 T/B 32,500 276 PTSN Sat Nusapersada Tbk 189 190 179 186 -3 2,709,900 505,757,700 276 96.207 188 J 31,000 186 T/B 830,800 277 PTSP Pioneerindo Gourmet International Tbk. 3,250 0 0 3,250 0 0 0 0 254.902 3,500 J 800 3,050 B 200 278 PWON Pakuwon Jati Tbk. 408 418 408 414 6 127,753,800 52,923,570,400 8,612 1,596.052 416 J 5,301,600 414 T/B 65,300 279 PZZA Sarimelati Kencana Tbk. 685 690 670 680 -5 2,044,000 1,382,599,000 629 61.818 680 T/J 114,300 675 B 8,400 280 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 575 0 12,438,900 7,110,852,000 1,987 359.375 575 T/J 302,300 570 B 174,700 281 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,325 J 100 4,980 B 800 282 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 74,427,300 3,740,879,000 996 51.000 51 T/J 19,388,100 50 B 6,797,000 283 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. 488 490 488 490 2 476,200 233,225,800 266 300.613 490 T/J 5,300 488 B 1,800 285 RMBA Bentoel Internasional Investama Tbk. 228 228 224 226 -2 900 204,000 8 1,768.388 234 J 200 220 B 21,800 286 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,250 1,240 1,250 5 576,100 717,649,000 291 490.196 1,250 T/J 548,900 1,245 B 8,700 287 SAME Sarana Meditama Metropolitan Tbk. 69 69 65 67 -2 2,717,400 182,772,300 120 83.750 68 J 10,000 67 T/B 185,500 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,375 9,250 9,375 25 3,000 27,887,500 5 6,048.387 9,375 T/J 100 9,250 B 1,800 289 SCMA Surya Citra Media Tbk. 1,235 1,250 1,225 1,240 5 8,869,700 10,973,549,000 930 560.951 1,240 T/J 176,000 1,235 B 84,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 735 780 700 780 45 2,300 1,786,000 4 872.434 780 T/J 24,700 750 B 2,000 291 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 985 J 1,800 920 B 10,000 292 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,985 2,000 0 91,000 181,234,000 22 85.470 2,000 T/J 700,900 1,995 B 500 293 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. 600 600 585 595 -5 551,100 326,389,000 92 425.000 600 J 238,200 590 B 52,200 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,215 1,215 -5 2,713,600 3,319,304,500 1,091 209.483 1,220 J 83,700 1,215 T/B 447,200 296 SILO Siloam International Hospitals Tbk. 5,050 5,150 4,990 4,990 -60 148,900 745,282,500 163 56.673 5,025 J 1,100 4,990 T/B 35,000 297 SIMP Salim Ivomas Pratama Tbk. 270 282 270 282 12 10,445,300 2,894,117,600 705 25.636 284 J 239,900 282 T/B 5,958,700 298 SIPD Sierad Produce Tbk. 1,010 1,015 1,010 1,015 5 10,900 11,010,000 2 1.128 1,015 T/J 100 970 B 1,100 299 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 5,325 5,150 5,175 -25 302,600 1,573,012,500 66 4,500.000 5,200 J 200 5,175 T/B 100 301 SMAR Smart Tbk. 3,310 3,380 3,080 3,300 -10 12,300 40,653,000 40 1,090.332 3,350 J 2,800 3,200 B 1,000 302 SMBR Semen Baturaja (Persero) Tbk. 328 410 322 410 82 230,051,100 88,641,476,600 13,504 73.214 0 J 0 410 T/B 35,783,900 303 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,050 1,010 1,045 15 167,300 171,724,500 68 1,262.077 1,045 T/J 5,000 1,030 B 57,500 304 SMRA Summarecon Agung Tbk. 595 600 585 590 -5 35,304,600 20,906,128,500 2,249 969.438 590 T/J 1,478,500 585 B 2,370,700 305 SMSM Selamat Sempurna Tbk. 1,135 1,140 1,110 1,135 0 3,568,400 4,024,716,500 1,240 3,031.598 1,140 J 114,700 1,135 T/B 100,600 306 SOCI Soechi Lines Tbk. 129 129 126 127 -2 7,748,000 989,490,600 519 23.091 128 J 93,600 127 T/B 195,100 307 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. 496 496 484 494 -2 17,000 8,347,200 20 42.586 494 T/J 5,200 492 B 100 309 SQMI Wilton Makmur Indonesia Tbk. 184 202 174 185 1 17,051,800 3,276,197,200 1,224 105.127 186 J 2,000 185 T/B 1,454,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 130 125 127 -1 32,000 4,085,600 28 135.538 127 T/J 3,700 126 B 11,000 311 SRIL Sri Rejeki Isman Tbk. 195 196 193 193 -2 17,670,800 3,433,272,200 1,365 80.417 194 J 112,500 193 T/B 4,681,200 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,730 2,730 10 53,200 145,712,000 20 49.636 2,740 J 17,100 2,730 T/B 35,500 313 SSIA Surya Semesta Internusa Tbk. 376 378 362 366 -10 19,912,600 7,325,130,400 1,688 150.154 366 T/J 69,900 364 B 156,800 314 SSMS Sawit Sumbermas Sarana Tbk. 800 805 790 800 0 72,000 57,329,000 56 119.403 800 T/J 65,000 795 B 11,600 315 STTP Siantar Top Tbk. 8,700 8,500 8,500 8,500 -200 500 4,250,000 2 5,022.750 8,500 T/J 300 8,300 B 500 316 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 4,600 J 200 0 B 0 318 SURE Super Energy Tbk. 2,930 0 0 2,930 0 0 0 0 1,890.323 2,930 J 100 2,920 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 59 60 57 59 0 4,266,300 248,967,000 266 539.059 59 T/J 19,000 58 B 174,200 320 TARA Sitara Propertindo Tbk. 185 173 173 173 -12 42,000 7,266,000 14 163.208 173 T/J 883,200 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,120 1,135 1,110 1,125 5 34,387,500 38,749,546,500 1,889 277.778 1,130 J 129,900 1,125 T/B 1,110,900 322 TBLA Tunas Baru Lampung Tbk. 605 650 610 650 45 10,614,300 6,685,172,000 1,347 148.013 655 J 257,300 650 T/B 1,047,400 323 TCID Mandom Indonesia Tbk. 7,350 7,375 7,325 7,325 -25 80,800 593,885,000 12 718.475 7,325 T/J 400 7,250 B 300 324 TCPI Transcoal Pacific Tbk. 3,480 3,480 3,240 3,240 -240 10,688,800 34,647,874,000 4,139 2,347.826 3,240 T/J 5,034,200 0 B 0 325 TDPM Tridomain Performance Materials Tbk. 92 94 91 92 0 3,451,200 316,745,600 211 40.351 92 T/J 305,600 91 B 932,800 326 TEBE Dana Brata Luhur Tbk. 1,405 0 0 1,405 0 0 0 0 128.311 1,500 J 100,000 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. 338 0 0 338 0 0 0 0 76.595 0 J 0 338 B 6,600 329 TGKA Tigaraksa Satria Tbk. 6,500 6,500 6,500 6,500 0 300 1,950,000 2 5,341.441 0 J 0 6,500 T/B 1,400 330 TINS Timah Tbk. 660 665 640 645 -15 33,375,600 21,754,755,000 3,550 329.591 650 J 811,700 645 T/B 324,900 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,125 7,100 6,700 6,700 -425 26,364,700 180,331,135,000 10,305 414.249 6,725 J 281,300 6,700 T/B 1,131,100 332 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 5,300 1,844,400 3 73.436 348 T/J 2,000 330 B 1,000 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,300 265,000 6 80.475 50 T/J 179,635,900 0 B 0 334 TOTL Total Bangun Persada Tbk. 368 378 358 370 2 33,088,000 12,203,687,600 3,965 132.985 372 J 89,600 370 T/B 1,670,700 335 TOTO Surya Toto Indonesia Tbk. 228 228 220 222 -6 36,500 8,089,800 40 720.148 226 J 200 224 B 500 336 TOWR Sarana Menara Nusantara Tbk. 1,065 1,070 1,055 1,065 0 67,504,200 72,003,816,000 19,283 5,073.120 1,065 T/J 63,000 1,060 B 1,938,400 337 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. 124 127 116 123 -1 127,300 15,400,500 17 123.948 123 T/J 9,800 122 B 500 339 TRIN Perintis Triniti Properti Tbk. 270 272 266 268 -2 13,494,500 3,624,448,200 543 134.000 270 J 391,000 268 T/B 652,000 340 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 92,000 382 B 10,600 342 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 1,390 1,400 20 190,500 266,063,000 93 249.750 1,400 T/J 34,100 1,390 B 5,900 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,630 2,650 0 800 2,108,000 5 68.831 2,650 T/J 15,600 2,640 B 200 344 TURI Tunas Ridean Tbk. 1,370 1,390 1,390 1,390 20 70,000 97,300,000 4 3,088.889 1,395 J 15,000 1,390 T/B 100 345 UCID Uni-Charm Indonesia Tbk. 1,450 1,550 1,455 1,505 55 680,400 1,008,462,000 424 100.333 1,500 J 371,600 1,495 B 400 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,620 1,605 1,605 -10 696,800 1,121,017,500 397 3,111.913 1,615 J 9,200 1,605 T/B 36,200 347 UNIC Unggul Indah Cahaya Tbk. 3,460 3,700 3,360 3,700 240 19,700 68,116,000 16 137.033 3,800 J 200 3,500 B 20,000 348 URBN Urban Jakarta Propertindo Tbk. 1,555 1,555 1,500 1,545 -10 518,200 802,649,000 62 128.750 1,500 J 7,300 1,460 B 1,000 349 VICO Victoria Investama Tbk. 75 80 70 73 -2 50,700 3,745,900 24 58.400 79 J 1,500 73 T/B 207,700 350 VOKS Voksel Electric Tbk. 204 206 199 204 0 45,300 9,085,800 19 90.240 202 J 15,000 200 B 13,200 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 206 202 204 0 12,827,600 2,614,373,200 1,114 70.345 206 J 1,442,600 204 T/B 1,218,000 352 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,280 1,250 1,255 -15 16,110,200 20,356,592,000 2,736 322.578 1,255 T/J 189,000 1,250 B 979,800 353 WOOD Integra Indocabinet Tbk. 404 426 404 420 16 69,318,300 29,011,252,600 5,395 161.538 420 T/J 14,323,800 418 B 1,443,800 354 WSBP Waskita Beton Precast Tbk. 204 208 200 202 -2 178,656,600 36,365,037,400 2,771 41.224 204 J 1,425,000 202 T/B 17,125,500 355 WSKT Waskita Karya (Persero) Tbk. 715 720 710 715 0 35,031,000 25,002,827,000 2,574 192.982 715 T/J 4,444,200 710 B 2,616,700 356 WTON Wijaya Karya Beton Tbk. 300 302 298 298 -2 9,682,500 2,899,900,000 905 50.508 300 J 645,400 298 T/B 100 357 ZINC Kapuas Prima Coal Tbk. 141 143 139 142 1 134,776,700 18,982,795,000 1,759 506.221 142 T/J 3,260,100 141 B 269,200 Total 5,715,424,400 3,663,714,910,200 471,761 4,847,476,000 337,019,800 Jakarta, 14 July 2020 Trading Division