List of Securities Quotation: IDX SMC Composite Date: Wednesday, 15 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 9,175 8,625 8,850 275 7,281,300 64,989,562,500 4,646 718.952 8,875 J 4,000 8,850 T/B 332,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 0 0 6,400 0 0 0 0 1,461.124 6,975 J 100 0 B 0 3 ABMM ABM Investama Tbk. 1,320 1,320 1,310 1,310 -10 400 525,000 2 34.933 1,295 J 10,000 0 B 0 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,680 1,635 1,680 30 11,953,300 19,837,633,000 3,295 2,048.780 1,680 T/J 142,700 1,675 B 17,400 5 ADHI Adhi Karya (Persero) Tbk. 635 650 630 640 5 24,389,900 15,610,968,500 2,012 502.619 640 T/J 406,100 635 B 2,549,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,450 7,525 7,450 7,525 75 143,100 1,073,255,000 197 323.656 7,525 T/J 3,100 7,500 B 29,200 7 ADRO Adaro Energy Tbk. 1,155 1,180 1,125 1,130 -25 60,120,300 68,884,400,500 7,127 102.727 1,135 J 504,900 1,130 T/B 1,127,900 8 AGII Aneka Gas Industri Tbk. 575 580 570 575 0 39,100 22,492,000 38 52.273 575 T/J 55,300 570 B 12,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 206 248 214 224 18 292,992,500 67,864,178,800 12,826 365.965 226 J 2,341,700 224 T/B 1,362,900 10 AGRS Bank IBK Indonesia Tbk. 98 107 102 104 6 294,300 30,470,500 42 94.545 104 T/J 18,300 102 B 102,100 11 AKRA AKR Corporindo Tbk. 2,450 2,510 2,470 2,480 30 13,940,900 34,767,870,000 1,828 1,976.552 2,480 T/J 511,600 2,470 B 109,300 12 AMAG Asuransi Multi Artha Guna Tbk. 276 272 272 272 -4 10,000 2,720,000 1 259.048 272 T/J 12,400 270 B 106,000 13 AMAR Bank Amar Indonesia Tbk. 412 420 384 390 -22 313,200 123,330,400 95 224.138 390 T/J 72,700 388 B 3,100 14 AMFG Asahimas Flat Glass Tbk. 2,690 2,990 2,700 2,900 210 39,900 108,546,000 21 118.367 2,900 T/J 6,000 2,720 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 0 0 2,160 0 0 0 0 113.684 2,150 J 1,900 2,060 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 775 780 755 760 -15 1,006,700 768,990,000 754 1,939.320 765 J 800 760 T/B 67,500 17 ANJT Austindo Nusantara Jaya Tbk. 496 570 490 570 74 14,500 8,007,500 22 47.500 570 T/J 12,400 565 B 8,400 18 ANTM Aneka Tambang Tbk. 660 675 655 655 -5 38,423,500 25,400,022,000 3,329 431.859 660 J 891,000 655 T/B 2,000,500 19 APIC Pacific Strategic Financial Tbk. 825 855 820 845 20 14,931,000 12,475,415,500 2,220 898.783 845 T/J 99,800 840 B 137,700 20 APLN Agung Podomoro Land Tbk. 113 123 112 123 10 189,320,100 22,629,027,500 5,313 33.699 124 J 2,252,800 123 T/B 814,200 21 ARII Atlas Resources Tbk. 520 530 520 520 0 5,200 2,705,000 3 34.667 520 T/J 4,900 500 B 1,200 22 ARKA Arkha Jayanti Persada Tbk. 288 0 0 288 0 0 0 0 122.034 0 J 0 0 B 0 23 ARNA Arwana Citramulia Tbk. 368 402 368 400 32 1,886,100 703,133,400 329 2,718.684 402 J 14,300 400 T/B 82,100 24 ARTO Bank Jago Tbk. 2,790 3,000 2,780 2,860 70 220,100 633,749,000 172 14,413.870 2,870 J 100 2,860 T/B 19,600 25 ASGR Astra Graphia Tbk. 665 670 660 660 -5 840,400 560,197,000 190 136.839 665 J 171,300 660 T/B 87,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,180 1,180 1,165 1,170 -10 30,200 35,447,500 35 2,166.667 1,170 T/J 2,300 1,165 B 1,700 27 ASRI Alam Sutera Realty Tbk. 129 138 129 138 9 207,199,900 27,805,337,100 4,548 131.429 139 J 2,688,700 138 T/B 31,699,300 28 ASSA Adi Sarana Armada Tbk. 480 490 464 470 -10 8,559,300 4,055,065,200 694 120.513 470 T/J 106,700 468 B 606,200 29 ATIC Anabatic Technologies Tbk. 740 690 690 690 -50 700 483,000 3 98.571 720 J 300 0 B 0 30 AUTO Astra Otoparts Tbk. 915 930 915 925 10 2,606,100 2,409,769,500 518 836.574 930 J 313,100 925 T/B 48,800 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,000 100,000 4 57.388 50 T/J 32,809,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. 374 374 354 372 -2 41,400 15,357,200 26 274.265 372 T/J 355,300 370 B 2,000 33 BALI Bali Towerindo Sentra Tbk. 830 890 890 890 60 700 623,000 1 1,112.500 895 J 14,500 835 B 2,200 34 BBKP Bank Bukopin Tbk. 181 183 181 182 1 32,416,100 5,897,585,800 894 54.575 182 T/J 1,751,000 181 B 6,633,800 35 BBMD Bank Mestika Dharma Tbk. 1,535 1,535 1,430 1,440 -95 6,400 9,182,000 20 104.348 1,430 J 200 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,355 1,310 1,320 0 67,524,200 89,797,774,000 5,282 172.174 1,325 J 1,152,800 1,320 T/B 2,279,500 37 BBYB Bank Yudha Bhakti Tbk. 298 302 300 302 4 345,800 103,745,800 14 307.473 302 T/J 147,100 300 B 900 38 BCAP MNC Kapital Indonesia Tbk. 154 156 152 152 -2 13,446,100 2,083,160,800 6,110 431.059 153 J 1,000 152 T/B 122,100 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. 2,830 2,860 2,800 2,830 0 1,175,600 3,309,973,000 532 1.598 2,830 T/J 86,300 2,810 B 3,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 10,600 530,000 10 217.306 50 T/J 833,708,300 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 116 133 116 133 17 189,803,900 24,039,914,600 5,465 78.235 134 J 4,759,000 133 T/B 19,404,300 43 BFIN BFI Finance Indonesia Tbk. 272 276 272 272 0 2,787,600 761,316,600 329 1,393.871 274 J 239,300 272 T/B 1,539,400 44 BHIT MNC Investama Tbk. 50 50 50 50 0 21,600 1,080,000 5 146.220 50 T/J 37,313,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 885 900 850 900 15 33,600 30,060,000 29 508.486 900 T/J 62,800 895 B 5,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,900 195,000 3 35.714 50 T/J 58,128,300 0 B 0 47 BIRD Blue Bird Tbk. 990 1,000 985 1,000 10 2,268,500 2,250,471,500 438 15.385 1,005 J 27,000 1,000 T/B 51,800 48 BISI BISI International Tbk. 815 815 805 810 -5 81,400 65,923,500 54 405.000 810 T/J 2,400 805 B 22,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 935 905 910 -5 11,338,800 10,368,939,500 1,668 151.667 915 J 323,100 910 T/B 116,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 560 540 540 -5 7,704,200 4,201,424,500 1,144 125.581 545 J 442,800 540 T/B 2,487,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 306,000 15,300,000 28 3.455 50 T/J 202,826,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 76 72 72 -1 108,200 8,066,700 20 165.213 75 J 50,000 72 T/B 10,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,500 125,000 4 0.658 50 T/J 163,800,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,100 0 0 3,100 0 0 0 0 206.667 3,870 J 100 3,100 B 2,100 55 BMAS Bank Maspion Indonesia Tbk. 304 320 286 292 -12 8,900 2,747,200 31 91.250 306 J 1,500 292 T/B 700 56 BMTR Global Mediacom Tbk. 197 208 195 204 7 90,637,500 18,270,527,100 3,011 166.043 204 T/J 2,905,500 202 B 1,199,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,200 110,000 7 0.172 50 T/J 85,559,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 790 810 785 790 0 6,193,600 4,915,787,500 999 5.833 790 T/J 159,300 785 B 710,300 59 BNII Bank Maybank Indonesia Tbk. 163 165 162 162 -1 816,000 132,477,800 74 1.930 163 J 2,500 162 T/B 540,900 60 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 8,082,600 10,334,539,500 175 13.936 1,285 J 612,900 1,280 T/B 6,200 61 BOGA Bintang Oto Global Tbk. 1,325 1,350 1,320 1,345 20 78,402,700 104,897,367,000 2,327 1,305.825 1,345 T/J 60,200 1,340 B 20,000 62 BOLA Bali Bintang Sejahtera Tbk. 157 174 157 165 8 182,500 29,709,400 41 94.286 165 T/J 1,000 157 B 2,900 63 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 865 J 7,600 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 124,300 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 0 0 5,325 0 0 0 0 207.243 5,500 J 200 0 B 0 67 BRIS Bank BRIsyariah Tbk. 490 500 484 490 0 132,585,800 65,204,655,400 11,079 96.078 492 J 1,098,900 490 T/B 592,600 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 281,500 14,075,000 17 7.874 50 T/J 56,322,400 0 B 0 69 BRNA Berlina Tbk. 1,075 0 0 1,075 0 0 0 0 806.573 1,050 J 5,000 1,000 B 1,400 70 BSDE Bumi Serpong Damai Tbk. 750 770 740 750 0 108,172,300 81,734,210,500 3,909 146.913 755 J 378,600 750 T/B 437,600 71 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 6,700 3,450,500 12 351.251 520 J 8,300 515 T/B 1,900 72 BSSR Baramulti Suksessarana Tbk. 1,320 1,350 1,320 1,330 10 2,200 2,940,000 8 68.205 1,330 T/J 12,100 1,320 B 100 73 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 200 10,000 1 383.083 50 T/J 7,923,400 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 2,170 -20 131,000 285,783,000 103 420.085 2,180 J 2,200 2,170 T/B 24,900 77 BTPS Bank BTPN Syariah Tbk. 3,210 3,330 3,210 3,220 10 20,185,100 65,620,200,000 4,694 330.256 3,230 J 3,500 3,220 T/B 87,500 78 BUKK Bukaka Teknik Utama Tbk. 740 735 700 705 -35 19,700 14,136,000 35 119.492 725 J 4,000 705 T/B 600 79 BULL Buana Lintas Lautan Tbk. 324 330 322 324 0 99,497,500 32,356,163,400 3,629 31.684 326 J 582,400 324 T/B 407,600 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 880,900 44,045,000 64 2.902 50 T/J 1,576,193,400 0 B 0 81 BWPT Eagle High Plantations Tbk. 92 107 93 101 9 359,645,700 36,750,408,100 9,370 22.090 102 J 8,911,900 101 T/B 3,636,200 82 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 398,700 81,517,000 90 62.424 206 T/J 110,700 204 B 74,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 12,700 635,000 8 28.571 50 T/J 77,919,200 0 B 0 84 CASA Capital Financial Indonesia Tbk. 378 374 362 374 -4 4,076,100 1,524,301,800 26 683.267 374 T/J 5,500 356 B 100 85 CASS Cardig Aero Services Tbk. 191 192 181 190 -1 945,000 179,320,500 160 47.500 190 T/J 55,800 189 B 87,800 86 CENT Centratama Telekomunikasi Indonesia Tbk. 95 96 89 93 -2 12,695,000 1,168,424,400 361 595.200 93 T/J 613,000 92 B 2,879,200 87 CFIN Clipan Finance Indonesia Tbk. 198 198 195 197 -1 203,700 39,974,100 23 15.416 198 J 14,500 196 B 79,600 88 CITA Cita Mineral Investindo Tbk. 1,750 0 0 1,750 0 0 0 0 6,350.243 1,800 J 5,000 1,750 B 2,500 89 CLAY Citra Putra Realty Tbk. 1,970 1,960 1,960 1,960 -10 100 196,000 1 1,088.889 1,960 T/J 13,200 0 B 0 90 CLEO Sariguna Primatirta Tbk. 468 472 462 464 -4 5,303,300 2,481,903,800 712 2,017.391 464 T/J 148,700 462 B 531,200 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,310 1,300 1,300 0 36,100 47,127,500 24 124.395 1,305 J 100 1,300 T/B 43,700 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 154,346,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 336 0 0 336 0 0 0 0 169.556 358 J 500 338 B 1,000 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. 645 670 650 665 20 60,102,200 39,883,305,500 4,220 148.890 670 J 10,217,000 665 T/B 778,100 97 DEFI Danasupra Erapacific Tbk. 1,800 0 0 1,800 0 0 0 0 3,612.862 1,800 J 2,100 1,795 B 1,900 98 DEWA Darma Henwa Tbk 50 50 50 50 0 203,800 10,190,000 2 16.496 50 T/J 241,805,400 0 B 0 99 DILD Intiland Development Tbk. 181 182 181 181 0 2,387,300 433,729,700 130 31.541 182 J 200,000 181 T/B 106,200 100 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,800 1,770 1,780 0 117,100 208,205,500 110 60.339 1,785 J 200 1,780 T/B 65,900 101 DLTA Delta Djakarta Tbk. 4,990 4,950 4,830 4,830 -160 26,500 128,660,000 53 28,872.019 4,880 J 100 4,830 T/B 500 102 DMAS Puradelta Lestari Tbk. 185 202 185 195 10 439,090,600 84,650,284,500 10,873 92.857 196 J 6,388,200 195 T/B 10,420,700 103 DMMX Digital Mediatama Maxima Tbk. 196 198 188 193 -3 11,494,100 2,202,350,100 1,309 83.913 193 T/J 179,800 192 B 70,900 104 DMND Diamond Food Indonesia Tbk. 960 960 950 960 0 19,800 18,992,000 15 104.918 960 T/J 2,900 950 B 36,900 105 DNAR Bank Oke Indonesia Tbk. 250 252 250 250 0 6,600 1,652,400 5 227.273 252 J 498,800 250 T/B 4,600 106 DNET Indoritel Makmur Internasional Tbk. 3,290 3,290 3,290 3,290 0 2,500 8,225,000 3 2,890.046 3,290 T/J 4,300 3,250 B 500 107 DOID Delta Dunia Makmur Tbk. 216 228 206 212 -4 195,962,600 42,605,012,200 7,932 287.014 214 J 828,000 212 T/B 1,768,000 108 DSNG Dharma Satya Nusantara Tbk. 334 356 334 348 14 10,510,400 3,628,008,800 894 94.054 350 J 53,500 348 T/B 500 109 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 21,100 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 424 448 422 448 24 2,011,500 878,048,600 661 88.713 448 T/J 85,600 446 B 114,000 111 DUTI Duta Pertiwi Tbk 4,790 5,800 4,850 5,550 760 340,200 1,801,192,000 471 558.182 5,550 T/J 15,100 5,525 B 8,600 112 DVLA Darya-Varia Laboratoria Tbk. 2,270 2,250 2,160 2,210 -60 79,500 174,416,000 122 813.482 2,210 T/J 100 2,200 B 8,200 113 DWGL Dwi Guna Laksana Tbk. 256 0 0 256 0 0 0 0 170.667 254 J 34,000 0 B 0 114 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 690 J 100 0 B 0 115 ELSA Elnusa Tbk. 244 250 240 244 0 85,303,800 20,819,134,000 3,051 61.000 244 T/J 2,960,400 242 B 4,778,000 116 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 639,466,100 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,590 4,590 4,590 90 100 459,000 1 637.500 4,590 T/J 206,800 4,410 B 100 118 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,850 1,850 -30 4,100 7,666,000 7 1,294.349 1,875 J 100 1,850 T/B 400 119 ERAA Erajaya Swasembada Tbk. 1,340 1,365 1,330 1,335 -5 8,954,800 12,017,566,500 2,232 133.500 1,340 J 25,500 1,335 T/B 186,100 120 ESSA Surya Esa Perkasa Tbk. 158 160 156 158 0 1,283,400 201,664,900 126 294.167 158 T/J 137,200 157 B 2,300 121 EXCL XL Axiata Tbk. 2,970 2,990 2,910 2,930 -40 5,143,600 15,199,241,000 2,131 148.700 2,930 T/J 65,100 2,920 B 66,700 122 FAST Fast Food Indonesia Tbk. 920 930 920 920 0 78,600 72,425,000 48 2,893.719 920 T/J 400 915 B 57,600 123 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 500 3,650,000 1 1,672.931 0 J 0 0 B 0 124 FILM MD Pictures Tbk. 177 182 171 174 -3 816,000 142,709,700 197 82.857 175 J 66,500 174 T/B 300 125 FISH FKS Multi Agro Tbk. 2,720 2,950 2,950 2,950 230 2,000 5,900,000 2 2,360.000 2,950 T/J 1,100 2,750 B 100 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 200 0 B 0 127 FREN Smartfren Telecom Tbk. 97 99 96 97 0 42,725,900 4,179,528,400 1,100 5.389 98 J 2,840,700 97 T/B 5,909,000 128 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. 264 266 264 264 0 4,900 1,301,800 5 31.429 266 J 24,000 264 T/B 5,700 130 GIAA Garuda Indonesia (Persero) Tbk. 260 268 258 258 -2 25,673,600 6,720,008,800 2,422 34.682 260 J 1,051,000 258 T/B 2,677,000 131 GJTL Gajah Tunggal Tbk. 400 410 398 410 10 4,540,800 1,845,006,600 444 80.493 410 T/J 532,000 408 B 29,800 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 88 90 85 85 -3 8,978,800 775,372,600 371 21.250 86 J 1,992,900 85 T/B 1,394,400 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,650 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 1,285 1,290 -5 118,600 152,939,500 83 100.389 1,295 J 3,800 1,290 T/B 100 135 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. 103 102 96 99 -4 15,700 1,539,800 14 39.600 102 J 150,400 99 T/B 1,200 137 HEAL Medikaloka Hermina Tbk. 2,990 3,000 2,960 2,980 -10 289,800 866,764,000 88 80.541 2,990 J 10,400 2,980 T/B 10,300 138 HERO Hero Supermarket Tbk. 870 875 850 870 0 5,900 5,103,000 20 1,815.981 850 J 45,000 845 B 500 139 HEXA Hexindo Adiperkasa Tbk. 3,650 3,700 3,550 3,600 -50 113,700 408,989,000 125 1,102.063 3,620 J 2,200 3,600 T/B 26,700 140 HITS Humpuss Intermoda Transportasi Tbk. 600 620 560 610 10 16,500 10,004,000 15 938.462 585 J 100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 660 670 655 655 -5 5,153,700 3,408,497,000 349 211.290 660 J 288,800 655 T/B 129,400 142 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. 79 79 74 76 -3 78,040,600 6,028,240,400 1,767 72.381 77 J 807,300 76 T/B 133,900 144 HRTA Hartadinata Abadi Tbk. 228 232 226 228 0 131,700 30,039,600 52 76.000 228 T/J 34,400 226 B 66,600 145 HRUM Harum Energy Tbk. 1,215 1,235 1,195 1,205 -10 786,300 951,502,500 258 23.173 1,205 T/J 7,700 1,200 B 48,300 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 135 137 129 135 0 2,231,800 294,789,300 267 128.571 135 T/J 30,900 133 B 28,200 148 IFSH Ifishdeco Tbk. 446 450 440 440 -6 700 312,400 6 100.000 438 J 500 420 B 200 149 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. 635 725 640 690 55 22,894,600 15,675,098,000 3,162 92.633 695 J 101,700 690 T/B 343,800 151 IMJS Indomobil Multi Jasa Tbk. 248 282 244 278 30 21,924,800 5,955,564,000 3,068 55.600 280 J 176,600 278 T/B 475,400 152 IMPC Impack Pratama Industri Tbk. 1,270 1,275 1,265 1,270 0 826,200 1,049,219,500 67 334.211 1,270 T/J 39,600 1,260 B 10,000 153 INAF Indofarma Tbk. 1,180 1,215 1,100 1,110 -70 16,815,200 18,999,511,000 4,000 444.000 1,110 T/J 198,400 1,105 B 308,100 154 INCO Vale Indonesia Tbk. 3,250 3,320 3,210 3,220 -30 12,198,900 39,738,645,000 2,912 1,314.286 3,230 J 695,100 3,220 T/B 515,000 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,260 2,270 10 1,100 2,491,000 6 305.728 2,270 T/J 100 2,260 B 11,700 156 INDS Indospring Tbk. 2,240 2,230 2,180 2,230 -10 14,700 32,180,000 10 209.062 2,250 J 3,100 2,200 B 200 157 INDY Indika Energy Tbk. 920 965 870 915 -5 41,954,300 38,486,319,000 4,868 31.017 920 J 239,800 915 T/B 129,000 158 INKP Indah Kiat Pulp & Paper Tbk. 7,300 7,700 7,325 7,600 300 9,925,500 75,175,292,500 4,431 391.617 7,625 J 118,200 7,600 T/B 2,021,300 159 INPP Indonesian Paradise Property Tbk. 700 700 670 700 0 5,100 3,493,000 21 666.667 700 T/J 16,500 695 B 15,000 160 INPS Indah Prakasa Sentosa Tbk. 1,615 1,640 1,585 1,620 5 9,000 14,497,500 27 586.957 1,620 T/J 700 1,590 B 500 161 INRU Toba Pulp Lestari Tbk. 865 850 805 850 -15 3,400 2,830,000 4 8.629 840 J 1,300 0 B 0 162 INTA Intraco Penta Tbk. 278 272 264 272 -6 24,800 6,704,800 8 191.737 272 T/J 43,800 264 B 2,100 163 IPCC Indonesia Kendaraan Terminal Tbk. 430 440 426 428 -2 7,049,500 3,058,377,200 1,149 26.098 432 J 7,600 428 T/B 114,800 164 IPTV MNC Vision Networks Tbk. 354 356 342 356 2 44,097,300 15,584,644,000 13,489 148.333 356 T/J 543,800 354 B 132,300 165 IRRA Itama Ranoraya Tbk. 575 585 575 580 5 4,927,100 2,852,834,000 670 155.080 585 J 58,600 580 T/B 390,200 166 ISAT Indosat Tbk. 2,550 2,600 2,550 2,550 0 2,178,000 5,616,729,000 1,059 182.143 2,560 J 8,500 2,550 T/B 96,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. 128 147 129 132 4 37,537,900 5,211,865,900 2,405 44.746 133 J 192,300 132 T/B 2,319,300 168 ITIC Indonesian Tobacco Tbk. 1,090 1,125 1,045 1,060 -30 525,800 562,334,500 394 481.818 1,065 J 5,400 1,060 T/B 14,200 169 ITMG Indo Tambangraya Megah Tbk. 7,625 7,775 7,675 7,675 50 2,254,100 17,369,415,000 1,572 54.821 7,700 J 18,200 7,675 T/B 21,900 170 JAST Jasnita Telekomindo Tbk. 98 101 94 95 -3 18,958,500 1,839,395,300 950 38.618 96 J 49,000 95 T/B 3,067,700 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,178,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 610 650 650 650 40 5,100 3,315,000 3 368.711 620 J 2,100 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 370 338 370 10 177,300 64,762,400 35 306.248 370 T/J 191,900 336 B 1,000 174 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,185 1,155 1,155 -10 38,329,500 44,698,616,500 4,812 315.746 1,160 J 319,500 1,155 T/B 2,740,900 175 JRPT Jaya Real Property Tbk. 416 420 414 418 2 1,020,500 425,993,600 165 401.923 418 T/J 4,000 416 B 426,900 176 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,360 4,400 0 6,599,700 28,990,468,000 2,039 259.464 4,410 J 4,600 4,400 T/B 346,000 177 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 0 311,300 241,625,000 52 1,722.222 775 T/J 67,400 770 B 20,200 179 KAEF Kimia Farma Tbk. 1,340 1,380 1,265 1,270 -70 28,230,100 36,776,878,000 6,762 1,270.000 1,275 J 59,700 1,270 T/B 712,200 180 KBLI KMI Wire & Cable Tbk. 410 430 410 410 0 2,298,600 957,960,400 466 49.818 414 J 20,000 410 T/B 31,400 181 KEEN Kencana Energi Lestari Tbk. 340 350 322 350 10 2,100,600 705,774,800 85 88.384 350 T/J 29,100 334 B 100 182 KEJU Mulia Boga Raya Tbk. 1,035 1,070 965 1,070 35 336,600 344,396,000 197 142.667 1,070 T/J 42,400 1,060 B 300 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 655,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 146 148 144 146 0 969,100 141,920,100 206 5.065 147 J 250,000 146 T/B 10,700 185 KINO Kino Indonesia Tbk. 3,290 3,340 3,270 3,300 10 151,800 501,004,000 119 86.842 3,300 T/J 6,600 3,290 B 64,100 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 1,100 1,100 1,100 0 100 110,000 1 544.554 1,100 T/J 1,900 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 198 210 188 199 1 47,100 9,048,200 34 698.246 200 J 30,800 189 B 5,000 188 KMTR Kirana Megatara Tbk. 274 278 262 264 -10 45,500 12,503,000 26 57.642 278 J 600 264 T/B 19,900 189 KOTA DMS Propertindo Tbk. 645 650 635 645 0 8,188,900 5,264,682,500 507 322.500 645 T/J 247,100 635 B 336,800 190 KPIG MNC Land Tbk. 110 111 109 110 0 369,900 40,623,600 70 236.697 110 T/J 1,069,200 109 B 311,700 191 KRAH Grand Kartech Tbk. 438 510 478 478 40 300 146,600 2 173.818 478 T/J 4,700 412 B 1,000 192 KRAS Krakatau Steel (Persero) Tbk. 362 370 354 360 -2 48,788,300 17,604,583,600 4,799 44.756 360 T/J 924,600 358 B 1,119,400 193 KREN Kresna Graha Investama Tbk. 128 131 123 124 -4 34,071,000 4,255,758,500 2,122 1,290.054 125 J 1,050,200 124 T/B 781,600 194 LAND Trimitra Propertindo Tbk. 208 230 206 216 8 99,400 21,769,200 73 55.385 216 T/J 5,300 206 B 7,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,100 7,000 6,650 6,675 -425 3,500 23,420,000 21 110.331 6,675 T/J 900 6,650 B 1,100 196 LINK Link Net Tbk. 2,060 2,100 2,030 2,030 -30 1,862,400 3,846,594,000 1,030 126.875 2,040 J 4,600 2,030 T/B 57,700 197 LPCK Lippo Cikarang Tbk 810 835 815 825 15 930,500 768,751,500 149 93.016 830 J 17,900 825 T/B 25,200 198 LPKR Lippo Karawaci Tbk. 150 152 147 149 -1 25,366,900 3,784,269,500 1,482 48.115 150 J 1,737,000 149 T/B 292,900 199 LPPF Matahari Department Store Tbk. 1,385 1,405 1,375 1,380 -5 7,491,100 10,374,445,000 2,187 31.271 1,385 J 226,100 1,380 T/B 425,800 200 LSIP PP London Sumatra Indonesia Tbk. 890 970 905 940 50 131,173,500 123,397,855,500 11,739 242.581 945 J 732,600 940 T/B 2,780,500 201 MAIN Malindo Feedmill Tbk. 625 645 620 620 -5 10,290,600 6,499,377,500 1,390 352.273 625 J 520,000 620 T/B 549,400 202 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,270 2,120 2,150 -50 1,548,500 3,384,052,000 721 102.381 2,160 J 3,200 2,150 T/B 33,200 203 MAPB MAP Boga Adiperkasa Tbk. 1,450 1,455 1,455 1,455 5 800 1,164,000 2 86.607 1,495 J 200 1,455 T/B 10,100 204 MAPI Mitra Adiperkasa Tbk. 700 710 660 665 -35 75,759,700 50,923,830,000 8,750 1,067.159 670 J 2,001,000 665 T/B 2,712,100 205 MARI Mahaka Radio Integra Tbk. 51 52 50 50 -1 52,532,100 2,629,956,500 1,375 66.667 50 T/J 20,266,700 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 795 800 765 780 -15 7,670,500 6,016,471,500 1,035 1,560.000 780 T/J 123,600 775 B 150,500 207 MASA Multistrada Arah Sarana Tbk. 580 550 545 550 -30 1,600 873,000 3 391.069 555 J 200 550 T/B 51,400 208 MBAP Mitrabara Adiperdana Tbk. 1,690 1,755 1,690 1,755 65 151,800 262,498,500 92 135.000 1,760 J 19,200 1,755 T/B 42,900 209 MCAS M Cash Integrasi Tbk. 2,030 2,090 1,970 2,000 -30 3,075,000 6,234,169,500 978 144.404 2,000 T/J 213,800 1,995 B 6,700 210 MCOR Bank China Construction Bank Indonesia Tbk. 149 150 140 143 -6 42,796,400 6,214,027,200 1,616 128.260 144 J 265,700 143 T/B 1,550,000 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 300 15,000 3 36.232 50 T/J 2,293,800 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,510 1,525 1,495 1,495 -15 29,866,300 45,219,371,500 2,898 389.839 1,500 J 416,200 1,495 T/B 331,700 213 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. 460 480 462 472 12 88,294,600 41,504,703,400 4,365 831.323 474 J 1,170,000 472 T/B 769,500 215 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 300 1,860,000 2 4,519.346 6,400 J 1,400 6,200 T/B 5,700 216 MERK Merck Tbk. 3,370 3,500 3,360 3,500 130 315,500 1,086,278,000 375 9,228.254 3,510 J 6,600 3,500 T/B 100 217 META Nusantara Infrastructure Tbk. 109 111 107 108 -1 233,500 25,125,900 31 32.720 109 J 1,700 108 T/B 18,600 218 MFIN Mandala Multifinance Tbk. 985 1,000 920 945 -40 61,100 57,083,000 36 969.231 945 T/J 81,900 920 B 25,000 219 MGRO Mahkota Group Tbk. 675 690 670 675 0 3,118,800 2,129,476,000 402 300.000 675 T/J 112,300 670 B 25,600 220 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 299,900 1,350 B 200 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,340 2,280 2,320 40 15,624,600 36,207,480,000 2,582 136.592 2,330 J 55,600 2,320 T/B 152,500 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 1 238.095 50 T/J 2,682,900 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. 9,975 10,000 9,975 9,975 0 12,300 122,710,000 22 63,535.032 10,000 J 5,100 9,950 B 11,700 225 MLPL Multipolar Tbk. 52 52 51 52 0 697,600 36,150,700 69 5.964 52 T/J 41,600 51 B 1,369,700 226 MMLP Mega Manunggal Property Tbk. 180 196 184 188 8 12,065,800 2,279,846,400 645 32.137 188 T/J 373,600 187 B 436,700 227 MNCN Media Nusantara Citra Tbk. 905 930 900 905 0 127,985,300 116,698,859,000 8,290 100.556 910 J 2,889,100 905 T/B 9,363,700 228 MOLI Madusari Murni Indah Tbk. 1,000 985 970 985 -15 20,000 19,600,000 4 169.828 985 T/J 8,000 980 B 2,000 229 MPMX Mitra Pinasthika Mustika Tbk. 490 500 490 490 0 2,701,600 1,333,496,800 426 32.667 492 J 96,700 490 T/B 255,900 230 MPPA Matahari Putra Prima Tbk. 110 114 109 113 3 1,026,200 114,579,600 155 47.509 113 T/J 21,500 112 B 86,300 231 MPRO Maha Properti Indonesia Tbk. 825 805 790 805 -20 900 714,000 4 731.818 800 J 100 775 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. 5,025 4,750 4,680 4,700 -325 3,700 17,364,000 21 426.310 4,700 T/J 200 0 B 0 233 MSIN MNC Studios International Tbk. 252 270 250 258 6 5,366,300 1,392,778,000 885 51.600 258 T/J 548,600 254 B 22,500 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 51,000 995 B 500 235 MTDL Metrodata Electronics Tbk. 1,450 1,480 1,455 1,460 10 950,800 1,396,618,500 270 2,628.357 1,460 T/J 40,600 1,455 B 19,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 92,609,400 0 B 0 237 MTLA Metropolitan Land Tbk. 398 398 398 398 0 1,000 398,000 1 167.332 398 T/J 9,000 380 B 500 238 MTPS Meta Epsi Tbk. 132 139 132 139 7 91,000 12,643,500 11 43.438 139 T/J 62,700 137 B 100 239 MYOH Samindo Resources Tbk. 1,090 1,090 1,045 1,090 0 71,200 77,349,000 36 129.828 1,090 T/J 12,100 1,055 B 500 240 MYOR Mayora Indah Tbk. 2,210 2,230 2,190 2,220 10 3,234,000 7,149,047,000 1,221 11,105.553 2,230 J 326,600 2,220 T/B 18,700 241 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. 109 109 102 102 -7 45,700 4,725,800 35 99.029 102 T/J 3,800 0 B 0 243 NATO Nusantara Properti Internasional Tbk. 296 296 286 292 -4 27,682,900 8,138,431,000 140 283.495 294 J 3,200 292 T/B 59,900 244 NFCX NFC Indonesia Tbk. 1,710 1,750 1,710 1,750 40 53,900 93,750,500 27 94.595 1,770 J 10,000 1,750 T/B 10,700 245 NIKL Pelat Timah Nusantara Tbk. 625 655 585 585 -40 13,221,200 8,005,309,500 1,682 180.000 585 T/J 5,782,200 0 B 0 246 NIRO City Retail Developments Tbk. 140 144 142 144 4 10,400,100 1,497,514,300 19 137.143 145 J 101,300 133 B 2,500 247 NISP Bank OCBC NISP Tbk. 735 735 725 735 0 20,600 15,049,000 9 890.650 735 T/J 1,700 730 B 63,800 248 NOBU Bank Nationalnobu Tbk. 730 730 730 730 0 1,500 1,095,000 4 194.667 745 J 1,500 680 B 1,200 249 NZIA Nusantara Almazia Tbk. 206 196 192 196 -10 7,700 1,478,800 10 89.091 196 T/J 53,100 192 B 12,700 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 3,200 251 PALM Provident Agro Tbk. 190 191 185 185 -5 23,600 4,504,400 8 50.564 191 J 182,700 185 T/B 15,000 252 PBID Panca Budi Idaman Tbk. 875 875 865 875 0 15,700 13,672,000 10 102.941 870 J 7,600 865 B 5,800 253 PBRX Pan Brothers Tbk. 248 252 246 252 4 221,200 54,860,200 42 446.018 252 T/J 316,900 250 B 2,000 254 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 2,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,165 1,190 1,150 1,155 -10 97,700,600 114,047,553,500 5,061 385.000 1,160 J 668,500 1,155 T/B 9,328,000 256 PJAA Pembangunan Jaya Ancol Tbk. 540 550 535 540 0 331,200 179,773,000 78 105.366 540 T/J 152,400 535 B 54,900 257 PLIN Plaza Indonesia Realty Tbk. 2,400 2,450 2,390 2,390 -10 22,600 54,144,000 9 991.742 2,400 J 20,300 2,390 T/B 200 258 PMJS Putra Mandiri Jembar Tbk. 125 125 117 125 0 15,700 1,925,200 7 100.000 128 J 15,400 125 T/B 389,600 259 PNBN Bank Pan Indonesia Tbk 840 855 820 830 -10 12,524,300 10,372,413,500 1,151 1,381.951 835 J 113,000 830 T/B 564,000 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 133,200 6,660,000 9 50.000 50 T/J 9,618,900 0 B 0 261 PNIN Paninvest Tbk. 720 745 730 735 15 1,129,600 833,984,000 93 781.582 745 J 139,200 735 T/B 11,000 262 PNLF Panin Financial Tbk. 185 188 184 185 0 12,297,700 2,278,135,300 604 199.957 185 T/J 739,900 184 B 1,085,600 263 POLI Pollux Investasi Internasional Tbk. 1,145 1,200 1,165 1,185 40 4,100 4,790,000 10 72.477 1,185 T/J 500 1,175 B 100 264 POLU Golden Flower Tbk. 930 930 930 930 0 100 93,000 1 322.917 930 T/J 100 920 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. 500 466 466 466 -34 100 46,600 1 87.103 466 T/J 100 0 B 0 266 POWR Cikarang Listrindo Tbk. 590 600 575 580 -10 18,753,600 10,999,649,000 1,126 38.667 585 J 1,400 580 T/B 1,301,200 267 PPRE PP Presisi Tbk. 195 200 196 200 5 12,058,200 2,393,602,400 2,203 46.512 200 T/J 1,028,000 199 B 250,300 268 PPRO PP Properti Tbk. 50 50 50 50 0 4,836,700 241,835,000 292 108.108 50 T/J 77,880,000 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,100 3,120 3,070 3,070 -30 101,900 315,127,000 94 47.231 3,070 T/J 197,000 3,060 B 4,800 270 PRIM Royal Prima Tbk. 286 320 284 298 12 6,400 1,856,600 17 59.600 298 T/J 300 288 B 10,600 271 PSAB J Resources Asia Pasifik Tbk. 180 185 180 182 2 6,914,000 1,262,430,700 534 590.468 182 T/J 119,300 181 B 72,200 272 PSGO Palma Serasih Tbk. 106 108 100 100 -6 50,300 5,115,500 22 95.238 106 J 14,600 100 T/B 35,000 273 PTBA Bukit Asam Tbk. 2,140 2,190 2,130 2,150 10 51,534,200 110,870,662,000 6,714 1,869.565 2,150 T/J 625,800 2,140 B 1,501,600 274 PTPP PP (Persero) Tbk. 980 1,015 980 990 10 68,027,100 68,064,070,000 4,048 186.090 995 J 398,500 990 T/B 2,152,500 275 PTRO Petrosea Tbk. 1,610 1,655 1,605 1,625 15 1,527,700 2,486,069,000 486 1,300.000 1,630 J 47,100 1,625 T/B 218,200 276 PTSN Sat Nusapersada Tbk 186 197 176 190 4 4,832,100 912,136,000 525 98.276 191 J 13,000 190 T/B 972,200 277 PTSP Pioneerindo Gourmet International Tbk. 3,250 3,500 3,500 3,500 250 3,500 12,250,000 2 274.510 3,500 T/J 1,500 0 B 0 278 PWON Pakuwon Jati Tbk. 414 432 416 428 14 280,330,500 118,930,646,200 13,283 1,650.025 430 J 7,404,600 428 T/B 608,300 279 PZZA Sarimelati Kencana Tbk. 680 690 675 675 -5 964,300 653,361,000 316 61.364 680 J 80,600 675 T/B 47,600 280 RALS Ramayana Lestari Sentosa Tbk. 575 585 565 570 -5 11,054,000 6,309,777,000 1,248 356.250 570 T/J 2,274,500 565 B 662,300 281 RDTX Roda Vivatex Tbk 4,950 0 0 4,950 0 0 0 0 260.775 5,350 J 700 4,980 B 800 282 REAL Repower Asia Indonesia Tbk. 51 52 50 50 -1 96,701,000 4,868,696,300 1,061 50.000 51 J 18,243,900 50 T/B 22,474,300 283 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. 490 490 476 476 -14 608,500 291,036,200 387 292.025 476 T/J 3,900 474 B 2,300 285 RMBA Bentoel Internasional Investama Tbk. 226 234 224 234 8 16,300 3,652,200 7 1,830.986 234 T/J 22,900 224 B 11,000 286 ROTI Nippon Indosari Corpindo Tbk. 1,250 1,250 1,200 1,230 -20 936,300 1,148,327,000 487 482.353 1,235 J 50,100 1,230 T/B 26,400 287 SAME Sarana Meditama Metropolitan Tbk. 67 88 64 66 -1 80,453,300 5,867,885,100 4,011 82.500 67 J 11,200 66 T/B 590,700 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,375 9,400 9,325 9,375 0 8,400 78,470,000 5 6,048.387 9,375 T/J 3,000 9,325 B 300 289 SCMA Surya Citra Media Tbk. 1,240 1,260 1,230 1,235 -5 9,142,600 11,345,412,500 844 558.690 1,240 J 38,600 1,235 T/B 202,100 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 775 740 775 -5 1,200 926,500 4 866.842 775 T/J 1,100 770 B 2,000 291 SFAN Surya Fajar Capital Tbk. 985 0 0 985 0 0 0 0 523.936 955 J 100 0 B 0 292 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,875 2,000 0 785,100 1,501,392,000 81 85.470 2,010 J 100 2,000 T/B 11,400 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,500 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 595 600 590 600 5 466,400 277,620,500 87 428.571 600 T/J 279,600 595 B 75,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,215 1,225 1,215 1,220 5 2,204,100 2,689,010,000 829 210.345 1,220 T/J 362,800 1,215 B 637,400 296 SILO Siloam International Hospitals Tbk. 4,990 5,075 4,990 5,075 85 15,300 76,879,000 46 57.639 5,075 T/J 1,000 5,025 B 3,100 297 SIMP Salim Ivomas Pratama Tbk. 282 310 288 296 14 39,195,800 11,768,222,800 3,121 26.909 298 J 487,400 296 T/B 858,700 298 SIPD Sierad Produce Tbk. 1,015 1,000 1,000 1,000 -15 3,000 3,000,000 3 1.111 1,000 T/J 200 965 B 200 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,500 B 300 300 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,250 5,075 5,175 0 308,000 1,599,647,500 56 4,500.000 5,225 J 200 5,175 T/B 300 301 SMAR Smart Tbk. 3,300 3,400 3,310 3,350 50 9,200 30,975,000 16 1,106.853 3,400 J 5,600 3,320 B 100 302 SMBR Semen Baturaja (Persero) Tbk. 410 432 382 382 -28 74,145,600 29,850,413,400 3,891 68.214 382 T/J 15,594,300 0 B 0 303 SMCB Solusi Bangun Indonesia Tbk. 1,045 1,050 1,010 1,035 -10 59,500 61,497,000 57 1,250.000 1,040 J 300 1,035 T/B 45,600 304 SMRA Summarecon Agung Tbk. 590 625 590 600 10 124,017,700 75,091,024,000 5,827 985.869 605 J 1,171,100 600 T/B 1,910,400 305 SMSM Selamat Sempurna Tbk. 1,135 1,195 1,130 1,185 50 6,294,100 7,345,381,500 2,227 3,165.149 1,190 J 43,200 1,180 B 41,200 306 SOCI Soechi Lines Tbk. 127 130 126 127 0 4,732,700 606,460,800 378 23.091 127 T/J 21,400 126 B 1,239,200 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,250 J 100 0 B 0 308 SPTO Surya Pertiwi Tbk. 494 494 490 492 -2 62,200 30,627,000 24 42.414 496 J 5,600 492 T/B 123,000 309 SQMI Wilton Makmur Indonesia Tbk. 185 190 183 188 3 1,359,800 255,428,500 155 106.832 188 T/J 136,500 187 B 2,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 127 130 128 128 1 37,200 4,774,500 25 136.605 129 J 5,500 127 B 5,800 311 SRIL Sri Rejeki Isman Tbk. 193 202 193 202 9 97,369,900 19,452,184,300 4,657 84.167 204 J 11,760,900 202 T/B 130,389,900 312 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,740 2,730 2,730 0 17,100 46,738,000 24 49.636 2,740 J 34,800 2,730 T/B 20,000 313 SSIA Surya Semesta Internusa Tbk. 366 384 360 364 -2 50,369,000 18,709,983,000 2,751 149.333 364 T/J 8,754,200 362 B 669,100 314 SSMS Sawit Sumbermas Sarana Tbk. 800 840 800 825 25 2,634,700 2,177,067,500 440 123.134 830 J 33,300 825 T/B 3,400 315 STTP Siantar Top Tbk. 8,500 8,600 8,300 8,600 100 2,700 22,567,500 8 5,081.841 8,600 T/J 1,700 8,350 B 1,900 316 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 4,650 4,650 4,650 -200 100 465,000 1 142.814 4,640 J 100 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. 59 59 58 59 0 2,306,300 134,006,800 164 539.059 59 T/J 623,000 58 B 24,500 320 TARA Sitara Propertindo Tbk. 173 162 161 161 -12 121,400 19,552,000 26 151.887 161 T/J 980,300 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,145 1,115 1,125 0 39,033,500 44,337,933,500 2,097 277.778 1,125 T/J 1,924,100 1,115 B 197,300 322 TBLA Tunas Baru Lampung Tbk. 650 685 650 665 15 11,137,900 7,423,584,000 1,545 151.429 670 J 165,200 665 T/B 809,300 323 TCID Mandom Indonesia Tbk. 7,325 7,475 7,325 7,475 150 300 2,212,500 3 733.188 7,325 J 9,800 7,300 B 300 324 TCPI Transcoal Pacific Tbk. 3,240 3,400 3,020 3,400 160 13,650,900 42,853,277,000 7,544 2,463.768 3,410 J 312,100 3,400 T/B 649,800 325 TDPM Tridomain Performance Materials Tbk. 92 93 91 92 0 2,247,000 206,880,600 275 40.351 93 J 960,000 92 T/B 1,483,800 326 TEBE Dana Brata Luhur Tbk. 1,405 1,400 1,400 1,400 -5 200 280,000 2 127.854 1,500 J 200,000 1,400 T/B 800 327 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 76.595 420 J 100 338 B 6,600 329 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,100 B 500 330 TINS Timah Tbk. 645 655 640 645 0 19,908,900 12,858,652,000 1,410 329.591 650 J 2,023,700 645 T/B 124,900 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,700 7,100 6,725 7,000 300 19,979,000 138,855,217,500 7,520 432.798 7,025 J 439,200 7,000 T/B 1,536,400 332 TOBA Toba Bara Sejahtra Tbk. 348 348 342 348 0 40,800 14,197,800 18 73.436 348 T/J 14,100 344 B 300 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,600 280,000 6 80.475 50 T/J 180,399,600 0 B 0 334 TOTL Total Bangun Persada Tbk. 370 376 360 364 -6 14,207,600 5,207,356,000 1,987 130.829 364 T/J 149,800 362 B 369,000 335 TOTO Surya Toto Indonesia Tbk. 222 226 222 226 4 8,100 1,810,000 13 733.124 228 J 11,400 226 T/B 1,200 336 TOWR Sarana Menara Nusantara Tbk. 1,065 1,075 1,045 1,055 -10 141,687,300 150,645,752,500 15,709 5,025.485 1,055 T/J 1,158,500 1,050 B 1,056,700 337 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. 123 127 121 122 -1 12,700 1,551,700 21 122.940 123 J 19,800 122 T/B 800 339 TRIN Perintis Triniti Properti Tbk. 268 272 266 268 0 14,406,300 3,873,215,400 577 134.000 268 T/J 64,600 266 B 201,500 340 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. 382 0 0 382 0 0 0 0 227.869 398 J 42,000 382 B 10,600 342 TSPC Tempo Scan Pacific Tbk. 1,400 1,420 1,380 1,400 0 118,200 164,521,000 133 249.750 1,400 T/J 52,100 1,380 B 2,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,650 2,650 0 300 795,000 3 68.831 2,650 T/J 22,700 2,640 B 2,000 344 TURI Tunas Ridean Tbk. 1,390 1,390 1,360 1,385 -5 378,100 524,318,500 18 3,077.778 1,375 J 64,600 1,360 B 14,900 345 UCID Uni-Charm Indonesia Tbk. 1,505 1,510 1,470 1,505 0 532,900 792,583,000 365 100.333 1,510 J 7,000 1,505 T/B 2,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,595 1,595 -10 27,697,600 44,318,841,500 640 3,092.524 1,595 T/J 40,000 1,590 B 35,700 347 UNIC Unggul Indah Cahaya Tbk. 3,700 3,800 3,700 3,750 50 400 1,497,000 4 138.885 3,780 J 800 3,510 B 1,000 348 URBN Urban Jakarta Propertindo Tbk. 1,545 1,545 1,535 1,545 0 159,200 245,919,500 22 128.750 1,545 T/J 42,500 1,535 B 100 349 VICO Victoria Investama Tbk. 73 83 75 78 5 11,300 888,700 19 62.400 78 T/J 78,000 76 B 200 350 VOKS Voksel Electric Tbk. 204 202 199 200 -4 58,400 11,732,400 19 88.471 202 J 14,100 199 B 8,600 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 210 204 206 2 34,909,100 7,210,291,200 1,436 71.034 206 T/J 195,300 204 B 1,994,100 352 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,300 1,260 1,260 5 36,662,200 46,857,208,500 3,888 323.863 1,265 J 200,100 1,260 T/B 967,700 353 WOOD Integra Indocabinet Tbk. 420 448 414 416 -4 70,040,400 30,002,555,000 5,340 160.000 416 T/J 9,645,800 414 B 677,900 354 WSBP Waskita Beton Precast Tbk. 202 212 202 204 2 239,250,500 49,446,305,200 4,542 41.633 206 J 6,946,100 204 T/B 15,376,000 355 WSKT Waskita Karya (Persero) Tbk. 715 735 715 720 5 65,240,100 47,211,491,000 3,545 194.332 720 T/J 1,707,700 715 B 2,368,100 356 WTON Wijaya Karya Beton Tbk. 298 306 294 300 2 20,334,900 6,127,367,800 1,415 50.847 302 J 298,600 300 T/B 526,300 357 ZINC Kapuas Prima Coal Tbk. 142 146 139 140 -2 99,030,300 14,006,203,400 1,461 499.091 140 T/J 1,114,800 139 B 1,106,300 Total 6,298,813,800 3,377,860,759,800 410,683 4,913,900,200 361,510,300 Jakarta, 15 July 2020 Trading Division