List of Securities Quotation: IDX SMC Composite Date: Thursday, 16 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. 8,850 9,125 8,900 8,975 125 3,569,300 32,183,892,500 2,484 729.106 8,975 T/J 7,800 8,950 B 37,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,400 6,600 6,600 6,600 200 2,000 13,200,000 2 1,506.784 7,000 J 2,500 0 B 0 3 ABMM ABM Investama Tbk. 1,310 1,305 1,220 1,220 -90 16,100 19,882,000 25 32.533 1,220 T/J 17,900 0 B 0 4 ACES Ace Hardware Indonesia Tbk. 1,680 1,685 1,630 1,650 -30 10,489,400 17,237,283,000 2,591 2,012.195 1,650 T/J 989,300 1,645 B 56,900 5 ADHI Adhi Karya (Persero) Tbk. 640 655 640 645 5 15,812,300 10,236,234,500 1,853 506.546 645 T/J 469,600 640 B 1,551,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,525 7,700 7,525 7,650 125 136,200 1,041,717,500 272 329.032 7,675 J 15,300 7,650 T/B 37,100 7 ADRO Adaro Energy Tbk. 1,130 1,150 1,105 1,110 -20 62,091,100 69,594,768,000 6,837 100.909 1,115 J 520,700 1,110 T/B 1,184,000 8 AGII Aneka Gas Industri Tbk. 575 585 560 575 0 418,500 239,319,000 78 52.273 575 T/J 946,700 570 B 1,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 224 234 216 222 -2 57,949,200 13,045,550,200 3,164 362.698 222 T/J 2,335,600 220 B 1,464,100 10 AGRS Bank IBK Indonesia Tbk. 104 105 104 104 0 55,600 5,827,200 13 94.545 105 J 60,400 104 T/B 30,300 11 AKRA AKR Corporindo Tbk. 2,480 2,500 2,460 2,480 0 11,472,700 28,518,974,000 1,195 1,976.552 2,490 J 86,700 2,480 T/B 600 12 AMAG Asuransi Multi Artha Guna Tbk. 272 276 270 276 4 21,600 5,856,000 5 262.857 276 T/J 20,700 270 B 90,000 13 AMAR Bank Amar Indonesia Tbk. 390 404 368 376 -14 139,700 53,724,600 82 216.092 380 J 26,200 376 T/B 24,400 14 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,730 2,730 -170 98,600 269,964,000 27 111.429 2,730 T/J 448,000 2,720 B 6,200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,160 2,150 2,060 2,150 -10 500 1,048,000 2 113.158 2,150 T/J 107,400 2,070 B 200 16 AMRT Sumber Alfaria Trijaya Tbk. 760 760 740 750 -10 1,113,300 835,554,000 347 1,913.802 755 J 1,300 750 T/B 57,900 17 ANJT Austindo Nusantara Jaya Tbk. 570 570 540 565 -5 13,900 7,917,500 9 47.083 570 J 100 545 B 100 18 ANTM Aneka Tambang Tbk. 655 665 650 650 -5 19,244,200 12,609,527,500 2,506 428.562 655 J 1,728,600 650 T/B 5,731,200 19 APIC Pacific Strategic Financial Tbk. 845 870 835 865 20 11,095,700 9,495,534,500 2,311 920.056 865 T/J 54,800 860 B 122,500 20 APLN Agung Podomoro Land Tbk. 123 124 117 119 -4 60,178,500 7,202,866,200 2,668 32.603 119 T/J 595,200 118 B 2,660,700 21 ARII Atlas Resources Tbk. 520 525 520 520 0 10,100 5,252,500 2 34.667 525 J 19,900 498 B 1,000 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. 400 424 400 420 20 3,727,300 1,550,281,600 287 2,854.618 422 J 308,100 420 T/B 90,000 24 ARTO Bank Jago Tbk. 2,860 2,910 2,820 2,840 -20 35,800 102,217,000 79 14,313.073 2,840 T/J 7,500 2,830 B 12,400 25 ASGR Astra Graphia Tbk. 660 670 660 665 5 303,700 202,025,500 89 137.875 665 T/J 192,100 660 B 335,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,175 1,150 1,150 -20 32,100 37,403,000 33 2,129.630 1,150 T/J 3,700 1,145 B 1,900 27 ASRI Alam Sutera Realty Tbk. 138 141 132 134 -4 132,395,700 17,906,533,800 3,439 127.619 134 T/J 561,000 133 B 2,056,500 28 ASSA Adi Sarana Armada Tbk. 470 500 462 500 30 15,187,000 7,371,430,000 1,046 128.205 500 T/J 1,144,300 498 B 218,500 29 ATIC Anabatic Technologies Tbk. 690 660 660 660 -30 1,000 660,000 4 94.286 710 J 2,900 660 T/B 1,100 30 AUTO Astra Otoparts Tbk. 925 940 925 935 10 1,849,600 1,727,579,000 432 845.618 940 J 564,100 935 T/B 10,300 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 7,700 385,000 7 57.388 50 T/J 32,157,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. 372 368 352 368 -4 39,600 14,544,400 22 271.316 368 T/J 14,300 366 B 1,000 33 BALI Bali Towerindo Sentra Tbk. 890 0 0 890 0 0 0 0 1,112.500 885 J 13,300 830 B 500 34 BBKP Bank Bukopin Tbk. 182 183 181 181 -1 12,236,300 2,219,334,200 706 54.275 182 J 1,237,800 181 T/B 4,010,200 35 BBMD Bank Mestika Dharma Tbk. 1,440 1,400 1,360 1,360 -80 2,800 3,847,000 11 98.551 1,370 J 500 1,360 T/B 2,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,335 1,310 1,315 -5 39,745,200 52,516,712,000 3,470 171.522 1,320 J 567,100 1,315 T/B 2,221,900 37 BBYB Bank Yudha Bhakti Tbk. 302 304 292 300 -2 108,200 32,731,400 23 305.437 300 T/J 3,200 294 B 900 38 BCAP MNC Kapital Indonesia Tbk. 152 157 152 157 5 18,105,600 2,840,762,400 4,173 445.238 157 T/J 62,900 156 B 27,400 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 2,830 2,790 2,800 -30 1,262,900 3,535,847,000 671 1.581 2,800 T/J 106,100 2,790 B 90,100 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 18,700 935,000 13 217.306 50 T/J 669,800,100 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 133 136 124 124 -9 196,386,000 24,883,549,000 5,223 72.941 124 T/J 1,096,200 0 B 0 43 BFIN BFI Finance Indonesia Tbk. 272 276 272 276 4 3,409,900 934,135,000 286 1,414.369 276 T/J 508,000 274 B 10,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 135,200 6,760,000 14 146.220 50 T/J 38,020,000 0 B 0 45 BINA Bank Ina Perdana Tbk. 900 895 880 880 -20 6,500 5,768,500 15 497.186 890 J 30,700 880 T/B 26,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,600 80,000 3 35.714 50 T/J 69,902,200 0 B 0 47 BIRD Blue Bird Tbk. 1,000 1,005 985 990 -10 1,263,200 1,252,616,000 374 15.231 995 J 5,300 990 T/B 22,700 48 BISI BISI International Tbk. 810 815 800 815 5 110,000 88,830,000 47 407.500 815 T/J 19,600 810 B 16,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 935 905 925 15 13,940,300 12,917,744,500 2,049 154.167 925 T/J 874,100 920 B 425,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 550 540 545 5 10,210,300 5,546,432,000 1,217 126.744 545 T/J 134,800 540 B 1,226,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 163,700 8,185,000 15 3.455 50 T/J 205,369,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 74 72 72 0 200 14,600 2 165.213 73 J 9,900 72 T/B 160,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 216,130,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,100 3,600 2,900 3,600 500 900 2,960,000 2 240.000 3,000 J 100 2,930 B 100 55 BMAS Bank Maspion Indonesia Tbk. 292 310 280 288 -4 22,100 6,722,000 27 90.000 302 J 300 288 T/B 21,500 56 BMTR Global Mediacom Tbk. 204 212 202 206 2 54,686,200 11,299,713,400 1,814 167.671 206 T/J 2,263,600 204 B 9,200,900 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,100 55,000 7 0.172 50 T/J 81,584,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 790 800 780 785 -5 7,805,700 6,158,881,000 1,089 5.796 790 J 53,600 785 T/B 135,300 59 BNII Bank Maybank Indonesia Tbk. 162 164 162 163 1 152,600 24,838,500 34 1.942 163 T/J 1,200 162 B 279,400 60 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 4,161,200 5,327,312,000 183 13.936 1,285 J 880,400 1,280 T/B 2,500 61 BOGA Bintang Oto Global Tbk. 1,345 1,370 1,345 1,365 20 67,050,000 90,689,070,500 2,810 1,325.243 1,365 T/J 51,200 1,360 B 94,200 62 BOLA Bali Bintang Sejahtera Tbk. 165 175 159 162 -3 8,000 1,300,400 16 92.571 162 T/J 4,900 159 B 8,700 63 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 870 J 400 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 0 0 1,185 0 0 0 0 1,263.730 1,285 J 192,000 1,185 B 311,000 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 5,325 J 100 4,960 B 100 67 BRIS Bank BRIsyariah Tbk. 490 500 488 492 2 178,317,900 88,210,154,000 10,861 96.471 494 J 3,101,200 492 T/B 141,200 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 39,300 1,965,000 15 7.874 50 T/J 60,951,300 0 B 0 69 BRNA Berlina Tbk. 1,075 1,050 1,000 1,000 -75 4,700 4,710,000 3 750.300 1,050 J 4,800 1,000 T/B 114,500 70 BSDE Bumi Serpong Damai Tbk. 750 760 745 750 0 42,310,900 31,766,771,500 2,176 146.913 750 T/J 5,274,900 745 B 5,548,100 71 BSIM Bank Sinarmas Tbk. 515 515 500 515 0 1,100 562,000 6 351.251 515 T/J 21,900 510 B 15,000 72 BSSR Baramulti Suksessarana Tbk. 1,330 1,340 1,325 1,335 5 7,000 9,345,500 15 68.462 1,335 T/J 1,600 1,315 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 0 100 5,000 1 383.083 50 T/J 6,566,400 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. 2,170 2,200 2,160 2,180 10 89,100 193,803,000 69 422.021 2,180 T/J 200 2,170 B 32,700 77 BTPS Bank BTPN Syariah Tbk. 3,220 3,260 3,190 3,190 -30 6,901,600 22,101,476,000 2,994 327.179 3,200 J 17,000 3,190 T/B 367,000 78 BUKK Bukaka Teknik Utama Tbk. 705 725 710 710 5 18,500 13,300,500 14 120.339 725 J 3,400 710 T/B 5,400 79 BULL Buana Lintas Lautan Tbk. 324 340 316 320 -4 172,267,600 56,246,129,000 6,503 31.293 322 J 90,500 320 T/B 85,200 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 387,500 19,375,000 96 2.902 50 T/J 1,767,462,200 0 B 0 81 BWPT Eagle High Plantations Tbk. 101 107 98 100 -1 146,890,400 14,999,697,200 5,211 21.871 100 T/J 700 99 B 1,189,800 82 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 226,500 46,378,600 67 62.424 206 T/J 20,400 204 B 268,600 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 6,258,600 312,930,000 13 28.571 50 T/J 65,869,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. 374 374 368 374 0 735,200 274,877,600 23 683.267 374 T/J 1,500 370 B 100 85 CASS Cardig Aero Services Tbk. 190 193 185 189 -1 2,979,900 558,761,200 296 47.250 190 J 20,500 189 T/B 2,400 86 CENT Centratama Telekomunikasi Indonesia Tbk. 93 97 90 95 2 5,534,100 525,398,400 180 608.000 95 T/J 29,700 94 B 80,000 87 CFIN Clipan Finance Indonesia Tbk. 197 197 193 194 -3 2,996,100 579,538,600 79 15.181 194 T/J 354,500 193 B 572,200 88 CITA Cita Mineral Investindo Tbk. 1,750 0 0 1,750 0 0 0 0 6,350.243 1,800 J 5,000 1,700 B 1,000 89 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 6,200 0 B 0 90 CLEO Sariguna Primatirta Tbk. 464 466 462 464 0 7,249,200 3,364,197,800 562 2,017.391 466 J 147,700 464 T/B 6,100 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,325 1,300 1,305 5 55,000 71,549,500 17 124.873 1,315 J 100 1,300 B 34,200 92 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 200 10,000 2 45.455 50 T/J 156,279,000 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 336 0 0 336 0 0 0 0 169.556 354 J 500 332 B 600 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. 665 680 655 655 -10 35,257,900 23,404,209,000 2,721 146.651 660 J 2,120,600 655 T/B 4,358,600 97 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 12,500 22,405,000 15 3,602.826 1,800 J 6,100 1,795 T/B 2,700 98 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 235,577,100 0 B 0 99 DILD Intiland Development Tbk. 181 182 179 180 -1 2,409,700 433,895,500 238 31.366 180 T/J 20,000 179 B 393,800 100 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,800 1,750 1,780 0 108,000 191,815,000 62 60.339 1,785 J 300 1,780 T/B 62,200 101 DLTA Delta Djakarta Tbk. 4,830 4,870 4,840 4,840 10 9,700 47,128,000 34 28,931.795 4,840 T/J 10,800 4,830 B 2,300 102 DMAS Puradelta Lestari Tbk. 195 197 192 194 -1 159,937,400 30,985,067,500 4,441 92.381 195 J 4,156,300 194 T/B 1,048,300 103 DMMX Digital Mediatama Maxima Tbk. 193 193 187 190 -3 3,862,700 734,363,000 508 82.609 190 T/J 199,500 189 B 218,000 104 DMND Diamond Food Indonesia Tbk. 960 960 940 960 0 13,000 12,317,500 12 104.918 960 T/J 21,500 950 B 500 105 DNAR Bank Oke Indonesia Tbk. 250 250 250 250 0 10,000 2,500,000 3 227.273 250 T/J 492,600 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. 3,290 3,230 3,200 3,200 -90 105,500 337,708,000 31 2,810.987 3,260 J 200 3,200 T/B 100 107 DOID Delta Dunia Makmur Tbk. 212 218 210 216 4 45,899,800 9,895,449,200 1,991 292.429 218 J 3,143,900 216 T/B 1,341,600 108 DSNG Dharma Satya Nusantara Tbk. 348 364 346 350 2 5,525,800 1,964,249,400 708 94.595 350 T/J 29,900 348 B 157,200 109 DSSA Dian Swastatika Sentosa Tbk 21,250 0 0 21,250 0 0 0 0 1,416.667 20,900 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 448 470 448 450 2 4,849,700 2,225,288,600 1,487 89.109 452 J 4,200 450 T/B 400 111 DUTI Duta Pertiwi Tbk 5,550 6,475 5,650 6,075 525 337,900 2,028,667,500 481 610.983 6,200 J 100 6,075 T/B 6,800 112 DVLA Darya-Varia Laboratoria Tbk. 2,210 2,220 2,200 2,220 10 9,900 21,885,000 28 817.163 2,220 T/J 14,500 2,210 B 400 113 DWGL Dwi Guna Laksana Tbk. 256 254 240 252 -4 4,500 1,090,400 7 168.000 252 T/J 10,600 240 B 9,700 114 ECII Electronic City Indonesia Tbk. 700 700 655 700 0 10,200 7,135,500 4 17.284 700 T/J 107,400 0 B 0 115 ELSA Elnusa Tbk. 244 248 242 244 0 111,443,700 27,287,802,200 3,674 61.000 246 J 6,078,000 244 T/B 2,413,300 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,200 60,000 3 10.308 50 T/J 696,332,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,590 4,590 4,590 4,590 0 100 459,000 1 637.500 4,560 J 500 4,500 B 200 118 EPMT Enseval Putera Megatrading Tbk. 1,850 1,885 1,820 1,825 -25 11,800 21,846,500 22 1,276.858 1,850 J 93,900 1,830 B 200 119 ERAA Erajaya Swasembada Tbk. 1,335 1,405 1,335 1,375 40 47,616,000 65,794,861,000 7,341 137.500 1,375 T/J 283,000 1,370 B 281,600 120 ESSA Surya Esa Perkasa Tbk. 158 158 155 156 -2 1,127,600 176,704,900 146 290.443 157 J 247,700 156 T/B 100 121 EXCL XL Axiata Tbk. 2,930 2,960 2,870 2,870 -60 6,349,200 18,329,873,000 3,065 145.655 2,870 T/J 734,900 2,860 B 286,100 122 FAST Fast Food Indonesia Tbk. 920 930 915 920 0 20,100 18,457,500 29 2,893.719 920 T/J 1,600 915 B 62,300 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 6,850 B 200 124 FILM MD Pictures Tbk. 174 177 173 174 0 240,400 41,830,600 119 82.857 175 J 46,900 174 T/B 13,300 125 FISH FKS Multi Agro Tbk. 2,950 2,950 2,950 2,950 0 3,400 10,030,000 3 2,360.000 2,950 T/J 200 2,760 B 200 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 750 J 2,000 0 B 0 127 FREN Smartfren Telecom Tbk. 97 98 97 97 0 15,805,400 1,535,792,400 725 5.389 98 J 8,861,400 97 T/B 5,112,300 128 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. 264 266 262 264 0 28,100 7,417,600 14 31.429 264 T/J 600 262 B 1,500 130 GIAA Garuda Indonesia (Persero) Tbk. 258 284 262 264 6 203,813,000 55,471,793,400 10,844 35.489 264 T/J 2,648,300 262 B 3,217,600 131 GJTL Gajah Tunggal Tbk. 410 412 402 404 -6 3,691,400 1,501,682,600 340 79.315 406 J 343,500 404 T/B 100,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 94 85 86 1 60,260,700 5,349,003,700 2,447 21.500 86 T/J 215,700 85 B 5,912,500 133 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. 1,290 1,295 1,285 1,290 0 129,200 166,586,500 84 100.389 1,290 T/J 10,800 1,285 B 49,000 135 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. 99 100 95 95 -4 229,600 22,771,100 19 38.000 99 J 40,000 95 T/B 6,500 137 HEAL Medikaloka Hermina Tbk. 2,980 3,040 2,980 2,990 10 742,100 2,220,602,000 90 80.811 2,990 T/J 551,700 2,980 B 2,500 138 HERO Hero Supermarket Tbk. 870 880 850 870 0 3,100 2,697,000 16 1,815.981 870 T/J 500 860 B 100 139 HEXA Hexindo Adiperkasa Tbk. 3,600 3,630 3,550 3,560 -40 129,700 462,675,000 83 1,089.818 3,560 T/J 26,200 3,550 B 500 140 HITS Humpuss Intermoda Transportasi Tbk. 610 610 610 610 0 500 305,000 1 938.462 605 J 11,100 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 655 660 650 660 5 8,544,600 5,602,143,500 422 212.903 660 T/J 478,800 655 B 11,600 142 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. 76 77 71 72 -4 84,874,100 6,214,249,100 1,926 68.571 72 T/J 328,000 71 B 5,688,400 144 HRTA Hartadinata Abadi Tbk. 228 234 222 230 2 527,700 120,442,600 88 76.667 232 J 30,000 230 T/B 10,800 145 HRUM Harum Energy Tbk. 1,205 1,220 1,170 1,185 -20 1,457,200 1,719,634,500 515 22.788 1,190 J 1,000 1,185 T/B 28,300 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 135 137 130 133 -2 575,200 77,271,700 82 126.667 135 J 35,000 133 T/B 23,300 148 IFSH Ifishdeco Tbk. 440 436 430 436 -4 400 173,200 3 99.091 436 T/J 300 430 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. 690 710 665 665 -25 6,710,000 4,583,695,500 1,120 89.277 670 J 18,900 665 T/B 26,700 151 IMJS Indomobil Multi Jasa Tbk. 278 284 260 260 -18 7,543,200 2,025,222,000 860 52.000 262 J 370,400 260 T/B 215,900 152 IMPC Impack Pratama Industri Tbk. 1,270 1,275 1,270 1,270 0 679,900 865,266,500 63 334.211 1,275 J 10,800 1,265 B 1,400 153 INAF Indofarma Tbk. 1,110 1,135 1,080 1,090 -20 3,936,700 4,373,852,000 1,080 436.000 1,100 J 13,400 1,090 T/B 9,200 154 INCO Vale Indonesia Tbk. 3,220 3,250 3,180 3,190 -30 7,676,600 24,592,483,000 1,923 1,302.041 3,190 T/J 1,055,800 3,180 B 639,300 155 INDR Indo-Rama Synthetics Tbk. 2,270 2,310 2,250 2,250 -20 61,700 140,152,000 61 303.034 2,300 J 100 2,250 T/B 154,900 156 INDS Indospring Tbk. 2,230 2,230 2,150 2,150 -80 226,300 488,134,000 29 201.562 2,230 J 1,900 2,150 T/B 16,800 157 INDY Indika Energy Tbk. 915 935 885 895 -20 13,713,800 12,430,243,500 2,332 30.339 895 T/J 29,500 890 B 268,600 158 INKP Indah Kiat Pulp & Paper Tbk. 7,600 7,750 7,525 7,650 50 5,163,800 39,411,720,000 2,566 394.194 7,650 T/J 68,000 7,625 B 34,100 159 INPP Indonesian Paradise Property Tbk. 700 700 660 695 -5 10,900 7,370,500 22 661.905 700 J 14,900 670 B 5,600 160 INPS Indah Prakasa Sentosa Tbk. 1,620 1,655 1,580 1,610 -10 9,500 15,158,500 19 583.333 1,645 J 100 1,610 T/B 6,400 161 INRU Toba Pulp Lestari Tbk. 850 870 795 820 -30 8,800 7,173,000 12 8.325 795 J 100 0 B 0 162 INTA Intraco Penta Tbk. 272 268 266 266 -6 28,500 7,598,000 7 187.507 270 J 10,000 266 T/B 700 163 IPCC Indonesia Kendaraan Terminal Tbk. 428 438 428 438 10 2,679,500 1,161,713,400 629 26.707 440 J 122,100 438 T/B 94,200 164 IPTV MNC Vision Networks Tbk. 356 358 352 358 2 38,060,600 13,483,872,000 8,686 149.167 360 J 218,400 358 T/B 23,700 165 IRRA Itama Ranoraya Tbk. 580 595 575 580 0 4,319,600 2,516,954,500 589 155.080 580 T/J 26,800 575 B 49,200 166 ISAT Indosat Tbk. 2,550 2,590 2,500 2,520 -30 2,832,000 7,185,089,000 1,642 180.000 2,530 J 20,700 2,520 T/B 11,200 167 ISSP Steel Pipe Industry of Indonesia Tbk. 132 136 130 131 -1 6,234,000 830,459,800 460 44.407 132 J 274,800 131 T/B 1,633,900 168 ITIC Indonesian Tobacco Tbk. 1,060 1,080 990 990 -70 6,253,000 6,244,881,500 2,923 450.000 990 T/J 115,000 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,675 7,725 7,625 7,675 0 1,981,800 15,198,445,000 1,711 54.821 7,675 T/J 31,700 7,650 B 58,000 170 JAST Jasnita Telekomindo Tbk. 95 98 94 96 1 8,495,900 817,395,000 850 39.024 97 J 639,700 96 T/B 113,400 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,884,200 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 650 650 605 605 -45 900 549,000 3 343.185 605 T/J 9,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 370 370 346 346 -24 54,500 18,880,200 14 286.384 346 T/J 176,300 0 B 0 174 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,155 1,165 10 25,000,100 29,057,310,500 3,224 318.480 1,165 T/J 437,900 1,160 B 1,262,800 175 JRPT Jaya Real Property Tbk. 418 420 412 414 -4 1,231,100 510,464,800 194 398.077 416 J 2,300 414 T/B 378,000 176 JSMR Jasa Marga (Persero) Tbk. 4,400 4,440 4,380 4,390 -10 6,596,200 28,989,721,000 1,810 258.875 4,400 J 78,400 4,390 T/B 527,200 177 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,050 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. 775 780 770 770 -5 244,900 189,793,000 23 1,711.111 780 J 21,200 770 T/B 18,800 179 KAEF Kimia Farma Tbk. 1,270 1,285 1,235 1,255 -15 8,026,900 10,126,484,000 2,202 1,255.000 1,260 J 85,100 1,255 T/B 168,000 180 KBLI KMI Wire & Cable Tbk. 410 420 408 412 2 1,936,800 800,218,600 218 50.061 412 T/J 4,530,400 410 B 160,300 181 KEEN Kencana Energi Lestari Tbk. 350 348 340 340 -10 1,930,600 662,637,600 96 85.859 340 T/J 57,800 336 B 1,800 182 KEJU Mulia Boga Raya Tbk. 1,070 1,120 1,060 1,085 15 650,000 711,764,500 323 144.667 1,085 T/J 22,100 1,080 B 2,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 895,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 146 149 143 144 -2 544,900 79,616,700 122 4.996 144 T/J 1,371,700 143 B 185,000 185 KINO Kino Indonesia Tbk. 3,300 3,390 3,300 3,350 50 335,100 1,122,366,000 162 88.158 3,350 T/J 589,200 3,330 B 32,600 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,900 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 199 210 190 202 3 52,700 10,287,100 72 708.772 204 J 1,100 190 B 5,100 188 KMTR Kirana Megatara Tbk. 264 282 264 282 18 36,500 10,180,400 34 61.572 282 T/J 100 280 B 500 189 KOTA DMS Propertindo Tbk. 645 650 635 635 -10 8,010,100 5,141,416,000 420 317.500 640 J 92,500 635 T/B 60,800 190 KPIG MNC Land Tbk. 110 111 109 110 0 573,600 62,858,900 121 236.697 110 T/J 879,000 109 B 405,400 191 KRAH Grand Kartech Tbk. 478 515 478 478 0 2,400 1,181,500 4 173.818 478 T/J 2,800 450 B 500 192 KRAS Krakatau Steel (Persero) Tbk. 360 396 368 376 16 383,839,000 146,882,097,400 21,541 46.745 378 J 2,540,400 376 T/B 554,700 193 KREN Kresna Graha Investama Tbk. 124 134 116 123 -1 90,031,800 11,436,329,400 5,950 1,279.650 124 J 447,800 123 T/B 1,184,500 194 LAND Trimitra Propertindo Tbk. 216 222 202 202 -14 215,800 45,233,200 34 51.795 202 T/J 100 0 B 0 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,675 7,000 6,675 7,000 325 1,700 11,542,500 8 115.702 6,900 J 700 6,675 B 600 196 LINK Link Net Tbk. 2,030 2,060 2,020 2,030 0 703,900 1,429,884,000 506 126.875 2,030 T/J 58,100 2,020 B 312,200 197 LPCK Lippo Cikarang Tbk 825 845 815 830 5 1,059,800 875,758,000 181 93.580 830 T/J 110,600 825 B 1,000 198 LPKR Lippo Karawaci Tbk. 149 150 143 145 -4 37,400,400 5,433,434,800 3,984 46.823 146 J 592,700 145 T/B 1,403,900 199 LPPF Matahari Department Store Tbk. 1,380 1,395 1,375 1,380 0 5,837,500 8,069,581,500 1,851 31.271 1,380 T/J 1,988,400 1,375 B 892,300 200 LSIP PP London Sumatra Indonesia Tbk. 940 975 930 940 0 63,474,400 60,130,799,000 5,613 242.581 940 T/J 308,100 935 B 817,000 201 MAIN Malindo Feedmill Tbk. 620 635 605 630 10 7,342,700 4,606,812,000 753 357.955 635 J 1,262,800 630 T/B 333,800 202 MAPA Map Aktif Adiperkasa Tbk. 2,150 2,280 2,150 2,200 50 2,438,300 5,413,469,000 592 104.762 2,200 T/J 1,301,800 2,190 B 42,300 203 MAPB MAP Boga Adiperkasa Tbk. 1,455 1,465 1,455 1,465 10 600 878,000 4 87.202 1,465 T/J 1,000 1,460 B 2,000 204 MAPI Mitra Adiperkasa Tbk. 665 695 655 690 25 53,109,700 36,161,565,000 4,798 1,107.278 690 T/J 1,153,800 685 B 48,800 205 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 6,876,600 343,830,000 170 66.667 50 T/J 13,203,200 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 780 790 765 780 0 5,119,500 3,982,629,500 972 1,560.000 780 T/J 160,100 775 B 12,700 207 MASA Multistrada Arah Sarana Tbk. 550 610 535 535 -15 9,100 5,451,000 10 380.404 585 J 40,400 535 T/B 55,800 208 MBAP Mitrabara Adiperdana Tbk. 1,755 1,920 1,735 1,890 135 309,200 566,461,000 156 145.385 1,890 T/J 124,700 1,870 B 600 209 MCAS M Cash Integrasi Tbk. 2,000 2,080 1,865 2,080 80 6,414,500 12,928,487,500 1,077 150.181 2,080 T/J 7,600 2,070 B 36,500 210 MCOR Bank China Construction Bank Indonesia Tbk. 143 147 140 147 4 9,279,300 1,332,770,600 616 131.848 147 T/J 2,951,900 146 B 19,000 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,519,200 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,495 1,515 1,485 1,485 -10 37,249,400 55,821,195,500 2,248 387.231 1,490 J 56,100 1,485 T/B 251,500 213 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. 472 500 470 488 16 247,193,500 120,808,765,200 11,174 859.503 490 J 1,630,100 488 T/B 2,831,900 215 MEGA Bank Mega Tbk. 6,200 0 0 6,200 0 0 0 0 4,519.346 6,400 J 1,300 6,200 B 20,500 216 MERK Merck Tbk. 3,500 3,960 3,410 3,940 440 727,100 2,749,020,000 786 10,388.378 3,950 J 1,000 3,940 T/B 360,200 217 META Nusantara Infrastructure Tbk. 108 111 109 111 3 486,300 53,529,300 40 33.629 111 T/J 124,500 109 B 11,500 218 MFIN Mandala Multifinance Tbk. 945 990 965 965 20 8,500 8,226,500 9 989.744 965 T/J 876,600 940 B 100 219 MGRO Mahkota Group Tbk. 675 685 675 675 0 2,392,200 1,628,721,500 215 300.000 675 T/J 63,900 670 B 69,100 220 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,450 1,450 0 300 435,000 1 527.273 1,450 T/J 337,600 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,320 0 16,144,700 37,500,197,000 2,540 136.592 2,320 T/J 132,500 2,310 B 5,000 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 10,000 500,000 1 238.095 50 T/J 1,468,400 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 9,975 9,950 9,975 0 12,600 125,680,000 20 63,535.032 9,975 T/J 2,000 9,950 B 2,600 225 MLPL Multipolar Tbk. 52 52 51 52 0 297,700 15,441,200 28 5.964 52 T/J 1,274,800 51 B 1,685,000 226 MMLP Mega Manunggal Property Tbk. 188 188 186 188 0 2,290,400 430,135,900 131 32.137 188 T/J 957,900 187 B 229,900 227 MNCN Media Nusantara Citra Tbk. 905 920 900 915 10 97,359,300 88,585,455,500 5,199 101.667 915 T/J 1,480,900 910 B 730,900 228 MOLI Madusari Murni Indah Tbk. 985 980 940 970 -15 24,400 23,495,500 14 167.241 970 T/J 4,000 960 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. 490 494 490 492 2 889,900 438,144,600 174 32.800 494 J 490,600 492 T/B 160,500 230 MPPA Matahari Putra Prima Tbk. 113 118 113 113 0 1,118,300 128,273,400 168 47.509 113 T/J 19,600 112 B 130,000 231 MPRO Maha Properti Indonesia Tbk. 805 0 0 805 0 0 0 0 731.818 785 J 100 755 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,750 4,700 4,750 50 1,600 7,582,000 6 430.846 4,750 T/J 1,700 4,450 B 200 233 MSIN MNC Studios International Tbk. 258 266 254 254 -4 10,193,600 2,625,161,400 666 50.800 256 J 1,000 254 T/B 123,800 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 11,000 995 B 500 235 MTDL Metrodata Electronics Tbk. 1,460 1,470 1,410 1,470 10 673,700 979,764,000 280 2,646.360 1,470 T/J 73,600 1,425 B 4,200 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 92,981,700 0 B 0 237 MTLA Metropolitan Land Tbk. 398 398 398 398 0 2,700 1,074,600 4 167.332 398 T/J 17,300 380 B 500 238 MTPS Meta Epsi Tbk. 139 139 131 139 0 12,600 1,682,000 15 43.438 139 T/J 58,100 136 B 1,000 239 MYOH Samindo Resources Tbk. 1,090 1,095 1,060 1,090 0 113,100 122,926,500 34 129.828 1,090 T/J 56,000 1,065 B 300 240 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 1,601,400 3,544,806,000 958 11,105.553 2,230 J 162,700 2,220 T/B 57,600 241 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. 102 102 97 97 -5 2,400 234,600 7 94.175 102 J 24,600 97 T/B 8,300 243 NATO Nusantara Properti Internasional Tbk. 292 300 282 292 0 784,300 227,835,400 191 283.495 294 J 27,000 292 T/B 85,100 244 NFCX NFC Indonesia Tbk. 1,750 1,770 1,750 1,770 20 85,000 149,448,000 26 95.676 1,780 J 100 1,770 T/B 10,500 245 NIKL Pelat Timah Nusantara Tbk. 585 570 545 545 -40 27,640,200 15,179,547,000 2,714 167.692 545 T/J 733,100 0 B 0 246 NIRO City Retail Developments Tbk. 144 144 143 144 0 944,300 135,979,100 16 137.143 149 J 100 135 B 58,100 247 NISP Bank OCBC NISP Tbk. 735 750 725 735 0 37,900 28,048,500 21 890.650 740 J 486,900 735 T/B 300 248 NOBU Bank Nationalnobu Tbk. 730 0 0 730 0 0 0 0 194.667 740 J 100 690 B 900 249 NZIA Nusantara Almazia Tbk. 196 216 186 206 10 47,000 8,804,300 20 93.636 190 J 800 187 B 1,000 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 3,300 251 PALM Provident Agro Tbk. 185 186 186 186 1 100 18,600 1 50.838 210 J 100 186 T/B 2,600 252 PBID Panca Budi Idaman Tbk. 875 880 860 870 -5 88,400 76,931,500 59 102.353 880 J 14,600 870 T/B 200 253 PBRX Pan Brothers Tbk. 252 252 248 250 -2 87,400 22,008,400 11 442.478 252 J 290,400 248 B 400 254 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 680 J 2,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,155 1,170 1,150 1,160 5 65,006,200 75,345,102,500 3,715 386.667 1,165 J 3,814,700 1,160 T/B 5,714,000 256 PJAA Pembangunan Jaya Ancol Tbk. 540 575 530 555 15 452,500 250,377,000 152 108.293 550 J 56,900 540 B 26,700 257 PLIN Plaza Indonesia Realty Tbk. 2,390 2,400 2,390 2,400 10 3,600 8,617,000 6 995.892 2,400 T/J 13,700 2,390 B 19,400 258 PMJS Putra Mandiri Jembar Tbk. 125 130 125 125 0 9,400 1,177,100 6 100.000 128 J 30,500 125 T/B 395,900 259 PNBN Bank Pan Indonesia Tbk 830 845 810 815 -15 7,213,000 5,918,163,000 854 1,356.976 820 J 276,200 815 T/B 500,800 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 55,700 2,785,000 11 50.000 50 T/J 9,877,800 0 B 0 261 PNIN Paninvest Tbk. 735 745 720 740 5 343,000 251,218,500 47 786.899 740 T/J 7,400 730 B 1,000 262 PNLF Panin Financial Tbk. 185 187 183 185 0 13,765,900 2,541,389,700 539 199.957 186 J 158,700 185 T/B 1,435,400 263 POLI Pollux Investasi Internasional Tbk. 1,185 0 0 1,185 0 0 0 0 72.477 1,180 J 3,800 1,175 B 100 264 POLU Golden Flower Tbk. 930 980 930 930 0 3,500 3,260,000 3 322.917 1,030 J 5,600 970 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. 466 575 434 565 99 9,300 4,187,900 17 105.607 560 J 5,900 555 B 100 266 POWR Cikarang Listrindo Tbk. 580 595 585 590 10 8,138,300 4,798,557,000 663 39.333 590 T/J 790,700 585 B 822,000 267 PPRE PP Presisi Tbk. 200 214 200 200 0 14,664,700 3,001,072,400 1,126 46.512 202 J 155,600 200 T/B 1,021,100 268 PPRO PP Properti Tbk. 50 50 50 50 0 1,450,000 72,500,000 171 108.108 50 T/J 68,532,600 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,070 3,070 2,960 3,020 -50 295,300 887,931,000 232 46.462 3,020 T/J 30,100 2,990 B 59,800 270 PRIM Royal Prima Tbk. 298 310 286 300 2 2,900 869,400 8 60.000 300 T/J 2,100 290 B 200 271 PSAB J Resources Asia Pasifik Tbk. 182 185 180 182 0 10,061,400 1,835,824,000 559 590.468 183 J 901,900 182 T/B 852,400 272 PSGO Palma Serasih Tbk. 100 105 100 100 0 7,800 794,200 16 95.238 105 J 30,900 99 B 2,100 273 PTBA Bukit Asam Tbk. 2,150 2,180 2,120 2,120 -30 31,992,300 68,319,219,000 6,346 1,843.478 2,130 J 1,639,400 2,120 T/B 1,782,200 274 PTPP PP (Persero) Tbk. 990 1,010 990 995 5 36,778,700 36,772,710,500 2,988 187.030 1,000 J 2,814,000 995 T/B 1,023,600 275 PTRO Petrosea Tbk. 1,625 1,685 1,605 1,675 50 2,687,000 4,447,117,500 726 1,340.000 1,680 J 1,700 1,675 T/B 67,300 276 PTSN Sat Nusapersada Tbk 190 202 185 191 1 8,548,700 1,663,933,600 1,045 98.793 191 T/J 55,400 190 B 58,000 277 PTSP Pioneerindo Gourmet International Tbk. 3,500 0 0 3,500 0 0 0 0 274.510 4,370 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. 428 438 426 428 0 166,691,400 71,868,826,200 9,524 1,650.025 428 T/J 3,028,800 426 B 4,480,800 279 PZZA Sarimelati Kencana Tbk. 675 675 660 670 -5 1,817,800 1,211,505,500 585 60.909 675 J 14,100 670 T/B 178,500 280 RALS Ramayana Lestari Sentosa Tbk. 570 580 565 570 0 11,103,600 6,338,626,500 942 356.250 575 J 337,700 570 T/B 134,600 281 RDTX Roda Vivatex Tbk 4,950 5,250 5,000 5,250 300 1,000 5,150,000 2 276.579 5,250 T/J 400 5,000 B 34,600 282 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 36,780,300 1,843,484,900 657 51.000 51 T/J 47,689,800 50 B 679,700 283 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. 476 478 460 460 -16 272,000 127,634,800 166 282.209 460 T/J 600 458 B 3,600 285 RMBA Bentoel Internasional Investama Tbk. 234 268 220 234 0 146,700 35,466,000 55 1,830.986 240 J 100 234 T/B 7,000 286 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,225 1,195 1,210 -20 439,600 531,769,000 203 474.510 1,215 J 20,300 1,210 T/B 77,100 287 SAME Sarana Meditama Metropolitan Tbk. 66 68 63 64 -2 78,302,600 5,042,794,800 685 80.000 65 J 161,700 64 T/B 248,100 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,375 9,375 9,325 9,350 -25 6,600 61,715,000 6 6,032.258 9,350 T/J 3,500 9,325 B 4,900 289 SCMA Surya Citra Media Tbk. 1,235 1,245 1,205 1,215 -20 6,569,000 8,003,066,000 1,007 549.642 1,215 T/J 819,300 1,210 B 189,200 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 775 775 0 4,500 3,487,500 6 866.842 780 J 9,000 775 T/B 45,700 291 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 1,300 1,215,500 4 523.936 985 T/J 2,100 0 B 0 292 SGRO Sampoerna Agro Tbk. 2,000 2,000 1,920 1,945 -55 297,000 577,443,000 83 83.120 1,945 T/J 42,800 1,940 B 1,500 293 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. 600 600 590 600 0 506,900 301,823,000 93 428.571 600 T/J 206,200 595 B 75,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,215 1,220 0 1,024,000 1,247,699,000 677 210.345 1,220 T/J 2,654,700 1,215 B 397,800 296 SILO Siloam International Hospitals Tbk. 5,075 5,075 5,000 5,050 -25 65,100 328,522,500 47 57.355 5,075 J 11,100 5,050 T/B 21,100 297 SIMP Salim Ivomas Pratama Tbk. 296 306 296 298 2 10,737,500 3,214,817,200 750 27.091 298 T/J 2,031,700 296 B 1,425,600 298 SIPD Sierad Produce Tbk. 1,000 1,000 990 990 -10 1,800 1,798,000 6 1.100 1,000 J 8,700 990 T/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 5,100 5,125 -50 258,200 1,339,790,000 46 4,456.522 5,250 J 400 5,125 T/B 3,200 301 SMAR Smart Tbk. 3,350 3,350 3,200 3,200 -150 32,100 104,243,000 54 1,057.292 3,200 T/J 9,000 3,190 B 100 302 SMBR Semen Baturaja (Persero) Tbk. 382 386 356 376 -6 106,606,900 39,722,985,000 7,793 67.143 376 T/J 1,847,100 374 B 4,700 303 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,030 1,020 1,030 -5 55,400 56,831,000 41 1,243.961 1,035 J 9,000 1,030 T/B 100 304 SMRA Summarecon Agung Tbk. 600 615 595 605 5 74,775,700 45,343,333,500 3,381 994.085 605 T/J 20,936,000 600 B 6,606,100 305 SMSM Selamat Sempurna Tbk. 1,185 1,210 1,165 1,165 -20 2,309,100 2,753,879,000 1,278 3,111.728 1,175 J 8,400 1,165 T/B 4,200 306 SOCI Soechi Lines Tbk. 127 140 128 131 4 60,335,100 8,051,436,700 2,634 23.818 132 J 727,000 131 T/B 348,300 307 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. 492 494 490 492 0 288,100 141,291,000 71 42.414 496 J 5,100 490 B 117,300 309 SQMI Wilton Makmur Indonesia Tbk. 188 194 178 186 -2 4,520,100 855,655,900 389 105.695 187 J 9,900 186 T/B 250,200 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 130 127 129 1 2,400 310,400 9 137.672 129 T/J 9,200 128 B 100 311 SRIL Sri Rejeki Isman Tbk. 202 208 200 202 0 68,291,100 13,881,413,000 3,449 84.167 204 J 5,286,100 202 T/B 612,300 312 SRTG Saratoga Investama Sedaya Tbk. 2,730 2,740 2,720 2,720 -10 65,300 177,755,000 46 49.455 2,740 J 9,400 2,720 T/B 7,000 313 SSIA Surya Semesta Internusa Tbk. 364 370 360 366 2 21,601,500 7,834,698,400 1,195 150.154 366 T/J 5,900 364 B 29,500 314 SSMS Sawit Sumbermas Sarana Tbk. 825 840 810 820 -5 782,000 646,021,000 263 122.388 825 J 15,300 815 B 2,000 315 STTP Siantar Top Tbk. 8,600 8,800 8,600 8,800 200 10,800 93,625,000 23 5,200.024 8,800 T/J 10,200 8,550 B 1,500 316 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. 4,650 0 0 4,650 0 0 0 0 142.814 4,490 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 1,500 2,920 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 59 65 58 59 0 10,230,100 626,713,400 752 539.059 60 J 431,000 59 T/B 20,300 320 TARA Sitara Propertindo Tbk. 161 150 150 150 -11 17,400 2,610,000 25 141.509 150 T/J 4,683,600 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,140 1,110 1,115 -10 11,390,500 12,827,512,000 934 275.309 1,115 T/J 124,700 1,110 B 973,700 322 TBLA Tunas Baru Lampung Tbk. 665 690 670 670 5 6,086,100 4,117,702,000 770 152.567 675 J 176,300 670 T/B 409,500 323 TCID Mandom Indonesia Tbk. 7,475 7,425 7,275 7,275 -200 3,400 24,882,500 23 713.571 7,275 T/J 8,400 7,250 B 800 324 TCPI Transcoal Pacific Tbk. 3,400 3,770 3,420 3,770 370 19,743,700 71,647,792,000 11,981 2,731.884 3,770 T/J 393,900 3,760 B 30,000 325 TDPM Tridomain Performance Materials Tbk. 92 96 92 93 1 5,560,900 518,835,600 383 40.789 93 T/J 76,600 92 B 373,500 326 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 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. 338 320 320 320 -18 100 32,000 1 72.516 0 J 0 326 B 100 329 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,100 J 200 6,050 B 100 330 TINS Timah Tbk. 645 650 640 640 -5 11,876,600 7,636,671,000 991 327.036 645 J 409,800 640 T/B 1,469,400 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,000 7,125 6,925 6,975 -25 8,410,700 58,852,192,500 4,043 431.252 6,975 T/J 355,800 6,950 B 101,800 332 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 20,800 7,238,400 5 73.436 350 J 5,000 338 B 2,900 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 19,600 980,000 5 80.475 50 T/J 181,200,100 0 B 0 334 TOTL Total Bangun Persada Tbk. 364 356 340 340 -24 5,266,600 1,795,981,000 625 122.203 340 T/J 15,745,600 0 B 0 335 TOTO Surya Toto Indonesia Tbk. 226 228 224 226 0 19,300 4,348,400 24 733.124 228 J 75,600 226 T/B 1,300 336 TOWR Sarana Menara Nusantara Tbk. 1,055 1,070 1,050 1,065 10 85,740,000 90,991,421,500 25,113 5,073.120 1,065 T/J 9,191,600 1,060 B 291,500 337 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. 122 121 117 121 -1 8,600 1,018,200 12 121.933 121 T/J 58,900 118 B 212,400 339 TRIN Perintis Triniti Properti Tbk. 268 280 266 276 8 31,537,100 8,643,730,000 3,681 138.000 278 J 907,500 276 T/B 849,000 340 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. 382 382 380 380 -2 20,000 7,621,200 3 226.676 388 J 12,500 380 T/B 600 342 TSPC Tempo Scan Pacific Tbk. 1,400 1,405 1,380 1,380 -20 84,000 116,568,000 77 246.182 1,390 J 16,500 1,380 T/B 41,100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,650 2,640 2,650 0 600 1,589,000 4 68.831 2,650 T/J 12,600 2,640 B 2,000 344 TURI Tunas Ridean Tbk. 1,385 1,380 1,370 1,380 -5 295,300 406,887,500 23 3,066.667 1,380 T/J 19,900 1,375 B 20,200 345 UCID Uni-Charm Indonesia Tbk. 1,505 1,545 1,480 1,505 0 220,400 330,337,000 143 100.333 1,510 J 14,500 1,505 T/B 21,100 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,595 1,635 1,595 1,625 30 20,572,700 32,922,844,500 371 3,150.690 1,630 J 27,600 1,625 T/B 3,400 347 UNIC Unggul Indah Cahaya Tbk. 3,750 3,800 3,770 3,800 50 200 757,000 2 140.737 3,770 J 300 3,500 B 20,000 348 URBN Urban Jakarta Propertindo Tbk. 1,545 1,545 1,495 1,495 -50 198,800 305,626,000 49 124.583 1,500 J 7,000 1,495 T/B 500 349 VICO Victoria Investama Tbk. 78 80 77 78 0 61,500 4,800,200 14 62.400 78 T/J 16,900 77 B 4,600 350 VOKS Voksel Electric Tbk. 200 206 200 200 0 1,300 260,600 4 88.471 202 J 3,500 200 T/B 12,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 206 210 202 204 -2 14,807,400 3,027,187,600 1,152 70.345 206 J 1,023,800 204 T/B 4,918,600 352 WIKA Wijaya Karya (Persero) Tbk. 1,260 1,285 1,265 1,265 5 19,243,400 24,498,283,000 2,485 325.149 1,265 T/J 360,900 1,260 B 4,831,400 353 WOOD Integra Indocabinet Tbk. 416 420 410 414 -2 21,587,300 8,951,346,400 1,395 159.231 416 J 346,100 414 T/B 73,100 354 WSBP Waskita Beton Precast Tbk. 204 210 202 208 4 162,513,000 33,507,909,200 2,493 42.449 208 T/J 8,632,700 206 B 4,136,200 355 WSKT Waskita Karya (Persero) Tbk. 720 740 720 725 5 63,616,400 46,455,991,000 3,603 195.682 730 J 4,400,600 725 T/B 1,370,400 356 WTON Wijaya Karya Beton Tbk. 300 306 298 300 0 11,385,800 3,426,346,400 910 50.847 300 T/J 675,900 298 B 1,043,600 357 ZINC Kapuas Prima Coal Tbk. 140 142 136 140 0 132,608,600 18,571,213,900 1,775 499.091 140 T/J 584,400 139 B 430,000 Total 5,010,940,400 2,638,696,221,000 362,775 5,078,950,300 143,950,100 Jakarta, 16 July 2020 Trading Division