List of Securities Quotation: IDX SMC Composite Date: Friday, 17 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. 8,975 9,275 8,875 9,175 200 3,210,300 29,333,222,500 2,575 745.354 9,200 J 166,400 9,175 T/B 1,708,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 0 0 6,600 0 0 0 0 1,506.784 6,600 J 400 0 B 0 3 ABMM ABM Investama Tbk. 1,220 1,220 1,135 1,145 -75 33,600 38,355,500 28 30.533 1,145 T/J 19,100 1,140 B 1,000 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,650 1,620 1,635 -15 9,461,200 15,431,311,500 4,771 1,993.902 1,635 T/J 228,600 1,630 B 58,700 5 ADHI Adhi Karya (Persero) Tbk. 645 650 635 635 -10 10,187,000 6,501,376,500 1,304 498.692 640 J 1,384,700 635 T/B 4,597,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,650 7,750 7,650 7,725 75 162,000 1,249,035,000 254 332.258 7,725 T/J 24,000 7,700 B 55,100 7 ADRO Adaro Energy Tbk. 1,110 1,160 1,110 1,155 45 93,909,100 107,591,512,000 7,982 105.000 1,155 T/J 3,443,500 1,150 B 367,900 8 AGII Aneka Gas Industri Tbk. 575 575 565 570 -5 11,700 6,695,000 30 51.818 575 J 62,300 570 T/B 1,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 222 238 218 228 6 116,634,100 26,773,632,400 4,029 372.500 230 J 4,046,100 228 T/B 8,733,100 10 AGRS Bank IBK Indonesia Tbk. 104 106 100 102 -2 140,800 14,334,200 29 92.727 103 J 1,500 102 T/B 15,100 11 AKRA AKR Corporindo Tbk. 2,480 2,500 2,440 2,480 0 10,884,100 26,931,227,000 1,458 1,976.552 2,480 T/J 74,900 2,470 B 188,600 12 AMAG Asuransi Multi Artha Guna Tbk. 276 276 270 276 0 2,400 656,400 5 262.857 274 J 8,400 270 B 99,000 13 AMAR Bank Amar Indonesia Tbk. 376 380 376 378 2 93,800 35,456,000 54 217.241 378 T/J 6,500 374 B 10,700 14 AMFG Asahimas Flat Glass Tbk. 2,730 2,730 2,730 2,730 0 1,500 4,095,000 3 111.429 2,900 J 300 2,730 T/B 600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 100 215,000 1 113.158 2,150 T/J 3,100 2,060 B 900 16 AMRT Sumber Alfaria Trijaya Tbk. 750 760 740 745 -5 1,359,700 1,017,061,000 368 1,901.044 750 J 500 745 T/B 82,900 17 ANJT Austindo Nusantara Jaya Tbk. 565 530 530 530 -35 100 53,000 1 44.167 530 T/J 500 0 B 0 18 ANTM Aneka Tambang Tbk. 650 660 645 660 10 21,499,000 14,080,895,500 2,626 435.155 660 T/J 7,195,700 655 B 1,619,800 19 APIC Pacific Strategic Financial Tbk. 865 875 845 870 5 24,198,100 20,858,290,000 2,255 925.374 870 T/J 137,600 865 B 52,900 20 APLN Agung Podomoro Land Tbk. 119 121 115 116 -3 31,262,500 3,673,653,800 1,212 31.781 117 J 740,200 116 T/B 165,300 21 ARII Atlas Resources Tbk. 520 540 486 510 -10 31,700 15,906,200 14 34.000 520 J 26,000 0 B 0 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. 420 450 418 448 28 6,688,200 2,921,274,000 637 3,044.926 450 J 750,700 448 T/B 44,000 24 ARTO Bank Jago Tbk. 2,840 2,860 2,780 2,790 -50 79,900 224,341,000 91 14,061.083 2,790 T/J 7,400 2,780 B 23,800 25 ASGR Astra Graphia Tbk. 665 670 660 665 0 406,500 270,656,000 83 137.875 665 T/J 9,900 660 B 309,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,150 1,150 1,150 1,150 0 6,600 7,590,000 7 2,129.630 1,150 T/J 1,000 1,145 B 1,800 27 ASRI Alam Sutera Realty Tbk. 134 136 130 134 0 45,932,700 6,104,090,400 1,366 127.619 134 T/J 2,387,500 133 B 8,548,900 28 ASSA Adi Sarana Armada Tbk. 500 505 482 488 -12 6,595,800 3,253,243,700 636 125.128 488 T/J 46,100 486 B 216,000 29 ATIC Anabatic Technologies Tbk. 660 710 700 710 50 1,200 842,000 5 101.429 700 J 600 620 B 1,200 30 AUTO Astra Otoparts Tbk. 935 945 925 935 0 2,541,100 2,376,965,000 440 845.618 935 T/J 212,300 930 B 27,400 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 25,653,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. 368 372 362 366 -2 63,400 23,153,200 30 269.842 366 T/J 381,400 362 B 10,300 33 BALI Bali Towerindo Sentra Tbk. 890 845 830 830 -60 33,300 27,778,500 17 1,037.500 885 J 1,000 0 B 0 34 BBKP Bank Bukopin Tbk. 181 182 181 181 0 10,535,700 1,912,333,800 521 54.275 182 J 2,041,000 181 T/B 7,283,000 35 BBMD Bank Mestika Dharma Tbk. 1,360 1,460 1,380 1,380 20 7,400 10,576,000 15 100.000 1,445 J 500 1,360 B 2,000 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,330 1,300 1,305 -10 24,499,600 32,069,898,000 2,753 170.217 1,305 T/J 1,278,100 1,300 B 4,465,500 37 BBYB Bank Yudha Bhakti Tbk. 300 304 292 292 -8 38,200 11,155,600 9 297.292 304 J 104,900 292 T/B 3,400 38 BCAP MNC Kapital Indonesia Tbk. 157 158 151 156 -1 13,938,500 2,185,369,300 1,705 442.403 156 T/J 10,000 155 B 39,200 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. 2,800 2,800 2,750 2,750 -50 1,843,500 5,090,521,000 869 1.553 2,750 T/J 30,100 2,740 B 88,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 11,400 570,000 16 217.306 50 T/J 818,134,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 124 126 120 122 -2 52,792,600 6,504,273,900 1,603 71.765 122 T/J 1,901,500 121 B 1,098,800 43 BFIN BFI Finance Indonesia Tbk. 276 280 272 274 -2 4,859,500 1,334,549,000 377 1,404.120 276 J 267,800 274 T/B 295,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 21,800 1,090,000 5 146.220 50 T/J 32,540,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 880 890 850 875 -5 779,700 675,354,000 66 494.361 885 J 10,000 875 T/B 200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 206,600 10,330,000 6 35.714 50 T/J 67,408,500 0 B 0 47 BIRD Blue Bird Tbk. 990 1,015 980 985 -5 1,982,100 1,962,750,000 510 15.154 985 T/J 388,600 980 B 557,000 48 BISI BISI International Tbk. 815 820 810 820 5 30,500 24,903,000 26 410.000 820 T/J 19,900 815 B 2,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 930 905 910 -15 9,581,300 8,768,663,500 1,583 151.667 915 J 612,100 910 T/B 113,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 550 535 540 -5 10,226,000 5,508,457,500 1,801 125.581 545 J 1,018,400 540 T/B 122,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 187,600 9,380,000 16 3.455 50 T/J 252,645,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 75 74 75 3 12,900 962,100 32 172.097 75 T/J 138,600 73 B 27,900 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 212,136,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 0 B 0 55 BMAS Bank Maspion Indonesia Tbk. 288 296 274 282 -6 3,300 938,600 10 88.125 296 J 300 282 T/B 200 56 BMTR Global Mediacom Tbk. 206 208 202 202 -4 33,181,500 6,756,223,800 852 164.415 204 J 598,800 202 T/B 377,900 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 2 0.172 50 T/J 77,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 785 795 780 780 -5 3,653,300 2,861,169,500 733 5.759 785 J 293,400 780 T/B 1,045,600 59 BNII Bank Maybank Indonesia Tbk. 163 164 162 163 0 666,900 108,239,300 51 1.942 164 J 58,800 163 T/B 89,200 60 BNLI Bank Permata Tbk. 1,280 1,280 1,275 1,275 -5 2,238,500 2,858,357,000 143 13.882 1,280 J 289,100 1,275 T/B 5,895,000 61 BOGA Bintang Oto Global Tbk. 1,365 1,395 1,360 1,395 30 78,099,200 107,745,892,500 3,705 1,354.369 1,395 T/J 39,800 1,390 B 85,400 62 BOLA Bali Bintang Sejahtera Tbk. 162 172 156 160 -2 19,800 3,137,300 34 91.429 160 T/J 500 157 B 1,100 63 BOLT Garuda Metalindo Tbk. 930 0 0 930 0 0 0 0 169.091 865 J 8,200 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 110,300 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 5,325 5,325 5,325 0 300 1,597,500 3 207.243 5,500 J 100 0 B 0 67 BRIS Bank BRIsyariah Tbk. 492 496 486 488 -4 55,760,100 27,273,904,400 5,386 95.686 488 T/J 98,800 486 B 6,224,300 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 44,400 2,220,000 13 7.874 50 T/J 71,268,400 0 B 0 69 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,050 J 8,000 1,000 B 100 70 BSDE Bumi Serpong Damai Tbk. 750 755 740 745 -5 39,869,000 29,807,309,500 2,368 145.934 745 T/J 4,758,100 740 B 3,792,700 71 BSIM Bank Sinarmas Tbk. 515 520 510 520 5 7,600 3,921,500 15 354.661 520 T/J 11,200 515 B 12,400 72 BSSR Baramulti Suksessarana Tbk. 1,335 1,335 1,300 1,300 -35 3,100 4,100,500 5 66.667 1,370 J 200 1,300 T/B 6,900 73 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 7,084,300 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. 2,180 2,200 2,170 2,200 20 88,500 192,165,000 34 425.893 2,200 T/J 24,100 2,170 B 40,900 77 BTPS Bank BTPN Syariah Tbk. 3,190 3,210 3,140 3,190 0 6,116,800 19,455,484,000 2,695 327.179 3,190 T/J 21,700 3,180 B 10,600 78 BUKK Bukaka Teknik Utama Tbk. 710 750 735 740 30 40,100 29,717,500 40 125.424 740 T/J 3,900 735 B 100 79 BULL Buana Lintas Lautan Tbk. 320 324 312 316 -4 110,580,400 35,329,445,000 3,653 30.902 318 J 390,000 316 T/B 190,200 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 19,736,000 986,800,000 131 2.902 50 T/J 1,645,533,800 0 B 0 81 BWPT Eagle High Plantations Tbk. 100 103 98 102 2 113,908,700 11,506,932,800 3,965 22.308 103 J 6,033,300 102 T/B 917,600 82 CAMP Campina Ice Cream Industry Tbk. 206 208 204 206 0 182,400 37,363,600 62 62.424 206 T/J 5,600 204 B 226,300 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 199,100 9,955,000 11 28.571 50 T/J 86,023,700 0 B 0 84 CASA Capital Financial Indonesia Tbk. 374 374 352 374 0 2,740,900 1,014,151,400 22 683.267 430 J 50,000 368 B 600 85 CASS Cardig Aero Services Tbk. 189 200 179 189 0 4,099,500 792,153,600 591 47.250 190 J 1,100 189 T/B 134,300 86 CENT Centratama Telekomunikasi Indonesia Tbk. 95 101 89 98 3 16,618,900 1,614,595,900 371 627.200 98 T/J 367,900 97 B 236,600 87 CFIN Clipan Finance Indonesia Tbk. 194 197 194 195 1 100,000 19,556,600 31 15.259 197 J 87,500 195 T/B 999,900 88 CITA Cita Mineral Investindo Tbk. 1,750 1,800 1,750 1,750 0 9,300 16,540,000 8 6,350.243 1,750 T/J 1,100 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 6,700 0 B 0 90 CLEO Sariguna Primatirta Tbk. 464 466 462 466 2 6,057,900 2,812,004,200 522 2,026.087 466 T/J 93,600 464 B 9,800 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,305 1,305 1,300 1,300 -5 2,400 3,131,000 6 124.395 1,305 J 1,100 1,300 T/B 22,600 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 0 100 5,000 1 45.455 50 T/J 223,425,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 336 340 332 340 4 10,300 3,500,000 4 171.574 336 J 10,000 328 B 3,900 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. 655 665 645 645 -10 18,408,800 11,955,578,000 2,163 144.412 650 J 895,200 645 T/B 200,500 97 DEFI Danasupra Erapacific Tbk. 1,795 1,795 1,790 1,790 -5 15,400 27,608,000 15 3,592.790 1,795 J 1,600 1,790 T/B 1,800 98 DEWA Darma Henwa Tbk 50 50 50 50 0 10,100 505,000 2 16.496 50 T/J 232,519,300 0 B 0 99 DILD Intiland Development Tbk. 180 182 178 181 1 5,485,700 989,724,000 145 31.541 181 T/J 325,000 180 B 30,000 100 DIVA Distribusi Voucher Nusantara Tbk. 1,780 1,810 1,760 1,785 5 46,800 83,200,500 42 60.508 1,785 T/J 55,100 1,780 B 3,000 101 DLTA Delta Djakarta Tbk. 4,840 4,840 4,800 4,810 -30 6,900 33,339,000 41 28,752.466 4,840 J 18,100 4,810 T/B 1,000 102 DMAS Puradelta Lestari Tbk. 194 202 192 200 6 286,461,100 56,425,061,300 6,324 95.238 200 T/J 13,604,700 199 B 2,084,000 103 DMMX Digital Mediatama Maxima Tbk. 190 210 187 210 20 36,644,800 7,385,971,200 2,545 91.304 210 T/J 512,900 208 B 321,000 104 DMND Diamond Food Indonesia Tbk. 960 960 950 950 -10 15,400 14,740,500 18 103.825 950 T/J 2,800 945 B 400 105 DNAR Bank Oke Indonesia Tbk. 250 0 0 250 0 0 0 0 227.273 260 J 500,100 234 B 100 106 DNET Indoritel Makmur Internasional Tbk. 3,200 3,390 3,220 3,390 190 99,200 335,953,000 20 2,977.890 3,390 T/J 9,000 3,280 B 500 107 DOID Delta Dunia Makmur Tbk. 216 242 216 234 18 303,248,900 70,548,312,600 11,806 316.798 234 T/J 2,757,500 232 B 221,400 108 DSNG Dharma Satya Nusantara Tbk. 350 354 336 340 -10 5,874,000 2,025,802,200 337 91.892 342 J 169,900 340 T/B 715,400 109 DSSA Dian Swastatika Sentosa Tbk 21,250 20,875 19,775 20,875 -375 2,400 49,645,000 9 1,391.667 20,825 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 450 458 432 436 -14 1,604,100 703,801,000 514 86.337 438 J 101,200 436 T/B 117,500 111 DUTI Duta Pertiwi Tbk 6,075 6,400 5,675 5,950 -125 301,700 1,804,982,500 405 598.411 5,950 T/J 3,600 5,900 B 400 112 DVLA Darya-Varia Laboratoria Tbk. 2,220 2,220 2,180 2,190 -30 27,900 61,170,000 33 806.121 2,190 T/J 11,100 2,180 B 3,500 113 DWGL Dwi Guna Laksana Tbk. 252 252 240 240 -12 1,700 412,400 9 160.000 240 T/J 1,700 236 B 100 114 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 119,500 655 B 200 115 ELSA Elnusa Tbk. 244 240 228 234 -10 65,807,500 15,420,391,600 3,280 58.500 236 J 8,540,600 234 T/B 1,169,200 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 2 10.308 50 T/J 763,263,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,590 4,800 4,800 4,800 210 200 960,000 1 666.667 4,800 T/J 500 4,310 B 100 118 EPMT Enseval Putera Megatrading Tbk. 1,825 1,870 1,825 1,870 45 2,300 4,206,500 9 1,308.342 1,850 J 49,900 1,830 B 100 119 ERAA Erajaya Swasembada Tbk. 1,375 1,490 1,375 1,455 80 87,050,500 125,817,444,000 13,180 145.500 1,455 T/J 454,800 1,450 B 466,600 120 ESSA Surya Esa Perkasa Tbk. 156 161 155 158 2 1,445,900 227,128,300 104 294.167 159 J 389,000 158 T/B 9,600 121 EXCL XL Axiata Tbk. 2,870 2,900 2,780 2,850 -20 5,311,100 15,172,202,000 2,469 144.640 2,860 J 11,800 2,850 T/B 97,500 122 FAST Fast Food Indonesia Tbk. 920 930 915 930 10 42,700 39,389,000 17 2,925.172 930 T/J 24,900 920 B 17,300 123 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 400 2,920,000 1 1,672.931 7,450 J 1,500 7,300 T/B 100 124 FILM MD Pictures Tbk. 174 188 171 177 3 3,482,000 628,903,600 701 84.286 178 J 19,000 177 T/B 268,700 125 FISH FKS Multi Agro Tbk. 2,950 2,950 2,950 2,950 0 100 295,000 1 2,360.000 3,000 J 5,100 2,760 B 400 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 760 J 1,900 0 B 0 127 FREN Smartfren Telecom Tbk. 97 99 96 98 1 21,248,600 2,078,250,300 892 5.444 98 T/J 6,784,200 97 B 6,070,300 128 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. 264 300 262 290 26 20,100 5,797,400 31 34.524 290 T/J 2,700 270 B 92,900 130 GIAA Garuda Indonesia (Persero) Tbk. 264 268 258 260 -4 27,321,800 7,126,669,400 2,140 34.951 262 J 1,181,400 260 T/B 7,302,300 131 GJTL Gajah Tunggal Tbk. 404 408 400 406 2 1,797,300 725,446,200 246 79.708 408 J 467,800 406 T/B 174,500 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 88 85 86 0 4,385,600 375,054,400 240 21.500 86 T/J 1,807,000 85 B 1,954,300 133 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 1,295 5 171,500 220,593,500 102 100.778 1,295 T/J 1,000 1,285 B 21,200 135 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. 95 99 96 96 1 20,900 2,059,800 12 38.400 98 J 500 96 T/B 14,600 137 HEAL Medikaloka Hermina Tbk. 2,990 3,000 2,960 2,970 -20 160,000 477,831,000 124 80.270 2,990 J 178,200 2,970 T/B 40,400 138 HERO Hero Supermarket Tbk. 870 875 840 845 -25 40,300 34,198,000 37 1,763.797 845 T/J 22,000 840 B 1,400 139 HEXA Hexindo Adiperkasa Tbk. 3,560 3,750 3,550 3,640 80 168,400 604,620,000 157 1,114.308 3,640 T/J 2,900 3,610 B 1,500 140 HITS Humpuss Intermoda Transportasi Tbk. 610 610 570 570 -40 3,600 2,175,000 8 876.923 570 T/J 6,800 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 660 660 650 655 -5 6,862,000 4,504,786,000 375 211.290 655 T/J 100 650 B 927,500 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 72 72 67 68 -4 19,783,000 1,349,965,500 1,280 64.762 69 J 1,642,600 68 T/B 10,000 144 HRTA Hartadinata Abadi Tbk. 230 236 228 234 4 325,900 75,734,200 66 78.000 234 T/J 700 232 B 34,200 145 HRUM Harum Energy Tbk. 1,185 1,225 1,185 1,210 25 1,348,100 1,632,008,000 373 23.269 1,215 J 18,000 1,210 T/B 9,500 146 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. 133 138 130 132 -1 762,200 102,403,700 121 125.714 133 J 400 132 T/B 75,800 148 IFSH Ifishdeco Tbk. 436 448 434 448 12 18,600 8,206,400 11 101.818 448 T/J 2,500 420 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. 665 675 655 660 -5 1,385,300 918,704,500 361 88.605 665 J 27,700 660 T/B 177,900 151 IMJS Indomobil Multi Jasa Tbk. 260 264 252 260 0 1,984,800 511,921,600 250 52.000 262 J 41,300 260 T/B 72,300 152 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,260 1,265 -5 689,700 871,488,000 63 332.895 1,265 T/J 36,400 1,255 B 10,900 153 INAF Indofarma Tbk. 1,090 1,155 1,090 1,120 30 6,912,800 7,823,472,500 1,755 448.000 1,125 J 64,600 1,120 T/B 17,800 154 INCO Vale Indonesia Tbk. 3,190 3,240 3,170 3,200 10 9,348,000 29,962,615,000 2,283 1,306.122 3,200 T/J 509,600 3,190 B 119,900 155 INDR Indo-Rama Synthetics Tbk. 2,250 2,300 2,250 2,260 10 14,800 33,376,000 12 304.381 2,280 J 100 2,260 T/B 1,400 156 INDS Indospring Tbk. 2,150 2,240 2,150 2,230 80 7,200 15,552,000 13 209.062 2,230 T/J 6,200 2,170 B 500 157 INDY Indika Energy Tbk. 895 1,010 885 975 80 112,796,900 110,387,345,500 12,063 33.051 980 J 231,400 975 T/B 6,714,300 158 INKP Indah Kiat Pulp & Paper Tbk. 7,650 8,175 7,550 8,175 525 23,513,500 188,706,720,000 9,045 421.246 8,200 J 334,300 8,175 T/B 3,002,500 159 INPP Indonesian Paradise Property Tbk. 695 700 690 700 5 1,700 1,186,500 5 666.667 700 T/J 15,300 685 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,610 1,705 1,510 1,705 95 29,200 46,643,000 45 617.754 1,705 T/J 300 1,620 B 1,500 161 INRU Toba Pulp Lestari Tbk. 820 835 820 835 15 200 165,500 2 8.477 835 T/J 1,900 770 B 100 162 INTA Intraco Penta Tbk. 266 276 276 276 10 100 27,600 1 194.557 274 J 101,300 254 B 1,000 163 IPCC Indonesia Kendaraan Terminal Tbk. 438 444 436 438 0 4,837,100 2,125,118,800 757 26.707 438 T/J 43,700 436 B 323,600 164 IPTV MNC Vision Networks Tbk. 358 358 348 348 -10 22,525,600 7,997,100,200 2,157 145.000 348 T/J 82,000 346 B 255,900 165 IRRA Itama Ranoraya Tbk. 580 595 575 595 15 4,638,600 2,678,372,000 490 159.091 595 T/J 401,900 590 B 26,000 166 ISAT Indosat Tbk. 2,520 2,560 2,530 2,560 40 1,924,000 4,894,988,000 1,001 182.857 2,560 T/J 526,900 2,550 B 45,200 167 ISSP Steel Pipe Industry of Indonesia Tbk. 131 134 130 130 -1 2,216,700 290,062,200 210 44.068 130 T/J 15,200 129 B 1,569,700 168 ITIC Indonesian Tobacco Tbk. 990 1,000 925 925 -65 2,956,600 2,745,526,500 1,156 420.455 925 T/J 287,500 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,675 8,100 7,650 7,850 175 9,901,300 78,264,670,000 6,215 56.071 7,850 T/J 58,000 7,825 B 83,500 170 JAST Jasnita Telekomindo Tbk. 96 98 93 95 -1 7,065,900 677,397,500 575 38.618 96 J 119,500 95 T/B 591,900 171 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 242,203,300 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 605 605 600 605 0 700 423,000 2 343.185 590 J 2,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 346 366 322 360 14 906,700 303,023,400 121 297.971 360 T/J 55,700 332 B 7,900 174 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,175 1,160 1,160 -5 12,899,700 15,003,997,000 3,033 317.113 1,165 J 476,400 1,160 T/B 362,600 175 JRPT Jaya Real Property Tbk. 414 422 414 418 4 1,474,400 617,462,200 190 401.923 418 T/J 354,500 416 B 210,500 176 JSMR Jasa Marga (Persero) Tbk. 4,390 4,450 4,310 4,400 10 5,019,100 22,143,440,000 1,681 259.464 4,410 J 40,800 4,400 T/B 22,900 177 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 1,800 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. 770 770 765 765 -5 1,005,900 774,440,000 28 1,700.000 770 J 1,800 765 T/B 18,500 179 KAEF Kimia Farma Tbk. 1,255 1,325 1,255 1,280 25 16,465,800 21,356,544,500 3,553 1,280.000 1,285 J 28,700 1,280 T/B 363,500 180 KBLI KMI Wire & Cable Tbk. 412 416 412 412 0 547,700 225,971,000 98 50.061 412 T/J 5,003,300 410 B 45,100 181 KEEN Kencana Energi Lestari Tbk. 340 350 328 342 2 2,393,700 807,601,800 86 86.364 342 T/J 74,300 340 B 10,000 182 KEJU Mulia Boga Raya Tbk. 1,085 1,120 1,090 1,090 5 645,200 708,906,500 305 145.333 1,095 J 303,900 1,090 T/B 245,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 2,600 130,000 3 1.818 50 T/J 809,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 143 -1 333,300 47,417,300 116 4.961 143 T/J 37,100 142 B 108,800 185 KINO Kino Indonesia Tbk. 3,350 3,390 3,320 3,330 -20 225,900 754,588,000 87 87.632 3,340 J 6,700 3,330 T/B 161,200 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,400 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 202 210 192 196 -6 7,900 1,546,200 6 687.719 196 T/J 458,000 193 B 2,000 188 KMTR Kirana Megatara Tbk. 282 296 280 284 2 100,100 28,652,400 54 62.009 292 J 1,000 284 T/B 500 189 KOTA DMS Propertindo Tbk. 635 640 620 620 -15 7,910,900 4,998,474,000 394 310.000 620 T/J 6,600 615 B 100,000 190 KPIG MNC Land Tbk. 110 111 108 110 0 660,600 72,452,500 73 236.697 110 T/J 592,200 109 B 400,000 191 KRAH Grand Kartech Tbk. 478 458 450 450 -28 1,400 635,400 6 163.636 458 J 500 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. 376 380 368 368 -8 49,138,800 18,250,179,600 4,121 45.751 370 J 911,400 368 T/B 1,764,000 193 KREN Kresna Graha Investama Tbk. 123 127 123 125 2 17,358,500 2,168,865,200 1,492 1,300.458 126 J 1,149,600 125 T/B 31,700 194 LAND Trimitra Propertindo Tbk. 202 218 202 214 12 257,000 52,669,800 11 54.872 212 J 59,800 204 B 100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 115.702 6,950 J 700 6,600 B 100 196 LINK Link Net Tbk. 2,030 2,070 2,030 2,040 10 862,400 1,762,362,000 652 127.500 2,050 J 59,900 2,040 T/B 109,500 197 LPCK Lippo Cikarang Tbk 830 850 815 820 -10 485,600 402,793,000 119 92.452 825 J 5,400 820 T/B 27,500 198 LPKR Lippo Karawaci Tbk. 145 147 140 141 -4 41,136,900 5,849,240,900 1,505 45.531 142 J 100,000 141 T/B 389,900 199 LPPF Matahari Department Store Tbk. 1,380 1,390 1,350 1,350 -30 15,245,100 20,758,139,500 4,380 30.591 1,355 J 26,200 1,350 T/B 330,200 200 LSIP PP London Sumatra Indonesia Tbk. 940 960 925 945 5 42,243,500 40,009,789,000 3,505 243.871 950 J 1,121,700 945 T/B 1,850,900 201 MAIN Malindo Feedmill Tbk. 630 640 620 620 -10 7,367,200 4,636,212,000 1,037 352.273 625 J 34,500 620 T/B 1,438,400 202 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,250 2,190 2,250 50 1,696,400 3,788,677,000 522 107.143 2,260 J 6,700 2,250 T/B 43,900 203 MAPB MAP Boga Adiperkasa Tbk. 1,465 0 0 1,465 0 0 0 0 87.202 1,495 J 100 1,465 B 200 204 MAPI Mitra Adiperkasa Tbk. 690 705 680 700 10 34,347,100 23,888,095,000 2,673 1,123.325 700 T/J 1,358,600 695 B 279,700 205 MARI Mahaka Radio Integra Tbk. 50 52 50 50 0 9,323,100 468,510,500 441 66.667 50 T/J 7,860,900 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 780 790 770 790 10 5,681,500 4,450,596,500 791 1,580.000 790 T/J 504,800 785 B 5,000 207 MASA Multistrada Arah Sarana Tbk. 535 620 560 560 25 13,200 8,093,000 20 398.180 560 T/J 500 555 B 1,000 208 MBAP Mitrabara Adiperdana Tbk. 1,890 1,950 1,800 1,805 -85 346,200 646,620,500 230 138.846 1,875 J 2,200 1,805 T/B 45,600 209 MCAS M Cash Integrasi Tbk. 2,080 2,120 2,040 2,040 -40 4,301,100 8,935,212,000 1,041 147.292 2,040 T/J 8,300 2,030 B 19,200 210 MCOR Bank China Construction Bank Indonesia Tbk. 147 149 140 142 -5 16,983,200 2,439,596,700 933 127.363 143 J 20,600 142 T/B 1,034,900 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,790,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,485 1,500 1,455 1,485 0 54,905,100 81,379,751,000 4,316 387.231 1,485 T/J 973,400 1,480 B 105,300 213 MDLN Modernland Realty Tbk. 55 0 0 55 0 0 0 0 16.323 0 J 0 0 B 0 214 MEDC Medco Energi Internasional Tbk. 488 492 474 476 -12 63,308,500 30,480,481,800 4,427 838.368 478 J 779,300 476 T/B 245,100 215 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 1,200 7,440,000 1 4,519.346 6,400 J 1,300 6,200 T/B 23,800 216 MERK Merck Tbk. 3,940 4,450 3,940 4,050 110 1,036,800 4,328,374,000 1,814 10,678.409 4,060 J 500 4,050 T/B 3,900 217 META Nusantara Infrastructure Tbk. 111 113 110 110 -1 70,900 7,812,100 25 33.326 111 J 87,700 110 T/B 17,600 218 MFIN Mandala Multifinance Tbk. 965 985 945 970 5 13,300 12,908,500 17 994.872 970 T/J 100,000 930 B 3,000 219 MGRO Mahkota Group Tbk. 675 705 670 700 25 3,874,400 2,657,249,500 393 311.111 700 T/J 15,400 695 B 6,600 220 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 300,100 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,340 2,270 2,280 -40 16,877,100 38,787,035,000 2,155 134.237 2,290 J 33,700 2,280 T/B 100,400 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 420,300 21,015,000 9 238.095 50 T/J 801,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 15,800 14,700 14,700 14,700 -1,100 200 2,940,000 1 700.000 15,800 J 6,500 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,975 9,975 9,925 9,925 -50 21,500 213,657,500 53 63,216.561 9,925 T/J 18,400 9,900 B 12,900 225 MLPL Multipolar Tbk. 52 52 50 51 -1 5,474,400 277,268,200 68 5.850 51 T/J 6,816,800 50 B 13,590,800 226 MMLP Mega Manunggal Property Tbk. 188 188 186 188 0 758,300 142,062,300 65 32.137 188 T/J 3,060,200 187 B 105,600 227 MNCN Media Nusantara Citra Tbk. 915 920 895 900 -15 58,129,000 52,737,768,000 5,228 100.000 905 J 814,700 900 T/B 1,506,500 228 MOLI Madusari Murni Indah Tbk. 970 965 965 965 -5 5,100 4,921,500 5 166.379 965 T/J 1,699,000 930 B 1,200 229 MPMX Mitra Pinasthika Mustika Tbk. 492 496 490 492 0 1,123,400 552,793,200 264 32.800 492 T/J 80,800 490 B 809,900 230 MPPA Matahari Putra Prima Tbk. 113 115 110 112 -1 837,200 92,861,000 74 47.089 112 T/J 487,800 111 B 100,000 231 MPRO Maha Properti Indonesia Tbk. 805 765 750 750 -55 1,200 902,000 4 681.818 780 J 200 755 B 700 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,750 4,700 4,700 4,700 -50 500 2,350,000 3 426.310 4,700 T/J 100 4,420 B 100 233 MSIN MNC Studios International Tbk. 254 262 254 256 2 9,918,800 2,555,209,200 1,406 51.200 258 J 197,200 256 T/B 1,034,800 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,500 995 B 500 235 MTDL Metrodata Electronics Tbk. 1,470 1,480 1,415 1,435 -35 993,400 1,439,975,000 333 2,583.351 1,440 J 9,000 1,435 T/B 364,800 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 98,738,300 0 B 0 237 MTLA Metropolitan Land Tbk. 398 400 372 396 -2 60,700 23,777,400 16 166.491 396 T/J 50,100 380 B 100 238 MTPS Meta Epsi Tbk. 139 137 132 132 -7 42,600 5,654,800 17 41.250 136 J 47,100 132 T/B 1,900 239 MYOH Samindo Resources Tbk. 1,090 1,090 1,070 1,090 0 98,500 106,463,000 23 129.828 1,090 T/J 80,200 1,085 B 200 240 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 2,011,200 4,445,830,000 905 11,105.553 2,220 T/J 100,300 2,210 B 7,900 241 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. 97 130 92 110 13 149,700 16,396,200 89 106.796 110 T/J 19,700 109 B 200 243 NATO Nusantara Properti Internasional Tbk. 292 296 282 286 -6 649,000 187,738,000 199 277.670 286 T/J 10,000 284 B 267,300 244 NFCX NFC Indonesia Tbk. 1,770 1,800 1,750 1,795 25 1,224,700 2,204,108,000 15 97.027 1,800 J 46,700 1,795 T/B 8,000 245 NIKL Pelat Timah Nusantara Tbk. 545 565 525 540 -5 9,689,800 5,309,537,000 2,002 166.154 545 J 66,200 540 T/B 21,600 246 NIRO City Retail Developments Tbk. 144 144 143 144 0 201,800 28,958,200 9 137.143 145 J 56,700 144 T/B 19,200 247 NISP Bank OCBC NISP Tbk. 735 740 730 730 -5 6,600 4,869,500 7 884.591 740 J 522,000 730 T/B 5,200 248 NOBU Bank Nationalnobu Tbk. 730 680 680 680 -50 800 544,000 3 181.333 720 J 500 680 T/B 1,400 249 NZIA Nusantara Almazia Tbk. 206 196 192 192 -14 35,400 6,797,500 23 87.273 193 J 29,900 0 B 0 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 5,500 251 PALM Provident Agro Tbk. 186 187 180 187 1 400 73,400 4 51.111 200 J 100 186 B 1,000 252 PBID Panca Budi Idaman Tbk. 870 880 860 865 -5 4,300 3,717,500 10 101.765 865 T/J 2,800 860 B 3,000 253 PBRX Pan Brothers Tbk. 250 258 248 248 -2 112,100 28,005,800 14 438.938 250 J 19,400 248 T/B 92,000 254 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. 1,160 1,170 1,145 1,160 0 50,234,900 58,410,249,500 3,485 386.667 1,165 J 1,631,400 1,160 T/B 220,100 256 PJAA Pembangunan Jaya Ancol Tbk. 555 560 550 550 -5 21,400 11,861,000 30 107.317 550 T/J 100 545 B 4,100 257 PLIN Plaza Indonesia Realty Tbk. 2,400 2,420 2,420 2,420 20 2,000 4,840,000 2 1,004.191 2,420 T/J 13,100 2,400 B 36,900 258 PMJS Putra Mandiri Jembar Tbk. 125 128 125 126 1 1,100 139,300 4 100.800 126 T/J 16,200 125 B 400,800 259 PNBN Bank Pan Indonesia Tbk 815 825 800 815 0 10,331,400 8,386,390,500 846 1,356.976 815 T/J 103,700 810 B 69,100 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 8,100 405,000 10 50.000 50 T/J 8,040,900 0 B 0 261 PNIN Paninvest Tbk. 740 740 725 740 0 216,000 158,117,000 43 786.899 740 T/J 2,000 730 B 1,000 262 PNLF Panin Financial Tbk. 185 186 183 184 -1 11,033,000 2,033,569,400 405 198.876 185 J 484,900 184 T/B 305,500 263 POLI Pollux Investasi Internasional Tbk. 1,185 1,180 1,105 1,165 -20 28,800 32,617,000 22 71.254 1,165 T/J 100 1,105 B 500 264 POLU Golden Flower Tbk. 930 880 880 880 -50 100 88,000 1 305.556 930 J 100 880 T/B 4,100 265 PORT Nusantara Pelabuhan Handal Tbk. 565 615 560 560 -5 1,800 1,026,000 4 104.673 530 J 2,300 0 B 0 266 POWR Cikarang Listrindo Tbk. 590 635 585 600 10 67,585,800 41,033,666,000 2,764 40.000 600 T/J 1,850,900 595 B 1,058,700 267 PPRE PP Presisi Tbk. 200 204 200 204 4 17,360,400 3,504,043,200 2,370 47.442 204 T/J 668,500 202 B 240,300 268 PPRO PP Properti Tbk. 50 50 50 50 0 525,700 26,285,000 89 108.108 50 T/J 72,870,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,020 3,020 3,000 3,000 -20 58,300 175,594,000 45 46.154 3,000 T/J 7,300 2,990 B 12,600 270 PRIM Royal Prima Tbk. 300 310 290 298 -2 3,100 904,400 9 59.600 298 T/J 199,900 292 B 300 271 PSAB J Resources Asia Pasifik Tbk. 182 182 180 181 -1 3,181,500 574,806,800 268 587.224 182 J 943,700 181 T/B 966,800 272 PSGO Palma Serasih Tbk. 100 108 100 105 5 44,400 4,650,900 19 100.000 108 J 195,200 105 T/B 55,600 273 PTBA Bukit Asam Tbk. 2,120 2,170 2,110 2,140 20 59,441,700 127,626,146,000 6,883 1,860.870 2,140 T/J 6,272,700 2,130 B 2,648,700 274 PTPP PP (Persero) Tbk. 995 1,005 985 985 -10 19,356,400 19,143,265,500 2,245 185.150 990 J 894,000 985 T/B 919,600 275 PTRO Petrosea Tbk. 1,675 1,770 1,675 1,725 50 3,766,600 6,533,874,000 1,243 1,380.000 1,730 J 20,300 1,725 T/B 100,300 276 PTSN Sat Nusapersada Tbk 191 193 188 190 -1 1,642,700 312,002,300 262 98.276 190 T/J 112,400 189 B 336,400 277 PTSP Pioneerindo Gourmet International Tbk. 3,500 3,750 3,500 3,750 250 3,000 10,810,000 3 294.118 3,750 T/J 3,800 0 B 0 278 PWON Pakuwon Jati Tbk. 428 432 422 424 -4 99,900,000 42,505,816,200 5,523 1,634.604 424 T/J 1,694,700 422 B 1,280,400 279 PZZA Sarimelati Kencana Tbk. 670 680 660 660 -10 2,331,600 1,552,215,000 625 60.000 665 J 71,900 660 T/B 77,800 280 RALS Ramayana Lestari Sentosa Tbk. 570 575 560 565 -5 13,379,100 7,553,532,500 1,206 353.125 565 T/J 215,100 560 B 733,700 281 RDTX Roda Vivatex Tbk 5,250 5,250 5,100 5,100 -150 1,900 9,705,000 3 268.677 5,250 J 100 5,100 T/B 8,200 282 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 100,106,500 5,025,776,500 899 50.000 51 J 49,414,600 50 T/B 13,744,700 283 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. 460 460 448 450 -10 396,300 179,341,000 257 276.074 450 T/J 17,700 448 B 4,300 285 RMBA Bentoel Internasional Investama Tbk. 234 250 230 230 -4 100,600 23,782,200 31 1,799.687 230 T/J 2,600 224 B 100 286 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,215 1,200 1,210 0 215,100 259,807,000 103 474.510 1,210 T/J 16,500 1,205 B 52,500 287 SAME Sarana Meditama Metropolitan Tbk. 64 65 60 64 0 3,720,500 234,475,800 289 80.000 64 T/J 401,100 63 B 453,700 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,350 9,600 9,300 9,600 250 14,700 137,512,500 10 6,193.548 9,600 T/J 1,800 9,300 B 1,700 289 SCMA Surya Citra Media Tbk. 1,215 1,240 1,215 1,235 20 11,641,200 14,346,925,500 739 558.690 1,235 T/J 73,700 1,230 B 13,400 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 0 0 775 0 0 0 0 866.842 775 J 5,000 740 B 100 291 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 1,900 1,793,000 6 523.936 985 T/J 1,400 0 B 0 292 SGRO Sampoerna Agro Tbk. 1,945 1,950 1,945 1,950 5 33,200 64,724,500 28 83.333 1,950 T/J 1,450,700 1,945 B 11,700 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,900 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 600 590 600 0 399,800 237,986,000 98 428.571 600 T/J 173,200 595 B 75,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,220 1,230 1,205 1,210 -10 5,929,100 7,184,832,500 1,466 208.621 1,215 J 9,700 1,210 T/B 820,200 296 SILO Siloam International Hospitals Tbk. 5,050 5,075 5,000 5,050 0 57,100 287,432,500 55 57.355 5,050 T/J 31,000 5,000 B 8,200 297 SIMP Salim Ivomas Pratama Tbk. 298 314 292 304 6 22,076,500 6,743,878,200 1,438 27.636 306 J 852,600 304 T/B 617,000 298 SIPD Sierad Produce Tbk. 990 0 0 990 0 0 0 0 1.100 1,040 J 200 940 B 2,500 299 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. 5,125 5,250 5,100 5,125 0 305,500 1,568,190,000 63 4,456.522 5,125 T/J 1,400 5,075 B 2,800 301 SMAR Smart Tbk. 3,200 3,200 3,180 3,180 -20 7,000 22,374,000 14 1,050.684 3,180 T/J 300 3,170 B 5,100 302 SMBR Semen Baturaja (Persero) Tbk. 376 382 364 366 -10 19,960,900 7,423,516,400 2,172 65.357 368 J 314,100 366 T/B 729,800 303 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,050 1,030 1,035 5 72,400 74,836,500 31 1,250.000 1,040 J 3,800 1,035 T/B 28,800 304 SMRA Summarecon Agung Tbk. 605 610 590 590 -15 44,218,800 26,496,920,500 2,377 969.438 595 J 300,200 590 T/B 7,353,300 305 SMSM Selamat Sempurna Tbk. 1,165 1,190 1,155 1,190 25 3,032,600 3,572,281,500 1,288 3,178.504 1,190 T/J 66,600 1,185 B 39,600 306 SOCI Soechi Lines Tbk. 131 132 129 129 -2 6,113,900 796,899,900 593 23.455 129 T/J 441,000 128 B 565,300 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 400 0 B 0 308 SPTO Surya Pertiwi Tbk. 492 494 490 494 2 69,000 33,947,200 26 42.586 494 T/J 6,000 490 B 52,600 309 SQMI Wilton Makmur Indonesia Tbk. 186 189 176 184 -2 827,300 153,183,800 130 104.559 184 T/J 4,200 183 B 108,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 129 130 1 700 90,800 5 138.739 130 T/J 18,700 129 B 100 311 SRIL Sri Rejeki Isman Tbk. 202 204 200 200 -2 15,340,300 3,072,730,400 1,209 83.333 200 T/J 413,800 199 B 601,200 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 136,300 370,696,000 56 49.455 2,730 J 16,300 2,710 B 24,200 313 SSIA Surya Semesta Internusa Tbk. 366 370 360 364 -2 17,965,900 6,573,106,200 1,012 149.333 364 T/J 569,300 362 B 38,100 314 SSMS Sawit Sumbermas Sarana Tbk. 820 830 815 830 10 720,200 590,908,500 113 123.881 830 T/J 113,000 825 B 140,000 315 STTP Siantar Top Tbk. 8,800 8,800 8,200 8,400 -400 9,200 76,600,000 25 4,963.659 8,400 T/J 11,000 8,200 B 1,700 316 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 4,590 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 60 58 59 0 2,521,000 148,399,600 232 539.059 59 T/J 456,900 58 B 1,050,500 320 TARA Sitara Propertindo Tbk. 150 140 140 140 -10 29,100 4,074,000 11 132.075 140 T/J 27,131,500 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,115 1,135 1,115 1,125 10 45,463,400 51,041,318,500 2,092 277.778 1,130 J 33,300 1,125 T/B 1,100,200 322 TBLA Tunas Baru Lampung Tbk. 670 690 665 690 20 4,480,700 3,054,950,000 779 157.122 690 T/J 262,200 685 B 42,000 323 TCID Mandom Indonesia Tbk. 7,275 7,250 7,125 7,125 -150 7,600 54,695,000 35 698.858 7,125 T/J 6,100 7,025 B 100 324 TCPI Transcoal Pacific Tbk. 3,770 4,060 3,510 4,010 240 22,965,300 89,429,934,000 14,102 2,905.797 4,010 T/J 187,800 4,000 B 526,000 325 TDPM Tridomain Performance Materials Tbk. 93 94 91 92 -1 1,249,400 115,150,300 146 40.351 92 T/J 51,000 91 B 1,566,700 326 TEBE Dana Brata Luhur Tbk. 1,400 1,500 1,305 1,400 0 7,100 10,250,500 10 127.854 1,500 J 96,900 1,400 T/B 2,500 327 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. 320 0 0 320 0 0 0 0 72.516 0 J 0 320 B 6,600 329 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 7,300 J 200 6,050 B 100 330 TINS Timah Tbk. 640 650 635 640 0 11,696,800 7,517,151,000 807 327.036 645 J 80,000 640 T/B 1,437,600 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,275 6,850 7,200 225 26,949,600 192,861,547,500 10,213 445.164 7,225 J 572,800 7,200 T/B 1,050,100 332 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 25,800 8,978,400 5 73.436 348 T/J 31,000 336 B 1,000 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 427,200 21,360,000 6 80.475 50 T/J 182,965,800 0 B 0 334 TOTL Total Bangun Persada Tbk. 340 360 318 332 -8 55,869,100 18,677,438,600 5,585 119.327 334 J 584,700 332 T/B 349,100 335 TOTO Surya Toto Indonesia Tbk. 226 230 226 228 2 42,100 9,605,400 39 739.611 230 J 2,300 228 T/B 5,000 336 TOWR Sarana Menara Nusantara Tbk. 1,065 1,080 1,060 1,075 10 165,849,000 177,375,885,000 15,809 5,120.755 1,080 J 6,509,500 1,075 T/B 315,400 337 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. 121 121 116 120 -1 275,300 32,239,900 25 120.925 120 T/J 6,700 119 B 100 339 TRIN Perintis Triniti Properti Tbk. 276 282 268 274 -2 29,588,900 8,155,486,800 3,260 137.000 274 T/J 253,100 272 B 205,400 340 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. 380 0 0 380 0 0 0 0 226.676 398 J 20,000 380 B 10,700 342 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 1,380 1,385 5 66,300 91,815,500 84 247.074 1,385 T/J 10,100 1,380 B 14,400 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,650 2,710 2,600 2,710 60 17,200 46,029,000 19 70.390 2,720 J 100 2,600 B 500 344 TURI Tunas Ridean Tbk. 1,380 1,375 1,375 1,375 -5 191,100 262,762,500 12 3,055.556 1,380 J 10,000 1,375 T/B 14,000 345 UCID Uni-Charm Indonesia Tbk. 1,505 1,520 1,475 1,505 0 67,400 100,780,000 113 100.333 1,505 T/J 2,600 1,485 B 700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,625 1,665 1,600 1,620 -5 24,530,400 39,308,293,500 1,148 3,140.996 1,620 T/J 63,800 1,615 B 4,300 347 UNIC Unggul Indah Cahaya Tbk. 3,800 0 0 3,800 0 0 0 0 140.737 3,770 J 300 3,540 B 300 348 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,490 1,495 0 155,000 231,705,000 15 124.583 1,495 T/J 92,600 1,490 B 300 349 VICO Victoria Investama Tbk. 78 80 75 79 1 5,000 388,600 16 63.200 79 T/J 18,400 76 B 100 350 VOKS Voksel Electric Tbk. 200 204 199 204 4 944,400 188,986,200 27 90.240 206 J 10,500 200 B 4,400 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 204 208 199 200 -4 37,842,000 7,639,361,200 1,478 68.966 200 T/J 2,983,000 199 B 931,100 352 WIKA Wijaya Karya (Persero) Tbk. 1,265 1,290 1,250 1,250 -15 18,321,800 22,999,328,000 2,932 321.293 1,255 J 303,000 1,250 T/B 1,437,600 353 WOOD Integra Indocabinet Tbk. 414 416 412 412 -2 21,045,700 8,706,778,600 978 158.462 412 T/J 9,364,800 410 B 1,041,300 354 WSBP Waskita Beton Precast Tbk. 208 212 206 208 0 82,061,900 17,165,182,800 3,063 42.449 210 J 15,135,700 208 T/B 167,900 355 WSKT Waskita Karya (Persero) Tbk. 725 735 715 725 0 29,269,700 21,169,123,000 2,214 195.682 725 T/J 1,824,300 720 B 682,200 356 WTON Wijaya Karya Beton Tbk. 300 304 298 300 0 5,827,600 1,754,177,200 424 50.847 302 J 1,091,200 300 T/B 888,200 357 ZINC Kapuas Prima Coal Tbk. 140 143 137 138 -2 156,940,500 21,888,880,100 1,678 491.961 138 T/J 135,200 137 B 1,335,600 Total 4,017,724,800 2,883,809,050,500 326,170 5,384,499,900 174,215,500 Jakarta, 17 July 2020 Trading Division