List of Securities Quotation: IDX SMC Composite Date: Monday, 20 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. 9,175 9,750 9,250 9,425 250 7,873,200 75,343,435,000 5,614 765.663 9,450 J 7,800 9,425 T/B 4,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 0 0 6,600 0 0 0 0 1,506.784 6,600 J 5,000 0 B 0 3 ABMM ABM Investama Tbk. 1,145 1,145 1,140 1,140 -5 13,900 15,846,500 9 30.400 1,135 J 9,900 1,110 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,635 1,650 1,550 1,555 -80 14,598,900 23,066,322,500 4,586 1,896.341 1,560 J 10,000 1,555 T/B 925,500 5 ADHI Adhi Karya (Persero) Tbk. 635 640 615 625 -10 20,330,300 12,729,398,000 1,975 490.839 625 T/J 3,329,800 620 B 98,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,725 7,750 25 175,000 1,355,385,000 210 333.333 7,750 T/J 21,400 7,725 B 11,800 7 ADRO Adaro Energy Tbk. 1,155 1,165 1,130 1,130 -25 46,512,900 53,051,246,500 6,822 102.727 1,130 T/J 284,000 1,125 B 1,683,300 8 AGII Aneka Gas Industri Tbk. 570 580 565 565 -5 186,400 105,969,500 56 51.364 565 T/J 179,600 560 B 18,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 228 232 218 220 -8 39,145,200 8,744,103,200 2,219 359.430 222 J 643,100 220 T/B 7,400 10 AGRS Bank IBK Indonesia Tbk. 102 102 101 101 -1 12,400 1,263,800 5 91.818 102 J 42,900 101 T/B 9,000 11 AKRA AKR Corporindo Tbk. 2,480 2,490 2,430 2,460 -20 10,061,300 24,797,677,000 1,122 1,960.612 2,470 J 67,000 2,460 T/B 234,600 12 AMAG Asuransi Multi Artha Guna Tbk. 276 290 272 282 6 53,900 14,790,800 9 268.571 282 T/J 3,100 276 B 1,600 13 AMAR Bank Amar Indonesia Tbk. 378 378 366 376 -2 71,800 26,768,400 40 216.092 376 T/J 2,700 370 B 80,000 14 AMFG Asahimas Flat Glass Tbk. 2,730 2,930 2,900 2,910 180 1,800 5,245,000 8 118.776 2,900 J 600 2,600 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 300 645,000 1 113.158 2,150 T/J 50,100 2,060 B 700 16 AMRT Sumber Alfaria Trijaya Tbk. 745 755 740 755 10 446,400 333,782,000 239 1,926.561 755 T/J 14,500 740 B 118,700 17 ANJT Austindo Nusantara Jaya Tbk. 530 600 530 590 60 11,600 6,810,000 14 49.167 600 J 3,800 590 T/B 4,600 18 ANTM Aneka Tambang Tbk. 660 665 650 650 -10 31,533,100 20,603,407,000 3,458 428.562 655 J 2,729,300 650 T/B 1,164,800 19 APIC Pacific Strategic Financial Tbk. 870 870 840 840 -30 10,577,500 8,975,705,500 2,087 893.465 840 T/J 29,500 835 B 629,900 20 APLN Agung Podomoro Land Tbk. 116 118 114 114 -2 29,253,000 3,374,945,600 1,246 31.233 115 J 719,300 114 T/B 6,902,300 21 ARII Atlas Resources Tbk. 510 520 476 476 -34 113,400 54,035,600 23 31.733 476 T/J 101,000 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. 448 450 418 446 -2 2,996,300 1,309,514,800 490 3,031.333 446 T/J 413,300 436 B 63,900 24 ARTO Bank Jago Tbk. 2,790 2,810 2,750 2,800 10 181,500 504,325,000 124 14,111.481 2,810 J 4,000 2,800 T/B 12,800 25 ASGR Astra Graphia Tbk. 665 670 660 665 0 1,332,600 887,598,000 113 137.875 665 T/J 98,000 660 B 211,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,150 1,150 1,140 1,145 -5 22,100 25,320,500 26 2,120.370 1,150 J 2,200 1,145 T/B 300 27 ASRI Alam Sutera Realty Tbk. 134 138 130 131 -3 192,171,200 25,598,834,400 5,596 124.762 132 J 1,900,000 131 T/B 2,061,700 28 ASSA Adi Sarana Armada Tbk. 488 492 468 474 -14 6,872,200 3,288,270,200 610 121.538 474 T/J 19,500 470 B 2,500 29 ATIC Anabatic Technologies Tbk. 710 710 700 700 -10 200 141,000 2 100.000 700 T/J 400 665 B 100 30 AUTO Astra Otoparts Tbk. 935 940 915 920 -15 1,505,700 1,394,439,000 362 832.052 920 T/J 429,600 915 B 274,300 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 7,000 350,000 6 57.388 50 T/J 19,986,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. 366 368 350 352 -14 11,300 4,020,000 15 259.520 364 J 36,900 352 T/B 5,000 33 BALI Bali Towerindo Sentra Tbk. 830 860 835 850 20 1,900 1,617,000 14 1,062.500 850 T/J 500 840 B 5,000 34 BBKP Bank Bukopin Tbk. 181 182 181 181 0 24,153,800 4,378,670,600 761 54.275 182 J 3,174,100 181 T/B 48,800 35 BBMD Bank Mestika Dharma Tbk. 1,380 1,460 1,420 1,430 50 5,600 8,013,000 5 103.623 1,420 J 100 1,310 B 2,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,305 1,310 1,235 1,240 -65 114,160,800 144,359,485,500 10,322 161.739 1,245 J 1,190,000 1,240 T/B 5,313,000 37 BBYB Bank Yudha Bhakti Tbk. 292 302 302 302 10 200 60,400 2 307.473 302 T/J 21,200 292 B 15,100 38 BCAP MNC Kapital Indonesia Tbk. 156 157 153 156 0 9,321,800 1,461,748,000 2,158 442.403 156 T/J 48,500 155 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 470 B 100 40 BDMN Bank Danamon Indonesia Tbk. 2,750 2,790 2,700 2,730 -20 1,624,300 4,448,259,000 612 1.542 2,740 J 33,500 2,730 T/B 6,300 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 98,500 4,925,000 6 217.306 50 T/J 814,875,900 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 122 130 122 124 2 89,178,100 11,264,962,600 3,081 72.941 125 J 731,600 124 T/B 395,000 43 BFIN BFI Finance Indonesia Tbk. 274 276 260 262 -12 32,805,300 8,783,437,600 1,676 1,342.626 264 J 20,000 262 T/B 541,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 34,400 1,720,000 7 146.220 50 T/J 32,963,100 0 B 0 45 BINA Bank Ina Perdana Tbk. 875 875 830 840 -35 1,780,600 1,507,878,500 153 474.587 840 T/J 10,000 830 B 9,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 4,100 205,000 3 35.714 50 T/J 53,524,200 0 B 0 47 BIRD Blue Bird Tbk. 985 990 925 940 -45 2,572,000 2,454,510,000 712 14.462 940 T/J 28,800 935 B 23,400 48 BISI BISI International Tbk. 820 825 810 825 5 65,800 53,999,500 61 412.500 825 T/J 14,800 815 B 8,900 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 930 865 875 -35 20,686,700 18,417,206,500 3,663 145.833 880 J 508,600 875 T/B 1,767,000 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 545 510 520 -20 31,396,400 16,364,813,500 4,510 120.930 525 J 545,900 520 T/B 654,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 126,300 6,315,000 22 3.455 50 T/J 249,532,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 75 75 72 72 -3 30,500 2,237,400 10 165.213 74 J 22,500 72 T/B 23,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 125,456,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 200 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 282 288 266 280 -2 18,600 5,208,600 15 87.500 282 J 5,000 280 T/B 2,700 56 BMTR Global Mediacom Tbk. 202 204 197 197 -5 38,060,600 7,600,662,600 1,070 160.345 198 J 1,708,700 197 T/B 2,953,100 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,300 115,000 3 0.172 50 T/J 77,306,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 780 810 780 785 5 10,915,300 8,647,782,000 1,181 5.796 790 J 391,700 785 T/B 88,800 59 BNII Bank Maybank Indonesia Tbk. 163 168 164 165 2 1,648,300 273,525,900 224 1.966 165 T/J 181,300 164 B 172,900 60 BNLI Bank Permata Tbk. 1,275 1,285 1,275 1,280 5 6,745,500 8,632,571,000 294 13.936 1,285 J 303,700 1,280 T/B 3,200,600 61 BOGA Bintang Oto Global Tbk. 1,395 1,415 1,390 1,395 0 65,427,300 91,909,992,500 3,614 1,354.369 1,395 T/J 12,200 1,390 B 133,500 62 BOLA Bali Bintang Sejahtera Tbk. 160 170 160 160 0 17,300 2,805,800 41 91.429 160 T/J 100 158 B 1,900 63 BOLT Garuda Metalindo Tbk. 930 865 865 865 -65 3,100 2,681,500 4 157.273 865 T/J 6,500 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 102,500 1,185 B 300,200 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 100 5,000 B 300 67 BRIS Bank BRIsyariah Tbk. 488 490 472 474 -14 67,948,100 32,538,519,600 8,894 92.941 476 J 1,379,700 474 T/B 969,800 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 190,000 9,500,000 22 7.874 50 T/J 85,486,900 0 B 0 69 BRNA Berlina Tbk. 1,000 0 0 1,000 0 0 0 0 750.300 1,050 J 508,000 975 B 2,500 70 BSDE Bumi Serpong Damai Tbk. 745 755 705 715 -30 74,557,300 53,778,872,000 5,179 140.057 715 T/J 1,010,600 710 B 1,194,100 71 BSIM Bank Sinarmas Tbk. 520 530 520 520 0 4,300 2,237,000 7 354.661 520 T/J 8,500 505 B 1,900 72 BSSR Baramulti Suksessarana Tbk. 1,300 1,300 1,295 1,295 -5 11,700 15,180,500 21 66.410 1,295 T/J 1,100 1,290 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 0 0 50 0 0 0 0 383.083 50 J 6,768,300 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. 2,200 2,250 2,170 2,200 0 103,700 228,869,000 91 425.893 2,200 T/J 8,900 2,170 B 12,300 77 BTPS Bank BTPN Syariah Tbk. 3,190 3,200 3,150 3,160 -30 4,500,400 14,259,197,000 2,322 324.103 3,170 J 175,300 3,160 T/B 369,600 78 BUKK Bukaka Teknik Utama Tbk. 740 755 720 740 0 6,600 4,840,000 13 125.424 740 T/J 4,700 720 B 900 79 BULL Buana Lintas Lautan Tbk. 316 320 312 316 0 112,499,200 35,646,914,200 3,016 30.902 318 J 178,000 316 T/B 183,400 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 672,600 33,630,000 84 2.902 50 T/J 1,757,655,900 0 B 0 81 BWPT Eagle High Plantations Tbk. 102 124 104 117 15 961,173,000 112,453,309,400 23,515 25.589 117 T/J 7,956,400 116 B 604,800 82 CAMP Campina Ice Cream Industry Tbk. 206 208 202 208 2 332,100 67,728,200 108 63.030 208 T/J 12,600 204 B 31,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 351,300 17,565,000 8 28.571 50 T/J 82,097,200 0 B 0 84 CASA Capital Financial Indonesia Tbk. 374 366 354 366 -8 20,100 7,311,000 17 668.652 366 T/J 100 364 B 4,900 85 CASS Cardig Aero Services Tbk. 189 193 179 187 -2 907,000 171,154,100 142 46.750 188 J 13,000 187 T/B 70,800 86 CENT Centratama Telekomunikasi Indonesia Tbk. 98 103 95 100 2 23,571,500 2,365,352,400 464 640.000 100 T/J 431,800 99 B 1,155,600 87 CFIN Clipan Finance Indonesia Tbk. 195 196 185 190 -5 2,196,900 417,348,500 55 14.868 191 J 4,900 190 T/B 3,101,500 88 CITA Cita Mineral Investindo Tbk. 1,750 1,750 1,700 1,700 -50 10,500 17,975,000 10 6,168.808 1,700 T/J 5,000 1,650 B 1,200 89 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 10,500 0 B 0 90 CLEO Sariguna Primatirta Tbk. 466 468 444 456 -10 11,083,300 5,098,815,000 1,670 1,982.609 456 T/J 13,000 454 B 961,900 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,325 1,305 1,310 10 10,900 14,267,500 15 125.352 1,315 J 1,000 1,310 T/B 2,400 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 0 200,100 10,005,000 2 45.455 50 T/J 159,010,700 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 340 330 322 322 -18 47,800 15,487,800 14 162.491 322 T/J 22,700 320 B 1,800 95 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 0 J 0 0 B 0 96 CTRA Ciputra Development Tbk. 645 655 620 625 -20 26,965,500 17,059,784,500 2,986 139.934 625 T/J 140,700 620 B 1,465,000 97 DEFI Danasupra Erapacific Tbk. 1,790 1,790 1,780 1,785 -5 24,700 44,121,000 29 3,582.755 1,785 T/J 600 1,780 B 2,200 98 DEWA Darma Henwa Tbk 50 50 50 50 0 1,200 60,000 3 16.496 50 T/J 195,307,300 0 B 0 99 DILD Intiland Development Tbk. 181 181 176 178 -3 3,622,000 646,469,700 218 31.018 179 J 10,000 178 T/B 140,000 100 DIVA Distribusi Voucher Nusantara Tbk. 1,785 1,785 1,775 1,775 -10 81,600 145,220,500 45 60.169 1,780 J 200 1,775 T/B 35,700 101 DLTA Delta Djakarta Tbk. 4,810 4,890 4,810 4,810 0 4,100 19,751,000 20 28,752.466 4,810 T/J 700 4,800 B 1,700 102 DMAS Puradelta Lestari Tbk. 200 218 199 212 12 434,420,700 92,050,746,000 9,870 100.952 214 J 3,675,700 212 T/B 1,493,400 103 DMMX Digital Mediatama Maxima Tbk. 210 214 200 204 -6 10,199,800 2,101,475,600 969 88.696 206 J 142,800 204 T/B 241,400 104 DMND Diamond Food Indonesia Tbk. 950 960 950 955 5 15,200 14,514,500 25 104.372 955 T/J 4,300 950 B 9,100 105 DNAR Bank Oke Indonesia Tbk. 250 0 0 250 0 0 0 0 227.273 250 J 500,100 234 B 100 106 DNET Indoritel Makmur Internasional Tbk. 3,390 3,300 3,300 3,300 -90 2,500 8,250,000 4 2,898.831 3,300 T/J 47,500 3,280 B 100 107 DOID Delta Dunia Makmur Tbk. 234 240 226 230 -4 116,544,800 27,188,128,200 4,930 311.383 232 J 773,700 230 T/B 14,438,400 108 DSNG Dharma Satya Nusantara Tbk. 340 370 342 354 14 9,378,800 3,365,361,800 777 95.676 354 T/J 100 350 B 18,600 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,500 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 436 446 434 434 -2 789,600 344,205,200 249 85.941 436 J 6,300 434 T/B 11,600 111 DUTI Duta Pertiwi Tbk 5,950 6,075 5,700 5,700 -250 155,500 915,920,000 274 573.268 5,775 J 800 5,700 T/B 2,400 112 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,190 2,150 2,160 -30 33,900 73,302,000 40 795.078 2,160 T/J 600 2,150 B 10,800 113 DWGL Dwi Guna Laksana Tbk. 240 254 226 252 12 2,600 642,200 17 168.000 246 J 1,200 240 B 100 114 ECII Electronic City Indonesia Tbk. 700 700 690 700 0 25,100 17,569,000 6 17.284 700 T/J 92,600 0 B 0 115 ELSA Elnusa Tbk. 234 236 226 226 -8 36,120,300 8,276,693,600 2,261 56.500 228 J 815,800 226 T/B 5,455,300 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 749,816,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,800 0 0 4,800 0 0 0 0 666.667 4,790 J 800 4,470 B 200 118 EPMT Enseval Putera Megatrading Tbk. 1,870 0 0 1,870 0 0 0 0 1,308.342 1,870 J 100,000 1,850 B 1,800 119 ERAA Erajaya Swasembada Tbk. 1,455 1,505 1,430 1,450 -5 34,505,400 50,695,814,000 5,821 145.000 1,450 T/J 1,862,000 1,445 B 64,900 120 ESSA Surya Esa Perkasa Tbk. 158 162 154 154 -4 1,468,400 231,258,500 168 286.720 155 J 31,300 154 T/B 480,700 121 EXCL XL Axiata Tbk. 2,850 2,890 2,830 2,870 20 3,809,200 10,927,882,000 2,409 145.655 2,870 T/J 901,500 2,860 B 2,800 122 FAST Fast Food Indonesia Tbk. 930 930 915 920 -10 17,100 15,719,000 39 2,893.719 920 T/J 4,200 915 B 25,800 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,500 J 200 7,000 B 500 124 FILM MD Pictures Tbk. 177 187 177 181 4 716,600 127,877,500 144 86.190 181 T/J 634,800 180 B 484,900 125 FISH FKS Multi Agro Tbk. 2,950 2,950 2,940 2,940 -10 2,300 6,776,000 3 2,352.000 2,940 T/J 2,900 2,810 B 600 126 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. 98 98 96 96 -2 19,663,600 1,898,943,700 850 5.333 97 J 4,089,000 96 T/B 5,989,600 128 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. 290 294 286 288 -2 35,200 10,216,400 12 34.286 288 T/J 3,200 274 B 1,900 130 GIAA Garuda Indonesia (Persero) Tbk. 260 262 254 256 -4 23,324,500 5,994,345,600 1,867 34.413 256 T/J 127,900 254 B 4,958,000 131 GJTL Gajah Tunggal Tbk. 406 410 398 402 -4 2,888,400 1,164,143,000 235 78.923 404 J 147,000 402 T/B 34,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 86 84 84 -2 4,120,900 349,139,100 289 21.000 85 J 1,418,100 84 T/B 956,200 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 287,300 371,315,000 192 100.778 1,295 T/J 3,700 1,290 B 4,400 135 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 136 GWSA Greenwood Sejahtera Tbk. 96 101 96 99 3 9,400 937,100 9 39.600 100 J 11,800 98 B 900 137 HEAL Medikaloka Hermina Tbk. 2,970 3,020 2,970 2,990 20 138,200 413,082,000 71 80.811 3,000 J 15,700 2,980 B 10,000 138 HERO Hero Supermarket Tbk. 845 865 830 830 -15 10,100 8,417,000 25 1,732.487 830 T/J 600 815 B 100 139 HEXA Hexindo Adiperkasa Tbk. 3,640 3,700 3,600 3,640 0 47,900 173,477,000 57 1,114.308 3,640 T/J 36,100 3,620 B 100 140 HITS Humpuss Intermoda Transportasi Tbk. 570 540 535 535 -35 1,400 750,000 5 823.077 535 T/J 6,000 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 655 655 645 655 0 8,001,300 5,212,034,500 516 211.290 655 T/J 88,800 650 B 4,700 142 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. 68 77 64 67 -1 179,994,000 12,454,285,300 4,748 63.810 67 T/J 355,700 66 B 147,800 144 HRTA Hartadinata Abadi Tbk. 234 234 226 230 -4 160,500 36,852,400 65 76.667 232 J 2,200 230 T/B 4,000 145 HRUM Harum Energy Tbk. 1,210 1,215 1,185 1,185 -25 476,200 568,070,500 162 22.788 1,190 J 7,000 1,180 B 89,700 146 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. 132 134 123 132 0 545,400 71,859,200 103 125.714 133 J 11,400 132 T/B 60,800 148 IFSH Ifishdeco Tbk. 448 0 0 448 0 0 0 0 101.818 448 J 2,100 0 B 0 149 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. 660 690 650 650 -10 2,023,700 1,345,939,000 445 87.263 655 J 13,000 650 T/B 139,800 151 IMJS Indomobil Multi Jasa Tbk. 260 264 252 258 -2 1,577,500 406,666,200 220 51.600 258 T/J 93,900 256 B 69,000 152 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,260 1,265 0 684,800 867,497,000 71 332.895 1,265 T/J 45,800 1,260 B 400 153 INAF Indofarma Tbk. 1,120 1,220 1,120 1,205 85 29,539,800 34,928,632,500 5,318 482.000 1,210 J 458,100 1,205 T/B 1,310,300 154 INCO Vale Indonesia Tbk. 3,200 3,210 3,110 3,130 -70 12,427,700 38,979,877,000 2,791 1,277.551 3,140 J 124,600 3,130 T/B 758,900 155 INDR Indo-Rama Synthetics Tbk. 2,260 2,300 2,250 2,250 -10 186,900 420,584,000 18 303.034 2,260 J 7,700 2,250 T/B 162,700 156 INDS Indospring Tbk. 2,230 2,330 2,240 2,290 60 57,400 131,275,000 75 214.687 2,290 T/J 6,100 2,270 B 500 157 INDY Indika Energy Tbk. 975 985 935 940 -35 32,500,300 30,995,744,000 3,801 31.864 945 J 342,400 940 T/B 280,700 158 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,250 7,875 7,950 -225 13,345,300 107,329,895,000 5,559 409.652 7,950 T/J 80,300 7,925 B 68,500 159 INPP Indonesian Paradise Property Tbk. 700 700 660 700 0 22,200 15,270,000 15 666.667 700 T/J 1,800 695 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,705 1,715 1,590 1,705 0 21,000 34,420,500 61 617.754 1,705 T/J 2,500 1,700 B 2,000 161 INRU Toba Pulp Lestari Tbk. 835 845 780 835 0 26,800 21,689,500 16 8.477 835 T/J 2,100 0 B 0 162 INTA Intraco Penta Tbk. 276 280 280 280 4 6,000 1,680,000 6 197.376 280 T/J 11,600 258 B 10,200 163 IPCC Indonesia Kendaraan Terminal Tbk. 438 442 436 436 -2 3,339,300 1,461,680,200 819 26.585 438 J 139,400 436 T/B 439,700 164 IPTV MNC Vision Networks Tbk. 348 348 334 344 -4 35,786,700 12,339,704,600 1,768 143.333 344 T/J 209,900 342 B 209,600 165 IRRA Itama Ranoraya Tbk. 595 595 585 590 -5 4,614,900 2,707,433,500 649 157.754 590 T/J 270,700 585 B 48,300 166 ISAT Indosat Tbk. 2,560 2,580 2,480 2,570 10 5,499,800 13,931,569,000 1,815 183.571 2,570 T/J 180,700 2,560 B 16,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. 130 132 127 127 -3 1,997,800 257,652,100 168 43.051 128 J 172,000 127 T/B 604,900 168 ITIC Indonesian Tobacco Tbk. 925 925 865 865 -60 624,800 541,264,500 355 393.182 865 T/J 1,065,700 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,850 8,000 7,675 7,675 -175 3,068,200 23,876,732,500 2,685 54.821 7,700 J 84,000 7,675 T/B 98,200 170 JAST Jasnita Telekomindo Tbk. 95 96 89 92 -3 10,516,100 974,669,800 1,119 37.398 92 T/J 178,100 91 B 1,201,200 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 167,961,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 605 655 655 655 50 100 65,500 1 371.547 595 J 1,100 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 360 336 340 -20 1,242,500 421,503,200 53 281.417 340 T/J 467,800 336 B 1,100 174 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,170 1,110 1,115 -45 51,715,000 58,354,342,500 9,030 304.811 1,120 J 270,100 1,115 T/B 1,808,800 175 JRPT Jaya Real Property Tbk. 418 418 412 412 -6 1,869,000 774,002,200 155 396.154 412 T/J 832,800 410 B 309,400 176 JSMR Jasa Marga (Persero) Tbk. 4,400 4,430 4,230 4,240 -160 8,460,600 36,083,855,000 4,398 250.029 4,240 T/J 335,700 4,230 B 208,700 177 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. 765 775 760 760 -5 262,700 201,082,000 26 1,688.889 765 J 2,700 760 T/B 15,000 179 KAEF Kimia Farma Tbk. 1,280 1,410 1,270 1,375 95 53,455,400 72,483,474,500 9,757 1,375.000 1,380 J 616,400 1,375 T/B 2,398,900 180 KBLI KMI Wire & Cable Tbk. 412 416 404 406 -6 550,200 224,738,600 104 49.332 408 J 5,700 406 T/B 108,100 181 KEEN Kencana Energi Lestari Tbk. 342 342 338 338 -4 1,986,800 675,368,600 75 85.354 338 T/J 3,400 330 B 11,900 182 KEJU Mulia Boga Raya Tbk. 1,090 1,120 1,095 1,115 25 1,936,400 2,151,748,000 382 148.667 1,115 T/J 18,900 1,110 B 121,100 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 500,000 25,000,000 1 1.818 50 T/J 1,219,800 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 143 145 141 144 1 1,274,300 182,893,800 114 4.996 145 J 140,500 144 T/B 67,300 185 KINO Kino Indonesia Tbk. 3,330 3,330 3,260 3,280 -50 496,800 1,634,448,000 199 86.316 3,280 T/J 2,500 3,270 B 47,000 186 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. 196 210 199 199 3 22,600 4,580,900 10 698.246 199 T/J 6,200 195 B 1,700 188 KMTR Kirana Megatara Tbk. 284 300 284 296 12 34,400 9,995,200 39 64.629 296 T/J 17,400 292 B 2,000 189 KOTA DMS Propertindo Tbk. 620 625 610 620 0 7,964,100 4,933,833,500 398 310.000 620 T/J 2,200 615 B 150,000 190 KPIG MNC Land Tbk. 110 111 108 109 -1 1,631,600 177,669,700 111 234.545 109 T/J 97,600 108 B 200,100 191 KRAH Grand Kartech Tbk. 450 430 420 420 -30 700 295,000 3 152.727 510 J 3,300 420 T/B 600 192 KRAS Krakatau Steel (Persero) Tbk. 368 380 362 366 -2 76,143,300 28,286,172,400 5,651 45.502 368 J 202,400 366 T/B 95,300 193 KREN Kresna Graha Investama Tbk. 125 131 121 125 0 27,361,200 3,427,955,600 1,785 1,300.458 125 T/J 330,200 124 B 13,600 194 LAND Trimitra Propertindo Tbk. 214 230 200 202 -12 158,200 33,521,800 76 51.795 202 T/J 33,400 200 B 17,200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 7,000 6,550 7,000 0 8,900 60,640,000 22 115.702 7,000 T/J 1,900 6,550 B 1,300 196 LINK Link Net Tbk. 2,040 2,100 2,040 2,040 0 1,215,800 2,507,345,000 1,002 127.500 2,050 J 34,400 2,040 T/B 389,600 197 LPCK Lippo Cikarang Tbk 820 840 810 810 -10 498,200 407,565,000 186 91.325 815 J 4,100 810 T/B 55,300 198 LPKR Lippo Karawaci Tbk. 141 143 136 138 -3 21,930,800 3,040,858,900 2,292 44.563 139 J 90,800 138 T/B 95,200 199 LPPF Matahari Department Store Tbk. 1,350 1,375 1,285 1,295 -55 17,143,300 22,602,555,500 4,719 29.344 1,300 J 89,400 1,295 T/B 384,500 200 LSIP PP London Sumatra Indonesia Tbk. 945 1,020 955 990 45 138,014,100 138,126,736,500 13,847 255.484 995 J 1,239,800 990 T/B 2,833,800 201 MAIN Malindo Feedmill Tbk. 620 635 605 605 -15 9,852,600 6,029,579,500 1,243 343.750 610 J 126,500 605 T/B 669,900 202 MAPA Map Aktif Adiperkasa Tbk. 2,250 2,280 2,220 2,220 -30 1,223,100 2,742,577,000 280 105.714 2,220 T/J 53,100 2,210 B 53,100 203 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,465 1,465 1,465 0 1,200 1,758,000 4 87.202 1,465 T/J 1,100 1,400 B 1,300 204 MAPI Mitra Adiperkasa Tbk. 700 705 685 685 -15 50,896,100 35,538,347,000 2,500 1,099.254 685 T/J 237,500 680 B 935,500 205 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 480,500 24,025,000 52 66.667 50 T/J 13,136,400 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 790 790 765 765 -25 5,562,100 4,312,050,000 733 1,530.000 765 T/J 121,400 760 B 247,900 207 MASA Multistrada Arah Sarana Tbk. 560 620 565 565 5 400 239,500 4 401.735 565 T/J 44,900 540 B 52,000 208 MBAP Mitrabara Adiperdana Tbk. 1,805 1,920 1,800 1,840 35 130,000 241,042,500 101 141.538 1,840 T/J 200 1,810 B 6,000 209 MCAS M Cash Integrasi Tbk. 2,040 2,070 1,990 2,010 -30 1,488,000 2,996,148,500 404 145.126 2,010 T/J 14,800 2,000 B 9,200 210 MCOR Bank China Construction Bank Indonesia Tbk. 142 144 139 139 -3 6,669,600 934,238,200 365 124.673 139 T/J 331,400 138 B 611,000 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 4 36.232 50 T/J 2,040,400 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,485 1,515 1,470 1,475 -10 40,293,900 60,506,160,000 3,841 384.623 1,480 J 132,400 1,475 T/B 232,300 213 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. 476 480 460 460 -16 59,137,900 27,613,398,600 3,993 810.187 462 J 3,025,600 460 T/B 5,227,600 215 MEGA Bank Mega Tbk. 6,200 6,200 6,200 6,200 0 100 620,000 1 4,519.346 6,400 J 1,300 6,200 T/B 24,900 216 MERK Merck Tbk. 4,050 4,160 3,770 3,780 -270 547,900 2,117,376,000 866 9,966.515 3,780 T/J 11,900 3,770 B 54,200 217 META Nusantara Infrastructure Tbk. 110 114 111 112 2 647,400 72,728,100 64 33.931 112 T/J 238,800 111 B 54,200 218 MFIN Mandala Multifinance Tbk. 970 1,020 935 985 15 43,000 42,435,000 25 1,010.256 985 T/J 80,000 940 B 2,000 219 MGRO Mahkota Group Tbk. 700 720 675 705 5 3,453,700 2,392,954,500 483 313.333 705 T/J 222,800 700 B 1,100 220 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,440 J 500 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,280 2,350 2,290 2,320 40 17,260,600 40,226,929,000 2,567 136.592 2,330 J 804,200 2,320 T/B 3,500 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 100 5,000 1 238.095 50 T/J 643,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 14,700 14,700 0 700 10,290,000 4 700.000 14,450 J 400 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,925 9,925 9,875 9,875 -50 49,100 485,980,000 57 62,898.089 9,925 J 4,800 9,875 T/B 200 225 MLPL Multipolar Tbk. 51 52 50 51 0 1,548,400 78,968,300 60 5.850 52 J 369,700 51 T/B 571,600 226 MMLP Mega Manunggal Property Tbk. 188 190 186 188 0 3,308,000 622,530,200 154 32.137 188 T/J 900,000 187 B 140,000 227 MNCN Media Nusantara Citra Tbk. 900 905 880 880 -20 44,121,200 39,255,195,000 6,528 97.778 885 J 1,490,200 880 T/B 3,693,700 228 MOLI Madusari Murni Indah Tbk. 965 960 945 945 -20 10,200 9,642,000 3 162.931 950 J 500,000 900 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. 492 494 488 488 -4 1,360,700 665,740,000 261 32.533 490 J 171,400 488 T/B 63,000 230 MPPA Matahari Putra Prima Tbk. 112 114 109 110 -2 506,000 55,643,100 74 46.248 110 T/J 5,300 109 B 27,100 231 MPRO Maha Properti Indonesia Tbk. 750 790 750 790 40 700 533,000 3 718.182 770 J 100 735 B 3,600 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 100 470,000 1 426.310 4,600 J 100 4,390 B 200 233 MSIN MNC Studios International Tbk. 256 262 256 256 0 8,513,500 2,200,905,400 1,372 51.200 260 J 111,000 256 T/B 184,100 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 53,500 995 B 200 235 MTDL Metrodata Electronics Tbk. 1,435 1,470 1,415 1,415 -20 716,800 1,036,476,500 235 2,547.346 1,420 J 4,000 1,415 T/B 79,000 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,299,100 0 B 0 237 MTLA Metropolitan Land Tbk. 396 376 372 372 -24 42,400 15,827,800 9 156.400 398 J 20,000 374 B 7,000 238 MTPS Meta Epsi Tbk. 132 135 130 135 3 3,000 390,500 5 42.188 135 T/J 47,000 130 B 5,200 239 MYOH Samindo Resources Tbk. 1,090 1,090 1,070 1,085 -5 70,300 75,944,500 30 129.232 1,085 T/J 15,100 1,070 B 200 240 MYOR Mayora Indah Tbk. 2,220 2,230 2,190 2,220 0 1,478,200 3,269,212,000 594 11,105.553 2,220 T/J 26,300 2,210 B 7,300 241 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. 110 123 103 118 8 54,300 6,047,600 60 114.563 118 T/J 18,000 106 B 10,000 243 NATO Nusantara Properti Internasional Tbk. 286 286 276 280 -6 1,533,800 434,718,600 128 271.845 280 T/J 64,400 278 B 46,100 244 NFCX NFC Indonesia Tbk. 1,795 1,800 1,780 1,800 5 1,164,500 2,096,019,000 11 97.297 1,800 T/J 4,100 1,780 B 11,200 245 NIKL Pelat Timah Nusantara Tbk. 540 575 525 550 10 12,630,200 7,012,568,000 2,356 169.231 550 T/J 291,400 545 B 173,800 246 NIRO City Retail Developments Tbk. 144 0 0 144 0 0 0 0 137.143 144 J 100,000 135 B 1,100 247 NISP Bank OCBC NISP Tbk. 730 740 720 720 -10 179,200 129,958,500 28 872.473 725 J 326,300 720 T/B 700 248 NOBU Bank Nationalnobu Tbk. 680 0 0 680 0 0 0 0 181.333 735 J 600 655 B 100 249 NZIA Nusantara Almazia Tbk. 192 183 182 183 -9 25,100 4,583,600 25 83.182 183 T/J 22,200 182 B 2,400 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 251 PALM Provident Agro Tbk. 187 198 196 198 11 23,000 4,522,800 20 54.118 206 J 2,000 200 B 500 252 PBID Panca Budi Idaman Tbk. 865 885 875 880 15 72,700 63,976,500 50 103.529 885 J 37,000 880 T/B 800 253 PBRX Pan Brothers Tbk. 248 250 244 246 -2 50,200 12,374,600 24 435.398 246 T/J 4,000 244 B 400 254 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 690 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,160 1,165 1,135 1,140 -20 54,876,400 62,940,136,000 4,440 380.000 1,145 J 1,293,200 1,140 T/B 852,400 256 PJAA Pembangunan Jaya Ancol Tbk. 550 555 535 535 -15 155,700 83,959,000 62 104.390 535 T/J 1,600 530 B 87,400 257 PLIN Plaza Indonesia Realty Tbk. 2,420 2,420 2,420 2,420 0 1,400 3,388,000 3 1,004.191 2,420 T/J 14,900 2,400 B 27,000 258 PMJS Putra Mandiri Jembar Tbk. 126 127 126 127 1 4,000 504,900 6 101.600 127 T/J 200 126 B 50,700 259 PNBN Bank Pan Indonesia Tbk 815 825 795 800 -15 9,641,700 7,736,547,000 664 1,332.001 800 T/J 171,100 795 B 214,700 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 349,500 17,475,000 17 50.000 50 T/J 6,462,100 0 B 0 261 PNIN Paninvest Tbk. 740 740 730 730 -10 15,300 11,221,000 16 776.265 735 J 100 730 T/B 1,000 262 PNLF Panin Financial Tbk. 184 185 180 180 -4 27,516,500 4,988,412,300 941 194.553 180 T/J 25,700 179 B 2,365,700 263 POLI Pollux Investasi Internasional Tbk. 1,165 1,170 1,085 1,170 5 12,700 14,145,500 30 71.560 1,175 J 3,900 1,085 B 200 264 POLU Golden Flower Tbk. 880 1,040 820 835 -45 7,400 6,529,000 15 289.931 870 J 100 850 B 1,200 265 PORT Nusantara Pelabuhan Handal Tbk. 560 695 525 525 -35 4,300 2,538,000 7 98.131 525 T/J 1,700 0 B 0 266 POWR Cikarang Listrindo Tbk. 600 620 595 600 0 53,545,000 32,446,180,000 2,925 40.000 605 J 24,300 600 T/B 316,700 267 PPRE PP Presisi Tbk. 204 210 200 202 -2 22,550,800 4,586,582,200 2,354 46.977 202 T/J 438,100 200 B 621,100 268 PPRO PP Properti Tbk. 50 50 50 50 0 673,500 33,675,000 139 108.108 50 T/J 84,275,500 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,000 3,010 2,980 3,000 0 224,700 674,213,000 64 46.154 3,020 J 100 3,000 T/B 374,300 270 PRIM Royal Prima Tbk. 298 310 298 300 2 5,800 1,739,200 9 60.000 302 J 500 300 T/B 900 271 PSAB J Resources Asia Pasifik Tbk. 181 183 179 179 -2 5,998,500 1,082,778,000 409 580.735 180 J 1,691,800 179 T/B 910,900 272 PSGO Palma Serasih Tbk. 105 105 102 102 -3 9,500 993,000 9 97.143 102 T/J 3,500 101 B 1,000 273 PTBA Bukit Asam Tbk. 2,140 2,160 2,080 2,080 -60 44,068,400 92,555,756,000 7,980 1,808.696 2,090 J 332,500 2,080 T/B 4,472,800 274 PTPP PP (Persero) Tbk. 985 995 960 960 -25 38,788,700 37,736,807,000 3,412 180.451 965 J 1,680,200 960 T/B 1,868,500 275 PTRO Petrosea Tbk. 1,725 1,805 1,730 1,800 75 4,095,200 7,269,409,500 1,079 1,440.000 1,800 T/J 327,800 1,795 B 15,300 276 PTSN Sat Nusapersada Tbk 190 224 185 206 16 72,917,900 15,348,694,200 5,511 106.552 208 J 845,100 206 T/B 537,700 277 PTSP Pioneerindo Gourmet International Tbk. 3,750 4,000 3,750 4,000 250 300 1,175,000 2 313.725 4,000 T/J 800 0 B 0 278 PWON Pakuwon Jati Tbk. 424 428 416 418 -6 140,800,300 59,433,342,200 4,347 1,611.473 420 J 1,321,700 418 T/B 4,338,600 279 PZZA Sarimelati Kencana Tbk. 660 670 640 645 -15 1,591,400 1,032,040,000 585 58.636 645 T/J 121,800 640 B 193,000 280 RALS Ramayana Lestari Sentosa Tbk. 565 570 555 555 -10 5,093,600 2,845,648,500 891 346.875 560 J 629,900 555 T/B 29,900 281 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,100 J 4,500 5,025 B 30,000 282 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 11,959,500 598,452,100 1,230 50.000 50 T/J 9,394,200 0 B 0 283 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. 450 450 444 444 -6 401,000 179,239,600 140 272.393 444 T/J 6,200 442 B 500 285 RMBA Bentoel Internasional Investama Tbk. 230 240 228 240 10 19,000 4,381,600 11 1,877.934 238 J 2,100 228 B 4,400 286 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,210 1,200 1,210 0 280,700 338,202,000 107 474.510 1,215 J 11,000 1,205 B 200 287 SAME Sarana Meditama Metropolitan Tbk. 64 71 60 65 1 60,121,700 3,961,674,400 1,955 81.250 66 J 717,700 65 T/B 183,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,600 9,600 9,500 9,600 0 11,100 106,235,000 10 6,193.548 9,600 T/J 4,300 9,525 B 100 289 SCMA Surya Citra Media Tbk. 1,235 1,235 1,215 1,220 -15 10,017,000 12,255,761,500 778 551.904 1,220 T/J 451,700 1,215 B 13,600 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 0 0 775 0 0 0 0 866.842 775 J 100 725 B 2,200 291 SFAN Surya Fajar Capital Tbk. 985 985 920 985 0 600 578,000 3 523.936 985 T/J 2,000 920 B 1,400 292 SGRO Sampoerna Agro Tbk. 1,950 1,950 1,935 1,935 -15 680,300 1,319,453,500 104 82.692 1,970 J 400 1,935 T/B 13,300 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 605 590 600 0 627,700 375,400,500 115 428.571 600 T/J 10,000 595 B 77,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,210 1,220 1,210 1,210 0 1,990,500 2,411,991,500 1,078 208.621 1,215 J 1,213,200 1,210 T/B 619,300 296 SILO Siloam International Hospitals Tbk. 5,050 5,000 4,970 4,990 -60 36,000 179,594,000 94 56.673 4,990 T/J 3,300 4,980 B 700 297 SIMP Salim Ivomas Pratama Tbk. 304 334 304 320 16 67,512,900 21,750,261,400 4,411 29.091 320 T/J 749,400 318 B 3,007,800 298 SIPD Sierad Produce Tbk. 990 970 970 970 -20 1,500 1,455,000 1 1.078 1,030 J 100 970 T/B 18,500 299 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 5,125 5,050 5,100 -25 268,100 1,367,580,000 75 4,434.783 5,100 T/J 6,000 5,050 B 1,400 301 SMAR Smart Tbk. 3,180 3,230 3,180 3,230 50 8,300 26,525,000 16 1,067.204 3,230 T/J 100 3,200 B 5,000 302 SMBR Semen Baturaja (Persero) Tbk. 366 388 360 370 4 45,912,000 17,220,933,000 4,250 66.071 372 J 328,400 370 T/B 129,800 303 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,035 1,020 1,025 -10 25,400 26,035,500 25 1,237.923 1,035 J 3,300 1,025 T/B 20,700 304 SMRA Summarecon Agung Tbk. 590 600 565 570 -20 56,728,900 33,153,984,500 3,715 936.576 575 J 2,688,400 570 T/B 1,522,600 305 SMSM Selamat Sempurna Tbk. 1,190 1,200 1,155 1,165 -25 2,906,800 3,420,783,000 1,398 3,111.728 1,165 T/J 1,000 1,155 B 8,700 306 SOCI Soechi Lines Tbk. 129 131 125 125 -4 10,100,300 1,275,566,100 682 22.727 125 T/J 787,600 124 B 929,200 307 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. 494 494 488 488 -6 597,100 292,309,400 176 42.069 488 T/J 1,000 486 B 43,700 309 SQMI Wilton Makmur Indonesia Tbk. 184 188 181 181 -3 1,073,300 195,476,500 148 102.854 183 J 25,100 181 T/B 377,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 129 129 129 -1 39,000 5,031,000 6 137.672 130 J 30,200 128 B 200 311 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 31,217,300 6,211,768,700 1,692 83.333 200 T/J 2,164,300 199 B 98,700 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 15,400 41,896,000 23 49.455 2,720 T/J 17,300 2,710 B 26,600 313 SSIA Surya Semesta Internusa Tbk. 364 370 362 362 -2 22,846,400 8,340,561,000 1,076 148.513 364 J 222,300 362 T/B 1,025,500 314 SSMS Sawit Sumbermas Sarana Tbk. 830 860 830 840 10 3,106,200 2,634,035,000 486 125.373 850 J 224,000 840 T/B 126,600 315 STTP Siantar Top Tbk. 8,400 8,400 8,200 8,200 -200 9,900 82,540,000 20 4,845.477 8,200 T/J 5,300 7,825 B 1,200 316 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 59 55 56 -3 3,524,200 201,962,000 223 511.649 57 J 154,200 56 T/B 153,000 320 TARA Sitara Propertindo Tbk. 140 131 131 131 -9 58,100 7,611,100 11 123.585 131 T/J 30,762,100 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,135 1,120 1,125 0 30,993,100 34,943,534,000 1,724 277.778 1,130 J 261,900 1,125 T/B 18,200 322 TBLA Tunas Baru Lampung Tbk. 690 745 690 715 25 16,071,800 11,654,665,500 1,938 162.815 720 J 97,400 715 T/B 26,000 323 TCID Mandom Indonesia Tbk. 7,125 7,175 7,125 7,150 25 8,600 61,490,000 18 701.310 7,150 T/J 15,700 7,125 B 300 324 TCPI Transcoal Pacific Tbk. 4,010 4,060 3,800 3,860 -150 13,891,500 54,710,862,000 11,843 2,797.101 3,870 J 19,400 3,860 T/B 22,300 325 TDPM Tridomain Performance Materials Tbk. 92 93 91 91 -1 2,637,200 240,631,300 134 39.912 92 J 429,100 91 T/B 327,500 326 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 2,300 3,220,000 4 127.854 1,500 J 100,000 1,400 T/B 700 327 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. 320 320 320 320 0 100 32,000 1 72.516 0 J 0 320 T/B 6,500 329 TGKA Tigaraksa Satria Tbk. 6,500 6,400 6,400 6,400 -100 200 1,280,000 1 5,259.265 0 J 0 6,050 B 200 330 TINS Timah Tbk. 640 645 625 630 -10 15,771,800 9,966,076,000 1,001 321.926 635 J 1,067,400 630 T/B 133,700 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,325 7,025 7,100 -100 17,492,300 125,325,390,000 7,069 438.981 7,100 T/J 236,600 7,075 B 354,200 332 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 20,000 6,960,000 2 73.436 348 T/J 9,200 326 B 1,000 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 73,500 3,675,000 5 80.475 50 T/J 185,412,300 0 B 0 334 TOTL Total Bangun Persada Tbk. 332 338 318 322 -10 10,898,300 3,518,597,400 1,548 115.733 322 T/J 124,000 320 B 392,600 335 TOTO Surya Toto Indonesia Tbk. 228 232 226 228 0 9,400 2,143,000 26 739.611 230 J 1,300 226 B 900 336 TOWR Sarana Menara Nusantara Tbk. 1,075 1,080 1,060 1,065 -10 138,054,900 147,876,279,500 13,558 5,073.120 1,065 T/J 11,226,500 1,060 B 1,504,900 337 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. 120 127 114 115 -5 331,800 38,639,300 41 115.887 115 T/J 3,400 114 B 100 339 TRIN Perintis Triniti Properti Tbk. 274 278 268 272 -2 14,641,700 3,977,564,200 711 136.000 272 T/J 679,500 270 B 110,600 340 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 42,000 380 B 10,600 342 TSPC Tempo Scan Pacific Tbk. 1,385 1,400 1,365 1,370 -15 179,900 247,611,500 106 244.398 1,380 J 9,500 1,370 T/B 15,200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,710 2,700 2,640 2,680 -30 7,900 21,002,000 11 69.610 2,680 T/J 600 2,630 B 200 344 TURI Tunas Ridean Tbk. 1,375 1,375 1,370 1,370 -5 244,600 336,277,000 17 3,044.444 1,375 J 7,600 1,370 T/B 5,400 345 UCID Uni-Charm Indonesia Tbk. 1,505 1,520 1,485 1,500 -5 2,822,100 4,234,046,500 1,344 100.000 1,510 J 3,600 1,500 T/B 92,800 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,625 1,595 1,600 -20 16,440,900 26,310,905,500 691 3,102.218 1,600 T/J 121,600 1,595 B 81,300 347 UNIC Unggul Indah Cahaya Tbk. 3,800 3,900 3,600 3,600 -200 2,800 10,450,000 3 133.330 3,800 J 1,000 3,600 T/B 100 348 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,490 1,495 0 155,200 232,004,000 15 124.583 1,495 T/J 62,600 1,490 B 300 349 VICO Victoria Investama Tbk. 79 80 74 79 0 1,000 78,200 7 63.200 79 T/J 48,800 76 B 200 350 VOKS Voksel Electric Tbk. 204 210 199 200 -4 78,500 15,815,200 38 88.471 206 J 39,300 198 B 12,500 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 204 194 194 -6 23,905,300 4,716,707,000 2,097 66.897 195 J 591,000 194 T/B 74,300 352 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,270 1,200 1,205 -45 30,061,800 36,693,866,000 4,359 309.726 1,210 J 2,086,900 1,205 T/B 1,207,100 353 WOOD Integra Indocabinet Tbk. 412 414 404 408 -4 23,473,700 9,580,994,400 1,400 156.923 408 T/J 555,300 406 B 531,300 354 WSBP Waskita Beton Precast Tbk. 208 210 202 202 -6 63,310,700 12,908,724,400 1,925 41.224 202 T/J 3,113,400 200 B 9,080,300 355 WSKT Waskita Karya (Persero) Tbk. 725 730 705 710 -15 26,329,400 18,731,699,500 2,687 191.633 715 J 2,093,800 710 T/B 21,900 356 WTON Wijaya Karya Beton Tbk. 300 300 288 290 -10 22,255,700 6,495,343,000 1,797 49.153 292 J 147,900 290 T/B 65,500 357 ZINC Kapuas Prima Coal Tbk. 138 140 136 137 -1 102,172,900 14,148,584,700 1,520 488.396 137 T/J 1,141,800 136 B 584,200 Total 5,282,248,100 2,963,994,087,800 386,945 5,098,926,600 144,007,900 Jakarta, 20 July 2020 Trading Division