List of Securities Quotation: IDX SMC Composite Date: Tuesday, 21 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. 9,425 9,675 9,350 9,550 125 3,280,700 31,168,737,500 2,332 775.818 9,550 T/J 51,900 9,525 B 28,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,750 6,700 6,750 150 1,000 6,725,000 2 1,541.029 6,975 J 100 0 B 0 3 ABMM ABM Investama Tbk. 1,140 1,140 1,065 1,105 -35 28,700 30,667,500 52 29.467 1,105 T/J 1,100 1,065 B 7,700 4 ACES Ace Hardware Indonesia Tbk. 1,555 1,665 1,555 1,650 95 17,024,300 27,820,196,000 3,999 2,012.195 1,650 T/J 166,500 1,645 B 1,500 5 ADHI Adhi Karya (Persero) Tbk. 625 640 615 630 5 23,191,600 14,590,978,000 1,738 494.766 635 J 1,238,700 630 T/B 364,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,750 7,650 7,725 -25 130,400 1,007,630,000 204 332.258 7,750 J 13,700 7,725 T/B 62,500 7 ADRO Adaro Energy Tbk. 1,130 1,145 1,115 1,135 5 52,362,800 59,343,130,000 5,904 103.182 1,140 J 730,300 1,135 T/B 182,500 8 AGII Aneka Gas Industri Tbk. 565 580 565 570 5 122,100 69,598,500 28 51.818 570 T/J 70,700 565 B 46,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 228 218 222 2 21,424,600 4,753,134,600 1,413 362.698 222 T/J 7,600 220 B 2,171,700 10 AGRS Bank IBK Indonesia Tbk. 101 105 101 101 0 38,600 3,937,300 10 91.818 102 J 500 101 T/B 2,001,400 11 AKRA AKR Corporindo Tbk. 2,460 2,500 2,470 2,490 30 9,905,100 24,633,179,000 1,286 1,984.522 2,500 J 493,000 2,490 T/B 19,700 12 AMAG Asuransi Multi Artha Guna Tbk. 282 282 272 278 -4 11,300 3,076,200 4 264.762 278 T/J 20,400 272 B 9,000 13 AMAR Bank Amar Indonesia Tbk. 376 378 350 374 -2 260,500 97,024,800 42 214.943 390 J 34,000 374 T/B 130,100 14 AMFG Asahimas Flat Glass Tbk. 2,910 2,900 2,900 2,900 -10 99,800 289,420,000 9 118.367 2,900 T/J 355,300 2,740 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,150 2,150 0 200 430,000 2 113.158 2,150 T/J 46,700 2,110 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 755 760 740 750 -5 407,400 306,072,500 271 1,913.802 760 J 57,100 750 T/B 2,200 17 ANJT Austindo Nusantara Jaya Tbk. 590 610 550 610 20 8,100 4,874,500 9 50.833 625 J 3,400 590 B 5,500 18 ANTM Aneka Tambang Tbk. 650 690 650 685 35 158,932,500 107,660,060,000 9,740 451.638 690 J 8,285,200 685 T/B 540,100 19 APIC Pacific Strategic Financial Tbk. 840 850 815 850 10 22,721,300 18,872,156,500 2,457 904.101 850 T/J 17,200 845 B 132,800 20 APLN Agung Podomoro Land Tbk. 114 119 114 117 3 35,885,100 4,191,504,200 1,189 32.055 117 T/J 1,844,400 116 B 2,456,800 21 ARII Atlas Resources Tbk. 476 496 448 490 14 23,500 11,472,000 14 32.667 500 J 29,400 450 B 5,000 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. 446 446 432 446 0 1,544,600 682,466,200 137 3,031.333 446 T/J 10,800 440 B 200 24 ARTO Bank Jago Tbk. 2,800 2,830 2,770 2,800 0 107,300 298,727,000 80 14,111.481 2,800 T/J 18,700 2,780 B 16,900 25 ASGR Astra Graphia Tbk. 665 665 655 660 -5 2,116,500 1,396,971,000 192 136.839 665 J 184,400 660 T/B 2,800 26 ASMI Asuransi Kresna Mitra Tbk. 1,145 1,160 1,150 1,160 15 45,600 52,707,500 55 2,148.148 1,160 T/J 700 1,155 B 1,700 27 ASRI Alam Sutera Realty Tbk. 131 133 130 131 0 75,971,100 9,974,966,400 1,789 124.762 132 J 2,494,200 131 T/B 670,300 28 ASSA Adi Sarana Armada Tbk. 474 484 464 476 2 6,770,000 3,207,008,800 430 122.051 478 J 85,500 476 T/B 500 29 ATIC Anabatic Technologies Tbk. 700 665 655 665 -35 800 531,000 4 95.000 700 J 600 665 T/B 200 30 AUTO Astra Otoparts Tbk. 920 945 920 935 15 1,818,000 1,695,287,000 342 845.618 935 T/J 187,900 930 B 156,000 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 25,500 1,275,000 5 57.388 50 T/J 24,387,100 0 B 0 32 BACA Bank Capital Indonesia Tbk. 352 368 330 350 -2 14,200 4,945,000 9 258.045 362 J 49,300 334 B 10,000 33 BALI Bali Towerindo Sentra Tbk. 850 840 795 810 -40 10,300 8,249,500 13 1,012.500 845 J 500 810 T/B 6,200 34 BBKP Bank Bukopin Tbk. 181 182 180 181 0 16,199,100 2,927,730,400 692 54.275 181 T/J 2,800 180 B 5,541,800 35 BBMD Bank Mestika Dharma Tbk. 1,430 0 0 1,430 0 0 0 0 103.623 1,415 J 100 1,360 B 500 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,315 1,255 1,310 70 98,440,600 127,052,691,000 7,714 170.869 1,310 T/J 1,580,100 1,305 B 1,583,400 37 BBYB Bank Yudha Bhakti Tbk. 302 304 296 296 -6 20,200 6,060,000 5 301.364 300 J 7,600 296 T/B 100 38 BCAP MNC Kapital Indonesia Tbk. 156 157 153 156 0 11,859,400 1,849,432,400 3,471 442.403 156 T/J 453,200 155 B 200,000 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 1,200 40 BDMN Bank Danamon Indonesia Tbk. 2,730 2,770 2,720 2,760 30 1,005,700 2,761,564,000 519 1.559 2,760 T/J 27,400 2,750 B 59,000 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,100 105,000 4 217.306 50 T/J 794,678,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 124 128 124 126 2 31,885,300 4,020,980,100 1,212 74.118 127 J 2,639,900 126 T/B 405,200 43 BFIN BFI Finance Indonesia Tbk. 262 268 262 268 6 3,981,600 1,061,348,400 488 1,373.373 268 T/J 2,163,800 266 B 811,400 44 BHIT MNC Investama Tbk. 50 50 50 50 0 18,200 910,000 10 146.220 50 T/J 31,433,200 0 B 0 45 BINA Bank Ina Perdana Tbk. 840 855 840 850 10 271,400 229,470,500 34 480.237 850 T/J 1,800 840 B 10,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 13,300 665,000 17 35.714 50 T/J 59,514,000 0 B 0 47 BIRD Blue Bird Tbk. 940 975 915 960 20 5,686,900 5,370,158,000 698 14.769 965 J 140,000 960 T/B 349,100 48 BISI BISI International Tbk. 825 825 815 825 0 301,500 247,020,500 47 412.500 825 T/J 50,000 815 B 22,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 875 925 885 920 45 18,026,100 16,444,996,000 2,185 153.333 920 T/J 303,200 915 B 212,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 520 545 525 535 15 34,611,400 18,427,828,000 3,425 124.419 535 T/J 1,376,200 530 B 1,351,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 36,461,400 1,823,070,000 65 3.455 50 T/J 217,937,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 75 72 72 0 16,200 1,166,700 8 165.213 75 J 121,000 72 T/B 55,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 151,228,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,800 J 100 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 280 280 262 278 -2 13,400 3,681,400 7 86.875 300 J 4,800 278 T/B 10,900 56 BMTR Global Mediacom Tbk. 197 202 196 200 3 17,407,600 3,479,950,900 669 162.787 202 J 1,844,500 200 T/B 1,223,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,500 125,000 3 0.172 50 T/J 77,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 785 800 780 790 5 6,663,700 5,258,049,000 914 5.833 795 J 239,100 790 T/B 108,400 59 BNII Bank Maybank Indonesia Tbk. 165 166 163 163 -2 1,166,700 191,874,500 134 1.942 164 J 544,300 163 T/B 265,800 60 BNLI Bank Permata Tbk. 1,280 1,285 1,280 1,280 0 5,419,300 6,937,487,000 149 13.936 1,285 J 3,794,800 1,280 T/B 908,300 61 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,385 1,405 10 76,615,700 107,417,692,000 3,139 1,364.078 1,405 T/J 115,000 1,400 B 9,000 62 BOLA Bali Bintang Sejahtera Tbk. 160 167 160 165 5 16,000 2,628,300 18 94.286 165 T/J 14,100 160 B 500 63 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 300 259,500 2 157.273 865 T/J 6,200 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 118,000 1,185 B 302,800 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 5,975 J 200 4,960 B 100 67 BRIS Bank BRIsyariah Tbk. 474 488 474 484 10 59,554,000 28,710,611,400 5,347 94.902 486 J 4,136,300 484 T/B 2,125,500 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 38,500 1,925,000 8 7.874 50 T/J 123,508,400 0 B 0 69 BRNA Berlina Tbk. 1,000 975 930 930 -70 81,500 76,795,000 16 697.779 930 T/J 263,500 0 B 0 70 BSDE Bumi Serpong Damai Tbk. 715 740 670 735 20 61,598,700 44,716,372,500 2,970 143.975 740 J 4,064,600 735 T/B 11,058,600 71 BSIM Bank Sinarmas Tbk. 520 515 500 515 -5 7,200 3,625,500 17 351.251 515 T/J 700 500 B 127,100 72 BSSR Baramulti Suksessarana Tbk. 1,295 1,295 1,270 1,270 -25 13,900 17,709,000 27 65.128 1,275 J 34,700 1,265 B 300 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 5,543,200 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 2,210 2,170 2,200 0 41,000 90,054,000 49 425.893 2,200 T/J 8,600 2,190 B 6,000 77 BTPS Bank BTPN Syariah Tbk. 3,160 3,200 3,160 3,200 40 5,984,400 19,089,511,000 2,267 328.205 3,200 T/J 1,914,900 3,190 B 41,100 78 BUKK Bukaka Teknik Utama Tbk. 740 750 720 725 -15 4,700 3,438,500 9 122.881 725 T/J 4,900 720 B 1,200 79 BULL Buana Lintas Lautan Tbk. 316 316 310 314 -2 120,388,900 37,897,086,200 2,999 30.706 314 T/J 560,600 312 B 1,461,500 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 5,537,100 276,855,000 85 2.902 50 T/J 1,805,866,600 0 B 0 81 BWPT Eagle High Plantations Tbk. 117 122 113 115 -2 291,029,500 34,022,955,400 7,822 25.152 115 T/J 442,100 114 B 1,895,200 82 CAMP Campina Ice Cream Industry Tbk. 208 210 202 206 -2 222,500 45,411,800 68 62.424 206 T/J 576,400 204 B 94,300 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 518,000 25,900,000 8 28.571 50 T/J 85,650,100 0 B 0 84 CASA Capital Financial Indonesia Tbk. 366 372 356 356 -10 2,900 1,037,000 4 650.383 366 J 10,000 356 T/B 200 85 CASS Cardig Aero Services Tbk. 187 190 180 188 1 516,500 97,193,200 111 47.000 189 J 41,000 188 T/B 48,500 86 CENT Centratama Telekomunikasi Indonesia Tbk. 100 106 95 99 -1 24,062,000 2,446,956,400 469 633.600 102 J 177,000 99 T/B 864,500 87 CFIN Clipan Finance Indonesia Tbk. 190 194 190 192 2 1,574,500 302,921,300 47 15.024 193 J 1,500 192 T/B 972,300 88 CITA Cita Mineral Investindo Tbk. 1,700 1,700 1,700 1,700 0 5,000 8,500,000 3 6,168.808 1,700 T/J 5,000 1,650 B 2,000 89 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 10,700 0 B 0 90 CLEO Sariguna Primatirta Tbk. 456 462 454 462 6 5,287,400 2,419,860,000 759 2,008.696 462 T/J 204,500 460 B 217,100 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,310 1,310 1,300 1,300 -10 18,100 23,652,500 14 124.395 1,305 J 100 1,300 T/B 7,300 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 0 300 15,000 2 45.455 50 T/J 160,211,200 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 322 326 304 324 2 43,700 14,133,000 9 163.500 336 J 25,000 324 T/B 10,300 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. 625 660 625 655 30 46,118,700 29,884,225,500 3,358 146.651 655 T/J 1,411,600 650 B 418,700 97 DEFI Danasupra Erapacific Tbk. 1,785 1,795 1,790 1,795 10 22,500 40,354,000 19 3,602.826 1,795 T/J 200 1,790 B 2,100 98 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 244,224,300 0 B 0 99 DILD Intiland Development Tbk. 178 181 176 181 3 3,996,900 715,417,600 187 31.541 181 T/J 19,200 177 B 24,600 100 DIVA Distribusi Voucher Nusantara Tbk. 1,775 1,850 1,775 1,845 70 404,000 741,926,000 214 62.542 1,850 J 11,300 1,845 T/B 13,100 101 DLTA Delta Djakarta Tbk. 4,810 4,810 4,800 4,800 -10 15,800 75,863,000 49 28,692.689 4,800 T/J 15,900 4,790 B 2,200 102 DMAS Puradelta Lestari Tbk. 212 226 212 216 4 204,802,600 44,455,478,800 6,161 102.857 218 J 2,900,200 216 T/B 95,200 103 DMMX Digital Mediatama Maxima Tbk. 204 242 208 228 24 67,045,900 15,332,930,200 3,740 99.130 228 T/J 1,546,900 226 B 509,700 104 DMND Diamond Food Indonesia Tbk. 955 960 950 960 5 6,500 6,230,000 16 104.918 960 T/J 2,100 955 B 3,000 105 DNAR Bank Oke Indonesia Tbk. 250 260 234 260 10 7,900 2,051,400 4 236.364 260 T/J 3,500 236 B 200 106 DNET Indoritel Makmur Internasional Tbk. 3,300 3,390 3,200 3,390 90 46,200 156,012,000 19 2,977.890 3,390 T/J 1,800 3,300 B 5,300 107 DOID Delta Dunia Makmur Tbk. 230 250 226 236 6 134,199,500 32,045,679,200 5,503 319.506 238 J 370,200 236 T/B 696,800 108 DSNG Dharma Satya Nusantara Tbk. 354 366 350 362 8 7,114,300 2,537,880,400 429 97.838 362 T/J 217,900 360 B 2,100 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,775 J 2,900 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 434 440 428 434 0 1,841,000 794,863,400 680 85.941 438 J 13,800 434 T/B 10,900 111 DUTI Duta Pertiwi Tbk 5,700 5,600 5,325 5,325 -375 25,600 136,422,500 47 535.553 5,325 T/J 57,900 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. 2,160 2,200 2,160 2,190 30 59,500 130,227,000 52 806.121 2,200 J 6,400 2,190 T/B 1,000 113 DWGL Dwi Guna Laksana Tbk. 252 252 242 252 0 11,700 2,922,800 24 168.000 252 T/J 10,800 244 B 200 114 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 700 J 99,600 0 B 0 115 ELSA Elnusa Tbk. 226 240 226 238 12 77,206,800 18,177,191,000 2,319 59.500 238 T/J 5,876,300 236 B 3,639,700 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 600 30,000 2 10.308 50 T/J 712,742,200 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,800 0 0 4,800 0 0 0 0 666.667 4,650 J 500 4,490 B 200 118 EPMT Enseval Putera Megatrading Tbk. 1,870 1,885 1,870 1,875 5 25,500 47,848,500 20 1,311.840 1,870 J 87,800 1,860 B 500 119 ERAA Erajaya Swasembada Tbk. 1,450 1,490 1,460 1,480 30 14,534,400 21,527,249,500 2,139 148.000 1,485 J 282,400 1,480 T/B 1,425,700 120 ESSA Surya Esa Perkasa Tbk. 154 160 154 155 1 947,400 148,038,700 107 288.581 156 J 200 155 T/B 187,700 121 EXCL XL Axiata Tbk. 2,870 2,900 2,840 2,840 -30 9,268,000 26,573,503,000 2,650 144.132 2,840 T/J 620,700 2,830 B 133,800 122 FAST Fast Food Indonesia Tbk. 920 935 905 920 0 70,500 64,553,000 51 2,893.719 925 J 6,000 920 T/B 6,100 123 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 100 730,000 1 1,672.931 7,450 J 1,600 7,300 T/B 400 124 FILM MD Pictures Tbk. 181 181 176 179 -2 445,300 79,611,500 147 85.238 179 T/J 81,000 177 B 16,800 125 FISH FKS Multi Agro Tbk. 2,940 2,940 2,940 2,940 0 1,000 2,940,000 2 2,352.000 2,950 J 600 2,800 B 500 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 200 0 B 0 127 FREN Smartfren Telecom Tbk. 96 100 95 99 3 94,968,400 9,295,412,700 2,190 5.500 100 J 10,831,000 99 T/B 45,000 128 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 129 GGRP Gunung Raja Paksi Tbk. 288 288 272 284 -4 6,300 1,747,400 10 33.810 284 T/J 4,000 272 B 1,900 130 GIAA Garuda Indonesia (Persero) Tbk. 256 264 254 258 2 31,566,600 8,162,698,200 1,859 34.682 260 J 689,500 258 T/B 599,000 131 GJTL Gajah Tunggal Tbk. 402 408 400 404 2 690,000 277,534,800 126 79.315 404 T/J 307,100 402 B 87,100 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 86 84 86 2 2,214,200 187,929,400 198 21.500 86 T/J 1,346,600 85 B 23,900 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,290 1,295 0 185,600 240,308,000 105 100.778 1,295 T/J 11,200 1,290 B 43,300 135 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. 99 102 97 102 3 31,600 3,089,200 17 40.800 101 J 50,500 97 B 52,700 137 HEAL Medikaloka Hermina Tbk. 2,990 3,100 2,970 3,100 110 41,100 125,112,000 67 83.784 3,100 T/J 25,600 3,010 B 400 138 HERO Hero Supermarket Tbk. 830 855 815 830 0 111,100 92,397,500 69 1,732.487 850 J 1,100 830 T/B 70,100 139 HEXA Hexindo Adiperkasa Tbk. 3,640 3,630 3,540 3,610 -30 62,800 226,417,000 63 1,105.125 3,610 T/J 4,300 3,590 B 400 140 HITS Humpuss Intermoda Transportasi Tbk. 535 500 498 498 -37 4,700 2,342,800 14 766.154 498 T/J 2,400 0 B 0 141 HOKI Buyung Poetra Sembada Tbk. 655 660 650 655 0 7,580,700 4,963,801,000 419 211.290 655 T/J 46,600 650 B 202,800 142 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. 67 69 63 66 -1 125,513,200 8,369,449,400 2,070 62.857 66 T/J 4,400 65 B 1,357,000 144 HRTA Hartadinata Abadi Tbk. 230 238 226 236 6 222,100 51,882,400 76 78.667 236 T/J 32,500 234 B 15,000 145 HRUM Harum Energy Tbk. 1,185 1,195 1,185 1,195 10 180,400 214,836,000 64 22.981 1,195 T/J 93,700 1,190 B 47,500 146 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. 132 135 123 134 2 316,300 42,032,400 88 127.619 135 J 18,900 134 T/B 9,800 148 IFSH Ifishdeco Tbk. 448 448 448 448 0 2,500 1,120,000 3 101.818 448 T/J 1,600 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. 650 740 640 700 50 29,089,800 20,546,587,500 3,758 93.975 700 T/J 136,500 695 B 59,200 151 IMJS Indomobil Multi Jasa Tbk. 258 282 258 280 22 13,395,300 3,679,223,200 908 56.000 282 J 405,800 280 T/B 920,300 152 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,255 1,270 5 818,200 1,034,556,500 74 334.211 1,270 T/J 141,200 1,255 B 2,000 153 INAF Indofarma Tbk. 1,205 1,505 1,220 1,505 300 97,434,100 140,304,993,500 20,182 602.000 0 J 0 1,505 T/B 10,202,100 154 INCO Vale Indonesia Tbk. 3,130 3,270 3,130 3,270 140 21,595,100 69,855,993,000 4,227 1,334.694 3,280 J 322,300 3,270 T/B 7,000 155 INDR Indo-Rama Synthetics Tbk. 2,250 2,300 2,250 2,300 50 66,500 149,655,000 10 309.768 2,290 J 300 2,260 B 2,000 156 INDS Indospring Tbk. 2,290 2,330 2,250 2,250 -40 58,600 134,480,000 73 210.937 2,310 J 3,000 2,240 B 2,600 157 INDY Indika Energy Tbk. 940 990 925 955 15 24,772,900 23,873,048,000 3,272 32.373 960 J 242,900 955 T/B 430,200 158 INKP Indah Kiat Pulp & Paper Tbk. 7,950 8,250 7,850 8,125 175 9,987,500 80,778,257,500 4,428 418.670 8,150 J 89,100 8,125 T/B 1,025,500 159 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 1,500 1,020,000 4 666.667 700 T/J 1,200 670 B 1,000 160 INPS Indah Prakasa Sentosa Tbk. 1,705 1,810 1,635 1,635 -70 7,807,800 13,464,811,500 76 592.391 1,640 J 5,600 1,635 T/B 8,300 161 INRU Toba Pulp Lestari Tbk. 835 835 780 835 0 11,900 9,746,500 5 8.477 825 J 1,300 780 B 500 162 INTA Intraco Penta Tbk. 280 282 282 282 2 200 56,400 2 198.786 284 J 15,800 266 B 15,100 163 IPCC Indonesia Kendaraan Terminal Tbk. 436 440 428 430 -6 5,435,100 2,348,581,000 1,105 26.220 432 J 70,200 430 T/B 193,100 164 IPTV MNC Vision Networks Tbk. 344 348 336 344 0 29,261,500 10,089,757,600 14,054 143.333 344 T/J 891,800 342 B 409,500 165 IRRA Itama Ranoraya Tbk. 590 645 590 630 40 7,163,700 4,379,670,500 1,135 168.449 635 J 69,500 630 T/B 101,500 166 ISAT Indosat Tbk. 2,570 2,600 2,550 2,560 -10 4,012,900 10,325,239,000 1,453 182.857 2,570 J 54,300 2,560 T/B 228,100 167 ISSP Steel Pipe Industry of Indonesia Tbk. 127 131 125 128 1 6,362,000 803,775,400 383 43.390 128 T/J 420,900 127 B 100,600 168 ITIC Indonesian Tobacco Tbk. 865 865 805 805 -60 912,700 734,903,500 330 365.909 805 T/J 1,480,300 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,675 7,850 7,700 7,800 125 2,970,900 23,092,815,000 1,988 55.714 7,800 T/J 31,800 7,775 B 5,200 170 JAST Jasnita Telekomindo Tbk. 92 94 87 88 -4 76,679,000 6,994,459,800 2,389 35.772 89 J 321,300 88 T/B 598,000 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 168,225,400 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 655 655 610 610 -45 13,100 7,995,500 13 346.021 610 T/J 6,200 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 428,000 145,142,200 40 281.417 340 T/J 300 338 B 100,000 174 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,155 1,100 1,135 20 50,044,000 56,471,190,000 6,918 310.279 1,140 J 209,400 1,135 T/B 400,500 175 JRPT Jaya Real Property Tbk. 412 414 410 414 2 2,063,800 850,612,000 209 398.077 414 T/J 22,100 412 B 102,400 176 JSMR Jasa Marga (Persero) Tbk. 4,240 4,310 4,160 4,270 30 5,943,900 25,381,185,000 2,243 251.798 4,270 T/J 366,300 4,260 B 316,800 177 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. 760 765 760 765 5 218,400 165,997,000 21 1,700.000 765 T/J 19,200 760 B 18,900 179 KAEF Kimia Farma Tbk. 1,375 1,715 1,400 1,715 340 241,629,500 392,561,299,500 35,628 1,715.000 0 J 0 1,715 T/B 26,114,200 180 KBLI KMI Wire & Cable Tbk. 406 410 390 400 -6 2,906,700 1,160,487,400 447 48.603 400 T/J 100 398 B 49,700 181 KEEN Kencana Energi Lestari Tbk. 338 340 332 332 -6 1,934,300 650,165,400 63 83.838 334 J 10,000 332 T/B 16,700 182 KEJU Mulia Boga Raya Tbk. 1,115 1,130 1,095 1,125 10 1,538,300 1,718,918,500 508 150.000 1,130 J 49,500 1,125 T/B 106,400 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 3,000 150,000 1 1.818 50 T/J 861,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 144 145 142 144 0 808,600 116,432,100 43 4.996 145 J 675,700 144 T/B 4,444,400 185 KINO Kino Indonesia Tbk. 3,280 3,390 3,270 3,390 110 1,527,600 5,083,099,000 345 89.211 3,390 T/J 79,600 3,350 B 12,000 186 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. 199 218 192 204 5 23,500 4,634,600 14 715.789 204 T/J 2,900 194 B 400 188 KMTR Kirana Megatara Tbk. 296 302 280 300 4 88,900 25,849,200 48 65.502 302 J 35,000 278 B 15,600 189 KOTA DMS Propertindo Tbk. 620 635 620 635 15 7,749,600 4,852,905,000 372 317.500 635 T/J 103,400 630 B 100,500 190 KPIG MNC Land Tbk. 109 110 108 110 1 11,601,100 1,265,325,300 1,602 236.697 110 T/J 678,300 109 B 200,000 191 KRAH Grand Kartech Tbk. 420 478 400 478 58 3,600 1,493,800 4 173.818 478 T/J 4,500 402 B 2,500 192 KRAS Krakatau Steel (Persero) Tbk. 366 376 366 368 2 30,900,000 11,418,449,000 2,752 45.751 370 J 1,902,700 368 T/B 32,000 193 KREN Kresna Graha Investama Tbk. 125 126 122 123 -2 13,405,100 1,653,279,100 1,117 1,279.650 124 J 815,200 123 T/B 735,200 194 LAND Trimitra Propertindo Tbk. 202 208 190 208 6 202,100 40,481,400 51 53.333 208 T/J 82,900 200 B 10,000 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 0 0 7,000 0 0 0 0 115.702 7,000 J 4,900 6,525 B 1,000 196 LINK Link Net Tbk. 2,040 2,060 2,040 2,040 0 1,518,100 3,103,583,000 721 127.500 2,050 J 40,700 2,040 T/B 153,300 197 LPCK Lippo Cikarang Tbk 810 840 810 820 10 1,247,800 1,026,382,000 267 92.452 825 J 129,100 820 T/B 11,600 198 LPKR Lippo Karawaci Tbk. 138 149 135 149 11 51,373,800 7,526,926,300 2,524 48.115 150 J 1,819,400 149 T/B 551,700 199 LPPF Matahari Department Store Tbk. 1,295 1,545 1,295 1,510 215 127,837,900 187,489,039,000 21,430 34.216 1,515 J 629,400 1,510 T/B 451,300 200 LSIP PP London Sumatra Indonesia Tbk. 990 1,025 975 1,005 15 64,265,700 64,148,303,000 7,094 259.355 1,005 T/J 1,372,100 1,000 B 484,300 201 MAIN Malindo Feedmill Tbk. 605 630 605 620 15 12,958,600 7,989,507,500 1,363 352.273 620 T/J 193,000 615 B 757,300 202 MAPA Map Aktif Adiperkasa Tbk. 2,220 2,360 2,220 2,310 90 1,291,700 2,972,286,000 419 110.000 2,310 T/J 28,200 2,300 B 19,600 203 MAPB MAP Boga Adiperkasa Tbk. 1,465 1,450 1,400 1,400 -65 48,000 67,215,000 7 83.333 1,495 J 2,100 1,400 T/B 100 204 MAPI Mitra Adiperkasa Tbk. 685 715 685 685 0 88,914,900 62,410,679,500 5,598 1,099.254 695 J 97,800 685 T/B 4,398,200 205 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 3,572,800 178,640,100 134 66.667 50 T/J 10,058,200 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 765 790 740 790 25 9,633,900 7,380,954,000 976 1,580.000 790 T/J 399,700 785 B 18,500 207 MASA Multistrada Arah Sarana Tbk. 565 600 540 560 -5 50,400 27,727,000 6 398.180 560 T/J 75,400 550 B 100 208 MBAP Mitrabara Adiperdana Tbk. 1,840 1,895 1,745 1,760 -80 233,500 413,902,000 190 135.385 1,785 J 1,000 1,760 T/B 200 209 MCAS M Cash Integrasi Tbk. 2,010 2,090 1,995 1,995 -15 2,792,000 5,701,638,000 607 144.043 2,010 J 10,000 1,995 T/B 14,300 210 MCOR Bank China Construction Bank Indonesia Tbk. 139 143 137 143 4 6,374,400 884,087,900 374 128.260 143 T/J 1,582,700 140 B 2,500 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,000 100,000 1 36.232 50 T/J 1,243,300 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,475 1,725 1,480 1,610 135 160,765,100 251,869,016,000 13,213 419.826 1,615 J 113,700 1,610 T/B 750,600 213 MDLN Modernland Realty Tbk. 55 66 52 62 7 475,852,100 28,772,082,600 7,764 18.400 63 J 8,930,100 62 T/B 16,604,700 214 MEDC Medco Energi Internasional Tbk. 460 476 462 472 12 57,176,700 26,933,863,800 3,054 831.323 474 J 681,200 472 T/B 1,667,400 215 MEGA Bank Mega Tbk. 6,200 6,550 6,400 6,550 350 11,400 74,460,000 5 4,774.470 6,550 T/J 4,500 6,400 B 3,600 216 MERK Merck Tbk. 3,780 3,950 3,520 3,850 70 490,400 1,840,568,000 980 10,151.080 3,850 T/J 24,900 3,840 B 800 217 META Nusantara Infrastructure Tbk. 112 114 112 112 0 411,700 46,389,600 61 33.931 113 J 4,100 111 B 13,700 218 MFIN Mandala Multifinance Tbk. 985 990 920 925 -60 215,900 199,292,500 67 948.718 925 T/J 11,900 0 B 0 219 MGRO Mahkota Group Tbk. 705 710 680 710 5 2,991,400 2,077,755,000 356 315.556 710 T/J 218,600 700 B 13,700 220 MIDI Midi Utama Indonesia Tbk. 1,450 0 0 1,450 0 0 0 0 527.273 1,450 J 299,700 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,310 2,330 10 18,113,300 42,209,405,000 1,909 137.181 2,330 T/J 350,200 2,320 B 5,500 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 20,000 1,000,000 2 238.095 50 T/J 646,900 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 6,400 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,875 9,875 0 141,800 1,400,275,000 77 62,898.089 9,875 T/J 300 9,850 B 7,900 225 MLPL Multipolar Tbk. 51 56 51 54 3 11,960,300 644,200,100 563 6.194 54 T/J 1,222,500 53 B 156,200 226 MMLP Mega Manunggal Property Tbk. 188 190 188 190 2 1,839,500 348,949,100 73 32.479 190 T/J 564,400 189 B 732,500 227 MNCN Media Nusantara Citra Tbk. 880 900 865 890 10 69,332,400 61,313,259,500 6,679 98.889 890 T/J 285,700 885 B 2,359,300 228 MOLI Madusari Murni Indah Tbk. 945 940 935 935 -10 5,200 4,863,000 3 161.207 940 J 7,500 905 B 100 229 MPMX Mitra Pinasthika Mustika Tbk. 488 494 486 492 4 1,200,700 589,094,000 275 32.800 492 T/J 5,100 490 B 224,500 230 MPPA Matahari Putra Prima Tbk. 110 121 110 116 6 7,050,600 818,717,000 837 48.770 116 T/J 345,000 115 B 32,600 231 MPRO Maha Properti Indonesia Tbk. 790 755 755 755 -35 600 453,000 2 686.364 780 J 100 755 T/B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,590 4,700 0 1,000 4,679,000 5 426.310 4,700 T/J 3,600 4,410 B 200 233 MSIN MNC Studios International Tbk. 256 270 256 260 4 12,199,700 3,171,607,600 1,223 52.000 262 J 71,900 260 T/B 23,200 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 10,500 995 B 300 235 MTDL Metrodata Electronics Tbk. 1,415 1,440 1,410 1,435 20 633,700 902,267,500 171 2,583.351 1,435 T/J 68,100 1,420 B 900 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 85,287,800 0 B 0 237 MTLA Metropolitan Land Tbk. 372 386 384 386 14 2,600 1,003,400 3 162.286 390 J 22,500 372 B 900 238 MTPS Meta Epsi Tbk. 135 136 130 135 0 51,800 6,988,100 11 42.188 139 J 1,000 133 B 500 239 MYOH Samindo Resources Tbk. 1,085 1,085 1,070 1,080 -5 294,400 318,098,000 29 128.637 1,085 J 91,100 1,080 T/B 1,700 240 MYOR Mayora Indah Tbk. 2,220 2,230 2,200 2,220 0 2,225,600 4,932,878,000 601 11,105.553 2,230 J 78,100 2,220 T/B 114,200 241 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. 118 126 110 111 -7 36,600 4,088,600 61 107.767 116 J 3,300 111 T/B 43,800 243 NATO Nusantara Properti Internasional Tbk. 280 292 270 286 6 1,006,300 280,918,800 254 277.670 288 J 44,100 286 T/B 10,000 244 NFCX NFC Indonesia Tbk. 1,800 1,835 1,800 1,835 35 2,064,000 3,764,973,000 96 99.189 1,835 T/J 13,700 1,810 B 3,200 245 NIKL Pelat Timah Nusantara Tbk. 550 660 560 625 75 77,910,200 48,295,187,000 10,736 192.308 630 J 476,800 625 T/B 437,500 246 NIRO City Retail Developments Tbk. 144 0 0 144 0 0 0 0 137.143 148 J 300 134 B 250,000 247 NISP Bank OCBC NISP Tbk. 720 735 720 730 10 4,800 3,473,000 12 884.591 730 T/J 10,000 720 B 8,100 248 NOBU Bank Nationalnobu Tbk. 680 800 680 800 120 200 148,000 2 213.333 800 T/J 2,800 685 B 100 249 NZIA Nusantara Almazia Tbk. 183 182 172 182 -1 38,600 6,702,400 31 82.727 182 T/J 8,300 174 B 2,000 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 340 J 100 320 B 6,600 251 PALM Provident Agro Tbk. 198 212 185 196 -2 1,594,800 309,176,000 291 53.571 196 T/J 12,200 195 B 21,000 252 PBID Panca Budi Idaman Tbk. 880 890 865 875 -5 54,100 47,588,000 42 102.941 875 T/J 13,200 870 B 10,900 253 PBRX Pan Brothers Tbk. 246 256 242 252 6 223,300 55,325,000 52 446.018 256 J 20,400 252 T/B 35,000 254 PBSA Paramita Bangun Sarana Tbk. 690 0 0 690 0 0 0 0 57.500 685 J 1,000 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,140 1,170 1,145 1,155 15 74,949,000 86,824,423,000 4,137 385.000 1,160 J 335,800 1,155 T/B 5,315,300 256 PJAA Pembangunan Jaya Ancol Tbk. 535 545 530 540 5 104,600 55,836,500 40 105.366 540 T/J 188,500 535 B 16,100 257 PLIN Plaza Indonesia Realty Tbk. 2,420 2,410 2,390 2,390 -30 14,400 34,526,000 21 991.742 2,420 J 14,300 2,390 T/B 2,500 258 PMJS Putra Mandiri Jembar Tbk. 127 126 125 125 -2 12,400 1,562,200 6 100.000 126 J 100 125 T/B 401,100 259 PNBN Bank Pan Indonesia Tbk 800 825 795 820 20 16,364,100 13,304,060,500 1,099 1,365.301 825 J 794,100 820 T/B 3,995,700 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 11,800 590,000 16 50.000 50 T/J 7,187,000 0 B 0 261 PNIN Paninvest Tbk. 730 730 720 725 -5 259,300 188,306,500 64 770.949 725 T/J 23,900 720 B 75,900 262 PNLF Panin Financial Tbk. 180 184 180 182 2 18,013,400 3,273,940,200 709 196.714 183 J 154,100 182 T/B 4,498,400 263 POLI Pollux Investasi Internasional Tbk. 1,170 1,180 1,090 1,165 -5 11,500 12,866,500 29 71.254 1,165 T/J 1,000 1,100 B 100 264 POLU Golden Flower Tbk. 835 825 820 825 -10 200 164,500 2 286.458 880 J 100 830 B 1,000 265 PORT Nusantara Pelabuhan Handal Tbk. 525 525 525 525 0 100 52,500 1 98.131 520 J 500 490 B 300 266 POWR Cikarang Listrindo Tbk. 600 610 595 600 0 23,878,800 14,324,744,500 1,617 40.000 600 T/J 7,543,300 595 B 3,683,400 267 PPRE PP Presisi Tbk. 202 202 189 195 -7 10,755,100 2,091,237,900 1,180 45.349 196 J 308,700 195 T/B 304,500 268 PPRO PP Properti Tbk. 50 50 50 50 0 4,557,900 227,895,000 123 108.108 50 T/J 79,964,600 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,000 3,060 3,040 3,040 40 26,000 79,301,000 24 46.769 3,040 T/J 194,400 3,010 B 4,000 270 PRIM Royal Prima Tbk. 300 310 306 308 8 9,500 2,943,400 11 61.600 300 J 100,000 292 B 300 271 PSAB J Resources Asia Pasifik Tbk. 179 185 179 183 4 18,134,900 3,305,260,600 1,008 593.712 184 J 312,000 183 T/B 1,581,100 272 PSGO Palma Serasih Tbk. 102 105 102 105 3 52,700 5,527,200 4 100.000 105 T/J 300,000 102 B 9,500 273 PTBA Bukit Asam Tbk. 2,080 2,130 2,080 2,110 30 29,396,200 62,006,551,000 4,464 1,834.783 2,120 J 1,041,700 2,110 T/B 656,500 274 PTPP PP (Persero) Tbk. 960 1,010 965 1,000 40 40,732,100 40,496,000,000 3,365 187.970 1,000 T/J 34,700 995 B 354,400 275 PTRO Petrosea Tbk. 1,800 1,850 1,745 1,790 -10 2,590,700 4,604,723,000 1,098 1,432.000 1,790 T/J 18,700 1,785 B 63,700 276 PTSN Sat Nusapersada Tbk 206 214 196 204 -2 11,030,700 2,261,159,800 737 105.517 204 T/J 264,300 202 B 471,200 277 PTSP Pioneerindo Gourmet International Tbk. 4,000 0 0 4,000 0 0 0 0 313.725 4,000 J 800 0 B 0 278 PWON Pakuwon Jati Tbk. 418 432 418 428 10 115,373,600 49,245,331,400 4,868 1,650.025 430 J 5,714,200 428 T/B 83,600 279 PZZA Sarimelati Kencana Tbk. 645 670 635 655 10 3,167,000 2,056,527,000 810 59.545 660 J 28,000 655 T/B 3,100 280 RALS Ramayana Lestari Sentosa Tbk. 555 620 560 575 20 82,732,900 48,488,927,000 6,489 359.375 580 J 931,000 575 T/B 1,480,100 281 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,350 J 700 5,025 B 20,000 282 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 16,960,400 849,274,500 602 51.000 51 T/J 48,977,500 50 B 152,202,300 283 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 284 RISE Jaya Sukses Makmur Sentosa Tbk. 444 442 424 424 -20 441,200 191,819,800 229 260.123 424 T/J 800 422 B 3,500 285 RMBA Bentoel Internasional Investama Tbk. 240 260 238 238 -2 6,100 1,464,000 3 1,862.285 238 T/J 2,100 230 B 1,000 286 ROTI Nippon Indosari Corpindo Tbk. 1,210 1,225 1,210 1,225 15 123,100 150,030,000 143 480.392 1,225 T/J 41,100 1,220 B 263,000 287 SAME Sarana Meditama Metropolitan Tbk. 65 68 63 65 0 40,509,800 2,638,442,400 1,060 81.250 65 T/J 483,000 64 B 4,176,700 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,600 9,900 9,600 9,800 200 1,700 16,540,000 12 6,322.581 9,750 J 3,000 9,600 B 200 289 SCMA Surya Citra Media Tbk. 1,220 1,235 1,205 1,225 5 13,027,000 15,862,038,500 1,195 554.166 1,225 T/J 31,000 1,220 B 2,518,000 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 725 775 0 1,100 847,500 3 866.842 775 T/J 3,800 770 B 2,000 291 SFAN Surya Fajar Capital Tbk. 985 930 920 930 -55 300 278,000 3 494.681 930 T/J 7,200 0 B 0 292 SGRO Sampoerna Agro Tbk. 1,935 1,970 1,895 1,900 -35 361,400 694,242,000 122 81.197 1,900 T/J 24,400 1,895 B 43,500 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,600 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 600 605 590 595 -5 945,900 563,990,500 116 425.000 600 J 30,500 595 T/B 5,000 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,210 1,275 1,210 1,240 30 19,650,700 24,453,634,500 5,581 213.793 1,245 J 34,600 1,240 T/B 182,800 296 SILO Siloam International Hospitals Tbk. 4,990 4,990 4,910 4,950 -40 70,500 348,875,000 209 56.219 4,950 T/J 400 4,940 B 5,200 297 SIMP Salim Ivomas Pratama Tbk. 320 328 316 318 -2 21,319,400 6,830,481,000 1,486 28.909 318 T/J 1,494,800 316 B 891,400 298 SIPD Sierad Produce Tbk. 970 970 970 970 0 8,800 8,536,000 4 1.078 1,050 J 100 970 T/B 41,400 299 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. 5,100 5,200 5,025 5,050 -50 286,400 1,467,715,000 83 4,391.304 5,200 J 2,600 5,050 T/B 4,200 301 SMAR Smart Tbk. 3,230 3,250 3,210 3,230 0 5,600 18,086,000 10 1,067.204 3,340 J 7,100 3,200 B 1,000 302 SMBR Semen Baturaja (Persero) Tbk. 370 424 370 406 36 208,068,700 84,076,010,800 15,965 72.500 408 J 429,000 406 T/B 69,900 303 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,040 1,010 1,035 10 33,300 34,033,000 18 1,250.000 1,035 T/J 900 1,025 B 34,500 304 SMRA Summarecon Agung Tbk. 570 605 570 600 30 61,637,900 36,524,727,000 2,847 985.869 605 J 2,976,600 600 T/B 769,900 305 SMSM Selamat Sempurna Tbk. 1,165 1,200 1,150 1,180 15 6,310,800 7,458,952,500 2,454 3,151.794 1,185 J 2,800 1,180 T/B 69,900 306 SOCI Soechi Lines Tbk. 125 128 125 126 1 7,337,900 925,463,200 415 22.909 127 J 109,900 126 T/B 124,300 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 500 0 B 0 308 SPTO Surya Pertiwi Tbk. 488 490 488 490 2 82,400 40,300,800 46 42.241 492 J 5,000 488 B 14,800 309 SQMI Wilton Makmur Indonesia Tbk. 181 185 171 183 2 1,801,100 328,143,100 182 103.990 183 T/J 18,300 182 B 10,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 129 129 0 5,700 740,800 14 137.672 129 T/J 300 128 B 200 311 SRIL Sri Rejeki Isman Tbk. 200 202 198 200 0 20,424,800 4,073,921,900 1,291 83.333 202 J 2,601,600 200 T/B 1,579,800 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,740 2,710 2,720 0 44,100 120,043,000 36 49.455 2,730 J 200 2,720 T/B 14,700 313 SSIA Surya Semesta Internusa Tbk. 362 380 362 374 12 48,393,800 17,817,235,600 2,066 153.436 374 T/J 46,500 372 B 895,900 314 SSMS Sawit Sumbermas Sarana Tbk. 840 850 820 850 10 822,200 686,660,500 228 126.866 850 T/J 191,700 845 B 170,100 315 STTP Siantar Top Tbk. 8,200 8,200 7,900 8,175 -25 9,400 75,305,000 21 4,830.704 8,175 T/J 2,400 7,900 B 800 316 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 4,500 J 100 0 B 0 318 SURE Super Energy Tbk. 2,930 2,950 2,950 2,950 20 6,500 19,175,000 8 1,903.226 2,950 T/J 6,300 2,920 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 10,969,100 588,868,100 549 493.376 55 J 401,700 54 T/B 677,200 320 TARA Sitara Propertindo Tbk. 131 122 122 122 -9 1,085,400 132,418,800 29 115.094 122 T/J 27,844,400 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,125 1,200 1,125 1,195 70 102,420,400 119,696,136,500 5,717 295.062 1,195 T/J 914,900 1,190 B 156,200 322 TBLA Tunas Baru Lampung Tbk. 715 730 700 720 5 8,928,900 6,392,640,000 923 163.953 725 J 479,800 720 T/B 559,300 323 TCID Mandom Indonesia Tbk. 7,150 7,125 6,850 7,125 -25 19,700 136,450,000 71 698.858 7,125 T/J 4,200 6,875 B 2,300 324 TCPI Transcoal Pacific Tbk. 3,860 4,060 3,780 4,060 200 13,320,200 51,427,037,000 8,403 2,942.029 4,060 T/J 143,500 4,050 B 286,700 325 TDPM Tridomain Performance Materials Tbk. 91 92 90 91 0 2,057,500 186,834,000 212 39.912 92 J 342,200 91 T/B 46,800 326 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 1,000 1,400,000 1 127.854 1,500 J 100,000 0 B 0 327 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 0 302 B 100 329 TGKA Tigaraksa Satria Tbk. 6,400 0 0 6,400 0 0 0 0 5,259.265 0 J 0 5,975 B 100 330 TINS Timah Tbk. 630 660 635 655 25 47,027,900 30,588,216,500 2,970 334.701 660 J 4,478,000 655 T/B 28,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,100 7,250 7,100 7,200 100 10,539,200 75,521,272,500 4,155 445.164 7,200 T/J 1,762,400 7,175 B 258,700 332 TOBA Toba Bara Sejahtra Tbk. 348 348 332 348 0 42,500 14,674,600 20 73.436 348 T/J 80,900 342 B 900 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 112,500 5,625,000 7 80.475 50 T/J 184,965,300 0 B 0 334 TOTL Total Bangun Persada Tbk. 322 326 318 320 -2 7,930,000 2,553,567,600 1,177 115.014 322 J 275,700 320 T/B 1,523,600 335 TOTO Surya Toto Indonesia Tbk. 228 228 226 226 -2 31,600 7,161,800 18 733.124 226 T/J 130,100 224 B 6,800 336 TOWR Sarana Menara Nusantara Tbk. 1,065 1,085 1,060 1,080 15 141,829,700 152,412,459,500 15,663 5,144.572 1,085 J 10,427,300 1,080 T/B 100,700 337 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 338 TRIM Trimegah Sekuritas Indonesia Tbk. 115 117 115 117 2 1,300 151,700 4 117.902 119 J 100 117 T/B 8,900 339 TRIN Perintis Triniti Properti Tbk. 272 288 270 284 12 47,366,500 13,193,011,200 3,213 142.000 284 T/J 702,100 282 B 500,000 340 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. 380 398 380 398 18 10,600 4,209,800 2 237.414 398 T/J 46,900 366 B 130,100 342 TSPC Tempo Scan Pacific Tbk. 1,370 1,415 1,375 1,395 25 563,100 788,418,500 477 248.858 1,400 J 17,800 1,395 T/B 40,500 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,680 2,670 2,680 0 5,300 14,201,000 5 69.610 2,680 T/J 4,000 2,520 B 300 344 TURI Tunas Ridean Tbk. 1,370 1,365 1,365 1,365 -5 114,200 155,883,000 7 3,033.333 1,370 J 10,000 1,365 T/B 15,800 345 UCID Uni-Charm Indonesia Tbk. 1,500 1,505 1,490 1,500 0 3,391,600 5,087,414,500 654 100.000 1,505 J 500 1,500 T/B 437,200 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,625 1,600 1,620 20 34,213,600 54,756,860,000 499 3,140.996 1,620 T/J 4,500 1,615 B 300 347 UNIC Unggul Indah Cahaya Tbk. 3,600 3,750 3,550 3,750 150 500 1,805,000 4 138.885 3,750 T/J 700 3,600 B 100 348 URBN Urban Jakarta Propertindo Tbk. 1,495 1,495 1,485 1,490 -5 86,500 129,294,500 15 124.167 1,490 T/J 5,100 1,485 B 2,300 349 VICO Victoria Investama Tbk. 79 79 75 78 -1 800 62,700 6 62.400 79 J 358,400 78 T/B 200 350 VOKS Voksel Electric Tbk. 200 204 200 202 2 66,600 13,429,400 18 89.355 204 J 20,500 200 B 9,000 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 202 195 200 6 19,905,200 3,953,297,500 1,287 68.966 200 T/J 1,654,600 199 B 1,821,400 352 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,235 1,205 1,220 15 23,554,300 28,752,613,000 2,892 313.582 1,225 J 127,600 1,220 T/B 935,300 353 WOOD Integra Indocabinet Tbk. 408 424 404 424 16 71,245,000 29,660,031,800 3,988 163.077 424 T/J 32,700 422 B 628,400 354 WSBP Waskita Beton Precast Tbk. 202 206 196 202 0 67,202,700 13,549,435,800 2,267 41.224 204 J 1,090,600 202 T/B 10,137,000 355 WSKT Waskita Karya (Persero) Tbk. 710 725 710 720 10 32,703,600 23,525,500,500 2,140 194.332 725 J 4,718,900 720 T/B 608,500 356 WTON Wijaya Karya Beton Tbk. 290 300 288 292 2 32,907,900 9,628,727,600 1,617 49.492 294 J 22,500 292 T/B 1,096,400 357 ZINC Kapuas Prima Coal Tbk. 137 139 135 138 1 129,987,300 17,848,910,700 1,652 491.961 138 T/J 2,130,300 137 B 1,364,500 Total 5,928,261,100 3,942,578,820,500 450,462 5,269,152,800 337,153,000 Jakarta, 21 July 2020 Trading Division