List of Securities Quotation: IDX SMC Composite Date: Wednesday, 22 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. 9,550 9,675 9,450 9,475 -75 2,662,800 25,471,945,000 1,826 769.725 9,475 T/J 53,200 9,450 B 152,500 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 0 0 6,750 0 0 0 0 1,541.029 6,975 J 100 0 B 0 3 ABMM ABM Investama Tbk. 1,105 1,105 1,100 1,100 -5 5,000 5,523,000 14 29.333 1,100 T/J 1,200 1,070 B 700 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,685 1,600 1,625 -25 10,969,700 18,019,222,000 3,142 1,981.707 1,625 T/J 726,400 1,620 B 216,200 5 ADHI Adhi Karya (Persero) Tbk. 630 640 625 630 0 12,852,500 8,104,516,000 1,363 494.766 630 T/J 3,061,400 625 B 1,143,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,775 7,700 7,750 25 62,700 486,055,000 124 333.333 7,775 J 1,600 7,750 T/B 39,100 7 ADRO Adaro Energy Tbk. 1,135 1,150 1,120 1,125 -10 38,753,200 43,985,508,500 4,107 102.273 1,130 J 2,168,200 1,125 T/B 124,800 8 AGII Aneka Gas Industri Tbk. 570 570 560 560 -10 187,000 105,668,500 63 50.909 570 J 125,600 560 T/B 14,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 222 226 218 220 -2 28,025,400 6,234,163,200 1,340 359.430 222 J 773,800 220 T/B 81,000 10 AGRS Bank IBK Indonesia Tbk. 101 104 101 101 0 85,600 8,822,500 11 91.818 103 J 29,400 101 T/B 2,014,500 11 AKRA AKR Corporindo Tbk. 2,490 2,730 2,500 2,700 210 49,695,900 131,525,076,000 8,807 2,151.892 2,700 T/J 99,200 2,690 B 136,300 12 AMAG Asuransi Multi Artha Guna Tbk. 278 322 278 308 30 4,190,000 1,264,293,000 560 293.333 312 J 300 308 T/B 34,500 13 AMAR Bank Amar Indonesia Tbk. 374 398 370 376 2 89,300 34,172,000 38 216.092 378 J 800 376 T/B 2,300 14 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,850 2,850 -50 1,800 5,180,000 8 116.327 2,900 J 54,200 2,850 T/B 500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,160 2,000 2,150 0 44,400 91,144,000 26 113.158 2,150 T/J 101,300 2,030 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 750 760 745 750 0 125,600 94,189,500 110 1,913.802 750 T/J 436,400 745 B 115,100 17 ANJT Austindo Nusantara Jaya Tbk. 610 615 580 580 -30 16,400 9,598,000 12 48.333 590 J 1,300 580 T/B 3,700 18 ANTM Aneka Tambang Tbk. 685 705 685 685 0 192,426,100 133,630,033,000 10,929 451.638 685 T/J 514,600 680 B 2,709,600 19 APIC Pacific Strategic Financial Tbk. 850 860 845 845 -5 10,971,300 9,360,653,000 2,308 898.783 845 T/J 41,500 840 B 122,400 20 APLN Agung Podomoro Land Tbk. 117 118 114 114 -3 19,647,000 2,257,373,100 809 31.233 115 J 391,700 114 T/B 3,695,700 21 ARII Atlas Resources Tbk. 490 510 458 490 0 53,800 25,347,600 41 32.667 490 T/J 5,800 458 B 27,100 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. 446 442 434 440 -6 3,515,600 1,549,806,600 144 2,990.553 442 J 417,500 440 T/B 100 24 ARTO Bank Jago Tbk. 2,800 2,840 2,770 2,800 0 183,800 513,534,000 84 14,111.481 2,810 J 500 2,800 T/B 53,100 25 ASGR Astra Graphia Tbk. 660 660 650 655 -5 1,341,600 879,792,000 276 135.802 660 J 318,400 655 T/B 64,200 26 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,160 1,160 0 30,700 35,668,500 38 2,148.148 1,165 J 1,200 1,160 T/B 1,700 27 ASRI Alam Sutera Realty Tbk. 131 133 129 129 -2 54,658,500 7,094,727,500 1,729 122.857 130 J 2,753,200 129 T/B 8,646,500 28 ASSA Adi Sarana Armada Tbk. 476 505 470 500 24 14,015,100 6,860,798,200 897 128.205 505 J 1,640,200 500 T/B 7,774,800 29 ATIC Anabatic Technologies Tbk. 665 650 620 650 -15 300 192,000 3 92.857 650 T/J 2,800 630 B 100 30 AUTO Astra Otoparts Tbk. 935 945 930 935 0 909,500 851,343,500 251 845.618 935 T/J 119,500 930 B 339,800 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,900 245,000 5 57.388 50 T/J 28,786,000 0 B 0 32 BACA Bank Capital Indonesia Tbk. 350 362 330 336 -14 28,700 9,621,200 24 247.724 336 T/J 25,300 334 B 10,400 33 BALI Bali Towerindo Sentra Tbk. 810 850 810 850 40 5,300 4,493,000 5 1,062.500 850 T/J 10,800 800 B 200 34 BBKP Bank Bukopin Tbk. 181 181 176 179 -2 41,832,000 7,467,400,900 1,805 53.676 179 T/J 329,800 178 B 6,094,000 35 BBMD Bank Mestika Dharma Tbk. 1,430 1,410 1,360 1,410 -20 2,200 3,024,500 7 102.174 1,410 T/J 100 1,380 B 500 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,320 1,280 1,285 -25 61,318,900 79,401,909,500 5,844 167.609 1,290 J 411,300 1,285 T/B 2,456,600 37 BBYB Bank Yudha Bhakti Tbk. 296 290 288 290 -6 11,200 3,231,200 8 295.256 300 J 5,000 290 T/B 5,000 38 BCAP MNC Kapital Indonesia Tbk. 156 156 154 156 0 9,044,000 1,410,788,000 2,660 442.403 156 T/J 320,900 155 B 150,000 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 2,100 40 BDMN Bank Danamon Indonesia Tbk. 2,760 2,860 2,750 2,840 80 3,325,300 9,386,596,000 1,369 1.604 2,840 T/J 97,600 2,830 B 10,200 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,507,600 75,380,000 58 217.306 50 T/J 866,961,500 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 126 128 122 123 -3 33,153,200 4,141,909,600 1,211 72.353 124 J 532,000 123 T/B 231,400 43 BFIN BFI Finance Indonesia Tbk. 268 274 258 272 4 13,836,200 3,683,457,200 576 1,393.871 272 T/J 2,272,000 270 B 2,562,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 254,800 12,740,000 10 146.220 50 T/J 32,928,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 850 855 840 855 5 236,700 200,493,000 24 483.062 855 T/J 17,300 840 B 17,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 109,700 5,485,000 7 35.714 50 T/J 64,853,000 0 B 0 47 BIRD Blue Bird Tbk. 960 1,075 965 1,075 115 6,059,100 6,226,731,500 1,651 16.538 1,075 T/J 155,500 1,070 B 34,300 48 BISI BISI International Tbk. 825 830 815 830 5 44,600 36,796,000 28 415.000 830 T/J 182,600 825 B 9,800 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 980 920 920 0 30,373,600 28,714,716,500 4,604 153.333 920 T/J 665,000 915 B 733,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 540 530 535 0 10,197,600 5,463,488,500 1,583 124.419 540 J 4,085,500 535 T/B 371,000 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,002,700 50,135,000 106 3.455 50 T/J 109,242,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 75 72 75 3 86,600 6,405,600 10 172.097 75 T/J 37,000 73 B 52,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 4 0.658 50 T/J 141,315,100 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. 278 296 260 274 -4 4,000 1,117,400 25 85.625 276 J 11,200 274 T/B 2,400 56 BMTR Global Mediacom Tbk. 200 204 200 202 2 27,372,800 5,526,359,600 691 164.415 204 J 4,592,700 202 T/B 530,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 300 15,000 3 0.172 50 T/J 87,730,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 790 805 785 800 10 8,550,000 6,811,469,500 1,106 5.907 805 J 338,800 800 T/B 800,100 59 BNII Bank Maybank Indonesia Tbk. 163 165 163 164 1 548,600 89,880,000 97 1.954 164 T/J 141,800 163 B 23,100 60 BNLI Bank Permata Tbk. 1,280 1,285 1,275 1,280 0 11,742,000 15,003,963,000 523 13.936 1,280 T/J 10,900 1,275 B 5,222,400 61 BOGA Bintang Oto Global Tbk. 1,405 1,415 1,385 1,395 -10 64,305,000 90,260,216,500 2,879 1,354.369 1,395 T/J 2,300 1,390 B 32,200 62 BOLA Bali Bintang Sejahtera Tbk. 165 165 162 162 -3 5,400 882,200 14 92.571 162 T/J 1,900 161 B 100 63 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 6,100 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 102,900 1,185 B 300,400 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 10,000 B 3,000 66 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,500 J 200 4,960 B 100 67 BRIS Bank BRIsyariah Tbk. 484 488 474 480 -4 61,110,600 29,296,613,800 5,773 94.118 482 J 773,300 480 T/B 4,596,700 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 80,127,400 4,006,370,000 149 7.874 50 T/J 52,305,200 0 B 0 69 BRNA Berlina Tbk. 930 0 0 930 0 0 0 0 697.779 945 J 100 900 B 5,000 70 BSDE Bumi Serpong Damai Tbk. 735 740 715 720 -15 36,859,500 26,713,202,000 2,298 141.037 725 J 1,781,600 720 T/B 2,521,700 71 BSIM Bank Sinarmas Tbk. 515 530 510 510 -5 95,200 48,629,500 9 347.840 510 T/J 6,000 505 B 4,000 72 BSSR Baramulti Suksessarana Tbk. 1,270 1,270 1,250 1,265 -5 38,200 47,787,500 32 64.872 1,265 T/J 4,300 1,250 B 1,100 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 5,482,300 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 2,210 2,170 2,200 0 102,800 224,249,000 79 425.893 2,200 T/J 32,500 2,180 B 600 77 BTPS Bank BTPN Syariah Tbk. 3,200 3,300 3,160 3,210 10 27,460,800 88,919,247,000 5,925 329.231 3,210 T/J 319,700 3,200 B 15,800 78 BUKK Bukaka Teknik Utama Tbk. 725 725 710 710 -15 10,600 7,579,500 17 120.339 725 J 15,000 710 T/B 800 79 BULL Buana Lintas Lautan Tbk. 314 316 308 308 -6 139,519,300 43,466,388,600 3,488 30.119 308 T/J 421,000 306 B 2,287,200 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,090,100 104,505,000 153 2.902 50 T/J 1,778,820,600 0 B 0 81 BWPT Eagle High Plantations Tbk. 115 125 111 117 2 504,899,800 59,866,602,000 16,193 25.589 117 T/J 1,542,100 116 B 4,206,400 82 CAMP Campina Ice Cream Industry Tbk. 206 208 202 206 0 442,900 90,411,800 83 62.424 206 T/J 600 204 B 9,300 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 125,500 6,275,000 13 28.571 50 T/J 85,849,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. 356 352 332 332 -24 18,100 6,107,800 25 606.537 332 T/J 1,600 0 B 0 85 CASS Cardig Aero Services Tbk. 188 228 182 224 36 35,964,100 7,734,484,100 4,055 56.000 226 J 647,100 224 T/B 178,800 86 CENT Centratama Telekomunikasi Indonesia Tbk. 99 101 93 94 -5 12,039,000 1,153,088,100 416 601.600 94 T/J 1,197,200 93 B 782,500 87 CFIN Clipan Finance Indonesia Tbk. 192 195 191 191 -1 5,182,400 990,563,100 49 14.946 192 J 9,100 191 T/B 10,000 88 CITA Cita Mineral Investindo Tbk. 1,700 1,700 1,700 1,700 0 11,200 19,040,000 5 6,168.808 1,760 J 2,000 1,700 T/B 13,900 89 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,950 J 200 0 B 0 90 CLEO Sariguna Primatirta Tbk. 462 462 458 458 -4 6,604,900 3,039,552,000 873 1,991.304 460 J 23,400 458 T/B 5,600 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,320 1,300 1,300 0 13,900 18,091,500 13 124.395 1,400 J 1,600 1,295 B 100 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 0 0 50 0 0 0 0 45.455 50 J 137,307,300 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 324 340 324 324 0 24,700 8,168,000 7 163.500 324 T/J 5,300 308 B 200 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. 655 665 640 645 -10 30,747,400 19,919,595,000 3,068 144.412 645 T/J 811,600 640 B 1,811,600 97 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,790 1,795 0 28,900 51,899,000 30 3,602.826 1,795 T/J 600 1,790 B 2,700 98 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 238,845,400 0 B 0 99 DILD Intiland Development Tbk. 181 181 177 180 -1 3,586,700 641,518,600 252 31.366 180 T/J 800,000 177 B 12,500 100 DIVA Distribusi Voucher Nusantara Tbk. 1,845 1,900 1,845 1,875 30 84,200 157,062,500 78 63.559 1,875 T/J 1,100 1,865 B 5,900 101 DLTA Delta Djakarta Tbk. 4,800 4,840 4,790 4,830 30 18,200 87,402,000 45 28,872.019 4,800 J 5,500 4,790 B 3,200 102 DMAS Puradelta Lestari Tbk. 216 232 216 226 10 176,131,400 39,664,632,600 5,165 107.619 226 T/J 5,702,100 224 B 1,646,400 103 DMMX Digital Mediatama Maxima Tbk. 228 242 220 238 10 55,858,000 13,203,261,800 2,092 103.478 240 J 205,500 238 T/B 167,900 104 DMND Diamond Food Indonesia Tbk. 960 965 950 960 0 24,500 23,449,500 25 104.918 960 T/J 35,100 950 B 7,000 105 DNAR Bank Oke Indonesia Tbk. 260 252 252 252 -8 26,000 6,552,000 3 229.091 252 T/J 974,000 242 B 200 106 DNET Indoritel Makmur Internasional Tbk. 3,390 3,380 3,350 3,380 -10 8,400 28,288,000 13 2,969.105 3,380 T/J 5,200 3,350 B 1,800 107 DOID Delta Dunia Makmur Tbk. 236 252 236 244 8 109,153,800 26,781,857,600 3,794 330.337 246 J 1,472,200 244 T/B 15,187,600 108 DSNG Dharma Satya Nusantara Tbk. 362 370 356 362 0 4,264,000 1,549,758,400 431 97.838 362 T/J 50,000 360 B 382,200 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,800 J 100 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 434 440 428 430 -4 1,651,800 713,667,600 481 85.149 430 T/J 60,100 428 B 133,200 111 DUTI Duta Pertiwi Tbk 5,325 4,960 4,960 4,960 -365 23,000 114,080,000 42 498.843 4,960 T/J 37,600 0 B 0 112 DVLA Darya-Varia Laboratoria Tbk. 2,190 2,450 2,190 2,260 70 148,600 333,920,000 187 831.887 2,270 J 200 2,230 B 2,000 113 DWGL Dwi Guna Laksana Tbk. 252 250 248 248 -4 500 124,800 4 165.333 248 T/J 13,300 240 B 300 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 300 210,000 2 17.284 700 T/J 101,300 0 B 0 115 ELSA Elnusa Tbk. 238 246 238 238 0 74,342,700 17,977,438,000 3,338 59.500 240 J 5,328,300 238 T/B 3,086,300 116 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 744,726,900 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,800 4,800 4,750 4,750 -50 900 4,306,000 3 659.722 4,770 J 1,000 4,470 B 700 118 EPMT Enseval Putera Megatrading Tbk. 1,875 1,885 1,875 1,875 0 11,100 20,814,000 15 1,311.840 1,875 T/J 90,200 1,870 B 200 119 ERAA Erajaya Swasembada Tbk. 1,480 1,570 1,460 1,515 35 50,579,900 76,277,003,500 6,889 151.500 1,515 T/J 864,400 1,510 B 138,300 120 ESSA Surya Esa Perkasa Tbk. 155 173 155 168 13 9,047,600 1,491,312,800 649 312.785 169 J 75,100 168 T/B 842,200 121 EXCL XL Axiata Tbk. 2,840 2,920 2,790 2,800 -40 11,019,600 31,050,857,000 4,012 142.102 2,810 J 63,700 2,800 T/B 835,300 122 FAST Fast Food Indonesia Tbk. 920 940 920 925 5 19,900 18,482,000 23 2,909.445 925 T/J 57,900 920 B 37,100 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,450 J 1,500 7,300 B 100 124 FILM MD Pictures Tbk. 179 181 175 176 -3 1,737,200 306,845,300 192 83.810 176 T/J 48,200 175 B 18,100 125 FISH FKS Multi Agro Tbk. 2,940 3,050 2,940 2,940 0 11,400 34,256,000 23 2,352.000 2,950 J 500 2,940 T/B 600 126 FMII Fortune Mate Indonesia Tbk 800 0 0 800 0 0 0 0 800.000 745 J 100 0 B 0 127 FREN Smartfren Telecom Tbk. 99 100 97 98 -1 37,770,800 3,720,706,500 1,431 5.444 98 T/J 2,001,400 97 B 10,637,500 128 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. 284 300 280 288 4 9,000 2,560,400 16 34.286 290 J 600 280 B 4,500 130 GIAA Garuda Indonesia (Persero) Tbk. 258 262 256 256 -2 21,670,100 5,563,626,600 1,754 34.413 258 J 1,168,700 256 T/B 912,600 131 GJTL Gajah Tunggal Tbk. 404 406 400 400 -4 597,900 240,340,600 133 78.530 404 J 331,400 400 T/B 319,200 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 87 84 85 -1 5,932,500 508,522,100 234 21.250 86 J 698,900 85 T/B 226,400 133 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. 1,295 1,300 1,290 1,300 5 214,500 277,837,500 239 101.167 1,300 T/J 25,300 1,295 B 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. 102 103 100 100 -2 100,300 10,242,000 28 40.000 101 J 3,600 98 B 101,500 137 HEAL Medikaloka Hermina Tbk. 3,100 3,100 2,990 3,080 -20 112,800 346,301,000 109 83.243 3,080 T/J 68,800 3,030 B 21,400 138 HERO Hero Supermarket Tbk. 830 870 835 840 10 23,000 19,291,500 18 1,753.361 835 J 79,500 830 B 37,500 139 HEXA Hexindo Adiperkasa Tbk. 3,610 3,610 3,580 3,590 -20 60,900 219,216,000 48 1,099.002 3,590 T/J 6,900 3,580 B 30,100 140 HITS Humpuss Intermoda Transportasi Tbk. 498 498 498 498 0 5,200 2,589,600 8 766.154 498 T/J 1,000 468 B 100 141 HOKI Buyung Poetra Sembada Tbk. 655 660 650 650 -5 3,773,200 2,455,875,000 363 209.677 655 J 91,800 650 T/B 109,200 142 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. 66 67 63 64 -2 132,807,200 8,551,640,500 2,219 60.952 64 T/J 665,900 63 B 1,665,800 144 HRTA Hartadinata Abadi Tbk. 236 240 232 238 2 245,600 58,083,400 109 79.333 240 J 73,600 238 T/B 4,500 145 HRUM Harum Energy Tbk. 1,195 1,200 1,185 1,190 -5 364,800 434,964,000 86 22.885 1,195 J 64,600 1,190 T/B 56,900 146 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. 134 136 125 133 -1 263,600 35,383,700 75 126.667 135 J 24,900 133 T/B 7,400 148 IFSH Ifishdeco Tbk. 448 0 0 448 0 0 0 0 101.818 448 J 6,400 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. 700 740 695 715 15 10,625,500 7,639,702,500 1,732 95.989 720 J 93,800 715 T/B 107,600 151 IMJS Indomobil Multi Jasa Tbk. 280 294 270 280 0 11,538,400 3,269,215,600 874 56.000 282 J 9,600 280 T/B 289,400 152 IMPC Impack Pratama Industri Tbk. 1,270 1,280 1,270 1,275 5 846,400 1,077,017,500 80 335.526 1,275 T/J 17,100 1,265 B 1,000 153 INAF Indofarma Tbk. 1,505 1,880 1,545 1,880 375 17,267,800 31,310,001,000 3,404 752.000 0 J 0 1,880 T/B 21,475,200 154 INCO Vale Indonesia Tbk. 3,270 3,370 3,260 3,290 20 33,863,800 112,356,130,000 6,560 1,342.857 3,290 T/J 2,090,000 3,280 B 35,400 155 INDR Indo-Rama Synthetics Tbk. 2,300 2,260 2,260 2,260 -40 10,300 23,278,000 5 304.381 2,270 J 600 2,250 B 99,000 156 INDS Indospring Tbk. 2,250 2,330 2,260 2,300 50 74,800 171,975,000 64 215.625 2,300 T/J 14,800 2,280 B 900 157 INDY Indika Energy Tbk. 955 995 950 950 -5 26,607,500 25,777,048,000 3,172 32.203 955 J 229,300 950 T/B 573,000 158 INKP Indah Kiat Pulp & Paper Tbk. 8,125 8,250 8,000 8,025 -100 9,232,400 74,896,370,000 3,619 413.517 8,025 T/J 140,000 8,000 B 591,700 159 INPP Indonesian Paradise Property Tbk. 700 700 665 700 0 2,400 1,635,500 9 666.667 700 T/J 21,400 670 B 2,000 160 INPS Indah Prakasa Sentosa Tbk. 1,635 1,635 1,540 1,610 -25 16,000 25,244,000 23 583.333 1,610 T/J 100 1,605 B 200 161 INRU Toba Pulp Lestari Tbk. 835 0 0 835 0 0 0 0 8.477 825 J 1,200 780 B 1,000 162 INTA Intraco Penta Tbk. 282 0 0 282 0 0 0 0 198.786 334 J 2,000 264 B 200 163 IPCC Indonesia Kendaraan Terminal Tbk. 430 436 432 434 4 2,049,900 889,012,000 424 26.463 434 T/J 188,200 432 B 531,000 164 IPTV MNC Vision Networks Tbk. 344 344 338 344 0 37,328,800 12,764,674,600 7,428 143.333 344 T/J 532,600 342 B 539,700 165 IRRA Itama Ranoraya Tbk. 630 645 610 610 -20 5,635,900 3,522,109,000 750 163.102 620 J 114,200 610 T/B 41,600 166 ISAT Indosat Tbk. 2,560 2,580 2,530 2,550 -10 2,691,500 6,868,287,000 1,023 182.143 2,550 T/J 37,800 2,540 B 154,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. 128 129 125 126 -2 2,953,700 374,249,900 236 42.712 127 J 144,900 126 T/B 466,900 168 ITIC Indonesian Tobacco Tbk. 805 805 750 750 -55 448,000 336,277,500 235 340.909 750 T/J 2,107,800 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,800 7,925 7,725 7,750 -50 2,790,300 21,850,025,000 2,092 55.357 7,775 J 4,300 7,750 T/B 164,300 170 JAST Jasnita Telekomindo Tbk. 88 89 83 84 -4 20,452,900 1,723,025,700 1,218 34.146 85 J 261,000 84 T/B 8,400 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 170,866,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 610 610 570 570 -40 6,100 3,481,000 4 323.331 605 J 5,000 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 320 340 0 538,600 183,003,400 24 281.417 340 T/J 35,800 338 B 200 174 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 1,120 1,125 -10 20,937,300 23,660,129,000 4,498 307.545 1,130 J 278,900 1,125 T/B 127,200 175 JRPT Jaya Real Property Tbk. 414 416 412 414 0 1,512,100 624,753,000 143 398.077 414 T/J 156,300 412 B 62,400 176 JSMR Jasa Marga (Persero) Tbk. 4,270 4,330 4,220 4,230 -40 3,951,000 16,766,400,000 2,567 249.439 4,240 J 88,500 4,230 T/B 58,700 177 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 400 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. 765 770 765 765 0 252,700 193,413,000 19 1,700.000 765 T/J 200 760 B 18,700 179 KAEF Kimia Farma Tbk. 1,715 2,140 1,780 2,140 425 72,274,600 149,288,094,000 10,618 2,140.000 0 J 0 2,140 T/B 25,462,400 180 KBLI KMI Wire & Cable Tbk. 400 406 386 394 -6 9,421,300 3,756,581,400 365 47.874 396 J 18,100 394 T/B 8,600 181 KEEN Kencana Energi Lestari Tbk. 332 350 328 338 6 2,037,500 673,376,000 88 85.354 348 J 500 338 T/B 7,000 182 KEJU Mulia Boga Raya Tbk. 1,125 1,060 1,050 1,050 -75 985,500 1,035,240,500 326 140.000 1,050 T/J 24,200 0 B 0 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 2,800 140,000 1 1.818 50 T/J 1,267,400 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 144 148 144 146 2 933,600 136,700,100 144 5.065 146 T/J 75,200 144 B 20,000 185 KINO Kino Indonesia Tbk. 3,390 3,450 3,350 3,350 -40 318,300 1,081,692,000 221 88.158 3,380 J 52,900 3,330 B 1,500 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,200 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 204 220 191 206 2 1,200 248,100 7 722.807 204 J 10,500 192 B 2,000 188 KMTR Kirana Megatara Tbk. 300 304 284 302 2 102,500 30,142,600 25 65.939 302 T/J 5,900 300 B 1,100 189 KOTA DMS Propertindo Tbk. 635 640 630 630 -5 7,939,500 5,025,339,000 371 315.000 635 J 100,000 625 B 300,000 190 KPIG MNC Land Tbk. 110 111 109 110 0 611,900 67,138,900 73 236.697 110 T/J 453,900 109 B 401,300 191 KRAH Grand Kartech Tbk. 478 498 474 474 -4 800 383,600 3 172.364 472 J 2,200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. 368 374 364 364 -4 28,781,100 10,581,993,600 2,555 45.253 364 T/J 728,300 362 B 2,555,600 193 KREN Kresna Graha Investama Tbk. 123 125 122 122 -1 12,220,800 1,501,488,100 694 1,269.247 123 J 655,100 122 T/B 2,898,700 194 LAND Trimitra Propertindo Tbk. 208 216 206 208 0 203,600 42,504,600 20 53.333 208 T/J 72,300 197 B 800 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 7,000 0 0 7,000 0 0 0 0 115.702 6,900 J 1,000 6,625 B 200 196 LINK Link Net Tbk. 2,040 2,080 2,030 2,030 -10 1,581,600 3,232,196,000 684 126.875 2,040 J 36,000 2,030 T/B 144,400 197 LPCK Lippo Cikarang Tbk 820 835 810 820 0 688,000 565,560,000 200 92.452 825 J 96,200 820 T/B 33,000 198 LPKR Lippo Karawaci Tbk. 149 150 144 146 -3 23,014,300 3,353,852,400 1,103 47.146 146 T/J 503,800 145 B 162,500 199 LPPF Matahari Department Store Tbk. 1,510 1,530 1,445 1,450 -60 36,272,600 53,342,358,000 7,678 32.857 1,450 T/J 211,700 1,445 B 411,400 200 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,025 990 1,000 -5 47,749,900 48,271,432,500 4,404 258.065 1,000 T/J 125,700 995 B 4,482,500 201 MAIN Malindo Feedmill Tbk. 620 630 615 615 -5 7,292,000 4,520,452,500 894 349.432 620 J 659,500 615 T/B 848,500 202 MAPA Map Aktif Adiperkasa Tbk. 2,310 2,320 2,260 2,280 -30 929,900 2,118,817,000 264 108.571 2,290 J 27,800 2,280 T/B 1,600 203 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,400 1,400 0 700 980,000 3 83.333 1,485 J 1,500 1,400 T/B 7,000 204 MAPI Mitra Adiperkasa Tbk. 685 710 685 700 15 50,744,000 35,637,748,000 2,773 1,123.325 700 T/J 677,800 695 B 1,746,200 205 MARI Mahaka Radio Integra Tbk. 50 51 50 50 0 15,529,800 776,490,200 107 66.667 50 T/J 6,866,400 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 790 790 775 775 -15 3,429,300 2,685,366,500 431 1,550.000 780 J 1,000 775 T/B 176,300 207 MASA Multistrada Arah Sarana Tbk. 560 600 540 540 -20 52,100 28,149,500 5 383.959 570 J 5,600 540 T/B 1,900 208 MBAP Mitrabara Adiperdana Tbk. 1,760 1,800 1,700 1,750 -10 90,400 156,233,500 113 134.615 1,750 T/J 4,500 1,710 B 100 209 MCAS M Cash Integrasi Tbk. 1,995 2,030 1,985 2,000 5 2,069,400 4,152,730,000 369 144.404 2,000 T/J 346,700 1,995 B 11,400 210 MCOR Bank China Construction Bank Indonesia Tbk. 143 150 138 138 -5 7,478,000 1,048,121,700 340 123.776 138 T/J 42,000 137 B 450,700 211 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,922,100 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,610 1,700 1,595 1,630 20 107,400,400 177,997,512,500 11,600 425.041 1,635 J 129,700 1,630 T/B 223,600 213 MDLN Modernland Realty Tbk. 62 65 58 58 -4 123,967,000 7,511,222,700 1,998 17.213 58 T/J 10,087,800 0 B 0 214 MEDC Medco Energi Internasional Tbk. 472 490 468 472 0 91,692,600 43,709,772,200 5,676 831.323 474 J 1,900,100 472 T/B 1,551,300 215 MEGA Bank Mega Tbk. 6,550 0 0 6,550 0 0 0 0 4,774.470 6,500 J 1,900 6,275 B 100 216 MERK Merck Tbk. 3,850 4,040 3,850 3,940 90 698,400 2,749,365,000 718 10,388.378 3,950 J 2,000 3,920 B 500 217 META Nusantara Infrastructure Tbk. 112 114 111 112 0 882,200 99,637,000 35 33.931 112 T/J 99,900 111 B 2,200 218 MFIN Mandala Multifinance Tbk. 925 975 900 925 0 17,100 15,799,500 27 948.718 925 T/J 3,200 905 B 500 219 MGRO Mahkota Group Tbk. 710 710 685 685 -25 2,709,700 1,880,807,000 272 304.444 685 T/J 12,000 680 B 167,300 220 MIDI Midi Utama Indonesia Tbk. 1,450 1,450 1,450 1,450 0 100 145,000 1 527.273 1,450 T/J 299,500 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,350 2,270 2,280 -50 17,047,000 39,232,039,000 1,560 134.237 2,290 J 139,200 2,280 T/B 149,100 222 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 415,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 14,700 14,700 14,700 14,700 0 1,000 14,700,000 3 700.000 14,700 T/J 5,400 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,875 9,900 9,850 9,875 0 28,500 281,335,000 44 62,898.089 9,875 T/J 40,000 9,850 B 5,500 225 MLPL Multipolar Tbk. 54 55 52 52 -2 2,792,500 146,106,800 121 5.964 53 J 1,567,100 52 T/B 865,000 226 MMLP Mega Manunggal Property Tbk. 190 190 186 190 0 3,028,600 565,565,200 127 32.479 190 T/J 1,148,300 188 B 159,500 227 MNCN Media Nusantara Citra Tbk. 890 900 875 880 -10 57,226,600 50,632,095,500 5,402 97.778 880 T/J 2,023,700 875 B 4,137,900 228 MOLI Madusari Murni Indah Tbk. 935 920 900 900 -35 12,300 11,074,000 6 155.172 900 T/J 1,900 895 B 200 229 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 981,900 483,329,800 241 32.800 492 T/J 3,400 490 B 193,800 230 MPPA Matahari Putra Prima Tbk. 116 119 113 114 -2 1,945,200 225,145,700 268 47.929 114 T/J 233,900 113 B 339,200 231 MPRO Maha Properti Indonesia Tbk. 755 745 745 745 -10 200 149,000 2 677.273 745 T/J 100 710 B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 4,700 4,700 0 500 2,350,000 2 426.310 4,700 T/J 3,000 4,400 B 1,000 233 MSIN MNC Studios International Tbk. 260 274 260 272 12 5,745,300 1,537,647,000 1,023 54.400 274 J 225,400 272 T/B 167,400 234 MSKY MNC Sky Vision Tbk. 1,000 0 0 1,000 0 0 0 0 65.789 1,000 J 5,000 995 B 500 235 MTDL Metrodata Electronics Tbk. 1,435 1,445 1,410 1,430 -5 601,200 864,038,000 167 2,574.350 1,435 J 33,300 1,430 T/B 122,400 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 90,915,700 0 B 0 237 MTLA Metropolitan Land Tbk. 386 390 386 390 4 700 272,200 2 163.968 390 T/J 40,600 386 B 28,800 238 MTPS Meta Epsi Tbk. 135 135 135 135 0 700 94,500 2 42.188 138 J 1,000 132 B 10,800 239 MYOH Samindo Resources Tbk. 1,080 1,090 1,055 1,085 5 60,000 64,885,500 23 129.232 1,085 T/J 50,200 1,070 B 200 240 MYOR Mayora Indah Tbk. 2,220 2,230 2,190 2,220 0 1,443,600 3,190,885,000 820 11,105.553 2,220 T/J 5,200 2,210 B 5,100 241 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. 111 117 106 113 2 15,600 1,704,000 42 109.709 115 J 1,500 106 B 1,900 243 NATO Nusantara Properti Internasional Tbk. 286 288 276 286 0 481,400 136,806,400 151 277.670 286 T/J 24,100 284 B 150,200 244 NFCX NFC Indonesia Tbk. 1,835 1,875 1,825 1,850 15 1,133,400 2,095,792,500 36 100.000 1,855 J 100 1,850 T/B 1,200 245 NIKL Pelat Timah Nusantara Tbk. 625 780 625 780 155 117,826,200 85,800,008,000 15,809 240.000 0 J 0 780 T/B 34,143,300 246 NIRO City Retail Developments Tbk. 144 140 134 140 -4 20,100 2,694,000 2 133.333 140 T/J 6,900 135 B 200 247 NISP Bank OCBC NISP Tbk. 730 730 710 715 -15 380,400 271,631,000 81 866.415 715 T/J 52,000 710 B 88,300 248 NOBU Bank Nationalnobu Tbk. 800 780 745 750 -50 3,600 2,699,500 11 200.000 780 J 100 750 T/B 3,100 249 NZIA Nusantara Almazia Tbk. 182 181 176 176 -6 2,700 477,200 8 80.000 181 J 12,300 174 B 1,000 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 340 J 100 318 B 11,200 251 PALM Provident Agro Tbk. 196 200 183 187 -9 838,500 158,113,600 170 51.111 187 T/J 5,600 186 B 76,200 252 PBID Panca Budi Idaman Tbk. 875 890 860 880 5 280,100 242,029,500 160 103.529 880 T/J 50,200 875 B 5,100 253 PBRX Pan Brothers Tbk. 252 260 246 246 -6 39,800 9,825,400 13 435.398 254 J 20,600 248 B 400 254 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 100 69,000 1 57.500 695 J 100 0 B 0 255 PGAS Perusahaan Gas Negara Tbk. 1,155 1,230 1,160 1,220 65 414,497,900 499,366,100,000 32,756 406.667 1,225 J 1,614,100 1,220 T/B 6,316,900 256 PJAA Pembangunan Jaya Ancol Tbk. 540 555 545 550 10 49,900 27,468,000 41 107.317 550 T/J 18,800 545 B 800 257 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,390 2,390 0 2,400 5,736,000 3 991.742 2,420 J 1,000 2,390 T/B 800 258 PMJS Putra Mandiri Jembar Tbk. 125 130 126 126 1 3,100 391,600 5 100.800 126 T/J 2,000 125 B 400,100 259 PNBN Bank Pan Indonesia Tbk 820 850 820 830 10 18,211,300 15,276,149,500 1,973 1,381.951 835 J 474,400 830 T/B 159,900 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 155,000 7,750,000 19 50.000 50 T/J 5,173,000 0 B 0 261 PNIN Paninvest Tbk. 725 730 720 725 0 58,200 42,138,000 33 770.949 730 J 95,500 725 T/B 15,100 262 PNLF Panin Financial Tbk. 182 185 181 181 -1 11,532,200 2,109,900,900 442 195.633 182 J 866,500 181 T/B 2,156,400 263 POLI Pollux Investasi Internasional Tbk. 1,165 1,180 1,165 1,170 5 3,000 3,500,000 5 71.560 1,175 J 1,000 1,150 B 100 264 POLU Golden Flower Tbk. 825 780 780 780 -45 100 78,000 1 270.833 850 J 100 800 B 1,000 265 PORT Nusantara Pelabuhan Handal Tbk. 525 494 492 492 -33 200 98,600 2 91.963 520 J 100 492 T/B 600 266 POWR Cikarang Listrindo Tbk. 600 600 590 600 0 17,398,200 10,404,496,000 1,130 40.000 600 T/J 12,038,000 595 B 4,032,900 267 PPRE PP Presisi Tbk. 195 196 192 195 0 13,659,100 2,656,783,500 2,443 45.349 195 T/J 192,800 194 B 35,900 268 PPRO PP Properti Tbk. 50 50 50 50 0 4,259,300 212,965,000 684 108.108 50 T/J 86,750,100 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,040 3,080 3,060 3,060 20 17,000 52,118,000 21 47.077 3,060 T/J 1,300 3,050 B 6,100 270 PRIM Royal Prima Tbk. 308 310 292 294 -14 30,800 9,070,000 22 58.800 294 T/J 67,800 292 B 4,300 271 PSAB J Resources Asia Pasifik Tbk. 183 246 183 228 45 603,317,000 139,124,644,600 26,749 739.707 230 J 1,233,400 228 T/B 10,750,800 272 PSGO Palma Serasih Tbk. 105 110 105 108 3 174,700 18,872,300 39 102.857 108 T/J 21,300 107 B 500 273 PTBA Bukit Asam Tbk. 2,110 2,140 2,080 2,080 -30 31,878,600 67,033,228,000 6,010 1,808.696 2,090 J 69,800 2,080 T/B 5,305,000 274 PTPP PP (Persero) Tbk. 1,000 1,005 980 985 -15 19,653,800 19,460,443,500 2,255 185.150 985 T/J 113,300 980 B 4,319,100 275 PTRO Petrosea Tbk. 1,790 1,810 1,765 1,800 10 1,259,500 2,262,148,500 528 1,440.000 1,805 J 65,200 1,800 T/B 15,000 276 PTSN Sat Nusapersada Tbk 204 212 198 204 0 6,545,400 1,343,347,600 871 105.517 206 J 35,800 204 T/B 100 277 PTSP Pioneerindo Gourmet International Tbk. 4,000 4,100 4,000 4,100 100 2,800 11,400,000 3 321.569 4,100 T/J 1,000 0 B 0 278 PWON Pakuwon Jati Tbk. 428 430 420 420 -8 87,189,300 36,915,624,600 3,878 1,619.183 420 T/J 679,100 418 B 3,700,400 279 PZZA Sarimelati Kencana Tbk. 655 670 650 655 0 842,700 553,205,500 280 59.545 655 T/J 5,200 650 B 329,600 280 RALS Ramayana Lestari Sentosa Tbk. 575 605 575 575 0 47,603,300 28,003,364,500 3,847 359.375 580 J 1,298,100 575 T/B 1,970,400 281 RDTX Roda Vivatex Tbk 5,100 0 0 5,100 0 0 0 0 268.677 5,350 J 700 5,050 B 10,000 282 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 33,005,000 1,659,830,700 1,169 50.000 50 T/J 687,300 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. 424 430 424 426 2 398,000 169,935,800 174 261.350 426 T/J 1,100 424 B 200 285 RMBA Bentoel Internasional Investama Tbk. 238 238 230 230 -8 5,800 1,334,800 4 1,799.687 238 J 24,800 230 T/B 500 286 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,220 1,225 0 209,100 256,136,000 78 480.392 1,230 J 32,100 1,225 T/B 100,100 287 SAME Sarana Meditama Metropolitan Tbk. 65 68 64 64 -1 24,793,200 1,624,840,400 911 80.000 65 J 600 64 T/B 8,504,500 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,750 9,750 -50 3,600 35,255,000 7 6,290.323 9,800 J 10,100 9,750 T/B 2,800 289 SCMA Surya Citra Media Tbk. 1,225 1,245 1,210 1,225 0 19,801,300 24,269,414,500 1,651 554.166 1,225 T/J 476,200 1,220 B 690,300 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 775 775 735 770 -5 16,100 12,451,000 9 861.249 775 J 2,700 770 T/B 1,500 291 SFAN Surya Fajar Capital Tbk. 930 985 905 985 55 2,107,000 1,939,068,000 7 523.936 980 J 7,000 0 B 0 292 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,895 1,900 0 202,000 383,785,500 50 81.197 1,900 T/J 902,900 1,895 B 21,000 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 595 605 595 600 5 722,200 432,514,000 143 428.571 600 T/J 2,000 595 B 32,100 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,240 1,270 1,240 1,245 5 8,680,900 10,885,378,000 2,406 214.655 1,250 J 267,400 1,245 T/B 155,100 296 SILO Siloam International Hospitals Tbk. 4,950 5,050 4,950 5,025 75 55,400 278,556,000 196 57.071 5,050 J 1,200 5,000 B 1,800 297 SIMP Salim Ivomas Pratama Tbk. 318 326 314 316 -2 20,425,700 6,538,106,200 1,158 28.727 318 J 124,100 316 T/B 739,200 298 SIPD Sierad Produce Tbk. 970 980 970 980 10 11,900 11,557,000 7 1.089 980 T/J 2,000 975 B 9,900 299 SKLT Sekar Laut Tbk. 1,610 1,610 1,610 1,610 0 100 161,000 1 134.791 0 J 0 1,500 B 300 300 SLIS Gaya Abadi Sempurna Tbk. 5,050 5,225 5,050 5,050 0 298,400 1,524,585,000 59 4,391.304 5,100 J 2,300 5,050 T/B 1,000 301 SMAR Smart Tbk. 3,230 3,240 3,200 3,200 -30 4,000 12,875,000 11 1,057.292 3,230 J 200 3,190 B 2,000 302 SMBR Semen Baturaja (Persero) Tbk. 406 426 392 410 4 87,739,000 35,921,144,200 7,368 73.214 412 J 396,600 410 T/B 2,098,500 303 SMCB Solusi Bangun Indonesia Tbk. 1,035 1,055 1,040 1,040 5 75,800 79,184,500 39 1,256.039 1,045 J 3,500 1,040 T/B 4,600 304 SMRA Summarecon Agung Tbk. 600 610 585 590 -10 37,891,700 22,567,378,000 2,313 969.438 595 J 6,212,500 590 T/B 1,237,300 305 SMSM Selamat Sempurna Tbk. 1,180 1,220 1,160 1,165 -15 6,113,400 7,291,876,500 2,721 3,111.728 1,165 T/J 300 1,160 B 77,400 306 SOCI Soechi Lines Tbk. 126 132 126 129 3 19,748,800 2,553,031,000 893 23.455 130 J 856,500 129 T/B 397,700 307 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. 490 494 486 490 0 437,000 213,780,000 89 42.241 490 T/J 7,400 488 B 217,000 309 SQMI Wilton Makmur Indonesia Tbk. 183 238 181 200 17 298,100,800 62,524,056,300 15,420 113.651 202 J 217,200 200 T/B 49,116,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 131 127 129 0 2,800 359,300 10 137.672 129 T/J 3,300 127 B 5,200 311 SRIL Sri Rejeki Isman Tbk. 200 204 199 199 -1 16,019,600 3,215,780,300 1,118 82.917 200 J 924,300 199 T/B 5,368,300 312 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,770 2,730 2,730 10 32,000 87,687,000 50 49.636 2,740 J 6,800 2,730 T/B 1,000 313 SSIA Surya Semesta Internusa Tbk. 374 386 370 376 2 26,433,700 10,029,538,800 1,686 154.256 376 T/J 2,383,700 374 B 8,000 314 SSMS Sawit Sumbermas Sarana Tbk. 850 850 830 850 0 252,200 211,758,000 140 126.866 850 T/J 346,400 840 B 84,400 315 STTP Siantar Top Tbk. 8,175 8,500 8,500 8,500 325 100 850,000 1 5,022.750 8,375 J 300 7,850 B 2,500 316 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,490 J 100 0 B 0 318 SURE Super Energy Tbk. 2,950 0 0 2,950 0 0 0 0 1,903.226 2,950 J 400 2,940 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 54 54 52 54 0 2,771,800 147,298,600 202 493.376 54 T/J 52,200 53 B 1,613,100 320 TARA Sitara Propertindo Tbk. 122 114 114 114 -8 9,600 1,094,400 11 107.547 114 T/J 29,805,600 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,195 1,245 1,185 1,225 30 65,340,900 80,082,968,500 3,958 302.469 1,230 J 38,900 1,225 T/B 146,400 322 TBLA Tunas Baru Lampung Tbk. 720 725 705 705 -15 7,589,900 5,432,520,500 1,061 160.537 710 J 40,000 705 T/B 34,200 323 TCID Mandom Indonesia Tbk. 7,125 7,125 6,925 6,975 -150 3,200 22,592,500 14 684.145 7,000 J 4,900 6,975 T/B 200 324 TCPI Transcoal Pacific Tbk. 4,060 4,090 3,900 3,990 -70 12,944,900 51,818,150,000 7,269 2,891.304 3,990 T/J 176,000 3,980 B 111,800 325 TDPM Tridomain Performance Materials Tbk. 91 94 91 92 1 4,372,200 404,017,000 241 40.351 92 T/J 126,000 91 B 867,700 326 TEBE Dana Brata Luhur Tbk. 1,400 1,405 1,405 1,405 5 888,300 1,248,061,500 2 128.311 1,405 T/J 70,000 1,400 B 1,000 327 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 328 TFCO Tifico Fiber Indonesia Tbk. 320 0 0 320 0 0 0 0 72.516 0 J 0 302 B 6,600 329 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. 655 710 660 695 40 132,086,700 91,287,137,000 9,329 355.141 695 T/J 1,648,300 690 B 732,200 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,250 7,025 7,050 -150 11,321,000 80,297,282,500 4,569 435.889 7,050 T/J 68,300 7,025 B 1,986,800 332 TOBA Toba Bara Sejahtra Tbk. 348 348 336 348 0 32,500 11,284,200 9 73.436 348 T/J 54,000 336 B 3,100 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 137,300 6,865,000 9 80.475 50 T/J 14,093,000 0 B 0 334 TOTL Total Bangun Persada Tbk. 320 330 320 324 4 7,689,100 2,481,989,400 1,071 116.452 324 T/J 242,300 322 B 221,000 335 TOTO Surya Toto Indonesia Tbk. 226 224 220 222 -4 171,700 38,196,600 41 720.148 222 T/J 98,600 220 B 35,800 336 TOWR Sarana Menara Nusantara Tbk. 1,080 1,085 1,060 1,080 0 127,706,600 137,472,336,000 19,329 5,144.572 1,080 T/J 5,496,900 1,075 B 4,307,900 337 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. 117 120 117 117 0 11,200 1,311,000 7 117.902 120 J 7,700 117 T/B 10,000 339 TRIN Perintis Triniti Properti Tbk. 284 286 270 274 -10 22,315,400 6,138,238,000 1,761 137.000 276 J 265,600 274 T/B 330,900 340 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. 398 0 0 398 0 0 0 0 237.414 390 J 10,000 380 B 50,000 342 TSPC Tempo Scan Pacific Tbk. 1,395 1,410 1,395 1,395 0 853,800 1,194,869,000 367 248.858 1,400 J 26,100 1,395 T/B 11,100 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,680 2,690 2,600 2,690 10 2,700 7,120,000 9 69.870 2,700 J 12,000 2,620 B 200 344 TURI Tunas Ridean Tbk. 1,365 1,370 1,370 1,370 5 261,000 357,570,000 20 3,044.444 1,370 T/J 5,900 1,365 B 15,000 345 UCID Uni-Charm Indonesia Tbk. 1,500 1,540 1,500 1,500 0 4,909,000 7,364,312,500 878 100.000 1,515 J 2,500 1,500 T/B 132,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,655 1,600 1,615 -5 853,200 1,387,175,000 477 3,131.301 1,615 T/J 46,700 1,610 B 64,400 347 UNIC Unggul Indah Cahaya Tbk. 3,750 3,850 3,750 3,750 0 1,500 5,635,000 3 138.885 3,740 J 1,000 3,570 B 1,000 348 URBN Urban Jakarta Propertindo Tbk. 1,490 1,490 1,480 1,480 -10 158,500 236,117,500 22 123.333 1,480 T/J 2,400 1,475 B 1,400 349 VICO Victoria Investama Tbk. 78 78 74 76 -2 13,700 1,037,900 17 60.800 76 T/J 55,400 75 B 200 350 VOKS Voksel Electric Tbk. 202 208 200 200 -2 162,900 33,621,600 24 88.471 206 J 8,500 200 T/B 27,900 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 202 198 198 -2 11,361,300 2,264,169,100 841 68.276 199 J 766,100 198 T/B 350,200 352 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,230 1,210 1,210 -10 14,176,700 17,287,077,500 2,072 311.012 1,215 J 165,600 1,210 T/B 3,293,100 353 WOOD Integra Indocabinet Tbk. 424 426 400 410 -14 46,271,100 19,013,991,600 3,380 157.692 410 T/J 786,400 408 B 7,600 354 WSBP Waskita Beton Precast Tbk. 202 206 200 202 0 26,345,800 5,316,375,400 1,146 41.224 202 T/J 6,433,200 200 B 12,991,400 355 WSKT Waskita Karya (Persero) Tbk. 720 730 710 710 -10 27,711,400 19,909,176,000 2,043 191.633 715 J 524,400 710 T/B 4,429,000 356 WTON Wijaya Karya Beton Tbk. 292 296 290 290 -2 8,259,200 2,405,057,000 664 49.153 292 J 4,874,600 290 T/B 2,257,700 357 ZINC Kapuas Prima Coal Tbk. 138 142 136 138 0 129,093,400 17,922,461,900 1,661 491.961 138 T/J 1,552,700 137 B 666,700 Total 6,047,157,900 3,851,762,312,200 451,522 4,926,547,600 351,488,600 Jakarta, 22 July 2020 Trading Division