List of Securities Quotation: IDX SMC Composite Date: Friday, 24 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 9,550 9,200 9,375 -50 2,017,000 18,905,877,500 1,586 761.601 9,375 T/J 1,900 9,350 B 100 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. 1,095 1,145 1,120 1,120 25 21,800 24,519,000 10 29.867 1,115 J 200 1,055 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,655 1,660 1,625 1,640 -15 10,768,800 17,648,031,000 2,518 2,000.000 1,640 T/J 257,000 1,635 B 201,700 5 ADHI Adhi Karya (Persero) Tbk. 645 645 630 640 -5 25,235,700 16,110,402,500 1,298 502.619 640 T/J 4,893,600 635 B 3,069,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,850 7,725 7,800 0 219,400 1,711,817,500 272 335.484 7,825 J 7,900 7,800 T/B 13,000 7 ADRO Adaro Energy Tbk. 1,130 1,135 1,085 1,090 -40 57,475,100 63,382,594,500 7,011 99.091 1,095 J 1,157,000 1,090 T/B 1,607,300 8 AGII Aneka Gas Industri Tbk. 560 560 555 555 -5 143,200 79,726,500 38 50.455 560 J 1,400 555 T/B 34,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 230 232 216 220 -10 38,167,300 8,463,543,800 2,299 359.430 222 J 1,217,700 220 T/B 872,400 10 AGRS Bank IBK Indonesia Tbk. 101 106 101 105 4 983,100 103,003,000 29 95.455 106 J 17,200 105 T/B 125,600 11 AKRA AKR Corporindo Tbk. 2,720 2,730 2,610 2,640 -80 14,638,900 39,015,895,000 2,018 2,104.072 2,650 J 27,500 2,640 T/B 247,300 12 AMAG Asuransi Multi Artha Guna Tbk. 298 308 288 296 -2 4,088,900 1,213,133,200 700 281.905 296 T/J 283,600 294 B 88,400 13 AMAR Bank Amar Indonesia Tbk. 360 360 340 342 -18 161,000 56,961,200 53 196.552 342 T/J 44,400 340 B 23,800 14 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 25,900 74,074,000 4 116.735 2,860 T/J 278,800 2,680 B 22,200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,050 2,050 2,050 -50 3,300 6,765,000 7 107.895 2,050 T/J 1,600 2,040 B 4,600 16 AMRT Sumber Alfaria Trijaya Tbk. 750 755 745 745 -5 540,500 404,234,500 97 1,901.044 750 J 34,900 745 T/B 43,600 17 ANJT Austindo Nusantara Jaya Tbk. 620 620 600 620 0 250,800 155,432,000 23 51.667 620 T/J 26,800 600 B 300 18 ANTM Aneka Tambang Tbk. 690 705 685 685 -5 134,255,200 93,060,995,500 6,672 451.638 685 T/J 3,175,000 680 B 6,625,300 19 APIC Pacific Strategic Financial Tbk. 855 855 820 840 -15 11,380,600 9,571,797,500 2,864 893.465 840 T/J 2,700 835 B 27,300 20 APLN Agung Podomoro Land Tbk. 115 120 115 116 1 50,966,800 6,024,802,600 2,253 31.781 117 J 1,613,800 116 T/B 1,778,800 21 ARII Atlas Resources Tbk. 500 550 468 500 0 9,900 4,938,200 15 33.333 505 J 20,000 476 B 300 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. 440 440 432 434 -6 171,400 74,877,600 49 2,949.772 434 T/J 22,100 432 B 22,000 24 ARTO Bank Jago Tbk. 2,780 2,800 2,770 2,780 0 81,800 227,330,000 67 14,010.684 2,790 J 18,600 2,770 B 64,800 25 ASGR Astra Graphia Tbk. 660 670 655 660 0 322,200 212,617,500 125 136.839 660 T/J 247,200 655 B 119,400 26 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,160 1,150 1,155 -10 42,900 49,562,500 51 2,138.889 1,160 J 1,800 1,150 B 300 27 ASRI Alam Sutera Realty Tbk. 131 131 127 128 -3 70,528,200 9,053,845,000 1,883 121.905 129 J 3,439,600 128 T/B 2,667,100 28 ASSA Adi Sarana Armada Tbk. 525 540 490 520 -5 16,539,300 8,516,277,000 881 133.333 520 T/J 768,400 510 B 2,500 29 ATIC Anabatic Technologies Tbk. 650 0 0 650 0 0 0 0 92.857 675 J 100 615 B 100 30 AUTO Astra Otoparts Tbk. 955 955 935 940 -15 839,300 790,315,500 303 850.140 940 T/J 154,400 935 B 239,600 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 500 25,000 5 57.388 50 T/J 32,727,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. 316 314 294 294 -22 98,700 29,253,200 60 216.758 294 T/J 19,300 0 B 0 33 BALI Bali Towerindo Sentra Tbk. 850 850 810 850 0 1,100 920,000 6 1,062.500 850 T/J 10,000 815 B 100 34 BBKP Bank Bukopin Tbk. 180 181 179 180 0 25,256,700 4,547,408,100 700 53.975 181 J 5,121,500 180 T/B 800,900 35 BBMD Bank Mestika Dharma Tbk. 1,450 1,350 1,350 1,350 -100 100 135,000 1 97.826 1,450 J 700 1,350 T/B 1,500 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,295 1,295 1,265 1,275 -20 42,495,200 54,205,158,000 4,734 166.304 1,275 T/J 557,400 1,270 B 1,742,200 37 BBYB Bank Yudha Bhakti Tbk. 302 306 296 300 -2 247,500 75,062,000 86 305.437 302 J 72,000 296 B 2,900 38 BCAP MNC Kapital Indonesia Tbk. 156 157 154 156 0 7,686,700 1,205,366,500 4,941 442.403 156 T/J 316,900 155 B 100,000 39 BCIC Bank JTrust Indonesia Tbk. 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 100 40 BDMN Bank Danamon Indonesia Tbk. 2,840 2,840 2,770 2,800 -40 772,300 2,156,386,000 701 1.581 2,800 T/J 13,700 2,790 B 17,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 252,900 12,645,000 14 217.306 50 T/J 825,663,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 126 129 124 125 -1 50,365,000 6,371,019,100 1,658 73.529 126 J 1,292,500 125 T/B 650,000 43 BFIN BFI Finance Indonesia Tbk. 268 274 268 270 2 5,295,000 1,435,749,200 424 1,383.622 272 J 1,834,400 270 T/B 1,625,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 11,400 570,000 8 146.220 50 T/J 30,344,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 845 845 835 840 -5 56,800 47,572,500 19 474.587 845 J 100 840 T/B 24,300 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,600 1,280,000 6 35.714 50 T/J 56,378,000 0 B 0 47 BIRD Blue Bird Tbk. 1,135 1,155 1,060 1,095 -40 4,305,300 4,718,542,000 634 16.846 1,100 J 267,600 1,095 T/B 50,100 48 BISI BISI International Tbk. 825 825 815 825 0 45,900 37,675,500 42 412.500 825 T/J 4,200 820 B 100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 925 915 895 900 -25 15,144,800 13,679,224,000 2,400 150.000 900 T/J 78,000 895 B 1,566,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 535 530 530 -5 6,470,800 3,442,502,000 1,240 123.256 535 J 1,558,900 530 T/B 1,034,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 26,549,500 1,327,475,000 45 3.455 50 T/J 207,616,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 76 82 74 74 -2 24,300 1,800,500 11 169.803 74 T/J 8,000 73 B 31,300 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 200 10,000 2 0.658 50 T/J 179,629,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,870 J 100 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 274 280 258 270 -4 9,000 2,490,600 10 84.375 272 J 100 270 T/B 10,000 56 BMTR Global Mediacom Tbk. 210 216 204 206 -4 41,366,000 8,596,063,000 1,166 167.671 208 J 2,413,200 206 T/B 329,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 26,200 1,310,000 6 0.172 50 T/J 78,530,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 805 820 775 780 -25 8,538,300 6,720,614,000 1,224 5.759 785 J 156,300 780 T/B 90,200 59 BNII Bank Maybank Indonesia Tbk. 166 180 164 180 14 6,635,700 1,145,646,500 483 2.145 181 J 55,000 180 T/B 112,200 60 BNLI Bank Permata Tbk. 1,275 1,275 1,270 1,270 -5 7,129,000 9,064,849,500 199 13.828 1,270 T/J 298,600 1,265 B 3,517,800 61 BOGA Bintang Oto Global Tbk. 1,370 1,370 1,340 1,355 -15 66,549,900 90,200,389,500 2,567 1,315.534 1,355 T/J 37,400 1,350 B 26,800 62 BOLA Bali Bintang Sejahtera Tbk. 164 164 163 163 -1 2,800 458,700 12 93.143 164 J 4,500 161 B 200 63 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 5,800 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 218,400 1,185 B 108,500 65 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 66 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,975 J 200 0 B 0 67 BRIS Bank BRIsyariah Tbk. 494 496 482 484 -10 64,059,500 31,185,204,400 6,417 94.902 486 J 1,751,600 484 T/B 281,000 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 382,200 19,110,000 124 7.874 50 T/J 51,425,000 0 B 0 69 BRNA Berlina Tbk. 930 940 930 930 0 11,900 11,068,000 2 697.779 930 T/J 28,600 900 B 5,000 70 BSDE Bumi Serpong Damai Tbk. 735 755 705 715 -20 53,895,400 38,489,562,500 3,132 140.057 715 T/J 9,446,200 710 B 1,962,800 71 BSIM Bank Sinarmas Tbk. 515 510 500 510 -5 2,100 1,060,500 7 347.840 510 T/J 300 500 B 86,300 72 BSSR Baramulti Suksessarana Tbk. 1,265 1,325 1,260 1,320 55 5,400 6,948,500 13 67.692 1,315 J 1,500 1,270 B 100 73 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 74 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 37,400 1,870,000 8 383.083 50 T/J 5,687,800 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. 2,210 2,210 2,180 2,190 -20 57,000 125,275,000 54 423.957 2,190 T/J 200 2,180 B 19,100 77 BTPS Bank BTPN Syariah Tbk. 3,250 3,250 3,160 3,190 -60 6,080,500 19,428,539,000 1,957 327.179 3,190 T/J 43,800 3,180 B 85,400 78 BUKK Bukaka Teknik Utama Tbk. 725 750 675 675 -50 147,800 102,467,000 70 114.407 700 J 10,000 675 T/B 30,700 79 BULL Buana Lintas Lautan Tbk. 308 318 306 308 0 170,957,100 52,986,294,800 5,446 30.119 308 T/J 230,000 306 B 1,362,500 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,967,700 198,385,000 146 2.902 50 T/J 1,806,460,500 0 B 0 81 BWPT Eagle High Plantations Tbk. 118 121 113 115 -3 140,191,800 16,403,709,300 5,548 25.152 116 J 1,449,100 115 T/B 312,100 82 CAMP Campina Ice Cream Industry Tbk. 204 208 200 206 2 1,376,500 279,183,600 206 62.424 206 T/J 292,600 202 B 27,400 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 203,200 10,160,000 10 28.571 50 T/J 84,710,500 0 B 0 84 CASA Capital Financial Indonesia Tbk. 314 312 294 294 -20 57,600 16,969,200 28 537.114 306 J 28,500 294 T/B 58,500 85 CASS Cardig Aero Services Tbk. 212 222 202 208 -4 2,184,700 452,519,800 511 52.000 208 T/J 440,400 206 B 34,600 86 CENT Centratama Telekomunikasi Indonesia Tbk. 94 97 93 97 3 4,879,700 466,828,700 130 620.800 97 T/J 342,800 96 B 32,000 87 CFIN Clipan Finance Indonesia Tbk. 193 196 195 195 2 101,300 19,775,300 28 15.259 195 T/J 12,300 193 B 800 88 CITA Cita Mineral Investindo Tbk. 1,800 1,750 1,750 1,750 -50 22,700 39,725,000 6 6,350.243 1,800 J 4,300 1,750 T/B 200 89 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 5,700 0 B 0 90 CLEO Sariguna Primatirta Tbk. 458 460 456 458 0 6,338,300 2,900,825,400 773 1,991.304 458 T/J 41,400 456 B 77,300 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,300 1,300 1,210 1,215 -85 58,800 76,005,500 38 116.261 1,290 J 1,000 1,215 T/B 30,500 92 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 93 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 100 5,000 1 45.455 50 T/J 220,023,700 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 332 334 312 334 2 111,400 37,052,000 32 168.546 330 J 200 318 B 500 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. 660 660 640 645 -15 28,106,500 18,151,068,500 1,568 144.412 650 J 276,700 645 T/B 287,400 97 DEFI Danasupra Erapacific Tbk. 1,800 1,795 1,790 1,795 -5 29,900 53,599,500 34 3,602.826 1,800 J 7,100 1,790 B 1,000 98 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 240,271,100 0 B 0 99 DILD Intiland Development Tbk. 179 180 176 179 0 7,353,800 1,311,212,100 146 31.192 179 T/J 1,426,100 178 B 255,800 100 DIVA Distribusi Voucher Nusantara Tbk. 1,900 1,995 1,890 1,930 30 279,100 540,557,500 165 65.424 1,935 J 1,000 1,930 T/B 6,800 101 DLTA Delta Djakarta Tbk. 4,830 4,840 4,810 4,810 -20 4,700 22,635,000 9 28,752.466 4,820 J 1,500 4,810 T/B 300 102 DMAS Puradelta Lestari Tbk. 220 226 220 224 4 50,423,500 11,264,013,800 1,589 106.667 224 T/J 643,500 222 B 980,900 103 DMMX Digital Mediatama Maxima Tbk. 238 246 234 238 0 19,577,300 4,678,957,800 760 103.478 240 J 629,300 238 T/B 500 104 DMND Diamond Food Indonesia Tbk. 960 960 935 955 -5 49,200 46,680,000 52 104.372 955 T/J 800 950 B 6,400 105 DNAR Bank Oke Indonesia Tbk. 252 300 236 294 42 15,900 4,391,400 10 267.273 256 J 5,000 254 B 200 106 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,300 3,360 -20 25,100 83,991,000 23 2,951.537 3,360 T/J 2,400 3,260 B 100 107 DOID Delta Dunia Makmur Tbk. 286 294 268 274 -12 174,713,500 49,060,855,400 7,355 370.952 274 T/J 2,837,600 272 B 904,900 108 DSNG Dharma Satya Nusantara Tbk. 358 360 352 354 -4 2,271,300 811,751,400 147 95.676 354 T/J 20,000 352 B 55,000 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,475 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 414 420 396 400 -14 4,298,700 1,724,003,600 916 79.208 400 T/J 113,900 398 B 377,000 111 DUTI Duta Pertiwi Tbk 4,620 4,620 4,330 4,350 -270 41,400 182,449,000 111 437.494 4,370 J 1,000 4,340 B 12,000 112 DVLA Darya-Varia Laboratoria Tbk. 2,330 2,400 2,220 2,250 -80 106,100 243,699,000 132 828.206 2,250 T/J 1,500 2,240 B 1,300 113 DWGL Dwi Guna Laksana Tbk. 248 248 232 236 -12 8,800 2,077,000 22 157.333 240 J 4,200 236 T/B 300 114 ECII Electronic City Indonesia Tbk. 700 700 655 700 0 20,500 14,332,000 5 17.284 700 T/J 79,500 660 B 500 115 ELSA Elnusa Tbk. 238 240 232 234 -4 21,228,000 4,987,996,400 1,473 58.500 236 J 3,364,900 234 T/B 1,407,500 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 800 40,000 2 10.308 50 T/J 721,780,500 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,750 4,690 4,690 4,690 -60 100 469,000 1 651.389 4,690 T/J 99,900 4,510 B 400 118 EPMT Enseval Putera Megatrading Tbk. 1,880 1,910 1,880 1,880 0 16,600 31,666,000 13 1,315.338 1,910 J 2,500 1,875 B 100 119 ERAA Erajaya Swasembada Tbk. 1,490 1,480 1,450 1,460 -30 8,672,800 12,647,211,500 2,644 146.000 1,460 T/J 36,900 1,455 B 52,500 120 ESSA Surya Esa Perkasa Tbk. 168 168 163 164 -4 1,370,100 226,601,500 132 305.338 164 T/J 101,300 163 B 50,000 121 EXCL XL Axiata Tbk. 2,820 2,860 2,740 2,760 -60 11,446,400 32,112,257,000 3,497 140.072 2,770 J 237,200 2,760 T/B 77,800 122 FAST Fast Food Indonesia Tbk. 920 920 910 920 0 21,800 19,959,000 35 2,893.719 920 T/J 1,400 915 B 6,900 123 FASW Fajar Surya Wisesa Tbk. 7,300 0 0 7,300 0 0 0 0 1,672.931 7,400 J 1,000 6,950 B 200 124 FILM MD Pictures Tbk. 176 176 173 176 0 547,800 95,440,600 131 83.810 176 T/J 68,000 174 B 30,000 125 FISH FKS Multi Agro Tbk. 2,980 2,980 2,980 2,980 0 500 1,490,000 5 2,384.000 2,980 T/J 600 2,920 B 1,000 126 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 735 J 200 0 B 0 127 FREN Smartfren Telecom Tbk. 103 139 106 139 36 2,205,588,000 277,750,118,600 46,611 7.722 0 J 0 139 T/B 484,909,000 128 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. 272 272 272 272 0 500 136,000 4 32.381 280 J 400 272 T/B 31,300 130 GIAA Garuda Indonesia (Persero) Tbk. 260 260 256 256 -4 14,183,700 3,637,550,800 1,308 34.413 256 T/J 367,000 254 B 3,535,800 131 GJTL Gajah Tunggal Tbk. 418 520 412 515 97 68,029,700 33,505,217,800 6,503 101.107 520 J 3,053,100 515 T/B 2,118,700 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 86 84 86 1 5,386,900 459,887,000 239 21.500 86 T/J 1,155,600 85 B 3,607,800 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 17,975 17,975 0 100 1,797,500 1 3,126.087 17,975 T/J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,285 1,295 0 264,500 342,125,000 196 100.778 1,295 T/J 16,600 1,290 B 500 135 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. 100 101 99 101 1 1,100 109,100 3 40.400 101 T/J 1,000 98 B 6,100 137 HEAL Medikaloka Hermina Tbk. 3,030 3,070 3,000 3,030 0 179,800 547,609,000 104 81.892 3,030 T/J 3,900 3,000 B 11,100 138 HERO Hero Supermarket Tbk. 855 855 835 835 -20 81,600 68,149,000 57 1,742.924 840 J 400 830 B 500 139 HEXA Hexindo Adiperkasa Tbk. 3,570 3,590 3,500 3,500 -70 65,500 231,400,000 97 1,071.450 3,510 J 6,200 3,500 T/B 3,200 140 HITS Humpuss Intermoda Transportasi Tbk. 510 510 505 505 -5 700 356,500 4 776.923 515 J 100 500 B 100 141 HOKI Buyung Poetra Sembada Tbk. 650 655 645 645 -5 7,002,900 4,531,003,500 434 208.065 650 J 197,000 645 T/B 217,500 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 61 62 57 57 -4 143,091,200 8,218,574,400 2,229 54.286 57 T/J 1,767,400 0 B 0 144 HRTA Hartadinata Abadi Tbk. 244 250 236 240 -4 1,207,700 292,271,800 231 80.000 240 T/J 10,300 236 B 8,700 145 HRUM Harum Energy Tbk. 1,200 1,205 1,195 1,200 0 523,200 627,391,000 161 23.077 1,200 T/J 27,100 1,195 B 165,700 146 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. 133 148 133 135 2 1,321,500 182,555,100 273 128.571 136 J 27,400 135 T/B 77,900 148 IFSH Ifishdeco Tbk. 446 446 446 446 0 100 44,600 1 101.364 444 J 4,900 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. 720 720 670 675 -45 7,618,200 5,220,257,000 1,257 90.619 680 J 17,000 675 T/B 33,900 151 IMJS Indomobil Multi Jasa Tbk. 272 276 260 260 -12 5,581,200 1,468,650,200 210 52.000 270 J 100,000 260 T/B 360,400 152 IMPC Impack Pratama Industri Tbk. 1,275 1,275 1,260 1,270 -5 605,900 770,164,000 60 334.211 1,280 J 159,100 1,260 B 6,200 153 INAF Indofarma Tbk. 2,350 2,930 2,350 2,610 260 62,502,500 163,560,811,000 19,009 1,044.000 2,620 J 38,800 2,610 T/B 180,100 154 INCO Vale Indonesia Tbk. 3,250 3,410 3,270 3,280 30 42,603,800 142,247,091,000 8,205 1,338.776 3,280 T/J 4,499,600 3,270 B 143,200 155 INDR Indo-Rama Synthetics Tbk. 2,300 2,450 2,300 2,370 70 34,000 80,043,000 50 319.196 2,380 J 2,000 2,310 B 2,700 156 INDS Indospring Tbk. 2,300 2,250 2,160 2,180 -120 79,000 172,117,000 63 204.375 2,200 J 2,100 2,180 T/B 8,500 157 INDY Indika Energy Tbk. 1,050 1,085 1,010 1,015 -35 41,788,300 43,569,195,500 6,734 34.407 1,015 T/J 583,100 1,010 B 2,261,100 158 INKP Indah Kiat Pulp & Paper Tbk. 8,075 8,075 7,625 7,675 -400 9,373,400 72,648,487,500 4,607 395.482 7,675 T/J 4,800 7,650 B 232,000 159 INPP Indonesian Paradise Property Tbk. 700 700 665 700 0 3,000 2,028,000 8 666.667 700 T/J 2,300 665 B 5,400 160 INPS Indah Prakasa Sentosa Tbk. 1,600 1,700 1,540 1,655 55 10,000 16,147,500 32 599.638 1,655 T/J 1,500 1,570 B 1,000 161 INRU Toba Pulp Lestari Tbk. 780 835 770 825 45 9,300 7,217,500 8 8.376 810 J 100 775 B 1,000 162 INTA Intraco Penta Tbk. 290 290 290 290 0 600 174,000 2 204.425 296 J 500 274 B 15,000 163 IPCC Indonesia Kendaraan Terminal Tbk. 442 446 424 428 -14 8,902,400 3,829,366,200 1,349 26.098 430 J 4,900 428 T/B 217,500 164 IPTV MNC Vision Networks Tbk. 350 352 340 344 -6 40,459,200 14,122,569,400 5,574 143.333 346 J 350,100 344 T/B 42,000 165 IRRA Itama Ranoraya Tbk. 630 635 615 620 -10 5,454,700 3,377,383,000 701 165.775 620 T/J 40,100 615 B 21,400 166 ISAT Indosat Tbk. 2,540 2,590 2,500 2,510 -30 1,635,300 4,150,860,000 1,097 179.286 2,520 J 11,800 2,510 T/B 17,800 167 ISSP Steel Pipe Industry of Indonesia Tbk. 139 141 130 131 -8 11,632,500 1,548,286,000 1,048 44.407 132 J 128,400 131 T/B 100 168 ITIC Indonesian Tobacco Tbk. 700 685 655 655 -45 384,300 251,724,500 210 297.727 655 T/J 1,167,100 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,900 7,900 7,650 7,675 -225 3,677,500 28,468,575,000 2,966 54.821 7,700 J 21,400 7,675 T/B 147,100 170 JAST Jasnita Telekomindo Tbk. 87 89 81 85 -2 7,145,200 612,937,000 710 34.553 86 J 518,000 85 T/B 46,400 171 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 1,000 50,000 1 35.714 50 T/J 245,549,600 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 535 535 498 498 -37 7,800 3,899,000 10 282.489 498 T/J 35,500 0 B 0 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 322 340 4 245,900 82,772,200 26 281.417 342 J 300 336 B 800 174 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,165 1,120 1,130 -30 25,838,800 29,414,402,500 5,286 308.912 1,130 T/J 5,600 1,125 B 1,393,100 175 JRPT Jaya Real Property Tbk. 412 414 404 412 0 2,714,800 1,110,545,400 328 396.154 412 T/J 11,100 408 B 30,000 176 JSMR Jasa Marga (Persero) Tbk. 4,190 4,180 4,010 4,040 -150 15,587,000 63,310,243,000 5,056 238.235 4,050 J 55,000 4,040 T/B 102,800 177 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. 765 770 765 770 5 220,200 168,495,000 17 1,711.111 770 T/J 13,400 765 B 20,300 179 KAEF Kimia Farma Tbk. 2,670 3,330 2,490 2,740 70 164,485,900 467,310,612,000 38,091 2,740.000 2,750 J 58,100 2,740 T/B 938,900 180 KBLI KMI Wire & Cable Tbk. 402 440 400 412 10 8,738,900 3,675,722,200 1,818 50.061 412 T/J 4,884,600 410 B 37,700 181 KEEN Kencana Energi Lestari Tbk. 344 348 332 348 4 2,039,100 695,827,800 89 87.879 348 T/J 10,100 344 B 300 182 KEJU Mulia Boga Raya Tbk. 1,040 1,040 1,000 1,020 -20 229,500 233,026,500 125 136.000 1,020 T/J 14,700 1,015 B 6,200 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 5,600 280,000 5 1.818 50 T/J 245,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 142 145 141 141 -1 289,900 41,002,400 82 4.892 141 T/J 37,100 140 B 378,100 185 KINO Kino Indonesia Tbk. 3,400 3,400 3,250 3,350 -50 2,468,500 8,221,960,000 338 88.158 3,350 T/J 2,600 3,290 B 700 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 1,300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 208 222 195 208 0 31,400 6,384,800 24 729.825 208 T/J 1,300,800 195 B 6,000 188 KMTR Kirana Megatara Tbk. 304 316 296 316 12 158,800 49,086,600 32 68.996 316 T/J 2,000 306 B 3,300 189 KOTA DMS Propertindo Tbk. 625 640 615 640 15 16,146,800 10,101,131,000 656 320.000 640 T/J 243,300 635 B 192,500 190 KPIG MNC Land Tbk. 108 109 107 109 1 7,277,400 791,990,500 2,989 234.545 109 T/J 690,300 108 B 300,000 191 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 472 J 2,100 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. 374 378 362 364 -10 42,722,300 15,733,244,400 3,281 45.253 366 J 357,600 364 T/B 262,400 193 KREN Kresna Graha Investama Tbk. 121 121 115 116 -5 24,081,900 2,816,642,600 1,541 1,206.825 117 J 524,600 116 T/B 2,290,400 194 LAND Trimitra Propertindo Tbk. 212 214 200 200 -12 48,600 9,976,200 11 51.282 200 T/J 48,900 198 B 32,700 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,650 6,625 6,200 6,200 -450 19,000 119,327,500 38 102.479 6,200 T/J 5,500 0 B 0 196 LINK Link Net Tbk. 2,020 2,040 1,995 2,000 -20 2,072,100 4,168,079,500 1,117 125.000 2,010 J 16,800 2,000 T/B 44,100 197 LPCK Lippo Cikarang Tbk 815 825 810 815 0 816,000 665,072,000 267 91.888 815 T/J 130,700 810 B 205,300 198 LPKR Lippo Karawaci Tbk. 144 145 141 144 0 10,500,200 1,502,168,000 541 46.500 144 T/J 907,800 143 B 1,525,500 199 LPPF Matahari Department Store Tbk. 1,425 1,430 1,390 1,400 -25 8,930,700 12,526,817,000 2,137 31.724 1,405 J 40,300 1,400 T/B 65,900 200 LSIP PP London Sumatra Indonesia Tbk. 1,015 1,030 985 995 -20 36,025,900 36,147,507,000 3,095 256.774 1,000 J 510,400 995 T/B 2,415,400 201 MAIN Malindo Feedmill Tbk. 675 685 655 655 -20 26,584,200 17,750,694,500 3,653 372.159 655 T/J 241,700 650 B 2,154,800 202 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,290 2,200 2,200 -80 2,383,600 5,309,800,000 370 104.762 2,210 J 500 2,200 T/B 54,300 203 MAPB MAP Boga Adiperkasa Tbk. 1,400 1,400 1,305 1,315 -85 12,000 15,914,500 19 78.274 1,420 J 1,000 1,315 T/B 2,200 204 MAPI Mitra Adiperkasa Tbk. 695 705 685 690 -5 22,253,800 15,470,878,000 1,458 1,107.278 695 J 1,494,600 690 T/B 122,600 205 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 597,600 29,880,000 34 66.667 50 T/J 2,029,300 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 780 905 770 890 110 29,450,500 24,565,820,500 3,447 1,780.000 890 T/J 511,900 885 B 110,600 207 MASA Multistrada Arah Sarana Tbk. 545 575 540 545 0 29,200 15,916,500 12 387.514 575 J 4,100 540 B 5,900 208 MBAP Mitrabara Adiperdana Tbk. 1,740 1,770 1,680 1,700 -40 168,200 289,666,500 117 130.769 1,740 J 2,100 1,700 T/B 13,800 209 MCAS M Cash Integrasi Tbk. 2,150 2,170 2,050 2,090 -60 2,461,900 5,170,946,000 1,054 150.903 2,090 T/J 119,500 2,060 B 1,100 210 MCOR Bank China Construction Bank Indonesia Tbk. 139 140 135 135 -4 6,391,800 871,033,200 451 121.085 135 T/J 814,000 134 B 1,407,100 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,700 85,000 1 36.232 50 T/J 1,314,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,710 1,780 1,685 1,715 5 88,978,600 153,674,815,000 8,721 447.206 1,720 J 257,500 1,715 T/B 517,400 213 MDLN Modernland Realty Tbk. 56 59 55 56 0 35,970,000 2,032,205,400 843 16.619 56 T/J 3,341,000 55 B 2,787,500 214 MEDC Medco Energi Internasional Tbk. 482 482 462 466 -16 82,955,700 39,027,589,200 4,049 820.755 468 J 411,000 466 T/B 1,230,700 215 MEGA Bank Mega Tbk. 6,550 6,300 6,300 6,300 -250 100 630,000 1 4,592.238 6,550 J 17,500 6,275 B 5,000 216 MERK Merck Tbk. 3,870 3,890 3,720 3,770 -100 203,700 773,569,000 262 9,940.148 3,780 J 100 3,770 T/B 3,100 217 META Nusantara Infrastructure Tbk. 112 113 108 108 -4 91,400 10,137,200 21 32.720 112 J 100 108 T/B 47,900 218 MFIN Mandala Multifinance Tbk. 920 970 900 940 20 20,200 18,695,000 23 964.103 940 T/J 501,400 930 B 100 219 MGRO Mahkota Group Tbk. 685 695 675 680 -5 2,278,400 1,573,315,500 206 302.222 680 T/J 75,900 675 B 162,600 220 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 1,440 1,440 0 200 288,000 1 523.636 1,440 T/J 800 1,380 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,300 2,340 20 37,639,900 88,100,266,000 2,782 137.770 2,350 J 86,300 2,340 T/B 20,200 222 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 722,800 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,700 J 5,400 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,875 9,875 9,775 9,800 -75 43,700 429,632,500 70 62,420.382 9,825 J 800 9,800 T/B 1,000 225 MLPL Multipolar Tbk. 52 53 51 52 0 873,300 44,927,900 80 5.964 53 J 626,100 52 T/B 111,800 226 MMLP Mega Manunggal Property Tbk. 187 196 186 193 6 10,987,800 2,096,938,200 299 32.991 193 T/J 1,822,800 192 B 170,000 227 MNCN Media Nusantara Citra Tbk. 900 910 885 885 -15 40,369,300 35,908,702,000 4,155 98.333 885 T/J 13,030,400 880 B 4,462,600 228 MOLI Madusari Murni Indah Tbk. 890 885 885 885 -5 400 354,000 4 152.586 885 T/J 8,100 835 B 200 229 MPMX Mitra Pinasthika Mustika Tbk. 492 494 490 492 0 893,600 438,669,600 229 32.800 494 J 197,400 492 T/B 46,700 230 MPPA Matahari Putra Prima Tbk. 113 115 112 114 1 878,700 99,719,900 94 47.929 114 T/J 71,600 113 B 4,300 231 MPRO Maha Properti Indonesia Tbk. 725 730 715 730 5 200 144,500 2 663.636 725 J 100 685 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,600 4,600 4,600 -100 500 2,300,000 2 417.240 4,600 T/J 200 4,410 B 200 233 MSIN MNC Studios International Tbk. 272 274 258 266 -6 2,718,900 712,221,000 1,270 53.200 266 T/J 299,000 264 B 134,800 234 MSKY MNC Sky Vision Tbk. 1,175 1,175 1,095 1,150 -25 11,300 13,026,000 9 75.658 1,150 T/J 4,200 0 B 0 235 MTDL Metrodata Electronics Tbk. 1,460 1,470 1,430 1,440 -20 1,190,900 1,729,590,500 223 2,592.353 1,455 J 111,500 1,440 T/B 61,800 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 96,025,100 0 B 0 237 MTLA Metropolitan Land Tbk. 390 390 386 386 -4 3,500 1,357,800 5 162.286 390 J 2,800 386 T/B 700 238 MTPS Meta Epsi Tbk. 135 138 132 132 -3 2,500 334,100 5 41.250 135 J 1,800 132 T/B 2,800 239 MYOH Samindo Resources Tbk. 1,090 1,100 1,090 1,100 10 28,500 31,257,000 19 131.019 1,100 T/J 2,600 1,070 B 300 240 MYOR Mayora Indah Tbk. 2,270 2,310 2,240 2,270 0 6,376,600 14,529,594,000 2,089 11,355.678 2,280 J 1,399,700 2,270 T/B 77,100 241 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. 106 125 99 100 -6 121,800 13,060,500 75 97.087 111 J 4,500 100 T/B 300 243 NATO Nusantara Properti Internasional Tbk. 288 290 278 286 -2 413,000 117,656,000 119 277.670 286 T/J 51,800 284 B 20,100 244 NFCX NFC Indonesia Tbk. 1,885 1,920 1,870 1,915 30 62,100 118,242,500 36 103.514 1,920 J 8,600 1,905 B 100 245 NIKL Pelat Timah Nusantara Tbk. 930 1,130 865 865 -65 84,335,500 82,373,098,500 14,855 266.154 870 J 158,000 865 T/B 1,107,200 246 NIRO City Retail Developments Tbk. 144 0 0 144 0 0 0 0 137.143 143 J 500 135 B 700 247 NISP Bank OCBC NISP Tbk. 715 715 715 715 0 11,300 8,079,500 16 866.415 715 T/J 5,700 710 B 97,800 248 NOBU Bank Nationalnobu Tbk. 750 745 745 745 -5 100 74,500 1 198.667 745 T/J 1,100 710 B 100 249 NZIA Nusantara Almazia Tbk. 165 218 175 196 31 25,200 4,468,200 15 89.091 192 J 300 176 B 600 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 390 J 100 320 B 6,600 251 PALM Provident Agro Tbk. 190 220 187 199 9 2,721,900 536,745,900 426 54.391 200 J 84,100 199 T/B 436,400 252 PBID Panca Budi Idaman Tbk. 875 870 840 860 -15 1,029,200 875,969,500 307 101.176 860 T/J 26,100 850 B 2,100 253 PBRX Pan Brothers Tbk. 248 248 242 246 -2 135,400 33,023,600 32 435.398 246 T/J 4,100 242 B 207,900 254 PBSA Paramita Bangun Sarana Tbk. 690 690 690 690 0 200 138,000 2 57.500 700 J 40,000 690 T/B 100 255 PGAS Perusahaan Gas Negara Tbk. 1,245 1,260 1,210 1,220 -25 110,530,200 136,045,190,000 11,228 406.667 1,225 J 3,871,400 1,220 T/B 1,973,900 256 PJAA Pembangunan Jaya Ancol Tbk. 545 550 540 540 -5 132,000 71,656,500 39 105.366 545 J 2,500 540 T/B 63,100 257 PLIN Plaza Indonesia Realty Tbk. 2,390 0 0 2,390 0 0 0 0 991.742 2,530 J 300 2,390 B 10,000 258 PMJS Putra Mandiri Jembar Tbk. 126 126 125 125 -1 46,000 5,753,300 5 100.000 126 J 5,800 125 T/B 357,400 259 PNBN Bank Pan Indonesia Tbk 815 815 800 815 0 9,372,200 7,572,880,000 643 1,356.976 815 T/J 609,000 810 B 572,700 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,200 60,000 8 50.000 50 T/J 8,433,900 0 B 0 261 PNIN Paninvest Tbk. 725 730 720 725 0 64,400 46,648,000 32 770.949 725 T/J 7,700 720 B 74,500 262 PNLF Panin Financial Tbk. 181 183 180 183 2 20,902,300 3,789,872,400 658 197.795 183 T/J 409,000 182 B 450,000 263 POLI Pollux Investasi Internasional Tbk. 1,155 1,150 1,075 1,140 -15 10,600 11,665,500 32 69.725 1,140 T/J 100 0 B 0 264 POLU Golden Flower Tbk. 900 900 840 840 -60 400 350,000 3 291.667 900 J 1,700 840 T/B 2,200 265 PORT Nusantara Pelabuhan Handal Tbk. 470 470 470 470 0 400 188,000 1 87.850 0 J 0 472 B 200 266 POWR Cikarang Listrindo Tbk. 600 600 590 600 0 19,027,700 11,359,098,000 1,014 40.000 600 T/J 17,140,900 595 B 437,300 267 PPRE PP Presisi Tbk. 196 197 188 190 -6 15,153,900 2,909,226,000 2,340 44.186 191 J 15,200 190 T/B 13,100 268 PPRO PP Properti Tbk. 52 54 50 50 -2 343,724,000 17,481,817,000 4,050 108.108 50 T/J 49,010,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,050 3,110 3,000 3,100 50 180,100 557,288,000 57 47.692 3,110 J 800 3,100 T/B 158,900 270 PRIM Royal Prima Tbk. 298 0 0 298 0 0 0 0 59.600 298 J 74,400 280 B 200 271 PSAB J Resources Asia Pasifik Tbk. 226 244 218 226 0 231,320,200 53,694,584,400 9,808 733.219 228 J 843,000 226 T/B 1,939,000 272 PSGO Palma Serasih Tbk. 105 120 104 105 0 6,297,400 686,217,500 263 100.000 106 J 14,800 105 T/B 12,900 273 PTBA Bukit Asam Tbk. 2,110 2,120 2,070 2,070 -40 31,699,900 66,086,780,000 6,097 1,800.000 2,080 J 2,367,800 2,070 T/B 2,929,300 274 PTPP PP (Persero) Tbk. 1,070 1,075 1,040 1,045 -25 72,045,900 76,038,017,500 5,991 196.429 1,045 T/J 1,013,800 1,040 B 1,730,900 275 PTRO Petrosea Tbk. 1,915 1,935 1,875 1,895 -20 1,687,900 3,218,081,500 785 1,516.000 1,895 T/J 4,200 1,890 B 89,600 276 PTSN Sat Nusapersada Tbk 204 204 199 202 -2 2,005,000 402,682,000 247 104.483 202 T/J 68,100 200 B 496,700 277 PTSP Pioneerindo Gourmet International Tbk. 5,000 0 0 5,000 0 0 0 0 392.157 4,770 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. 426 432 422 424 -2 60,554,700 25,794,252,600 2,780 1,634.604 424 T/J 105,700 422 B 1,082,200 279 PZZA Sarimelati Kencana Tbk. 655 655 640 655 0 969,400 625,559,500 314 59.545 655 T/J 199,600 645 B 22,600 280 RALS Ramayana Lestari Sentosa Tbk. 570 575 560 565 -5 12,255,200 6,944,269,500 1,243 353.125 570 J 230,200 565 T/B 208,400 281 RDTX Roda Vivatex Tbk 5,100 5,050 5,050 5,050 -50 4,500 22,725,000 1 266.043 5,350 J 700 5,050 T/B 5,500 282 REAL Repower Asia Indonesia Tbk. 50 51 50 51 1 65,595,700 3,303,418,400 2,989 51.000 51 T/J 62,876,000 50 B 13,200 283 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. 410 410 402 404 -6 343,600 139,206,200 126 247.853 404 T/J 4,200 402 B 19,000 285 RMBA Bentoel Internasional Investama Tbk. 236 234 234 234 -2 200 46,800 1 1,830.986 232 J 800 228 B 4,400 286 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,205 1,230 0 204,300 249,666,500 91 482.353 1,230 T/J 21,900 1,225 B 6,400 287 SAME Sarana Meditama Metropolitan Tbk. 64 69 64 66 2 159,980,500 10,511,413,100 1,195 82.500 67 J 294,000 66 T/B 13,418,100 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,725 9,725 9,700 9,725 0 5,200 50,567,500 6 6,274.194 9,725 T/J 100 9,500 B 3,000 289 SCMA Surya Citra Media Tbk. 1,270 1,285 1,240 1,275 5 50,369,700 63,600,005,500 2,367 576.785 1,280 J 481,800 1,275 T/B 10,400,700 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 0 0 770 0 0 0 0 861.249 770 J 1,300 730 B 1,400 291 SFAN Surya Fajar Capital Tbk. 985 980 980 980 -5 100 98,000 1 521.277 980 T/J 6,900 0 B 0 292 SGRO Sampoerna Agro Tbk. 1,895 1,900 1,850 1,900 5 89,500 168,961,000 77 81.197 1,900 T/J 857,100 1,850 B 6,300 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 4,000 J 48,900 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 590 590 555 585 -5 471,900 275,055,500 169 417.857 585 T/J 8,800 580 B 14,300 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,270 1,280 1,230 1,235 -35 6,333,000 7,917,060,000 2,374 212.931 1,240 J 290,700 1,235 T/B 164,400 296 SILO Siloam International Hospitals Tbk. 4,980 4,990 4,960 4,960 -20 35,500 176,257,000 73 56.333 4,960 T/J 156,900 4,950 B 5,900 297 SIMP Salim Ivomas Pratama Tbk. 316 324 316 318 2 9,561,000 3,050,943,800 943 28.909 320 J 334,000 318 T/B 248,700 298 SIPD Sierad Produce Tbk. 1,040 1,040 1,010 1,040 0 300 309,000 3 1.156 1,040 T/J 20,400 0 B 0 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,300 5,100 5,125 -25 322,600 1,670,280,000 76 4,456.522 5,150 J 200 5,125 T/B 400 301 SMAR Smart Tbk. 3,200 3,200 3,180 3,180 -20 3,400 10,841,000 8 1,050.684 3,180 T/J 800 3,110 B 200 302 SMBR Semen Baturaja (Persero) Tbk. 510 630 476 478 -32 228,751,400 122,265,091,900 19,364 85.357 478 T/J 668,800 476 B 3,702,400 303 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,025 1,040 10 22,900 23,615,000 20 1,256.039 1,040 T/J 21,300 1,030 B 800 304 SMRA Summarecon Agung Tbk. 605 605 585 590 -15 25,963,000 15,386,274,500 1,645 969.438 595 J 1,612,300 590 T/B 570,200 305 SMSM Selamat Sempurna Tbk. 1,165 1,190 1,165 1,175 10 3,569,900 4,219,514,500 1,424 3,138.439 1,180 J 11,600 1,175 T/B 12,000 306 SOCI Soechi Lines Tbk. 131 148 129 141 10 125,746,800 17,755,941,500 5,998 25.636 142 J 744,900 141 T/B 232,000 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,300 J 800 0 B 0 308 SPTO Surya Pertiwi Tbk. 488 492 478 480 -8 3,788,500 1,837,891,800 331 41.379 480 T/J 545,400 478 B 193,400 309 SQMI Wilton Makmur Indonesia Tbk. 193 206 193 194 1 28,427,600 5,643,900,900 1,823 110.241 195 J 5,000 194 T/B 195,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 135 133 133 1 5,400 723,800 4 141.941 130 J 1,000 127 B 1,000 311 SRIL Sri Rejeki Isman Tbk. 202 202 198 199 -3 24,172,900 4,822,949,400 1,229 82.917 200 J 2,264,300 199 T/B 1,036,900 312 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 2,720 2,740 -20 25,500 69,840,000 32 49.818 2,750 J 1,500 2,740 T/B 600 313 SSIA Surya Semesta Internusa Tbk. 376 380 364 366 -10 36,737,400 13,711,741,200 1,451 150.154 366 T/J 9,473,300 364 B 636,700 314 SSMS Sawit Sumbermas Sarana Tbk. 845 850 840 845 0 533,100 450,520,000 74 126.119 845 T/J 58,100 840 B 34,900 315 STTP Siantar Top Tbk. 8,500 8,500 7,925 7,925 -575 7,300 58,467,500 22 4,682.976 7,925 T/J 200 0 B 0 316 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 4,450 J 100 0 B 0 318 SURE Super Energy Tbk. 2,930 2,940 2,930 2,930 0 500 1,467,000 2 1,890.323 2,950 J 400 2,930 T/B 400 319 TAMU Pelayaran Tamarin Samudra Tbk. 53 67 54 67 14 52,783,400 3,323,295,000 2,902 612.152 67 T/J 3,087,900 66 B 218,600 320 TARA Sitara Propertindo Tbk. 107 100 100 100 -7 150,300 15,030,000 20 94.340 100 T/J 28,242,900 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,225 1,170 1,185 -35 71,761,800 85,961,929,000 2,762 292.593 1,185 T/J 7,700 1,180 B 16,000 322 TBLA Tunas Baru Lampung Tbk. 710 725 695 715 5 3,716,000 2,633,249,000 675 162.815 715 T/J 369,100 710 B 183,400 323 TCID Mandom Indonesia Tbk. 7,175 7,000 7,000 7,000 -175 7,100 49,700,000 14 686.598 7,000 T/J 2,500 6,975 B 400 324 TCPI Transcoal Pacific Tbk. 4,110 4,130 4,000 4,080 -30 12,220,600 49,760,718,000 8,782 2,956.522 4,080 T/J 12,500 4,070 B 157,100 325 TDPM Tridomain Performance Materials Tbk. 93 94 90 91 -2 4,559,000 417,162,800 254 39.912 91 T/J 81,500 90 B 984,600 326 TEBE Dana Brata Luhur Tbk. 1,400 1,405 1,400 1,400 0 200 280,500 2 127.854 1,500 J 100,000 1,400 T/B 900 327 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. 320 308 308 308 -12 100 30,800 1 69.797 0 J 0 316 B 100 329 TGKA Tigaraksa Satria Tbk. 6,400 0 0 6,400 0 0 0 0 5,259.265 0 J 0 6,400 B 200 330 TINS Timah Tbk. 690 710 670 680 -10 42,218,700 29,185,694,500 3,947 347.476 680 T/J 449,100 675 B 934,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,025 7,025 6,775 6,825 -200 11,169,200 76,593,547,500 5,374 421.978 6,850 J 51,600 6,825 T/B 168,000 332 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 23,200 8,073,600 4 73.436 348 T/J 4,000 340 B 500 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,500 625,000 5 80.475 50 T/J 187,169,700 0 B 0 334 TOTL Total Bangun Persada Tbk. 322 320 310 312 -10 7,920,100 2,488,473,800 1,141 112.139 314 J 269,500 312 T/B 53,700 335 TOTO Surya Toto Indonesia Tbk. 226 226 220 220 -6 112,400 24,828,000 25 713.660 222 J 500 220 T/B 34,900 336 TOWR Sarana Menara Nusantara Tbk. 1,100 1,100 1,070 1,085 -15 80,812,600 87,756,434,500 10,301 5,168.389 1,085 T/J 1,495,600 1,080 B 747,100 337 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. 115 116 113 116 1 2,100 243,300 3 116.894 118 J 1,000 116 T/B 1,100 339 TRIN Perintis Triniti Properti Tbk. 272 272 264 270 -2 22,208,600 5,955,281,600 737 135.000 270 T/J 465,900 268 B 407,800 340 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. 390 0 0 390 0 0 0 0 232.641 390 J 10,000 382 B 18,500 342 TSPC Tempo Scan Pacific Tbk. 1,460 1,500 1,395 1,405 -55 2,132,200 3,051,240,000 1,154 250.642 1,410 J 2,400 1,405 T/B 4,200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,730 2,610 2,730 40 6,600 17,965,000 8 70.909 2,810 J 200 2,610 B 200 344 TURI Tunas Ridean Tbk. 1,350 1,370 1,355 1,360 10 238,700 325,720,500 16 3,022.222 1,370 J 6,400 1,360 T/B 10,000 345 UCID Uni-Charm Indonesia Tbk. 1,500 1,535 1,495 1,505 5 2,708,500 4,064,375,500 218 100.333 1,505 T/J 549,200 1,500 B 9,600 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,615 1,620 1,600 1,605 -10 577,900 926,422,000 318 3,111.913 1,605 T/J 177,300 1,600 B 209,700 347 UNIC Unggul Indah Cahaya Tbk. 3,790 3,950 3,850 3,940 150 2,600 10,183,000 8 145.922 3,940 T/J 1,100 3,700 B 1,000 348 URBN Urban Jakarta Propertindo Tbk. 1,475 1,475 1,470 1,470 -5 155,600 229,488,500 15 122.500 1,470 T/J 500 1,465 B 2,400 349 VICO Victoria Investama Tbk. 75 78 76 76 1 600 45,900 5 60.800 74 J 2,600 72 B 8,000 350 VOKS Voksel Electric Tbk. 208 210 200 200 -8 777,300 160,057,800 39 88.471 206 J 3,000 200 T/B 34,600 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 206 208 198 200 -6 25,838,900 5,186,240,400 1,447 68.966 200 T/J 17,899,200 199 B 1,391,000 352 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,265 1,225 1,230 -25 21,809,800 26,950,272,500 2,399 316.152 1,230 T/J 451,300 1,225 B 838,100 353 WOOD Integra Indocabinet Tbk. 404 412 380 392 -12 53,948,900 21,386,386,800 3,941 150.769 392 T/J 14,778,000 390 B 522,400 354 WSBP Waskita Beton Precast Tbk. 204 202 199 202 -2 96,820,400 19,434,843,700 2,301 41.224 202 T/J 3,282,400 200 B 2,673,100 355 WSKT Waskita Karya (Persero) Tbk. 730 730 705 710 -20 43,947,300 31,363,612,000 3,633 191.633 715 J 3,167,100 710 T/B 3,168,800 356 WTON Wijaya Karya Beton Tbk. 294 294 288 290 -4 13,059,100 3,802,346,000 963 49.153 292 J 590,800 290 T/B 227,300 357 ZINC Kapuas Prima Coal Tbk. 139 141 136 137 -2 129,930,200 17,940,749,200 1,270 488.396 137 T/J 7,000 136 B 1,058,200 Total 7,511,530,100 3,945,558,617,500 479,761 5,421,329,200 620,599,600 Jakarta, 24 July 2020 Trading Division