List of Securities Quotation: IDX SMC Composite Date: Monday, 27 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. 9,375 9,600 9,400 9,400 25 1,525,500 14,475,030,000 1,339 763.632 9,425 J 102,300 9,400 T/B 97,000 2 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,900 6,750 6,900 150 1,300 8,887,500 6 1,575.274 6,975 J 100 0 B 0 3 ABMM ABM Investama Tbk. 1,120 1,170 1,145 1,145 25 200 231,500 2 30.533 1,120 J 1,000 1,055 B 300 4 ACES Ace Hardware Indonesia Tbk. 1,640 1,665 1,630 1,650 10 4,744,700 7,841,532,500 1,831 2,012.195 1,650 T/J 28,000 1,645 B 6,800 5 ADHI Adhi Karya (Persero) Tbk. 640 645 630 635 -5 10,078,400 6,404,122,500 806 498.692 635 T/J 732,300 630 B 2,254,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 8,000 7,800 7,900 100 166,400 1,317,077,500 258 339.785 7,925 J 17,000 7,900 T/B 14,500 7 ADRO Adaro Energy Tbk. 1,090 1,110 1,080 1,110 20 26,677,900 29,413,778,500 3,921 100.909 1,110 T/J 109,200 1,105 B 202,200 8 AGII Aneka Gas Industri Tbk. 555 575 525 550 -5 228,500 124,070,000 145 50.000 555 J 1,000 540 B 100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 226 218 220 0 16,876,100 3,708,388,200 1,073 359.430 220 T/J 175,400 218 B 1,734,100 10 AGRS Bank IBK Indonesia Tbk. 105 141 105 141 36 1,167,100 155,764,300 438 128.182 0 J 0 141 T/B 99,800 11 AKRA AKR Corporindo Tbk. 2,640 2,890 2,660 2,850 210 43,813,300 122,397,268,000 7,354 2,271.441 2,850 T/J 900 2,840 B 284,400 12 AMAG Asuransi Multi Artha Guna Tbk. 296 304 284 292 -4 6,977,800 2,055,226,600 872 278.095 294 J 79,800 292 T/B 85,500 13 AMAR Bank Amar Indonesia Tbk. 342 344 320 324 -18 352,000 115,562,400 141 186.207 328 J 9,500 324 T/B 10,300 14 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 25,200 72,072,000 2 116.735 2,860 T/J 47,000 2,680 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,050 1,960 2,000 -50 40,900 82,048,000 17 105.263 2,000 T/J 300 1,960 B 14,200 16 AMRT Sumber Alfaria Trijaya Tbk. 745 750 740 750 5 108,100 80,148,000 103 1,913.802 750 T/J 110,100 745 B 300 17 ANJT Austindo Nusantara Jaya Tbk. 620 650 620 620 0 2,200 1,367,000 7 51.667 620 T/J 5,700 0 B 0 18 ANTM Aneka Tambang Tbk. 685 725 690 725 40 197,203,700 140,560,717,500 12,922 478.011 725 T/J 11,414,000 720 B 2,846,600 19 APIC Pacific Strategic Financial Tbk. 840 845 820 830 -10 22,618,500 18,880,388,500 2,818 882.828 830 T/J 84,800 825 B 233,300 20 APLN Agung Podomoro Land Tbk. 116 123 116 120 4 38,060,000 4,581,425,100 1,652 32.877 120 T/J 1,141,700 119 B 2,161,400 21 ARII Atlas Resources Tbk. 500 545 470 500 0 12,900 6,461,500 6 33.333 500 T/J 7,900 470 B 7,500 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. 434 434 416 428 -6 1,751,900 739,550,600 143 2,908.992 428 T/J 237,700 420 B 58,200 24 ARTO Bank Jago Tbk. 2,780 2,950 2,730 2,800 20 187,400 526,626,000 122 14,111.481 2,840 J 2,000 2,800 T/B 48,500 25 ASGR Astra Graphia Tbk. 660 665 655 660 0 579,800 383,220,500 162 136.839 660 T/J 180,300 655 B 76,300 26 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,165 1,155 1,165 10 35,800 41,640,000 28 2,157.407 1,165 T/J 3,400 1,160 B 4,300 27 ASRI Alam Sutera Realty Tbk. 128 131 127 128 0 60,301,300 7,782,620,500 1,397 121.905 129 J 2,983,100 128 T/B 1,165,400 28 ASSA Adi Sarana Armada Tbk. 520 530 505 520 0 9,043,600 4,671,203,000 450 133.333 520 T/J 233,800 515 B 481,000 29 ATIC Anabatic Technologies Tbk. 650 605 605 605 -45 100 60,500 1 86.429 675 J 100 605 T/B 2,700 30 AUTO Astra Otoparts Tbk. 940 950 935 935 -5 367,400 344,181,000 187 845.618 940 J 229,700 935 T/B 114,000 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,600 130,000 10 57.388 50 T/J 28,469,300 0 B 0 32 BACA Bank Capital Indonesia Tbk. 294 294 274 274 -20 39,000 10,702,600 39 202.013 274 T/J 302,200 0 B 0 33 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 850 J 1,000 800 B 600 34 BBKP Bank Bukopin Tbk. 180 192 180 185 5 296,440,000 55,232,419,600 7,745 55.475 186 J 1,094,900 185 T/B 11,838,600 35 BBMD Bank Mestika Dharma Tbk. 1,350 1,460 1,350 1,460 110 7,600 10,330,000 7 105.797 1,460 T/J 1,000 1,350 B 13,200 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,275 1,295 1,265 1,280 5 24,448,600 31,304,943,000 2,705 166.956 1,285 J 671,000 1,280 T/B 2,728,200 37 BBYB Bank Yudha Bhakti Tbk. 300 300 294 300 0 27,300 8,128,800 10 305.437 300 T/J 136,100 294 B 146,400 38 BCAP MNC Kapital Indonesia Tbk. 156 156 153 156 0 11,856,800 1,837,808,300 2,498 442.403 156 T/J 429,500 155 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. 2,800 2,810 2,780 2,800 0 1,096,100 3,062,276,000 299 1.581 2,800 T/J 4,600 2,790 B 119,800 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 2,265,400 113,270,000 60 217.306 50 T/J 842,929,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 125 133 125 130 5 80,655,000 10,441,061,400 2,616 76.471 131 J 1,774,600 130 T/B 1,244,600 43 BFIN BFI Finance Indonesia Tbk. 270 284 262 280 10 19,000,300 5,243,777,400 1,131 1,434.867 282 J 833,400 280 T/B 240,400 44 BHIT MNC Investama Tbk. 50 50 50 50 0 42,300 2,115,000 11 146.220 50 T/J 31,114,000 0 B 0 45 BINA Bank Ina Perdana Tbk. 840 860 840 860 20 154,600 132,708,000 33 485.887 860 T/J 109,500 855 B 1,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 900 45,000 5 35.714 50 T/J 67,011,200 0 B 0 47 BIRD Blue Bird Tbk. 1,095 1,140 1,050 1,120 25 5,126,600 5,645,948,000 780 17.231 1,120 T/J 534,300 1,115 B 10,200 48 BISI BISI International Tbk. 825 825 810 815 -10 175,900 142,963,000 75 407.500 815 T/J 181,500 810 B 2,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 900 985 900 975 75 102,656,500 98,691,668,000 9,890 162.500 980 J 1,091,100 975 T/B 2,968,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 580 535 575 45 110,850,900 62,407,238,000 9,386 133.721 580 J 2,419,000 575 T/B 2,653,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 4,821,900 241,095,000 47 3.455 50 T/J 203,718,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 74 80 74 76 2 93,000 7,123,800 166 174.392 76 T/J 34,100 75 B 400 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 133,493,000 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. 270 286 270 272 2 1,500 410,000 8 85.000 282 J 200 272 T/B 24,000 56 BMTR Global Mediacom Tbk. 206 222 208 214 8 52,892,300 11,430,528,800 2,113 174.182 216 J 3,237,700 214 T/B 4,040,200 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,600 180,000 2 0.172 50 T/J 78,676,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 780 810 770 790 10 7,837,100 6,183,447,500 1,437 5.833 790 T/J 204,400 785 B 125,900 59 BNII Bank Maybank Indonesia Tbk. 180 242 190 242 62 59,217,400 14,016,437,500 3,226 2.883 0 J 0 242 T/B 7,308,300 60 BNLI Bank Permata Tbk. 1,270 1,270 1,265 1,270 0 6,347,200 8,057,112,500 163 13.828 1,270 T/J 1,690,700 1,265 B 2,890,600 61 BOGA Bintang Oto Global Tbk. 1,355 1,365 1,345 1,355 0 82,430,900 111,656,486,500 4,062 1,315.534 1,355 T/J 500 1,350 B 106,400 62 BOLA Bali Bintang Sejahtera Tbk. 163 173 153 163 0 11,500 1,868,500 27 93.143 163 T/J 1,100 155 B 2,500 63 BOLT Garuda Metalindo Tbk. 865 0 0 865 0 0 0 0 157.273 865 J 7,300 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 117,400 1,185 B 374,600 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 5,750 J 100 4,960 B 100 67 BRIS Bank BRIsyariah Tbk. 484 488 476 480 -4 51,618,300 24,885,817,200 5,474 94.118 480 T/J 1,269,600 478 B 2,751,400 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 1,800,800 90,040,000 238 7.874 50 T/J 45,992,400 0 B 0 69 BRNA Berlina Tbk. 930 990 940 990 60 26,800 26,527,000 11 742.797 1,050 J 5,000 905 B 100 70 BSDE Bumi Serpong Damai Tbk. 715 755 710 730 15 61,282,300 44,579,549,000 2,355 142.996 735 J 3,019,300 730 T/B 2,098,700 71 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 100,200 51,603,000 10 351.251 515 T/J 495,600 500 B 4,100 72 BSSR Baramulti Suksessarana Tbk. 1,320 1,320 1,290 1,290 -30 11,500 15,146,500 18 66.154 1,320 J 1,900 1,295 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 1,100 55,000 2 383.083 50 T/J 6,733,500 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. 2,190 2,220 2,180 2,200 10 182,400 402,655,000 61 425.893 2,210 J 5,000 2,200 T/B 5,000 77 BTPS Bank BTPN Syariah Tbk. 3,190 3,250 3,150 3,180 -10 3,212,200 10,228,317,000 1,315 326.154 3,190 J 78,400 3,180 T/B 1,037,700 78 BUKK Bukaka Teknik Utama Tbk. 675 680 635 655 -20 67,900 44,799,000 46 111.017 680 J 7,800 655 T/B 11,800 79 BULL Buana Lintas Lautan Tbk. 308 312 308 310 2 123,832,300 38,269,880,200 3,383 30.315 310 T/J 331,900 308 B 747,300 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,639,100 131,955,000 141 2.902 50 T/J 1,746,377,800 0 B 0 81 BWPT Eagle High Plantations Tbk. 115 128 118 120 5 483,718,600 59,538,080,200 17,869 26.245 121 J 4,565,500 120 T/B 7,818,500 82 CAMP Campina Ice Cream Industry Tbk. 206 208 202 202 -4 159,700 32,474,800 99 61.212 204 J 2,500 202 T/B 101,900 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 601,700 30,085,000 12 28.571 50 T/J 79,965,900 0 B 0 84 CASA Capital Financial Indonesia Tbk. 294 314 274 274 -20 32,800 9,359,600 32 500.575 296 J 100 274 T/B 48,100 85 CASS Cardig Aero Services Tbk. 208 210 196 204 -4 3,045,800 618,892,300 509 51.000 206 J 164,500 204 T/B 30,600 86 CENT Centratama Telekomunikasi Indonesia Tbk. 97 108 91 105 8 44,147,800 4,534,092,000 1,335 672.000 106 J 552,400 105 T/B 3,457,800 87 CFIN Clipan Finance Indonesia Tbk. 195 220 194 198 3 600,500 118,411,900 102 15.494 196 J 98,200 195 B 700 88 CITA Cita Mineral Investindo Tbk. 1,750 1,800 1,800 1,800 50 2,000 3,600,000 3 6,531.679 1,900 J 11,000 1,800 T/B 1,500 89 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,960 J 1,400 0 B 0 90 CLEO Sariguna Primatirta Tbk. 458 462 456 458 0 6,294,100 2,889,296,200 692 1,991.304 460 J 410,100 458 T/B 574,500 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,215 1,300 1,180 1,180 -35 354,600 440,594,500 73 112.912 1,300 J 500 1,180 T/B 18,500 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 161,347,500 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 334 336 328 330 -4 251,200 83,652,200 35 166.528 330 T/J 8,300 322 B 2,500 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. 645 675 650 655 10 62,572,800 41,600,591,000 3,738 146.651 660 J 726,400 655 T/B 316,400 97 DEFI Danasupra Erapacific Tbk. 1,795 1,800 1,795 1,795 0 35,900 64,485,500 26 3,602.826 1,800 J 3,100 1,795 T/B 200 98 DEWA Darma Henwa Tbk 50 50 50 50 0 180,100 9,005,000 5 16.496 50 T/J 194,971,600 0 B 0 99 DILD Intiland Development Tbk. 179 180 177 180 1 1,851,800 332,333,600 156 31.366 180 T/J 755,200 179 B 149,100 100 DIVA Distribusi Voucher Nusantara Tbk. 1,930 1,960 1,850 1,960 30 439,700 846,678,500 259 66.441 1,965 J 35,800 1,960 T/B 24,600 101 DLTA Delta Djakarta Tbk. 4,810 4,850 4,820 4,850 40 14,200 68,510,000 10 28,991.572 4,830 J 4,300 4,820 B 10,000 102 DMAS Puradelta Lestari Tbk. 224 234 218 228 4 52,981,100 12,039,784,600 2,406 108.571 230 J 2,613,400 228 T/B 113,200 103 DMMX Digital Mediatama Maxima Tbk. 238 244 222 234 -4 10,027,600 2,315,817,600 758 101.739 236 J 221,500 234 T/B 351,700 104 DMND Diamond Food Indonesia Tbk. 955 945 925 945 -10 25,300 23,615,000 46 103.279 945 T/J 300 935 B 300 105 DNAR Bank Oke Indonesia Tbk. 294 302 274 274 -20 7,100 2,111,000 9 249.091 274 T/J 557,300 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. 3,360 3,390 3,350 3,380 20 2,900 9,775,000 5 2,969.105 3,390 J 100 3,380 T/B 2,000 107 DOID Delta Dunia Makmur Tbk. 274 278 260 260 -14 78,191,100 20,692,814,000 3,163 351.998 262 J 2,349,700 260 T/B 206,900 108 DSNG Dharma Satya Nusantara Tbk. 354 364 352 354 0 2,745,400 983,413,600 255 95.676 354 T/J 134,200 352 B 488,900 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,400 J 200 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 400 400 382 390 -10 6,128,100 2,386,513,800 1,037 77.228 392 J 70,000 390 T/B 713,400 111 DUTI Duta Pertiwi Tbk 4,350 4,350 4,050 4,050 -300 33,800 139,168,000 78 407.322 4,230 J 2,300 4,050 T/B 2,100 112 DVLA Darya-Varia Laboratoria Tbk. 2,250 2,290 2,190 2,220 -30 14,800 32,981,000 43 817.163 2,240 J 3,100 2,210 B 2,100 113 DWGL Dwi Guna Laksana Tbk. 236 256 220 220 -16 56,100 12,390,400 39 146.667 230 J 9,600 220 T/B 13,600 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 20,300 14,210,000 5 17.284 700 T/J 79,200 690 B 100 115 ELSA Elnusa Tbk. 234 238 230 230 -4 22,200,100 5,158,110,400 1,498 57.500 232 J 1,316,700 230 T/B 5,059,400 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 12,500 625,000 5 10.308 50 T/J 724,223,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,690 0 0 4,690 0 0 0 0 651.389 4,670 J 99,900 4,410 B 400 118 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,860 1,880 0 13,300 24,946,000 17 1,315.338 1,880 T/J 96,300 1,855 B 200 119 ERAA Erajaya Swasembada Tbk. 1,460 1,500 1,460 1,495 35 10,345,800 15,360,417,000 2,193 149.500 1,495 T/J 4,763,700 1,490 B 484,200 120 ESSA Surya Esa Perkasa Tbk. 164 169 154 163 -1 744,200 121,562,300 110 303.476 163 T/J 400 162 B 14,700 121 EXCL XL Axiata Tbk. 2,760 2,820 2,770 2,800 40 5,974,800 16,712,659,000 1,718 142.102 2,800 T/J 61,800 2,790 B 86,500 122 FAST Fast Food Indonesia Tbk. 920 920 915 915 -5 20,100 18,417,000 29 2,877.992 920 J 17,700 915 T/B 59,200 123 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 200 1,460,000 2 1,672.931 7,500 J 200 7,300 T/B 100 124 FILM MD Pictures Tbk. 176 181 170 170 -6 1,441,500 250,430,900 191 80.952 170 T/J 102,100 169 B 5,700 125 FISH FKS Multi Agro Tbk. 2,980 3,000 2,980 2,980 0 3,900 11,684,000 8 2,384.000 2,900 J 1,000 2,850 B 200 126 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 700 0 B 0 127 FREN Smartfren Telecom Tbk. 139 168 138 142 3 2,415,778,700 365,568,976,100 57,377 7.889 142 T/J 19,008,000 141 B 1,700,700 128 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. 272 274 272 274 2 3,400 925,600 3 32.619 296 J 10,700 274 T/B 4,600 130 GIAA Garuda Indonesia (Persero) Tbk. 256 260 252 254 -2 29,708,300 7,599,211,800 1,555 34.144 254 T/J 3,305,200 252 B 4,074,800 131 GJTL Gajah Tunggal Tbk. 515 530 488 505 -10 16,952,700 8,587,819,300 1,781 99.144 505 T/J 482,300 500 B 617,900 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 87 84 86 0 3,332,700 284,215,100 185 21.500 86 T/J 689,700 85 B 1,185,200 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,725 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 1,285 1,290 -5 98,400 127,314,000 54 100.389 1,290 T/J 13,400 1,285 B 30,000 135 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. 101 97 95 97 -4 72,300 6,887,100 16 38.800 97 T/J 1,000 96 B 14,200 137 HEAL Medikaloka Hermina Tbk. 3,030 3,060 3,020 3,030 0 305,900 928,700,000 115 81.892 3,030 T/J 62,500 3,020 B 30,900 138 HERO Hero Supermarket Tbk. 835 900 835 885 50 51,000 44,253,000 54 1,847.291 885 T/J 1,300 845 B 1,000 139 HEXA Hexindo Adiperkasa Tbk. 3,500 3,600 3,460 3,470 -30 109,200 380,953,000 88 1,062.267 3,490 J 20,000 3,470 T/B 200 140 HITS Humpuss Intermoda Transportasi Tbk. 505 505 505 505 0 1,000 505,000 1 776.923 505 T/J 12,500 500 B 1,000 141 HOKI Buyung Poetra Sembada Tbk. 645 655 640 645 0 8,090,300 5,237,450,500 621 208.065 650 J 328,100 645 T/B 25,900 142 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. 57 57 54 54 -3 14,792,200 800,721,100 693 51.429 54 T/J 6,106,700 0 B 0 144 HRTA Hartadinata Abadi Tbk. 240 274 236 244 4 1,934,500 486,629,600 402 81.333 246 J 17,700 244 T/B 25,900 145 HRUM Harum Energy Tbk. 1,200 1,215 1,190 1,190 -10 627,900 750,883,500 176 22.885 1,200 J 82,700 1,190 T/B 18,200 146 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. 135 140 126 136 1 305,300 41,651,000 77 129.524 136 T/J 16,400 134 B 92,700 148 IFSH Ifishdeco Tbk. 446 446 446 446 0 100 44,600 1 101.364 440 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. 675 680 640 650 -25 6,203,200 4,049,602,000 762 87.263 655 J 3,100 650 T/B 366,900 151 IMJS Indomobil Multi Jasa Tbk. 260 270 242 252 -8 11,246,700 2,810,466,200 408 50.400 254 J 105,600 252 T/B 1,556,600 152 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,265 1,270 0 619,300 784,522,000 69 334.211 1,270 T/J 41,300 1,260 B 7,300 153 INAF Indofarma Tbk. 2,610 2,750 2,430 2,430 -180 7,822,000 19,693,321,000 2,957 972.000 2,430 T/J 5,776,100 0 B 0 154 INCO Vale Indonesia Tbk. 3,280 3,490 3,310 3,470 190 29,558,200 100,397,915,000 5,066 1,416.327 3,470 T/J 529,000 3,460 B 147,100 155 INDR Indo-Rama Synthetics Tbk. 2,370 2,440 2,270 2,390 20 9,200 21,809,000 13 321.890 2,390 T/J 200 2,300 B 1,700 156 INDS Indospring Tbk. 2,180 2,250 2,170 2,170 -10 22,000 47,965,000 35 203.437 2,190 J 2,400 2,170 T/B 2,500 157 INDY Indika Energy Tbk. 1,015 1,040 1,005 1,010 -5 13,826,700 14,087,281,000 1,896 34.237 1,015 J 114,600 1,010 T/B 118,000 158 INKP Indah Kiat Pulp & Paper Tbk. 7,675 7,775 7,500 7,650 -25 5,948,500 45,448,130,000 3,388 394.194 7,675 J 30,400 7,650 T/B 27,800 159 INPP Indonesian Paradise Property Tbk. 700 700 670 700 0 11,700 8,007,500 6 666.667 700 T/J 300 670 B 3,700 160 INPS Indah Prakasa Sentosa Tbk. 1,655 1,690 1,585 1,655 0 2,700 4,333,500 8 599.638 1,655 T/J 1,200 1,590 B 1,000 161 INRU Toba Pulp Lestari Tbk. 825 800 770 770 -55 2,100 1,623,000 11 7.817 780 J 200 770 T/B 200 162 INTA Intraco Penta Tbk. 290 290 270 276 -14 56,500 15,363,600 14 194.557 276 T/J 7,700 274 B 5,000 163 IPCC Indonesia Kendaraan Terminal Tbk. 428 432 422 424 -4 3,365,000 1,434,453,800 621 25.854 426 J 600 424 T/B 604,000 164 IPTV MNC Vision Networks Tbk. 344 350 340 344 0 36,531,700 12,692,906,400 14,700 143.333 344 T/J 432,500 342 B 412,800 165 IRRA Itama Ranoraya Tbk. 620 625 610 620 0 5,974,200 3,670,488,000 681 165.775 620 T/J 92,400 615 B 32,300 166 ISAT Indosat Tbk. 2,510 2,590 2,510 2,560 50 2,569,600 6,596,126,000 1,110 182.857 2,560 T/J 918,900 2,550 B 228,600 167 ISSP Steel Pipe Industry of Indonesia Tbk. 131 133 127 129 -2 2,644,800 345,457,400 280 43.729 130 J 96,900 129 T/B 779,100 168 ITIC Indonesian Tobacco Tbk. 655 815 610 815 160 5,999,500 4,567,849,000 2,710 370.455 0 J 0 815 T/B 2,108,000 169 ITMG Indo Tambangraya Megah Tbk. 7,675 8,000 7,675 8,000 325 6,373,500 50,590,715,000 3,214 57.143 8,025 J 93,400 8,000 T/B 689,000 170 JAST Jasnita Telekomindo Tbk. 85 87 80 81 -4 9,823,600 799,486,700 908 32.927 82 J 557,100 81 T/B 620,500 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 175,365,000 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 498 498 470 478 -20 3,100 1,521,000 6 271.144 498 J 1,200 478 T/B 10,000 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 342 336 340 0 56,100 19,071,200 11 281.417 340 T/J 465,500 336 B 101,800 174 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,140 1,115 1,130 0 13,910,100 15,662,998,000 3,046 308.912 1,135 J 468,400 1,130 T/B 579,600 175 JRPT Jaya Real Property Tbk. 412 414 410 412 0 1,557,700 641,293,600 161 396.154 412 T/J 102,500 410 B 352,100 176 JSMR Jasa Marga (Persero) Tbk. 4,040 4,100 4,020 4,070 30 5,359,300 21,687,632,000 2,400 240.004 4,080 J 51,700 4,070 T/B 945,500 177 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. 770 770 765 770 0 235,100 181,012,000 18 1,711.111 770 T/J 13,700 765 B 16,600 179 KAEF Kimia Farma Tbk. 2,740 2,820 2,550 2,550 -190 15,610,000 40,503,141,000 4,014 2,550.000 2,550 T/J 18,019,800 0 B 0 180 KBLI KMI Wire & Cable Tbk. 412 416 400 400 -12 2,413,300 981,525,600 501 48.603 406 J 4,000 400 T/B 99,100 181 KEEN Kencana Energi Lestari Tbk. 348 348 344 348 0 1,994,900 691,671,600 102 87.879 348 T/J 141,700 344 B 2,600 182 KEJU Mulia Boga Raya Tbk. 1,020 1,030 1,000 1,020 0 296,800 303,834,000 97 136.000 1,020 T/J 17,700 1,010 B 7,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 38,100 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 141 142 140 141 0 994,200 139,782,200 94 4.892 142 J 640,200 141 T/B 59,200 185 KINO Kino Indonesia Tbk. 3,350 3,370 3,290 3,310 -40 645,200 2,151,140,000 144 87.105 3,310 T/J 1,500 3,300 B 111,700 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,095 J 1,000 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 208 222 222 222 14 100 22,200 1 778.947 208 J 5,000 198 B 1,000 188 KMTR Kirana Megatara Tbk. 316 316 314 314 -2 2,100 661,400 3 68.559 312 J 2,000 310 B 10,000 189 KOTA DMS Propertindo Tbk. 640 650 630 640 0 14,050,600 9,013,401,500 560 320.000 650 J 321,000 635 B 247,000 190 KPIG MNC Land Tbk. 109 110 107 108 -1 1,890,500 203,490,000 141 232.393 108 T/J 192,800 107 B 576,100 191 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 468 J 200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. 364 368 350 358 -6 41,104,900 14,696,312,000 3,759 44.507 360 J 1,066,400 358 T/B 2,248,400 193 KREN Kresna Graha Investama Tbk. 116 117 108 115 -1 29,459,500 3,324,331,600 1,722 1,196.421 116 J 1,398,800 115 T/B 237,100 194 LAND Trimitra Propertindo Tbk. 200 212 200 200 0 93,700 19,725,400 12 51.282 200 T/J 55,900 198 B 200 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,200 5,800 5,775 5,775 -425 3,500 20,225,000 15 95.455 5,775 T/J 3,000 0 B 0 196 LINK Link Net Tbk. 2,000 2,030 1,950 1,975 -25 2,998,400 5,952,864,000 1,428 123.438 1,980 J 51,000 1,975 T/B 147,600 197 LPCK Lippo Cikarang Tbk 815 820 810 815 0 248,100 202,334,000 105 91.888 820 J 35,000 815 T/B 800 198 LPKR Lippo Karawaci Tbk. 144 144 141 141 -3 11,408,200 1,621,643,500 565 45.531 142 J 95,000 141 T/B 1,559,500 199 LPPF Matahari Department Store Tbk. 1,400 1,400 1,325 1,325 -75 25,816,700 34,896,636,500 4,476 30.024 1,330 J 173,000 1,325 T/B 353,100 200 LSIP PP London Sumatra Indonesia Tbk. 995 1,030 1,000 1,005 10 25,935,300 26,249,352,000 2,618 259.355 1,010 J 704,000 1,005 T/B 44,400 201 MAIN Malindo Feedmill Tbk. 655 680 650 660 5 11,563,300 7,668,974,000 1,533 375.000 665 J 188,200 660 T/B 1,264,400 202 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,240 2,190 2,230 30 228,300 505,377,000 136 106.190 2,240 J 11,100 2,230 T/B 89,400 203 MAPB MAP Boga Adiperkasa Tbk. 1,315 1,310 1,310 1,310 -5 200 262,000 2 77.976 1,515 J 100 1,305 B 200 204 MAPI Mitra Adiperkasa Tbk. 690 705 680 690 0 13,705,800 9,559,476,500 1,315 1,107.278 695 J 141,900 690 T/B 1,416,200 205 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 1,127,200 56,360,000 49 66.667 50 T/J 2,120,900 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 890 930 865 905 15 14,318,900 12,832,530,500 1,996 1,810.000 905 T/J 29,000 900 B 414,000 207 MASA Multistrada Arah Sarana Tbk. 545 545 545 545 0 2,500 1,362,500 4 387.514 550 J 1,000 540 B 4,400 208 MBAP Mitrabara Adiperdana Tbk. 1,700 1,830 1,720 1,830 130 470,700 840,251,000 294 140.769 1,830 T/J 76,500 1,825 B 100 209 MCAS M Cash Integrasi Tbk. 2,090 2,130 2,000 2,070 -20 2,161,200 4,425,719,000 710 149.458 2,070 T/J 90,700 2,040 B 500 210 MCOR Bank China Construction Bank Indonesia Tbk. 135 142 135 137 2 6,911,100 955,550,200 359 122.879 138 J 63,000 137 T/B 451,800 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 206,700 10,335,000 1,007 36.232 50 T/J 1,990,200 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,715 1,955 1,755 1,860 145 316,915,800 591,636,501,500 31,752 485.017 1,865 J 81,600 1,860 T/B 2,423,800 213 MDLN Modernland Realty Tbk. 56 58 55 55 -1 22,909,800 1,274,712,000 488 16.323 56 J 1,972,400 55 T/B 812,900 214 MEDC Medco Energi Internasional Tbk. 466 470 460 462 -4 73,810,200 34,214,196,400 4,309 813.710 464 J 135,500 462 T/B 1,254,100 215 MEGA Bank Mega Tbk. 6,300 6,300 6,300 6,300 0 15,000 94,500,000 3 4,592.238 6,375 J 100 6,325 B 500 216 MERK Merck Tbk. 3,770 3,850 3,690 3,740 -30 70,200 262,953,000 118 9,861.049 3,790 J 6,400 3,740 T/B 400 217 META Nusantara Infrastructure Tbk. 108 111 108 109 1 81,900 9,006,500 26 33.023 111 J 600 109 T/B 54,000 218 MFIN Mandala Multifinance Tbk. 940 950 900 950 10 5,700 5,351,000 11 974.359 950 T/J 1,034,600 930 B 100 219 MGRO Mahkota Group Tbk. 680 690 675 690 10 3,345,400 2,293,340,000 276 306.667 690 T/J 196,900 685 B 14,800 220 MIDI Midi Utama Indonesia Tbk. 1,440 1,440 1,440 1,440 0 500 720,000 2 523.636 1,440 T/J 200 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,460 2,350 2,400 60 36,193,400 86,919,881,000 5,565 141.303 2,410 J 5,000 2,400 T/B 3,670,800 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 2,400 120,000 2 238.095 50 T/J 1,221,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,675 J 100 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,800 9,850 9,500 9,800 0 129,900 1,272,915,000 45 62,420.382 9,800 T/J 80,500 9,750 B 2,500 225 MLPL Multipolar Tbk. 52 53 51 52 0 2,179,200 113,280,000 45 5.964 52 T/J 172,800 51 B 2,244,800 226 MMLP Mega Manunggal Property Tbk. 193 193 185 187 -6 2,582,100 488,899,800 166 31.966 189 J 1,382,100 187 T/B 178,800 227 MNCN Media Nusantara Citra Tbk. 885 905 870 875 -10 64,049,000 56,604,356,000 5,261 97.222 880 J 5,949,400 875 T/B 1,922,900 228 MOLI Madusari Murni Indah Tbk. 885 880 825 875 -10 24,700 21,043,500 19 150.862 875 T/J 5,000 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. 492 492 490 492 0 471,500 231,460,400 201 32.800 492 T/J 226,500 490 B 103,700 230 MPPA Matahari Putra Prima Tbk. 114 116 111 115 1 1,014,300 116,082,900 141 48.350 115 T/J 86,700 114 B 77,800 231 MPRO Maha Properti Indonesia Tbk. 730 900 680 800 70 16,100 13,587,500 28 727.273 850 J 400 800 T/B 200 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,550 4,500 4,550 -50 600 2,725,000 2 412.705 4,550 T/J 1,600 4,290 B 1,100 233 MSIN MNC Studios International Tbk. 266 268 258 268 2 1,579,100 417,500,600 473 53.600 268 T/J 138,900 266 B 83,000 234 MSKY MNC Sky Vision Tbk. 1,150 1,150 1,100 1,100 -50 9,900 10,919,500 4 72.368 1,095 J 10,500 0 B 0 235 MTDL Metrodata Electronics Tbk. 1,440 1,465 1,435 1,450 10 1,161,300 1,695,357,500 243 2,610.355 1,460 J 472,000 1,450 T/B 326,100 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 77,756,100 0 B 0 237 MTLA Metropolitan Land Tbk. 386 390 390 390 4 200 78,000 1 163.968 390 T/J 102,800 380 B 100 238 MTPS Meta Epsi Tbk. 132 140 140 140 8 700 98,000 3 43.750 140 T/J 17,000 134 B 2,000 239 MYOH Samindo Resources Tbk. 1,100 1,110 1,075 1,100 0 149,600 164,418,000 27 131.019 1,100 T/J 30,300 1,070 B 200 240 MYOR Mayora Indah Tbk. 2,270 2,280 2,250 2,270 0 1,908,500 4,320,266,000 984 11,355.678 2,270 T/J 800 2,260 B 300 241 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 242 NASA Ayana Land International Tbk. 100 100 93 94 -6 56,600 5,378,500 51 91.262 98 J 2,400 94 T/B 21,200 243 NATO Nusantara Properti Internasional Tbk. 286 290 276 280 -6 895,000 252,591,000 138 271.845 280 T/J 39,600 278 B 57,400 244 NFCX NFC Indonesia Tbk. 1,915 1,925 1,795 1,915 0 399,600 733,032,000 148 103.514 1,930 J 5,000 1,795 B 13,100 245 NIKL Pelat Timah Nusantara Tbk. 865 885 805 805 -60 10,813,000 8,833,117,500 2,433 247.692 805 T/J 992,700 0 B 0 246 NIRO City Retail Developments Tbk. 144 146 146 146 2 100 14,600 1 139.048 146 T/J 200 134 B 1,700 247 NISP Bank OCBC NISP Tbk. 715 720 710 720 5 95,500 68,307,000 29 872.473 720 T/J 38,100 715 B 15,400 248 NOBU Bank Nationalnobu Tbk. 745 0 0 745 0 0 0 0 198.667 775 J 200 715 B 500 249 NZIA Nusantara Almazia Tbk. 196 206 183 183 -13 32,400 6,059,000 25 83.182 190 J 12,400 183 T/B 200 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 318 B 7,400 251 PALM Provident Agro Tbk. 199 268 204 238 39 3,221,700 757,099,600 519 65.050 238 T/J 2,700 236 B 30,900 252 PBID Panca Budi Idaman Tbk. 860 865 855 865 5 115,400 99,304,000 46 101.765 865 T/J 24,200 860 B 400 253 PBRX Pan Brothers Tbk. 246 258 234 242 -4 109,200 26,489,800 39 428.319 242 T/J 6,200 240 B 5,500 254 PBSA Paramita Bangun Sarana Tbk. 690 700 695 695 5 20,300 14,208,500 3 57.917 695 T/J 900 690 B 100 255 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,210 1,230 10 67,576,100 83,418,259,000 8,299 410.000 1,235 J 525,700 1,230 T/B 4,141,000 256 PJAA Pembangunan Jaya Ancol Tbk. 540 560 535 540 0 92,600 50,690,000 74 105.366 540 T/J 186,600 535 B 30,700 257 PLIN Plaza Indonesia Realty Tbk. 2,390 2,390 2,300 2,300 -90 98,100 231,182,000 21 954.396 2,450 J 9,000 2,310 B 100 258 PMJS Putra Mandiri Jembar Tbk. 125 130 125 128 3 46,800 5,894,000 6 102.400 128 T/J 4,600 125 B 374,800 259 PNBN Bank Pan Indonesia Tbk 815 820 805 810 -5 4,469,400 3,622,052,500 591 1,348.651 810 T/J 286,700 805 B 515,400 260 PNBS Bank Panin Dubai Syariah Tbk. 50 54 50 50 0 36,165,400 1,847,513,500 5,510 50.000 51 J 1,031,700 50 T/B 539,300 261 PNIN Paninvest Tbk. 725 730 725 730 5 11,500 8,388,500 12 776.265 730 T/J 4,325,300 725 B 6,700 262 PNLF Panin Financial Tbk. 183 185 182 183 0 9,767,100 1,789,114,100 617 197.795 183 T/J 971,700 182 B 548,200 263 POLI Pollux Investasi Internasional Tbk. 1,140 1,180 1,065 1,155 15 27,500 30,414,000 79 70.642 1,155 T/J 100 1,065 B 900 264 POLU Golden Flower Tbk. 840 1,030 790 1,020 180 4,000 3,393,000 10 354.167 1,010 J 2,500 1,005 B 200 265 PORT Nusantara Pelabuhan Handal Tbk. 470 452 450 452 -18 2,200 994,000 3 84.486 585 J 1,900 580 B 100 266 POWR Cikarang Listrindo Tbk. 600 615 595 610 10 22,468,900 13,631,654,500 1,535 40.667 615 J 1,671,300 610 T/B 4,623,500 267 PPRE PP Presisi Tbk. 190 192 181 183 -7 11,943,800 2,229,553,000 1,785 42.558 184 J 1,700 183 T/B 333,200 268 PPRO PP Properti Tbk. 50 50 50 50 0 15,597,300 779,865,000 560 108.108 50 T/J 73,104,200 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,100 3,150 3,100 3,110 10 38,000 118,055,000 28 47.846 3,140 J 3,700 3,110 T/B 1,100 270 PRIM Royal Prima Tbk. 298 0 0 298 0 0 0 0 59.600 296 J 5,600 280 B 200 271 PSAB J Resources Asia Pasifik Tbk. 226 280 236 270 44 677,251,100 178,032,909,800 25,429 875.969 270 T/J 8,459,800 268 B 4,390,700 272 PSGO Palma Serasih Tbk. 105 111 100 103 -2 129,900 13,230,100 37 98.095 104 J 4,800 103 T/B 10,100 273 PTBA Bukit Asam Tbk. 2,070 2,110 2,070 2,080 10 23,222,200 48,446,734,000 4,463 1,808.696 2,090 J 769,500 2,080 T/B 828,500 274 PTPP PP (Persero) Tbk. 1,045 1,050 1,000 1,000 -45 58,708,100 59,709,122,500 5,571 187.970 1,005 J 187,200 1,000 T/B 3,184,600 275 PTRO Petrosea Tbk. 1,895 1,910 1,865 1,905 10 1,237,800 2,331,056,500 575 1,524.000 1,905 T/J 47,800 1,900 B 116,200 276 PTSN Sat Nusapersada Tbk 202 204 198 200 -2 2,006,000 400,866,200 288 103.448 202 J 110,200 199 B 143,600 277 PTSP Pioneerindo Gourmet International Tbk. 5,000 0 0 5,000 0 0 0 0 392.157 4,900 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. 424 432 424 428 4 79,355,600 34,036,447,600 3,174 1,650.025 428 T/J 355,800 426 B 579,200 279 PZZA Sarimelati Kencana Tbk. 655 655 640 645 -10 607,100 390,995,500 235 58.636 645 T/J 49,100 640 B 475,200 280 RALS Ramayana Lestari Sentosa Tbk. 565 575 560 565 0 12,174,900 6,875,904,000 1,077 353.125 565 T/J 61,200 560 B 2,318,000 281 RDTX Roda Vivatex Tbk 5,050 0 0 5,050 0 0 0 0 266.043 5,350 J 700 5,075 B 20,000 282 REAL Repower Asia Indonesia Tbk. 51 51 50 50 -1 10,922,500 546,177,700 498 50.000 50 T/J 10,303,400 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. 404 406 394 394 -10 430,200 171,995,000 147 241.718 396 J 5,200 394 T/B 12,300 285 RMBA Bentoel Internasional Investama Tbk. 234 234 220 234 0 1,900 421,600 5 1,830.986 234 T/J 14,700 224 B 2,200 286 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 1,215 1,230 0 64,200 78,627,000 92 482.353 1,235 J 90,800 1,230 T/B 56,400 287 SAME Sarana Meditama Metropolitan Tbk. 66 89 67 89 23 279,278,600 22,148,234,400 9,577 111.250 0 J 0 89 T/B 8,081,200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,725 9,800 9,500 9,800 75 1,000 9,665,000 6 6,322.581 9,800 T/J 4,700 9,775 B 900 289 SCMA Surya Citra Media Tbk. 1,275 1,325 1,280 1,305 30 41,665,500 54,393,432,500 3,464 590.356 1,310 J 260,400 1,305 T/B 28,100 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 770 800 30 21,100 16,522,000 8 894.805 790 J 100 770 B 900 291 SFAN Surya Fajar Capital Tbk. 980 980 980 980 0 100 98,000 1 521.277 980 T/J 8,700 0 B 0 292 SGRO Sampoerna Agro Tbk. 1,900 1,900 1,780 1,800 -100 353,600 654,843,500 123 76.923 1,800 T/J 656,200 1,795 B 3,600 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,990 J 300 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 585 595 585 590 5 447,100 262,945,500 119 421.429 595 J 25,200 590 T/B 1,500 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,235 1,260 1,240 1,255 20 4,174,600 5,227,753,000 1,507 216.379 1,260 J 310,200 1,255 T/B 3,500 296 SILO Siloam International Hospitals Tbk. 4,960 4,960 4,900 4,900 -60 101,700 499,052,000 132 55.651 4,900 T/J 1,500 4,890 B 17,800 297 SIMP Salim Ivomas Pratama Tbk. 318 338 320 324 6 21,809,000 7,171,471,600 1,798 29.455 326 J 558,400 324 T/B 674,900 298 SIPD Sierad Produce Tbk. 1,040 1,040 1,040 1,040 0 100 104,000 1 1.156 1,040 T/J 17,100 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. 5,125 5,225 5,125 5,175 50 279,300 1,450,297,500 45 4,500.000 5,175 T/J 3,200 5,075 B 2,300 301 SMAR Smart Tbk. 3,180 3,120 3,100 3,100 -80 1,300 4,040,000 7 1,024.252 3,190 J 1,100 3,100 T/B 100 302 SMBR Semen Baturaja (Persero) Tbk. 478 478 450 456 -22 33,626,700 15,479,831,800 3,622 81.429 458 J 33,700 456 T/B 457,100 303 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,060 1,040 1,040 0 21,000 21,858,000 23 1,256.039 1,045 J 200 1,040 T/B 7,100 304 SMRA Summarecon Agung Tbk. 590 635 600 620 30 210,108,000 130,778,556,000 11,205 1,018.732 625 J 506,900 620 T/B 1,516,400 305 SMSM Selamat Sempurna Tbk. 1,175 1,215 1,175 1,200 25 3,367,300 4,019,115,000 1,179 3,205.214 1,205 J 95,700 1,200 T/B 41,600 306 SOCI Soechi Lines Tbk. 141 148 136 140 -1 48,847,000 6,973,049,400 2,635 25.455 141 J 545,100 140 T/B 6,600 307 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. 480 480 478 478 -2 286,000 136,818,200 61 41.207 480 J 3,300 478 T/B 37,500 309 SQMI Wilton Makmur Indonesia Tbk. 194 234 198 216 22 162,258,800 35,487,773,800 8,256 122.743 218 J 411,600 216 T/B 1,940,600 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 135 128 129 -4 9,800 1,285,000 20 137.672 130 J 100 129 T/B 998,000 311 SRIL Sri Rejeki Isman Tbk. 199 200 198 199 0 10,515,400 2,093,622,700 932 82.917 200 J 2,534,500 199 T/B 4,873,800 312 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,780 2,730 2,760 20 41,700 115,215,000 59 50.182 2,760 T/J 1,300 2,750 B 5,400 313 SSIA Surya Semesta Internusa Tbk. 366 382 366 380 14 31,336,900 11,797,965,800 1,557 155.897 382 J 1,447,700 380 T/B 313,100 314 SSMS Sawit Sumbermas Sarana Tbk. 845 855 845 850 5 461,100 390,828,000 85 126.866 850 T/J 236,300 845 B 63,800 315 STTP Siantar Top Tbk. 7,925 7,925 7,700 7,700 -225 5,200 40,077,500 15 4,550.021 7,925 J 100 7,700 T/B 1,600 316 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,590 J 100 0 B 0 318 SURE Super Energy Tbk. 2,930 2,920 2,880 2,920 -10 400 1,156,000 2 1,883.871 2,930 J 400 2,920 T/B 100 319 TAMU Pelayaran Tamarin Samudra Tbk. 67 68 63 63 -4 8,941,500 574,687,300 564 575.605 63 T/J 2,495,800 0 B 0 320 TARA Sitara Propertindo Tbk. 100 93 93 93 -7 30,100 2,799,300 16 87.736 93 T/J 46,792,800 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,185 1,225 1,180 1,215 30 59,495,500 71,872,999,500 3,271 300.000 1,215 T/J 976,700 1,210 B 481,400 322 TBLA Tunas Baru Lampung Tbk. 715 745 715 720 5 5,711,800 4,150,477,500 857 163.953 720 T/J 111,700 715 B 178,100 323 TCID Mandom Indonesia Tbk. 7,000 7,000 6,900 6,900 -100 4,000 27,717,500 12 676.789 7,000 J 10,300 6,900 T/B 100 324 TCPI Transcoal Pacific Tbk. 4,080 4,120 4,000 4,100 20 13,144,000 53,212,606,000 7,921 2,971.014 4,100 T/J 14,900 4,090 B 71,300 325 TDPM Tridomain Performance Materials Tbk. 91 93 91 93 2 1,943,800 178,933,000 180 40.789 93 T/J 841,600 92 B 719,300 326 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 127.854 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. 308 0 0 308 0 0 0 0 69.797 0 J 0 310 B 6,600 329 TGKA Tigaraksa Satria Tbk. 6,400 6,500 6,500 6,500 100 200 1,300,000 2 5,341.441 0 J 0 6,400 B 100 330 TINS Timah Tbk. 680 725 685 725 45 78,707,800 55,739,904,000 4,992 370.471 730 J 4,123,200 725 T/B 6,101,000 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,975 6,750 6,825 0 5,285,400 36,161,375,000 3,060 421.978 6,850 J 15,800 6,825 T/B 149,900 332 TOBA Toba Bara Sejahtra Tbk. 348 348 346 348 0 23,900 8,317,000 4 73.436 348 T/J 52,400 340 B 500 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 14,500 725,000 4 80.475 50 T/J 185,791,500 0 B 0 334 TOTL Total Bangun Persada Tbk. 312 318 308 312 0 2,809,700 872,033,400 553 112.139 312 T/J 812,100 310 B 111,500 335 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 299,600 66,504,200 29 726.636 224 T/J 2,000 222 B 3,000 336 TOWR Sarana Menara Nusantara Tbk. 1,085 1,090 1,075 1,085 0 74,463,500 80,911,850,000 10,935 5,168.389 1,085 T/J 7,387,200 1,080 B 400,500 337 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. 116 119 114 119 3 102,000 11,839,700 13 119.917 120 J 50,300 117 B 100 339 TRIN Perintis Triniti Properti Tbk. 270 274 268 268 -2 12,846,100 3,464,643,200 482 134.000 270 J 45,000 268 T/B 68,600 340 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 341 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 398 J 39,800 382 B 10,000 342 TSPC Tempo Scan Pacific Tbk. 1,405 1,415 1,355 1,380 -25 481,200 663,797,000 321 246.182 1,390 J 11,500 1,380 T/B 20,800 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,750 2,600 2,740 10 14,800 39,945,000 22 71.169 2,740 T/J 2,300 2,630 B 300 344 TURI Tunas Ridean Tbk. 1,360 1,365 1,365 1,365 5 220,000 300,300,000 15 3,033.333 1,365 T/J 5,000 1,360 B 25,000 345 UCID Uni-Charm Indonesia Tbk. 1,505 1,540 1,500 1,525 20 378,400 577,652,500 371 101.667 1,535 J 300 1,525 T/B 500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,600 1,605 0 433,400 696,908,000 262 3,111.913 1,605 T/J 19,900 1,600 B 163,000 347 UNIC Unggul Indah Cahaya Tbk. 3,940 0 0 3,940 0 0 0 0 145.922 3,900 J 3,800 3,700 B 1,000 348 URBN Urban Jakarta Propertindo Tbk. 1,470 1,470 1,470 1,470 0 152,800 224,616,000 11 122.500 1,470 T/J 42,000 1,465 B 4,300 349 VICO Victoria Investama Tbk. 76 76 73 74 -2 42,400 3,206,900 12 59.200 76 J 155,600 74 T/B 700 350 VOKS Voksel Electric Tbk. 200 206 199 200 0 114,600 22,859,900 33 88.471 200 T/J 7,200 199 B 2,200 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 200 202 198 198 -2 10,054,600 1,997,481,000 986 68.276 199 J 1,145,800 198 T/B 1,000 352 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,245 1,210 1,210 -20 9,769,700 11,904,942,500 1,871 311.012 1,215 J 307,000 1,210 T/B 1,719,700 353 WOOD Integra Indocabinet Tbk. 392 398 384 392 0 42,491,900 16,578,938,000 2,675 150.769 394 J 85,600 390 B 269,800 354 WSBP Waskita Beton Precast Tbk. 202 204 199 200 -2 63,402,500 12,782,144,700 1,390 40.816 202 J 2,268,600 200 T/B 540,900 355 WSKT Waskita Karya (Persero) Tbk. 710 715 670 670 -40 127,336,900 86,509,719,500 9,184 180.837 675 J 338,500 670 T/B 7,233,700 356 WTON Wijaya Karya Beton Tbk. 290 290 284 284 -6 13,591,400 3,897,363,800 1,098 48.136 286 J 109,000 284 T/B 3,134,100 357 ZINC Kapuas Prima Coal Tbk. 137 140 135 137 0 187,812,900 25,767,149,600 1,593 488.396 137 T/J 1,753,200 136 B 2,989,400 Total 8,387,022,500 3,974,031,946,000 487,368 5,104,398,400 182,714,100 Jakarta, 27 July 2020 Trading Division