List of Securities Quotation: IDX SMC Composite Date: Tuesday, 28 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. 9,400 9,400 9,250 9,300 -100 1,451,500 13,530,420,000 1,578 755.509 9,325 J 500 9,275 B 4,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 7,025 7,025 7,025 125 1,200 8,430,000 4 1,603.812 7,075 J 14,440,800 7,025 T/B 100 3 ABMM ABM Investama Tbk. 1,145 1,195 1,065 1,075 -70 13,500 14,436,000 12 28.667 1,080 J 1,000 1,070 B 1,000 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,690 1,640 1,685 35 12,864,500 21,540,107,500 4,071 2,054.878 1,685 T/J 835,700 1,680 B 21,100 5 ADHI Adhi Karya (Persero) Tbk. 635 640 625 630 -5 8,104,400 5,116,243,000 993 494.766 635 J 1,663,400 630 T/B 25,000 6 ADMF Adira Dinamika Multi Finance Tbk. 7,900 7,975 7,925 7,975 75 129,000 1,026,760,000 228 343.011 7,975 T/J 4,900 7,950 B 68,400 7 ADRO Adaro Energy Tbk. 1,110 1,125 1,075 1,090 -20 85,970,300 94,516,198,000 7,897 99.091 1,095 J 312,000 1,090 T/B 544,400 8 AGII Aneka Gas Industri Tbk. 550 560 535 555 5 61,600 33,388,000 56 50.455 555 T/J 30,000 540 B 19,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 268 218 258 38 278,212,500 67,612,001,400 10,876 421.514 260 J 541,200 258 T/B 13,077,100 10 AGRS Bank IBK Indonesia Tbk. 141 188 146 173 32 1,262,200 219,464,700 482 157.273 174 J 21,100 171 B 20,100 11 AKRA AKR Corporindo Tbk. 2,850 2,890 2,810 2,820 -30 27,726,200 78,968,099,000 4,587 2,247.531 2,820 T/J 23,700 2,810 B 568,600 12 AMAG Asuransi Multi Artha Guna Tbk. 292 302 282 284 -8 10,495,400 2,997,599,600 1,037 270.476 286 J 28,000 284 T/B 367,600 13 AMAR Bank Amar Indonesia Tbk. 324 404 332 404 80 1,182,600 459,572,800 302 232.184 0 J 0 404 T/B 271,100 14 AMFG Asahimas Flat Glass Tbk. 2,860 2,860 2,860 2,860 0 35,500 101,530,000 3 116.735 2,860 T/J 10,100 2,680 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 2,010 1,980 1,995 -5 29,200 58,016,500 18 105.000 1,995 T/J 10,100 1,920 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. 750 750 740 750 0 122,000 91,091,500 90 1,913.802 750 T/J 20,800 745 B 13,300 17 ANJT Austindo Nusantara Jaya Tbk. 620 620 580 585 -35 2,900 1,772,500 8 48.750 605 J 100 585 T/B 200 18 ANTM Aneka Tambang Tbk. 725 755 715 720 -5 186,698,000 137,608,094,000 14,061 474.715 720 T/J 4,851,400 715 B 3,569,800 19 APIC Pacific Strategic Financial Tbk. 830 845 825 825 -5 10,197,000 8,484,356,500 2,676 877.510 830 J 900 825 T/B 91,400 20 APLN Agung Podomoro Land Tbk. 120 122 118 118 -2 20,279,200 2,419,090,300 878 32.329 119 J 499,900 118 T/B 430,500 21 ARII Atlas Resources Tbk. 500 550 466 498 -2 32,300 16,325,300 18 33.200 505 J 30,000 498 T/B 1,300 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. 428 428 418 424 -4 556,700 235,151,000 136 2,881.805 424 T/J 211,100 420 B 26,900 24 ARTO Bank Jago Tbk. 2,800 2,840 2,780 2,780 -20 267,300 747,165,000 76 14,010.684 2,810 J 29,400 2,780 T/B 14,600 25 ASGR Astra Graphia Tbk. 660 660 645 650 -10 1,664,700 1,083,883,000 398 134.765 655 J 5,000 650 T/B 45,600 26 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,165 1,160 1,160 -5 31,800 36,968,500 18 2,148.148 1,160 T/J 2,900 1,155 B 3,000 27 ASRI Alam Sutera Realty Tbk. 128 130 127 127 -1 28,434,900 3,634,431,600 789 120.952 128 J 1,640,300 127 T/B 10,392,200 28 ASSA Adi Sarana Armada Tbk. 520 525 505 520 0 7,171,700 3,706,617,000 448 133.333 525 J 289,100 520 T/B 40,600 29 ATIC Anabatic Technologies Tbk. 605 690 690 690 85 100 69,000 1 98.571 690 T/J 5,100 600 B 100 30 AUTO Astra Otoparts Tbk. 935 940 890 890 -45 5,712,600 5,179,306,000 1,347 804.920 895 J 13,700 890 T/B 194,300 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,500 175,000 6 57.388 50 T/J 32,286,700 0 B 0 32 BACA Bank Capital Indonesia Tbk. 274 292 270 290 16 42,000 12,108,600 14 213.809 290 T/J 100 270 B 7,100 33 BALI Bali Towerindo Sentra Tbk. 850 850 805 850 0 1,500 1,269,500 9 1,062.500 850 T/J 10,000 805 B 500 34 BBKP Bank Bukopin Tbk. 185 189 179 179 -6 141,336,600 25,864,158,100 4,273 53.676 180 J 343,000 179 T/B 855,900 35 BBMD Bank Mestika Dharma Tbk. 1,460 0 0 1,460 0 0 0 0 105.797 1,380 J 100 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,295 1,265 1,265 -15 25,804,800 32,874,673,000 3,073 165.000 1,270 J 296,300 1,265 T/B 3,091,200 37 BBYB Bank Yudha Bhakti Tbk. 300 0 0 300 0 0 0 0 305.437 300 J 8,400 292 B 7,500 38 BCAP MNC Kapital Indonesia Tbk. 156 156 151 154 -2 8,528,100 1,313,506,600 15,990 436.731 155 J 559,500 154 T/B 85,100 39 BCIC Bank JTrust Indonesia Tbk. 450 560 560 560 110 300 168,000 2 41.989 0 J 0 560 T/B 12,500 40 BDMN Bank Danamon Indonesia Tbk. 2,800 2,840 2,770 2,770 -30 1,313,700 3,674,161,000 421 1.564 2,780 J 5,100 2,770 T/B 137,900 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 57,500 2,875,000 20 217.306 50 T/J 888,412,400 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 130 134 127 128 -2 29,551,800 3,835,824,900 1,437 75.294 128 T/J 1,477,500 127 B 1,215,900 43 BFIN BFI Finance Indonesia Tbk. 280 284 276 278 -2 10,175,900 2,842,966,800 711 1,424.618 280 J 1,262,600 278 T/B 224,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 143,700 7,185,000 12 146.220 50 T/J 27,422,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 860 865 845 845 -15 184,900 156,599,000 39 477.412 850 J 110,000 845 T/B 9,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 410,500 20,525,000 3 35.714 50 T/J 76,865,400 0 B 0 47 BIRD Blue Bird Tbk. 1,120 1,150 1,085 1,140 20 5,176,400 5,829,388,000 841 17.538 1,140 T/J 216,300 1,120 B 51,100 48 BISI BISI International Tbk. 815 820 815 820 5 78,900 64,332,000 36 410.000 820 T/J 2,100 815 B 2,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,040 950 955 -20 84,689,700 83,622,090,000 9,982 159.167 960 J 220,900 955 T/B 370,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 645 555 560 -15 166,342,100 98,315,848,500 15,149 130.233 565 J 479,200 560 T/B 232,700 51 BKSL Sentul City Tbk. 50 50 50 50 0 381,900 19,095,000 23 3.455 50 T/J 252,553,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 76 86 73 76 0 96,900 7,274,600 61 174.392 76 T/J 86,600 74 B 1,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 11,300 565,000 6 0.658 50 T/J 137,610,200 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. 272 268 260 264 -8 5,200 1,372,800 3 82.500 284 J 200 266 B 1,200 56 BMTR Global Mediacom Tbk. 214 220 210 214 0 22,685,600 4,841,761,800 1,182 174.182 216 J 1,499,900 214 T/B 1,575,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 79,473,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 790 800 780 780 -10 4,018,200 3,150,782,500 844 5.759 785 J 56,100 780 T/B 704,900 59 BNII Bank Maybank Indonesia Tbk. 242 262 226 226 -16 12,949,900 3,144,460,800 805 2.693 226 T/J 10,088,900 0 B 0 60 BNLI Bank Permata Tbk. 1,270 1,275 1,265 1,270 0 9,344,600 11,857,233,000 193 13.828 1,270 T/J 372,600 1,265 B 1,918,700 61 BOGA Bintang Oto Global Tbk. 1,355 1,370 1,350 1,360 5 66,284,000 90,178,440,000 3,017 1,320.388 1,360 T/J 8,700 1,355 B 76,700 62 BOLA Bali Bintang Sejahtera Tbk. 163 173 160 165 2 12,100 1,994,800 18 94.286 165 T/J 3,000 161 B 1,800 63 BOLT Garuda Metalindo Tbk. 865 890 865 865 0 200 175,500 2 157.273 865 T/J 5,700 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. 1,185 1,280 1,280 1,280 95 600 768,000 2 1,365.042 1,280 T/J 142,600 1,185 B 311,200 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 5,550 J 100 4,960 B 100 67 BRIS Bank BRIsyariah Tbk. 480 600 478 590 110 778,397,500 416,939,909,000 45,796 115.686 595 J 3,746,200 590 T/B 112,683,400 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 2,891,600 144,580,000 127 7.874 50 T/J 43,217,700 0 B 0 69 BRNA Berlina Tbk. 990 930 930 930 -60 10,300 9,579,000 2 697.779 930 T/J 289,700 0 B 0 70 BSDE Bumi Serpong Damai Tbk. 730 780 725 725 -5 44,478,200 32,497,984,500 2,367 142.016 730 J 135,900 725 T/B 3,433,000 71 BSIM Bank Sinarmas Tbk. 515 520 505 510 -5 4,900 2,498,500 11 347.840 515 J 200 510 T/B 196,400 72 BSSR Baramulti Suksessarana Tbk. 1,290 1,330 1,300 1,300 10 6,400 8,352,000 13 66.667 1,300 T/J 2,700 1,290 B 200 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 7,330,400 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 2,230 2,200 2,200 0 97,000 215,396,000 62 425.893 2,220 J 15,000 2,200 T/B 17,900 77 BTPS Bank BTPN Syariah Tbk. 3,180 3,240 3,190 3,240 60 5,784,200 18,602,247,000 1,409 332.308 3,240 T/J 211,700 3,230 B 14,100 78 BUKK Bukaka Teknik Utama Tbk. 655 710 655 680 25 22,400 14,989,500 13 115.254 700 J 600 680 T/B 2,600 79 BULL Buana Lintas Lautan Tbk. 310 334 310 314 4 187,284,400 59,330,811,800 7,656 30.706 314 T/J 567,900 312 B 1,203,000 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 391,000 19,550,000 80 2.902 50 T/J 1,747,664,300 0 B 0 81 BWPT Eagle High Plantations Tbk. 120 123 115 115 -5 96,135,900 11,229,982,700 6,044 25.152 115 T/J 1,429,100 114 B 4,213,900 82 CAMP Campina Ice Cream Industry Tbk. 202 204 200 204 2 313,500 63,158,800 103 61.818 204 T/J 193,300 202 B 21,700 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 27,900 1,395,000 12 28.571 50 T/J 79,602,000 0 B 0 84 CASA Capital Financial Indonesia Tbk. 274 290 256 290 16 528,000 152,454,800 40 529.806 290 T/J 900 256 B 21,200 85 CASS Cardig Aero Services Tbk. 204 222 200 216 12 7,985,500 1,697,914,200 730 54.000 218 J 252,500 216 T/B 9,513,600 86 CENT Centratama Telekomunikasi Indonesia Tbk. 105 114 103 110 5 35,677,000 3,869,608,800 1,165 704.000 111 J 653,200 110 T/B 666,900 87 CFIN Clipan Finance Indonesia Tbk. 198 202 191 191 -7 889,800 171,454,200 86 14.946 193 J 60,300 191 T/B 25,300 88 CITA Cita Mineral Investindo Tbk. 1,800 1,900 1,895 1,900 100 12,300 23,367,500 7 6,894.550 1,900 T/J 18,400 0 B 0 89 CLAY Citra Putra Realty Tbk. 1,960 0 0 1,960 0 0 0 0 1,088.889 1,955 J 6,400 0 B 0 90 CLEO Sariguna Primatirta Tbk. 458 462 458 460 2 5,466,500 2,509,720,400 587 2,000.000 460 T/J 81,300 458 B 617,500 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,180 1,300 1,100 1,110 -70 90,800 106,026,000 85 106.214 1,190 J 1,700 1,110 T/B 2,800 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 160,272,100 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 330 318 318 318 -12 700 222,600 2 160.472 324 J 200 316 B 2,100 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. 655 675 655 665 10 26,661,500 17,768,195,000 2,108 148.890 665 T/J 185,300 660 B 325,400 97 DEFI Danasupra Erapacific Tbk. 1,795 1,795 1,790 1,790 -5 36,100 64,634,000 22 3,592.790 1,790 T/J 2,100 1,785 B 4,000 98 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 196,668,900 0 B 0 99 DILD Intiland Development Tbk. 180 180 178 180 0 1,415,000 253,783,400 117 31.366 180 T/J 853,000 179 B 55,100 100 DIVA Distribusi Voucher Nusantara Tbk. 1,960 2,120 1,965 2,120 160 845,300 1,727,241,000 336 71.864 2,120 T/J 9,600 2,110 B 100 101 DLTA Delta Djakarta Tbk. 4,850 4,840 4,780 4,790 -60 24,300 116,598,000 44 28,632.913 4,820 J 500 4,790 T/B 9,100 102 DMAS Puradelta Lestari Tbk. 228 240 228 238 10 77,099,000 18,144,610,600 2,788 113.333 240 J 18,283,300 238 T/B 875,200 103 DMMX Digital Mediatama Maxima Tbk. 234 238 230 232 -2 5,053,300 1,172,729,600 419 100.870 232 T/J 214,600 230 B 121,200 104 DMND Diamond Food Indonesia Tbk. 945 955 935 935 -10 14,500 13,644,500 44 102.186 940 J 600 935 T/B 9,300 105 DNAR Bank Oke Indonesia Tbk. 274 274 256 272 -2 3,200 822,600 4 247.273 266 J 1,100 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 1,700 5,746,000 5 2,969.105 3,380 T/J 48,900 3,350 B 500 107 DOID Delta Dunia Makmur Tbk. 260 296 260 278 18 276,354,500 77,769,017,400 11,362 376.367 280 J 591,400 278 T/B 15,478,900 108 DSNG Dharma Satya Nusantara Tbk. 354 356 346 350 -4 3,057,400 1,074,772,600 231 94.595 350 T/J 537,200 348 B 130,100 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,625 J 1,000 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 390 404 390 404 14 6,063,600 2,396,691,400 864 80.000 406 J 13,200 404 T/B 56,900 111 DUTI Duta Pertiwi Tbk 4,050 4,000 3,900 3,950 -100 6,000 23,686,000 30 397.264 3,950 T/J 400 3,850 B 1,000 112 DVLA Darya-Varia Laboratoria Tbk. 2,220 2,220 2,160 2,200 -20 50,400 109,452,000 69 809.802 2,200 T/J 500 2,170 B 1,500 113 DWGL Dwi Guna Laksana Tbk. 220 240 212 230 10 5,600 1,215,600 11 153.333 230 T/J 600 220 B 100 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 10,100 7,070,000 3 17.284 700 T/J 89,100 660 B 1,100 115 ELSA Elnusa Tbk. 230 236 230 232 2 23,794,400 5,530,174,400 1,489 58.000 234 J 880,100 232 T/B 1,247,500 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 768,885,400 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,690 0 0 4,690 0 0 0 0 651.389 4,680 J 200 4,410 B 400 118 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 1,880 1,880 0 3,400 6,392,000 12 1,315.338 1,880 T/J 46,700 1,840 B 300 119 ERAA Erajaya Swasembada Tbk. 1,495 1,510 1,440 1,445 -50 11,124,200 16,220,857,500 3,089 144.500 1,450 J 158,100 1,445 T/B 427,900 120 ESSA Surya Esa Perkasa Tbk. 163 170 160 166 3 2,559,800 426,271,200 151 309.061 168 J 488,600 165 B 45,200 121 EXCL XL Axiata Tbk. 2,800 2,840 2,710 2,730 -70 14,211,600 39,122,208,000 4,074 138.550 2,730 T/J 489,600 2,720 B 105,200 122 FAST Fast Food Indonesia Tbk. 915 930 915 915 0 10,800 9,892,000 15 2,877.992 920 J 12,600 915 T/B 92,400 123 FASW Fajar Surya Wisesa Tbk. 7,300 7,300 7,300 7,300 0 800 5,840,000 2 1,672.931 7,300 T/J 1,700 7,000 B 300 124 FILM MD Pictures Tbk. 170 171 164 167 -3 1,433,600 238,203,200 263 79.524 168 J 1,000 167 T/B 5,300 125 FISH FKS Multi Agro Tbk. 2,980 2,980 2,970 2,970 -10 5,000 14,865,000 11 2,376.000 2,990 J 400 2,980 B 500 126 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 730 J 400 0 B 0 127 FREN Smartfren Telecom Tbk. 142 151 134 138 -4 853,341,600 121,073,549,800 21,296 7.667 139 J 1,042,800 138 T/B 36,290,000 128 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. 274 296 274 296 22 10,400 2,854,200 7 35.238 296 T/J 20,700 276 B 100 130 GIAA Garuda Indonesia (Persero) Tbk. 254 254 250 252 -2 23,142,900 5,823,190,200 1,594 33.875 252 T/J 863,900 250 B 4,398,600 131 GJTL Gajah Tunggal Tbk. 505 590 498 565 60 36,739,400 20,546,980,800 3,777 110.924 565 T/J 215,400 560 B 336,400 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 86 86 83 83 -3 2,604,800 219,084,300 183 20.750 85 J 161,800 83 T/B 1,139,700 133 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. 1,290 1,315 1,285 1,295 5 397,000 515,358,000 212 100.778 1,315 J 1,200 1,295 T/B 3,800 135 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. 97 101 97 97 0 45,700 4,454,300 13 38.800 101 J 43,300 96 B 37,900 137 HEAL Medikaloka Hermina Tbk. 3,030 3,050 3,000 3,030 0 283,500 858,379,000 68 81.892 3,040 J 10,000 3,030 T/B 16,600 138 HERO Hero Supermarket Tbk. 885 885 835 860 -25 6,600 5,663,000 16 1,795.107 860 T/J 900 855 B 300 139 HEXA Hexindo Adiperkasa Tbk. 3,470 3,590 3,470 3,470 0 34,900 121,530,000 65 1,062.267 3,470 T/J 4,600 3,460 B 2,900 140 HITS Humpuss Intermoda Transportasi Tbk. 505 505 505 505 0 5,200 2,626,000 3 776.923 505 T/J 5,600 500 B 200 141 HOKI Buyung Poetra Sembada Tbk. 645 655 640 645 0 6,615,700 4,280,547,000 382 208.065 650 J 230,800 645 T/B 103,100 142 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. 54 67 51 54 0 229,072,700 13,080,363,800 8,796 51.429 55 J 1,013,300 54 T/B 1,033,900 144 HRTA Hartadinata Abadi Tbk. 244 256 242 250 6 557,800 138,711,600 135 83.333 254 J 139,200 250 T/B 224,100 145 HRUM Harum Energy Tbk. 1,190 1,205 1,185 1,190 0 289,200 344,364,000 152 22.885 1,190 T/J 4,300 1,185 B 46,600 146 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. 136 137 134 137 1 431,000 58,206,300 67 130.476 137 T/J 35,100 134 B 42,800 148 IFSH Ifishdeco Tbk. 446 0 0 446 0 0 0 0 101.364 446 J 8,400 416 B 100 149 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 150 IMAS Indomobil Sukses Internasional Tbk. 650 695 640 670 20 5,790,400 3,905,563,500 840 89.948 675 J 209,400 670 T/B 316,100 151 IMJS Indomobil Multi Jasa Tbk. 252 266 250 252 0 2,843,700 726,485,200 266 50.400 256 J 5,800 252 T/B 174,500 152 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,255 1,255 -15 626,000 792,751,500 65 330.263 1,270 J 38,800 1,255 T/B 8,900 153 INAF Indofarma Tbk. 2,430 2,430 2,260 2,260 -170 1,168,700 2,662,198,000 404 904.000 2,260 T/J 8,896,100 0 B 0 154 INCO Vale Indonesia Tbk. 3,470 3,590 3,380 3,430 -40 29,028,200 101,143,511,000 6,136 1,400.000 3,430 T/J 6,810,700 3,420 B 8,800 155 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,290 2,390 0 3,600 8,580,000 13 321.890 2,380 J 1,000 2,270 B 3,000 156 INDS Indospring Tbk. 2,170 2,190 2,170 2,170 0 11,300 24,567,000 24 203.437 2,200 J 6,900 2,170 T/B 1,700 157 INDY Indika Energy Tbk. 1,010 1,075 1,000 1,015 5 47,597,900 49,706,045,000 5,647 34.407 1,020 J 71,400 1,015 T/B 1,008,000 158 INKP Indah Kiat Pulp & Paper Tbk. 7,650 7,725 7,400 7,475 -175 7,013,700 52,599,142,500 3,007 385.176 7,500 J 17,900 7,475 T/B 13,300 159 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 10,200 6,988,000 8 666.667 700 T/J 4,600 675 B 100 160 INPS Indah Prakasa Sentosa Tbk. 1,655 1,810 1,575 1,655 0 7,729,400 13,176,418,000 88 599.638 1,695 J 500 1,655 T/B 900 161 INRU Toba Pulp Lestari Tbk. 770 820 820 820 50 100 82,000 1 8.325 760 J 100 730 B 2,000 162 INTA Intraco Penta Tbk. 276 0 0 276 0 0 0 0 194.557 284 J 200 260 B 1,400 163 IPCC Indonesia Kendaraan Terminal Tbk. 424 434 424 434 10 2,963,700 1,274,957,400 562 26.463 434 T/J 153,100 432 B 71,400 164 IPTV MNC Vision Networks Tbk. 344 346 334 340 -4 37,717,100 12,931,038,400 13,541 141.667 340 T/J 101,100 338 B 221,500 165 IRRA Itama Ranoraya Tbk. 620 625 610 620 0 5,475,800 3,373,087,000 673 165.775 620 T/J 96,300 615 B 15,000 166 ISAT Indosat Tbk. 2,560 2,590 2,500 2,510 -50 2,570,600 6,494,737,000 1,028 179.286 2,520 J 30,000 2,510 T/B 98,400 167 ISSP Steel Pipe Industry of Indonesia Tbk. 129 135 129 132 3 4,949,800 654,650,600 447 44.746 133 J 252,500 132 T/B 2,975,000 168 ITIC Indonesian Tobacco Tbk. 815 1,015 880 970 155 13,075,100 12,729,227,500 5,706 440.909 975 J 9,000 970 T/B 75,200 169 ITMG Indo Tambangraya Megah Tbk. 8,000 8,350 8,025 8,050 50 6,011,200 48,776,290,000 3,922 57.500 8,075 J 29,800 8,050 T/B 11,400 170 JAST Jasnita Telekomindo Tbk. 81 82 78 80 -1 10,337,500 821,954,400 777 32.520 80 T/J 117,500 79 B 160,600 171 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 200 10,000 1 35.714 50 T/J 224,595,900 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 478 590 492 492 14 3,600 1,870,200 6 279.086 520 J 18,200 490 B 200 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 57,200 19,419,200 5 281.417 340 T/J 950,100 338 B 100,000 174 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,145 1,120 1,125 -5 14,160,000 15,972,795,000 2,595 307.545 1,130 J 296,900 1,125 T/B 531,700 175 JRPT Jaya Real Property Tbk. 412 414 410 412 0 1,129,900 464,220,800 135 396.154 412 T/J 1,000 410 B 206,300 176 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 4,020 4,030 -40 6,841,500 27,729,202,000 2,367 237.646 4,040 J 53,100 4,030 T/B 179,500 177 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 0 236,300 181,920,500 22 1,711.111 770 T/J 18,600 765 B 14,200 179 KAEF Kimia Farma Tbk. 2,550 2,480 2,380 2,380 -170 2,546,100 6,059,848,000 613 2,380.000 2,380 T/J 31,198,900 0 B 0 180 KBLI KMI Wire & Cable Tbk. 400 408 396 400 0 1,386,700 556,792,200 363 48.603 400 T/J 2,094,900 398 B 149,500 181 KEEN Kencana Energi Lestari Tbk. 348 348 328 348 0 2,016,700 689,871,600 107 87.879 348 T/J 45,100 338 B 200 182 KEJU Mulia Boga Raya Tbk. 1,020 1,020 1,000 1,020 0 138,800 140,605,000 73 136.000 1,020 T/J 11,900 1,010 B 6,200 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 297,500 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 141 142 140 141 0 371,100 52,165,600 58 4.892 142 J 57,700 141 T/B 17,000 185 KINO Kino Indonesia Tbk. 3,310 3,380 3,280 3,330 20 394,000 1,314,437,000 154 87.632 3,340 J 300 3,300 B 4,600 186 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. 222 222 208 208 -14 247,500 51,482,200 9 729.825 208 T/J 258,100 0 B 0 188 KMTR Kirana Megatara Tbk. 314 312 304 312 -2 69,100 21,357,200 15 68.122 316 J 16,800 312 T/B 10,000 189 KOTA DMS Propertindo Tbk. 640 640 625 630 -10 12,050,500 7,606,713,500 438 315.000 630 T/J 145,000 625 B 139,500 190 KPIG MNC Land Tbk. 108 109 107 109 1 949,600 103,089,800 90 234.545 109 T/J 154,700 108 B 300,000 191 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 466 J 2,300 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. 358 374 354 374 16 113,242,500 41,585,942,800 6,673 46.496 376 J 3,623,400 374 T/B 30,950,600 193 KREN Kresna Graha Investama Tbk. 115 117 112 113 -2 14,057,800 1,603,051,800 955 1,175.614 113 T/J 186,400 112 B 3,621,600 194 LAND Trimitra Propertindo Tbk. 200 212 186 191 -9 340,200 68,178,700 135 48.974 191 T/J 60,200 190 B 10,100 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,775 6,200 5,800 5,800 25 2,400 14,430,000 16 95.868 5,800 T/J 2,000 5,475 B 700 196 LINK Link Net Tbk. 1,975 1,995 1,950 1,955 -20 1,552,500 3,038,191,000 807 122.188 1,960 J 469,200 1,955 T/B 45,800 197 LPCK Lippo Cikarang Tbk 815 825 810 810 -5 636,500 517,828,000 169 91.325 815 J 108,300 810 T/B 135,500 198 LPKR Lippo Karawaci Tbk. 141 144 140 143 2 7,282,200 1,037,682,300 519 46.177 143 T/J 1,334,100 142 B 251,000 199 LPPF Matahari Department Store Tbk. 1,325 1,425 1,310 1,330 5 27,245,700 37,392,657,000 5,553 30.138 1,335 J 82,100 1,330 T/B 1,368,800 200 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,005 965 965 -40 26,832,400 26,185,003,500 3,045 249.032 970 J 64,900 965 T/B 30,900 201 MAIN Malindo Feedmill Tbk. 660 680 650 660 0 12,215,300 8,082,278,500 1,430 375.000 665 J 480,800 660 T/B 180,200 202 MAPA Map Aktif Adiperkasa Tbk. 2,230 2,230 2,200 2,200 -30 1,128,700 2,485,257,000 200 104.762 2,200 T/J 100 2,190 B 21,700 203 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,325 1,305 1,305 -5 23,500 30,994,000 8 77.679 1,495 J 1,600 1,310 B 100 204 MAPI Mitra Adiperkasa Tbk. 690 705 690 700 10 8,447,900 5,915,803,500 942 1,123.325 705 J 2,251,200 700 T/B 206,600 205 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 166,300 8,315,000 24 66.667 50 T/J 3,130,000 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 905 920 895 905 0 9,915,100 9,014,827,500 1,222 1,810.000 905 T/J 72,000 900 B 13,600 207 MASA Multistrada Arah Sarana Tbk. 545 590 540 590 45 760,700 437,711,500 31 419.511 600 J 3,400 590 T/B 48,700 208 MBAP Mitrabara Adiperdana Tbk. 1,830 1,870 1,790 1,810 -20 380,500 691,371,000 229 139.231 1,810 T/J 8,200 1,805 B 700 209 MCAS M Cash Integrasi Tbk. 2,070 2,090 2,040 2,070 0 1,914,300 3,952,633,000 325 149.458 2,070 T/J 161,000 2,050 B 8,200 210 MCOR Bank China Construction Bank Indonesia Tbk. 137 139 135 135 -2 6,089,300 830,221,000 259 121.085 137 J 195,600 135 T/B 157,900 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,155,600 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,860 1,965 1,760 1,810 -50 209,396,600 393,627,871,000 24,623 471.979 1,810 T/J 427,700 1,805 B 287,100 213 MDLN Modernland Realty Tbk. 55 56 53 54 -1 10,062,600 546,125,200 459 16.026 54 T/J 620,700 53 B 7,142,100 214 MEDC Medco Energi Internasional Tbk. 462 470 460 462 0 66,853,300 30,972,447,000 3,229 813.710 464 J 1,530,700 462 T/B 235,200 215 MEGA Bank Mega Tbk. 6,300 6,400 6,400 6,400 100 11,000 70,400,000 4 4,665.131 6,425 J 100 6,375 B 100 216 MERK Merck Tbk. 3,740 3,750 3,540 3,600 -140 256,600 925,171,000 297 9,491.919 3,600 T/J 92,400 3,590 B 10,300 217 META Nusantara Infrastructure Tbk. 109 111 106 108 -1 193,700 20,931,100 54 32.720 110 J 4,400 108 T/B 4,400 218 MFIN Mandala Multifinance Tbk. 950 990 950 990 40 15,100 14,803,000 15 1,015.385 990 T/J 740,100 910 B 2,000 219 MGRO Mahkota Group Tbk. 690 745 685 730 40 6,747,300 4,869,286,000 804 324.444 730 T/J 363,200 725 B 14,100 220 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 200 0 B 0 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,370 2,400 0 24,695,000 59,345,495,000 2,668 141.303 2,400 T/J 4,384,200 2,390 B 3,900 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,200 60,000 2 238.095 50 T/J 1,241,400 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,450 J 1,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,800 10,000 9,800 9,900 100 14,000 138,840,000 29 63,057.325 9,900 T/J 37,500 9,850 B 600 225 MLPL Multipolar Tbk. 52 52 51 52 0 1,098,500 56,976,200 42 5.964 52 T/J 158,400 51 B 2,883,200 226 MMLP Mega Manunggal Property Tbk. 187 192 187 188 1 205,000 38,612,600 40 32.137 188 T/J 2,133,800 187 B 372,800 227 MNCN Media Nusantara Citra Tbk. 875 885 850 855 -20 95,713,000 82,315,278,500 9,560 95.000 860 J 1,401,900 855 T/B 838,800 228 MOLI Madusari Murni Indah Tbk. 875 845 815 815 -60 27,800 22,660,000 17 140.517 815 T/J 838,300 0 B 0 229 MPMX Mitra Pinasthika Mustika Tbk. 492 498 490 494 2 1,768,500 872,666,000 292 32.933 494 T/J 400 492 B 69,700 230 MPPA Matahari Putra Prima Tbk. 115 116 111 113 -2 871,200 98,088,500 151 47.509 113 T/J 79,200 112 B 5,000 231 MPRO Maha Properti Indonesia Tbk. 800 800 750 800 0 500 395,000 4 727.273 820 J 200 0 B 0 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,550 4,500 4,550 0 600 2,725,000 2 412.705 4,550 T/J 500 4,300 B 500 233 MSIN MNC Studios International Tbk. 268 276 264 276 8 1,029,600 277,798,800 386 55.200 276 T/J 198,700 274 B 90,000 234 MSKY MNC Sky Vision Tbk. 1,100 1,175 1,090 1,175 75 32,900 38,623,500 9 77.303 1,175 T/J 11,600 1,170 B 1,000 235 MTDL Metrodata Electronics Tbk. 1,450 1,470 1,450 1,450 0 971,100 1,418,811,500 299 2,610.355 1,450 T/J 23,200 1,445 B 3,300 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 52,503,300 0 B 0 237 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 390 J 50,200 380 B 400 238 MTPS Meta Epsi Tbk. 140 147 134 138 -2 14,000 1,994,300 14 43.125 140 J 10,000 135 B 100 239 MYOH Samindo Resources Tbk. 1,100 1,150 1,060 1,150 50 198,900 223,896,000 74 136.974 1,150 T/J 11,000 1,065 B 300 240 MYOR Mayora Indah Tbk. 2,270 2,290 2,250 2,270 0 924,500 2,094,540,000 622 11,355.678 2,270 T/J 214,700 2,260 B 9,300 241 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. 94 110 110 110 16 9,900 1,089,000 6 106.796 113 J 500 105 B 100 243 NATO Nusantara Properti Internasional Tbk. 280 282 268 278 -2 337,000 92,645,800 125 269.903 278 T/J 4,200 272 B 606,900 244 NFCX NFC Indonesia Tbk. 1,915 1,925 1,880 1,915 0 971,700 1,869,959,500 27 103.514 1,915 T/J 200 1,905 B 300 245 NIKL Pelat Timah Nusantara Tbk. 805 985 750 925 120 90,401,700 82,538,690,500 13,341 284.615 925 T/J 478,000 920 B 173,500 246 NIRO City Retail Developments Tbk. 146 0 0 146 0 0 0 0 139.048 144 J 20,100 140 B 100 247 NISP Bank OCBC NISP Tbk. 720 725 715 715 -5 26,600 19,125,000 112 866.415 720 J 53,100 715 T/B 11,900 248 NOBU Bank Nationalnobu Tbk. 745 795 780 780 35 900 711,000 4 208.000 770 J 100 705 B 1,700 249 NZIA Nusantara Almazia Tbk. 183 198 173 188 5 24,700 4,371,700 16 85.455 189 J 200 183 B 1,000 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 0 J 0 320 B 6,600 251 PALM Provident Agro Tbk. 238 258 230 234 -4 1,131,000 273,919,600 241 63.957 236 J 2,300 234 T/B 107,200 252 PBID Panca Budi Idaman Tbk. 865 955 860 915 50 676,400 619,313,500 211 107.647 920 J 50,800 915 T/B 83,300 253 PBRX Pan Brothers Tbk. 242 258 242 252 10 1,291,700 325,664,000 130 446.018 252 T/J 154,800 248 B 500 254 PBSA Paramita Bangun Sarana Tbk. 695 695 690 690 -5 9,700 6,718,500 8 57.500 690 T/J 16,700 685 B 100 255 PGAS Perusahaan Gas Negara Tbk. 1,230 1,245 1,210 1,220 -10 56,839,200 69,514,522,000 5,305 406.667 1,220 T/J 682,600 1,215 B 2,330,700 256 PJAA Pembangunan Jaya Ancol Tbk. 540 545 530 530 -10 115,500 61,898,000 60 103.415 535 J 37,300 530 T/B 66,900 257 PLIN Plaza Indonesia Realty Tbk. 2,300 2,300 2,300 2,300 0 400 920,000 3 954.396 2,540 J 1,000 2,300 T/B 99,600 258 PMJS Putra Mandiri Jembar Tbk. 128 130 126 126 -2 17,300 2,201,400 7 100.800 128 J 29,000 126 T/B 22,000 259 PNBN Bank Pan Indonesia Tbk 810 815 800 810 0 6,850,100 5,541,474,000 433 1,348.651 815 J 300,200 810 T/B 166,800 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,383,000 69,150,000 37 50.000 50 T/J 3,224,500 0 B 0 261 PNIN Paninvest Tbk. 730 730 720 725 -5 26,000 18,735,500 16 770.949 725 T/J 2,000 720 B 71,900 262 PNLF Panin Financial Tbk. 183 184 179 179 -4 23,517,700 4,236,371,000 945 193.472 180 J 335,100 179 T/B 702,900 263 POLI Pollux Investasi Internasional Tbk. 1,155 1,180 1,075 1,160 5 46,500 51,359,500 92 70.948 1,145 J 300 1,080 B 100 264 POLU Golden Flower Tbk. 1,020 1,000 950 950 -70 4,600 4,539,000 12 329.861 995 J 600 950 T/B 400 265 PORT Nusantara Pelabuhan Handal Tbk. 452 560 560 560 108 1,000 560,000 5 104.673 540 J 1,100 535 B 100 266 POWR Cikarang Listrindo Tbk. 610 600 570 595 -15 21,592,800 12,652,527,500 1,806 39.667 595 T/J 217,200 590 B 745,300 267 PPRE PP Presisi Tbk. 183 186 177 182 -1 8,959,500 1,610,250,600 1,776 42.326 182 T/J 330,100 181 B 55,000 268 PPRO PP Properti Tbk. 50 50 50 50 0 6,116,300 305,815,000 362 108.108 50 T/J 66,696,800 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,110 3,110 3,090 3,100 -10 33,000 102,335,000 28 47.692 3,110 J 36,000 3,100 T/B 135,800 270 PRIM Royal Prima Tbk. 298 292 282 282 -16 94,000 26,510,000 7 56.400 282 T/J 16,200 278 B 500 271 PSAB J Resources Asia Pasifik Tbk. 270 308 258 266 -4 526,248,000 148,168,253,400 24,830 862.992 268 J 1,784,900 266 T/B 183,300 272 PSGO Palma Serasih Tbk. 103 110 104 104 1 157,900 16,601,100 47 99.048 105 J 3,100 104 T/B 58,200 273 PTBA Bukit Asam Tbk. 2,080 2,110 2,050 2,080 0 30,856,500 64,115,345,000 6,695 1,808.696 2,080 T/J 9,700 2,070 B 67,000 274 PTPP PP (Persero) Tbk. 1,000 1,025 985 995 -5 51,172,700 51,400,531,500 4,133 187.030 1,000 J 384,100 995 T/B 307,400 275 PTRO Petrosea Tbk. 1,905 1,940 1,905 1,920 15 1,478,500 2,838,054,000 574 1,536.000 1,920 T/J 108,600 1,915 B 200 276 PTSN Sat Nusapersada Tbk 200 244 200 230 30 54,930,400 12,405,706,600 5,550 118.966 232 J 38,700 230 T/B 214,100 277 PTSP Pioneerindo Gourmet International Tbk. 5,000 5,100 4,720 5,100 100 3,000 14,958,000 6 400.000 5,100 T/J 1,400 4,720 B 600 278 PWON Pakuwon Jati Tbk. 428 436 424 426 -2 56,642,400 24,290,173,600 2,770 1,642.315 428 J 823,600 426 T/B 606,100 279 PZZA Sarimelati Kencana Tbk. 645 650 630 640 -5 659,700 420,166,500 282 58.182 640 T/J 136,600 635 B 54,600 280 RALS Ramayana Lestari Sentosa Tbk. 565 600 560 560 -5 25,369,200 14,572,352,500 2,655 350.000 565 J 43,800 560 T/B 1,008,700 281 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. 50 51 50 50 0 54,281,200 2,715,191,000 787 50.000 50 T/J 1,083,100 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. 394 398 390 392 -2 283,900 111,681,400 92 240.491 394 J 9,900 392 T/B 10,300 285 RMBA Bentoel Internasional Investama Tbk. 234 248 220 228 -6 33,900 7,990,000 12 1,784.038 238 J 10,000 228 T/B 30,500 286 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,235 1,215 1,235 5 132,000 162,480,000 100 484.314 1,240 J 15,900 1,235 T/B 900 287 SAME Sarana Meditama Metropolitan Tbk. 89 101 83 85 -4 167,375,200 15,034,931,700 6,141 106.250 86 J 1,081,600 85 T/B 106,000 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,950 9,775 9,800 0 900 8,892,500 5 6,322.581 9,950 J 2,000 9,700 B 600 289 SCMA Surya Citra Media Tbk. 1,305 1,315 1,290 1,305 0 9,939,200 12,919,765,000 889 590.356 1,310 J 351,400 1,305 T/B 5,352,900 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 770 750 770 -30 2,200 1,652,000 4 861.249 770 T/J 11,000 745 B 1,700 291 SFAN Surya Fajar Capital Tbk. 980 0 0 980 0 0 0 0 521.277 980 J 8,500 0 B 0 292 SGRO Sampoerna Agro Tbk. 1,800 1,800 1,790 1,800 0 70,500 126,882,000 25 76.923 1,800 T/J 579,100 1,795 B 6,500 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,650 J 100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 590 590 580 590 0 363,600 213,068,000 106 421.429 590 T/J 20,500 585 B 12,100 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,255 1,255 1,245 1,250 -5 1,964,000 2,456,566,500 739 215.517 1,255 J 221,800 1,250 T/B 1,821,400 296 SILO Siloam International Hospitals Tbk. 4,900 4,910 4,800 4,800 -100 134,500 648,990,000 177 54.515 4,830 J 1,100 4,800 T/B 35,900 297 SIMP Salim Ivomas Pratama Tbk. 324 326 314 314 -10 9,682,900 3,071,590,400 1,004 28.545 316 J 121,400 314 T/B 667,500 298 SIPD Sierad Produce Tbk. 1,040 1,040 1,040 1,040 0 100 104,000 1 1.156 1,040 T/J 25,500 970 B 100 299 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. 5,175 5,300 5,150 5,150 -25 253,900 1,329,825,000 54 4,478.261 5,300 J 200 5,150 T/B 6,700 301 SMAR Smart Tbk. 3,100 3,050 3,030 3,050 -50 2,300 6,999,000 9 1,007.731 3,050 T/J 1,900 3,030 B 200 302 SMBR Semen Baturaja (Persero) Tbk. 456 570 456 545 89 263,361,700 142,442,185,700 19,902 97.321 545 T/J 5,298,500 540 B 640,000 303 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,030 1,025 1,025 -15 40,800 41,848,000 26 1,237.923 1,025 T/J 113,800 1,020 B 22,300 304 SMRA Summarecon Agung Tbk. 620 635 605 615 -5 73,306,200 45,188,549,000 5,009 1,010.516 615 T/J 28,946,400 610 B 4,783,800 305 SMSM Selamat Sempurna Tbk. 1,200 1,265 1,205 1,265 65 4,668,800 5,773,779,500 1,883 3,378.830 1,265 T/J 225,600 1,260 B 2,800 306 SOCI Soechi Lines Tbk. 140 145 137 139 -1 15,452,100 2,168,717,300 715 25.273 139 T/J 95,700 138 B 49,600 307 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,975 J 100 0 B 0 308 SPTO Surya Pertiwi Tbk. 478 496 476 478 0 54,200 25,894,400 51 41.207 478 T/J 11,200 476 B 3,400 309 SQMI Wilton Makmur Indonesia Tbk. 216 240 202 202 -14 121,437,600 26,835,431,600 6,552 114.787 204 J 119,900 202 T/B 228,700 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 135 125 126 -3 71,800 9,046,700 44 134.470 128 J 2,000 126 T/B 414,100 311 SRIL Sri Rejeki Isman Tbk. 199 202 198 199 0 13,203,100 2,634,354,900 934 82.917 199 T/J 55,000 198 B 3,855,800 312 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,780 2,760 2,760 0 36,200 100,145,000 40 50.182 2,770 J 8,400 2,760 T/B 34,600 313 SSIA Surya Semesta Internusa Tbk. 380 388 374 378 -2 23,247,500 8,888,444,000 1,268 155.077 378 T/J 110,400 376 B 19,800 314 SSMS Sawit Sumbermas Sarana Tbk. 850 855 830 835 -15 90,600 75,954,000 67 124.627 835 T/J 13,500 830 B 93,200 315 STTP Siantar Top Tbk. 7,700 7,700 7,700 7,700 0 4,000 30,800,000 5 4,550.021 8,325 J 100 7,700 T/B 700 316 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 4,640 J 200 0 B 0 318 SURE Super Energy Tbk. 2,920 0 0 2,920 0 0 0 0 1,883.871 2,920 J 700 2,910 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 63 65 59 59 -4 9,116,400 548,216,800 1,507 539.059 60 J 22,200 59 T/B 33,000 320 TARA Sitara Propertindo Tbk. 93 87 87 87 -6 27,800 2,418,600 11 82.075 87 T/J 49,633,700 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,215 1,230 1,195 1,220 5 57,325,300 69,672,096,500 2,802 301.235 1,225 J 265,600 1,220 T/B 249,100 322 TBLA Tunas Baru Lampung Tbk. 720 720 705 710 -10 3,267,000 2,321,086,500 511 161.676 715 J 217,100 710 T/B 3,600 323 TCID Mandom Indonesia Tbk. 6,900 6,900 6,750 6,900 0 2,100 14,352,500 14 676.789 6,900 T/J 1,000 6,800 B 400 324 TCPI Transcoal Pacific Tbk. 4,100 4,130 4,040 4,050 -50 10,099,000 41,229,540,000 6,143 2,934.783 4,050 T/J 17,300 4,040 B 46,700 325 TDPM Tridomain Performance Materials Tbk. 93 93 91 91 -2 2,780,700 254,628,800 205 39.912 92 J 692,800 91 T/B 42,700 326 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,000 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. 308 0 0 308 0 0 0 0 69.797 0 J 0 314 B 6,600 329 TGKA Tigaraksa Satria Tbk. 6,500 0 0 6,500 0 0 0 0 5,341.441 0 J 0 6,050 B 200 330 TINS Timah Tbk. 725 770 730 740 15 68,010,900 50,880,092,500 5,836 378.136 745 J 1,007,600 740 T/B 532,300 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,925 6,700 6,725 -100 4,227,200 28,644,272,500 2,805 415.795 6,750 J 20,000 6,725 T/B 82,300 332 TOBA Toba Bara Sejahtra Tbk. 348 348 348 348 0 22,500 7,830,000 4 73.436 348 T/J 197,400 340 B 4,900 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 900 45,000 1 80.475 50 T/J 183,283,700 0 B 0 334 TOTL Total Bangun Persada Tbk. 312 312 304 306 -6 3,575,700 1,094,453,400 652 109.983 306 T/J 483,200 304 B 1,285,000 335 TOTO Surya Toto Indonesia Tbk. 224 228 224 224 0 38,200 8,685,600 27 726.636 230 J 15,100 224 T/B 16,700 336 TOWR Sarana Menara Nusantara Tbk. 1,085 1,100 1,080 1,080 -5 122,236,700 133,175,325,500 20,732 5,144.572 1,080 T/J 10,522,800 1,075 B 1,651,200 337 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. 119 120 115 115 -4 12,900 1,504,100 11 115.887 120 J 100,200 115 T/B 2,700 339 TRIN Perintis Triniti Properti Tbk. 268 270 266 270 2 13,042,300 3,495,397,800 376 135.000 270 T/J 552,400 268 B 50,800 340 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 0 232.641 398 J 39,800 382 B 10,000 342 TSPC Tempo Scan Pacific Tbk. 1,380 1,395 1,355 1,370 -10 361,100 494,950,500 200 244.398 1,370 T/J 10,200 1,365 B 24,900 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,740 2,750 2,670 2,750 10 4,200 11,473,000 8 71.429 2,750 T/J 7,200 2,730 B 100 344 TURI Tunas Ridean Tbk. 1,365 1,370 1,365 1,365 0 164,500 225,317,500 9 3,033.333 1,375 J 12,000 1,365 T/B 8,500 345 UCID Uni-Charm Indonesia Tbk. 1,525 1,545 1,530 1,535 10 212,600 326,205,500 122 102.333 1,535 T/J 8,000 1,530 B 1,500 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,615 1,605 1,605 0 486,600 783,154,500 212 3,111.913 1,610 J 23,800 1,605 T/B 16,200 347 UNIC Unggul Indah Cahaya Tbk. 3,940 0 0 3,940 0 0 0 0 145.922 3,900 J 100 3,710 B 200 348 URBN Urban Jakarta Propertindo Tbk. 1,470 1,470 1,440 1,450 -20 172,300 252,890,500 37 120.833 1,455 J 20,000 1,435 B 6,600 349 VICO Victoria Investama Tbk. 74 76 75 75 1 11,200 851,000 6 60.000 75 T/J 51,500 73 B 3,000 350 VOKS Voksel Electric Tbk. 200 202 193 196 -4 16,900 3,319,500 18 86.701 200 J 4,000 196 T/B 2,100 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 198 200 198 199 1 9,050,900 1,800,342,300 667 68.621 199 T/J 11,900 198 B 885,900 352 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,225 1,200 1,210 0 6,508,700 7,874,220,000 1,454 311.012 1,210 T/J 150,200 1,205 B 1,049,800 353 WOOD Integra Indocabinet Tbk. 392 396 382 386 -6 25,682,000 9,987,055,000 1,576 148.462 386 T/J 5,166,500 384 B 367,000 354 WSBP Waskita Beton Precast Tbk. 200 202 199 199 -1 32,312,400 6,448,692,800 1,113 40.612 200 J 1,381,800 199 T/B 1,827,700 355 WSKT Waskita Karya (Persero) Tbk. 670 680 625 665 -5 78,707,100 51,536,370,500 6,084 179.487 670 J 1,259,100 665 T/B 279,200 356 WTON Wijaya Karya Beton Tbk. 284 292 282 286 2 8,896,500 2,537,322,600 836 48.475 286 T/J 1,275,300 284 B 646,900 357 ZINC Kapuas Prima Coal Tbk. 137 140 135 137 0 126,796,300 17,471,660,200 1,427 488.396 137 T/J 258,900 136 B 1,144,600 Total 7,239,783,500 4,013,990,118,100 533,143 5,305,349,100 328,273,400 Jakarta, 28 July 2020 Trading Division