List of Securities Quotation: IDX SMC Composite Date: Wednesday, 29 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. 9,300 9,700 9,300 9,700 400 4,891,100 46,795,467,500 3,477 788.004 9,725 J 56,400 9,700 T/B 193,900 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 7,025 J 100 0 B 0 3 ABMM ABM Investama Tbk. 1,075 1,125 1,065 1,075 0 1,500 1,616,500 7 28.667 1,080 J 1,000 1,065 B 200 4 ACES Ace Hardware Indonesia Tbk. 1,685 1,815 1,690 1,740 55 19,265,400 33,653,434,500 5,939 2,121.951 1,745 J 18,200 1,740 T/B 34,700 5 ADHI Adhi Karya (Persero) Tbk. 630 645 620 630 0 11,514,900 7,271,338,000 1,216 494.766 630 T/J 407,300 625 B 2,320,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,975 8,025 7,950 7,975 0 118,700 946,752,500 237 343.011 8,000 J 58,200 7,950 B 19,900 7 ADRO Adaro Energy Tbk. 1,090 1,095 1,070 1,085 -5 32,109,100 34,684,994,000 5,519 98.636 1,085 T/J 1,063,700 1,080 B 285,900 8 AGII Aneka Gas Industri Tbk. 555 565 540 545 -10 208,700 116,403,000 45 49.545 555 J 18,900 545 T/B 10,600 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 258 264 240 240 -18 112,999,300 27,829,483,000 7,274 392.106 240 T/J 7,519,500 0 B 0 10 AGRS Bank IBK Indonesia Tbk. 173 176 161 161 -12 340,700 56,038,500 85 146.364 161 T/J 94,600 0 B 0 11 AKRA AKR Corporindo Tbk. 2,820 2,890 2,800 2,850 30 18,767,800 53,364,225,000 2,976 2,271.441 2,850 T/J 21,500 2,840 B 119,600 12 AMAG Asuransi Multi Artha Guna Tbk. 284 266 266 266 -18 830,500 220,913,000 59 253.333 266 T/J 4,658,200 0 B 0 13 AMAR Bank Amar Indonesia Tbk. 404 484 376 376 -28 2,046,800 851,477,600 480 216.092 382 J 6,000 376 T/B 50,000 14 AMFG Asahimas Flat Glass Tbk. 2,860 0 0 2,860 0 0 0 0 116.735 2,860 J 86,600 2,680 B 500 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 1,995 1,970 1,985 -10 27,800 55,209,000 18 104.474 1,980 J 2,900 1,970 B 1,400 16 AMRT Sumber Alfaria Trijaya Tbk. 750 750 740 745 -5 98,500 73,767,000 50 1,901.044 750 J 201,800 745 T/B 50,400 17 ANJT Austindo Nusantara Jaya Tbk. 585 585 585 585 0 2,000 1,170,000 4 48.750 600 J 400 585 T/B 600 18 ANTM Aneka Tambang Tbk. 720 740 710 730 10 79,691,500 57,996,380,500 6,422 481.308 735 J 3,848,900 730 T/B 6,277,400 19 APIC Pacific Strategic Financial Tbk. 825 850 825 835 10 25,403,000 21,179,018,000 2,654 888.147 840 J 67,000 830 B 129,100 20 APLN Agung Podomoro Land Tbk. 118 119 117 118 0 6,297,700 740,496,100 395 32.329 118 T/J 978,100 117 B 175,700 21 ARII Atlas Resources Tbk. 498 515 468 500 2 9,100 4,547,700 12 33.333 500 T/J 700 0 B 0 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. 424 424 418 424 0 629,800 265,659,200 62 2,881.805 424 T/J 64,800 422 B 45,500 24 ARTO Bank Jago Tbk. 2,780 2,800 2,750 2,770 -10 109,100 302,056,000 52 13,960.286 2,770 T/J 300 2,760 B 41,600 25 ASGR Astra Graphia Tbk. 650 705 665 670 20 1,165,800 787,109,500 423 138.912 675 J 2,600 670 T/B 51,900 26 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,160 1,150 1,155 -5 25,700 29,685,500 27 2,138.889 1,155 T/J 2,200 1,150 B 2,400 27 ASRI Alam Sutera Realty Tbk. 127 130 126 126 -1 33,728,100 4,277,114,900 1,151 120.000 127 J 5,564,400 126 T/B 2,038,000 28 ASSA Adi Sarana Armada Tbk. 520 525 510 520 0 4,993,600 2,572,914,500 391 133.333 520 T/J 219,100 515 B 116,100 29 ATIC Anabatic Technologies Tbk. 690 690 655 655 -35 2,100 1,410,500 4 93.571 680 J 100 0 B 0 30 AUTO Astra Otoparts Tbk. 890 900 865 865 -25 4,622,700 4,027,736,000 1,023 782.310 865 T/J 464,600 860 B 363,900 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 5 57.388 50 T/J 32,683,600 0 B 0 32 BACA Bank Capital Indonesia Tbk. 290 338 290 338 48 81,500 25,300,400 49 249.198 340 J 1,300 338 T/B 38,200 33 BALI Bali Towerindo Sentra Tbk. 850 0 0 850 0 0 0 0 1,062.500 850 J 10,000 810 B 2,600 34 BBKP Bank Bukopin Tbk. 179 183 178 179 0 34,052,000 6,129,893,600 1,326 53.676 180 J 4,772,900 179 T/B 7,336,800 35 BBMD Bank Mestika Dharma Tbk. 1,460 0 0 1,460 0 0 0 0 105.797 1,405 J 300 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,290 1,260 1,285 20 31,477,200 40,192,401,000 2,709 167.609 1,285 T/J 456,500 1,280 B 562,900 37 BBYB Bank Yudha Bhakti Tbk. 300 300 300 300 0 297,100 89,130,000 11 305.437 302 J 70,000 300 T/B 53,900 38 BCAP MNC Kapital Indonesia Tbk. 154 154 148 150 -4 1,389,900 208,420,600 205 425.387 150 T/J 55,700 149 B 113,500 39 BCIC Bank JTrust Indonesia Tbk. 560 700 700 700 140 100 70,000 1 52.487 0 J 0 700 T/B 18,000 40 BDMN Bank Danamon Indonesia Tbk. 2,770 2,790 2,740 2,740 -30 1,006,300 2,766,697,000 364 1.547 2,750 J 1,000 2,740 T/B 88,700 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 54,900 2,745,000 9 217.306 50 T/J 965,383,200 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 128 129 125 125 -3 27,714,600 3,489,613,100 887 73.529 125 T/J 270,000 124 B 2,065,100 43 BFIN BFI Finance Indonesia Tbk. 278 278 270 274 -4 3,795,800 1,038,858,800 359 1,404.120 276 J 340,900 274 T/B 254,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 2,000 100,000 3 146.220 50 T/J 27,779,600 0 B 0 45 BINA Bank Ina Perdana Tbk. 845 845 820 845 0 2,982,600 2,487,443,000 148 477.412 845 T/J 441,500 820 B 49,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,300 115,000 3 35.714 50 T/J 64,223,800 0 B 0 47 BIRD Blue Bird Tbk. 1,140 1,150 1,105 1,125 -15 673,500 756,352,500 287 17.308 1,125 T/J 549,600 1,120 B 5,300 48 BISI BISI International Tbk. 820 815 810 815 -5 289,900 236,021,500 42 407.500 815 T/J 187,500 810 B 7,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 1,000 955 965 10 22,393,800 21,733,167,500 2,655 160.833 970 J 917,100 965 T/B 78,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 550 555 -5 23,354,800 13,055,175,500 2,671 129.070 560 J 912,600 555 T/B 1,988,600 51 BKSL Sentul City Tbk. 50 50 50 50 0 130,400 6,520,000 21 3.455 50 T/J 209,817,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 76 82 74 76 0 34,700 2,603,800 10 174.392 76 T/J 19,900 73 B 10,000 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 145,916,600 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. 264 268 250 268 4 800 212,600 3 83.750 284 J 200 268 T/B 5,000 56 BMTR Global Mediacom Tbk. 214 226 212 222 8 46,824,800 10,291,125,800 1,780 180.693 222 T/J 671,700 220 B 326,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 20,100 1,005,000 3 0.172 50 T/J 45,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 780 790 775 780 0 1,956,000 1,527,932,500 456 5.759 780 T/J 16,500 775 B 861,600 59 BNII Bank Maybank Indonesia Tbk. 226 212 212 212 -14 1,033,500 219,102,000 151 2.526 212 T/J 11,458,900 0 B 0 60 BNLI Bank Permata Tbk. 1,270 1,270 1,245 1,265 -5 17,195,400 21,607,874,500 700 13.773 1,270 J 1,071,300 1,265 T/B 1,242,700 61 BOGA Bintang Oto Global Tbk. 1,360 1,405 1,360 1,400 40 87,811,900 121,548,785,500 4,587 1,359.223 1,400 T/J 68,800 1,395 B 15,000 62 BOLA Bali Bintang Sejahtera Tbk. 165 175 160 164 -1 2,700 441,300 14 93.714 164 T/J 700 160 B 9,000 63 BOLT Garuda Metalindo Tbk. 865 865 865 865 0 100 86,500 1 157.273 865 T/J 5,700 0 B 0 64 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 142,200 1,210 B 11,400 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 5,600 J 100 4,960 B 100 67 BRIS Bank BRIsyariah Tbk. 590 615 550 550 -40 387,849,400 220,437,651,500 32,095 107.843 550 T/J 22,499,100 0 B 0 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 99,300 4,965,000 23 7.874 50 T/J 68,617,500 0 B 0 69 BRNA Berlina Tbk. 930 930 930 930 0 270,100 251,193,000 5 697.779 930 T/J 29,900 900 B 2,500 70 BSDE Bumi Serpong Damai Tbk. 725 775 715 715 -10 21,212,100 15,345,646,000 1,595 140.057 720 J 217,400 715 T/B 5,241,400 71 BSIM Bank Sinarmas Tbk. 510 515 515 515 5 200 103,000 2 351.251 515 T/J 1,300 500 B 2,100 72 BSSR Baramulti Suksessarana Tbk. 1,300 1,335 1,300 1,335 35 3,800 4,973,000 10 68.462 1,330 J 1,500 1,290 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 0 500 25,000 2 383.083 50 T/J 5,631,900 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 2,300 2,200 2,280 80 345,000 780,529,000 213 441.380 2,290 J 5,000 2,280 T/B 9,000 77 BTPS Bank BTPN Syariah Tbk. 3,240 3,530 3,200 3,430 190 52,035,200 178,871,309,000 14,998 351.795 3,430 T/J 343,100 3,420 B 177,000 78 BUKK Bukaka Teknik Utama Tbk. 680 705 660 665 -15 96,600 65,709,500 56 112.712 685 J 1,000 665 T/B 98,900 79 BULL Buana Lintas Lautan Tbk. 314 324 312 320 6 146,742,200 46,562,830,800 4,274 31.293 322 J 1,082,400 320 T/B 1,025,300 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 437,600 21,880,000 70 2.902 50 T/J 1,721,142,600 0 B 0 81 BWPT Eagle High Plantations Tbk. 115 122 112 121 6 142,103,600 16,868,325,500 8,282 26.464 122 J 5,724,500 121 T/B 8,618,600 82 CAMP Campina Ice Cream Industry Tbk. 204 208 200 204 0 552,300 113,037,000 83 61.818 204 T/J 34,300 202 B 66,000 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 35,500 1,775,000 12 28.571 50 T/J 80,543,300 0 B 0 84 CASA Capital Financial Indonesia Tbk. 290 332 270 332 42 8,130,000 2,382,256,800 99 606.537 332 T/J 3,200 330 B 51,900 85 CASS Cardig Aero Services Tbk. 216 224 204 216 0 10,350,600 2,269,800,600 1,201 54.000 218 J 128,500 216 T/B 400 86 CENT Centratama Telekomunikasi Indonesia Tbk. 110 121 110 114 4 41,065,800 4,731,831,900 1,415 729.600 115 J 171,700 114 T/B 917,400 87 CFIN Clipan Finance Indonesia Tbk. 191 195 190 190 -1 799,300 152,627,800 94 14.868 191 J 117,300 190 T/B 315,400 88 CITA Cita Mineral Investindo Tbk. 1,900 2,000 1,895 2,000 100 12,200 23,274,000 7 7,257.421 2,000 T/J 200 1,800 B 5,000 89 CLAY Citra Putra Realty Tbk. 1,960 2,100 1,960 2,080 120 3,100 6,265,000 14 1,155.556 2,080 T/J 16,000 0 B 0 90 CLEO Sariguna Primatirta Tbk. 460 565 458 525 65 117,220,200 61,223,758,600 14,573 2,282.609 530 J 287,400 525 T/B 1,372,700 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,110 1,180 1,040 1,050 -60 164,500 185,480,000 80 100.473 1,150 J 1,300 1,050 T/B 43,800 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 0 0 50 0 0 0 0 45.455 50 J 135,293,200 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 318 324 318 324 6 1,200 382,800 2 163.500 330 J 100 324 T/B 9,800 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. 665 675 650 655 -10 51,575,700 33,900,920,000 2,476 146.651 655 T/J 1,823,500 650 B 510,500 97 DEFI Danasupra Erapacific Tbk. 1,790 1,795 1,780 1,785 -5 34,200 61,125,000 36 3,582.755 1,785 T/J 200 1,780 B 1,900 98 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 231,415,600 0 B 0 99 DILD Intiland Development Tbk. 180 180 177 178 -2 3,022,900 538,167,900 178 31.018 179 J 509,900 178 T/B 64,300 100 DIVA Distribusi Voucher Nusantara Tbk. 2,120 2,220 2,110 2,110 -10 220,600 472,221,000 225 71.525 2,110 T/J 47,100 2,100 B 5,400 101 DLTA Delta Djakarta Tbk. 4,790 4,810 4,800 4,800 10 22,000 105,614,000 43 28,692.689 4,800 T/J 300 4,790 B 5,500 102 DMAS Puradelta Lestari Tbk. 238 242 232 234 -4 44,768,000 10,616,100,000 1,833 111.429 236 J 954,100 234 T/B 403,600 103 DMMX Digital Mediatama Maxima Tbk. 232 238 224 238 6 23,295,500 5,438,002,400 632 103.478 238 T/J 1,548,500 236 B 131,100 104 DMND Diamond Food Indonesia Tbk. 935 950 930 950 15 31,500 29,360,000 47 103.825 950 T/J 11,500 930 B 23,900 105 DNAR Bank Oke Indonesia Tbk. 272 272 254 254 -18 128,000 32,530,000 7 230.909 254 T/J 376,200 0 B 0 106 DNET Indoritel Makmur Internasional Tbk. 3,380 3,380 3,380 3,380 0 400 1,352,000 3 2,969.105 3,390 J 1,000 3,350 B 500 107 DOID Delta Dunia Makmur Tbk. 278 284 264 266 -12 61,541,100 16,832,078,000 3,542 360.121 268 J 428,200 266 T/B 464,300 108 DSNG Dharma Satya Nusantara Tbk. 350 366 346 360 10 3,143,100 1,120,300,200 290 97.297 360 T/J 57,300 358 B 50,000 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,700 J 500 0 B 0 110 DUCK Jaya Bersama Indo Tbk. 404 432 382 390 -14 20,890,200 8,546,237,000 3,885 77.228 390 T/J 390,500 388 B 400,500 111 DUTI Duta Pertiwi Tbk 3,950 3,900 3,850 3,860 -90 1,400 5,430,000 13 388.213 3,880 J 200 3,860 T/B 200 112 DVLA Darya-Varia Laboratoria Tbk. 2,200 2,330 2,210 2,320 120 107,000 244,105,000 115 853.973 2,330 J 4,200 2,320 T/B 10,400 113 DWGL Dwi Guna Laksana Tbk. 230 228 228 228 -2 5,800 1,322,400 6 152.000 228 T/J 5,300 224 B 500 114 ECII Electronic City Indonesia Tbk. 700 700 700 700 0 600 420,000 2 17.284 700 T/J 99,500 660 B 1,100 115 ELSA Elnusa Tbk. 232 234 230 230 -2 15,404,300 3,559,063,600 1,054 57.500 232 J 432,700 230 T/B 1,270,500 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 2,200 110,000 2 10.308 50 T/J 526,090,800 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,690 4,600 4,600 4,600 -90 100 460,000 1 638.889 4,600 T/J 280,900 4,410 B 300 118 EPMT Enseval Putera Megatrading Tbk. 1,880 1,890 1,850 1,850 -30 3,100 5,816,000 7 1,294.349 1,885 J 4,300 1,850 T/B 800 119 ERAA Erajaya Swasembada Tbk. 1,445 1,460 1,400 1,450 5 13,947,500 19,927,646,500 4,958 145.000 1,450 T/J 315,400 1,445 B 297,000 120 ESSA Surya Esa Perkasa Tbk. 166 166 159 161 -5 972,700 156,976,700 180 299.752 162 J 900 161 T/B 137,900 121 EXCL XL Axiata Tbk. 2,730 2,710 2,540 2,540 -190 57,573,700 147,550,793,000 12,242 128.907 2,540 T/J 1,106,500 0 B 0 122 FAST Fast Food Indonesia Tbk. 915 925 915 915 0 30,200 27,704,000 34 2,877.992 920 J 3,500 915 T/B 5,800 123 FASW Fajar Surya Wisesa Tbk. 7,300 7,000 7,000 7,000 -300 100 700,000 1 1,604.180 7,200 J 500 7,000 T/B 1,100 124 FILM MD Pictures Tbk. 167 167 161 162 -5 847,300 138,413,900 212 77.143 163 J 23,100 162 T/B 82,100 125 FISH FKS Multi Agro Tbk. 2,970 3,030 2,970 3,030 60 3,700 11,117,000 13 2,424.000 3,050 J 500 3,030 T/B 1,200 126 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 400 0 B 0 127 FREN Smartfren Telecom Tbk. 138 157 135 153 15 1,524,897,900 227,870,789,400 32,220 8.500 154 J 2,108,000 153 T/B 72,133,400 128 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. 296 296 280 294 -2 1,500 428,800 6 35.000 294 T/J 7,600 280 B 400 130 GIAA Garuda Indonesia (Persero) Tbk. 252 252 242 248 -4 30,832,600 7,641,412,400 2,163 33.338 250 J 714,200 248 T/B 119,200 131 GJTL Gajah Tunggal Tbk. 565 630 550 580 15 42,798,600 25,456,985,000 4,306 113.868 580 T/J 584,300 575 B 53,000 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 85 83 85 2 2,507,400 209,397,500 221 21.250 85 T/J 711,100 84 B 759,800 133 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 100 0 B 0 134 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,325 1,290 1,325 30 311,500 404,619,500 176 103.113 1,330 J 12,200 1,325 T/B 695,600 135 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. 97 114 96 109 12 298,400 30,715,800 56 43.600 109 T/J 14,500 108 B 400 137 HEAL Medikaloka Hermina Tbk. 3,030 3,050 3,000 3,050 20 464,600 1,407,350,000 95 82.432 3,050 T/J 130,800 3,020 B 14,200 138 HERO Hero Supermarket Tbk. 860 865 860 865 5 400 345,500 4 1,805.544 860 J 600 845 B 500 139 HEXA Hexindo Adiperkasa Tbk. 3,470 3,480 3,430 3,450 -20 86,900 301,029,000 47 1,056.144 3,460 J 43,500 3,450 T/B 11,000 140 HITS Humpuss Intermoda Transportasi Tbk. 505 520 500 515 10 1,400 723,500 4 792.308 520 J 7,000 505 B 100 141 HOKI Buyung Poetra Sembada Tbk. 645 655 645 650 5 7,689,100 4,995,593,500 449 209.677 655 J 566,900 650 T/B 2,000 142 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 55 51 52 -2 58,305,300 3,121,114,400 2,096 49.524 53 J 586,600 52 T/B 2,369,000 144 HRTA Hartadinata Abadi Tbk. 250 256 240 242 -8 1,245,700 304,924,200 187 80.667 244 J 30,000 242 T/B 57,200 145 HRUM Harum Energy Tbk. 1,190 1,190 1,180 1,180 -10 251,200 297,912,500 161 22.692 1,190 J 3,400 1,180 T/B 191,100 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 137 140 133 133 -4 314,100 42,244,100 85 126.667 138 J 500 133 T/B 412,100 148 IFSH Ifishdeco Tbk. 446 450 448 450 4 11,500 5,174,000 7 102.273 450 T/J 15,200 430 B 300 149 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. 670 690 660 665 -5 2,223,500 1,478,619,000 328 89.277 670 J 148,400 665 T/B 63,100 151 IMJS Indomobil Multi Jasa Tbk. 252 258 246 246 -6 1,427,600 358,559,400 144 49.200 250 J 36,300 246 T/B 223,500 152 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,255 1,260 5 671,900 845,718,500 69 331.579 1,260 T/J 46,900 1,250 B 7,100 153 INAF Indofarma Tbk. 2,260 2,110 2,110 2,110 -150 1,703,400 3,594,174,000 311 844.000 2,110 T/J 7,715,800 0 B 0 154 INCO Vale Indonesia Tbk. 3,430 3,460 3,360 3,400 -30 17,851,000 60,794,139,000 3,928 1,387.755 3,400 T/J 167,300 3,390 B 39,900 155 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,330 2,390 0 5,300 12,357,000 5 321.890 2,380 J 3,100 2,370 B 2,500 156 INDS Indospring Tbk. 2,170 2,200 2,170 2,170 0 18,300 39,718,000 18 203.437 2,200 J 8,400 2,170 T/B 7,000 157 INDY Indika Energy Tbk. 1,015 1,040 1,010 1,015 0 11,203,500 11,427,018,000 1,613 34.407 1,020 J 296,400 1,015 T/B 14,800 158 INKP Indah Kiat Pulp & Paper Tbk. 7,475 8,025 7,375 7,850 375 14,139,800 110,191,027,500 6,646 404.499 7,875 J 83,000 7,850 T/B 605,400 159 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 35,800 660 B 1,100 160 INPS Indah Prakasa Sentosa Tbk. 1,655 1,655 1,610 1,655 0 9,700 15,928,500 19 599.638 1,655 T/J 1,500 1,620 B 300 161 INRU Toba Pulp Lestari Tbk. 820 820 765 765 -55 1,000 798,000 3 7.766 810 J 1,200 765 T/B 600 162 INTA Intraco Penta Tbk. 276 276 260 276 0 600 162,400 3 194.557 274 J 200 262 B 2,200 163 IPCC Indonesia Kendaraan Terminal Tbk. 434 438 426 426 -8 2,603,700 1,117,424,600 612 25.976 428 J 89,600 426 T/B 458,400 164 IPTV MNC Vision Networks Tbk. 340 340 326 338 -2 43,040,000 14,562,696,800 16,309 140.833 338 T/J 519,600 336 B 320,000 165 IRRA Itama Ranoraya Tbk. 620 630 580 580 -40 7,630,600 4,593,693,500 681 155.080 585 J 1,500 580 T/B 902,400 166 ISAT Indosat Tbk. 2,510 2,540 2,340 2,340 -170 14,882,100 35,374,423,000 5,065 167.143 2,340 T/J 2,783,600 0 B 0 167 ISSP Steel Pipe Industry of Indonesia Tbk. 132 138 132 132 0 9,806,500 1,323,588,000 717 44.746 133 J 245,500 132 T/B 127,300 168 ITIC Indonesian Tobacco Tbk. 970 1,040 905 905 -65 4,211,600 4,101,247,000 1,854 411.364 905 T/J 860,100 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 8,050 8,125 7,825 7,900 -150 2,774,000 21,904,377,500 2,464 56.429 7,900 T/J 4,600 7,875 B 62,900 170 JAST Jasnita Telekomindo Tbk. 80 85 76 80 0 8,067,500 653,606,100 828 32.520 80 T/J 132,100 79 B 142,200 171 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 117,237,100 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 492 490 486 486 -6 3,500 1,702,600 3 275.682 490 J 800 478 B 36,500 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 338 -2 382,600 128,934,400 14 279.762 338 T/J 900 336 B 8,900 174 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,135 1,100 1,105 -20 24,456,100 27,135,978,500 4,858 302.078 1,110 J 219,000 1,105 T/B 268,100 175 JRPT Jaya Real Property Tbk. 412 412 408 412 0 1,819,100 746,514,000 170 396.154 412 T/J 5,000 410 B 13,800 176 JSMR Jasa Marga (Persero) Tbk. 4,030 4,060 3,960 3,990 -40 5,734,800 23,061,592,000 3,292 235.287 4,000 J 186,500 3,990 T/B 494,900 177 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. 770 770 765 765 -5 233,800 180,025,500 13 1,700.000 770 J 214,100 765 T/B 18,300 179 KAEF Kimia Farma Tbk. 2,380 2,220 2,220 2,220 -160 3,500,400 7,770,888,000 540 2,220.000 2,220 T/J 22,045,100 0 B 0 180 KBLI KMI Wire & Cable Tbk. 400 406 392 396 -4 1,177,100 467,643,200 253 48.117 398 J 94,000 396 T/B 23,400 181 KEEN Kencana Energi Lestari Tbk. 348 348 340 348 0 2,023,000 698,212,600 99 87.879 348 T/J 59,000 344 B 1,800 182 KEJU Mulia Boga Raya Tbk. 1,020 1,035 1,015 1,035 15 291,100 298,969,500 109 138.000 1,035 T/J 27,200 1,025 B 16,000 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 50 50 0 100 5,000 1 1.818 50 T/J 317,600 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 141 141 138 141 0 456,700 63,695,200 128 4.892 141 T/J 35,900 140 B 100 185 KINO Kino Indonesia Tbk. 3,330 3,350 3,280 3,330 0 305,200 1,007,636,000 130 87.632 3,330 T/J 652,000 3,300 B 8,100 186 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. 208 220 202 206 -2 10,800 2,213,600 11 722.807 206 T/J 4,400 196 B 5,500 188 KMTR Kirana Megatara Tbk. 312 318 310 312 0 98,100 30,969,600 19 68.122 318 J 7,600 312 T/B 10,000 189 KOTA DMS Propertindo Tbk. 630 650 630 650 20 13,228,800 8,435,681,000 621 325.000 650 T/J 314,000 645 B 150,000 190 KPIG MNC Land Tbk. 109 110 107 108 -1 1,309,400 141,116,800 125 232.393 108 T/J 7,000 107 B 224,400 191 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 470 J 2,200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. 374 424 378 386 12 794,607,800 320,699,511,600 44,370 47.988 388 J 1,508,700 386 T/B 1,249,300 193 KREN Kresna Graha Investama Tbk. 113 115 110 112 -1 10,880,500 1,213,619,000 720 1,165.210 112 T/J 380,300 111 B 776,800 194 LAND Trimitra Propertindo Tbk. 191 230 189 189 -2 172,900 36,888,000 54 48.462 208 J 9,800 189 T/B 2,900 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,800 5,800 5,800 5,800 0 2,500 14,500,000 5 95.868 5,950 J 600 5,800 T/B 1,500 196 LINK Link Net Tbk. 1,955 1,960 1,895 1,900 -55 2,505,500 4,795,299,000 1,430 118.750 1,905 J 157,600 1,900 T/B 1,000 197 LPCK Lippo Cikarang Tbk 810 860 780 830 20 1,760,600 1,455,248,000 470 93.580 835 J 32,300 830 T/B 2,300 198 LPKR Lippo Karawaci Tbk. 143 144 137 139 -4 27,008,200 3,762,908,100 1,169 44.885 140 J 844,000 139 T/B 1,885,900 199 LPPF Matahari Department Store Tbk. 1,330 1,360 1,305 1,315 -15 16,786,500 22,217,793,500 3,621 29.798 1,320 J 57,200 1,315 T/B 1,170,000 200 LSIP PP London Sumatra Indonesia Tbk. 965 1,000 945 990 25 34,803,700 34,045,366,500 2,935 255.484 995 J 852,200 990 T/B 1,100,500 201 MAIN Malindo Feedmill Tbk. 660 670 650 655 -5 6,326,900 4,142,893,500 932 372.159 655 T/J 1,210,800 650 B 1,897,100 202 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,230 2,180 2,200 0 136,000 297,403,000 126 104.762 2,200 T/J 12,000 2,190 B 10,000 203 MAPB MAP Boga Adiperkasa Tbk. 1,305 1,320 1,310 1,310 5 900 1,186,000 3 77.976 1,605 J 1,800 1,310 T/B 200 204 MAPI Mitra Adiperkasa Tbk. 700 705 690 700 0 36,252,600 25,423,726,000 2,441 1,123.325 705 J 851,600 700 T/B 115,100 205 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 73,300 3,665,000 20 66.667 50 T/J 5,165,900 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 905 950 895 940 35 24,316,000 22,393,967,000 3,774 1,880.000 940 T/J 592,800 935 B 194,400 207 MASA Multistrada Arah Sarana Tbk. 590 610 590 600 10 316,700 189,704,000 42 426.621 600 T/J 5,000 585 B 250,000 208 MBAP Mitrabara Adiperdana Tbk. 1,810 1,795 1,740 1,750 -60 500,400 880,782,500 220 134.615 1,790 J 5,500 1,750 T/B 41,000 209 MCAS M Cash Integrasi Tbk. 2,070 2,290 2,030 2,100 30 3,545,200 7,559,647,000 1,396 151.625 2,110 J 14,100 2,100 T/B 549,300 210 MCOR Bank China Construction Bank Indonesia Tbk. 135 135 132 134 -1 4,003,100 535,796,800 201 120.188 135 J 703,200 134 T/B 158,500 211 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,436,700 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,810 1,860 1,785 1,800 -10 69,232,100 125,557,780,500 8,553 469.371 1,800 T/J 275,000 1,795 B 120,500 213 MDLN Modernland Realty Tbk. 54 54 51 52 -2 77,043,500 3,980,574,600 1,317 15.432 52 T/J 390,100 51 B 25,741,200 214 MEDC Medco Energi Internasional Tbk. 462 464 452 460 -2 61,930,600 28,256,552,800 3,661 810.187 460 T/J 1,097,500 458 B 1,393,200 215 MEGA Bank Mega Tbk. 6,400 6,425 6,400 6,425 25 500 3,210,000 2 4,683.354 6,500 J 15,000 6,350 B 6,000 216 MERK Merck Tbk. 3,600 3,850 3,500 3,710 110 339,200 1,254,981,000 462 9,781.950 3,710 T/J 100 3,700 B 7,600 217 META Nusantara Infrastructure Tbk. 108 111 108 111 3 231,200 25,228,600 38 33.629 111 T/J 148,000 110 B 10,400 218 MFIN Mandala Multifinance Tbk. 990 995 995 995 5 5,000 4,975,000 5 1,020.513 995 T/J 800 930 B 2,500 219 MGRO Mahkota Group Tbk. 730 765 725 750 20 5,284,500 3,962,419,500 696 333.333 750 T/J 39,100 745 B 19,300 220 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 300 1,340 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,430 2,320 2,350 -50 23,945,900 56,729,909,000 2,263 138.359 2,360 J 5,000 2,350 T/B 87,100 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 300 15,000 2 238.095 50 T/J 1,040,100 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. 9,900 9,900 9,775 9,800 -100 19,100 187,465,000 42 62,420.382 9,800 T/J 42,100 9,775 B 2,300 225 MLPL Multipolar Tbk. 52 52 51 52 0 657,400 33,865,800 80 5.964 52 T/J 4,500 51 B 2,196,600 226 MMLP Mega Manunggal Property Tbk. 188 190 186 189 1 7,912,000 1,493,001,400 119 32.308 190 J 2,232,000 189 T/B 731,400 227 MNCN Media Nusantara Citra Tbk. 855 860 835 840 -15 69,948,900 59,044,850,500 7,325 93.333 840 T/J 2,036,800 835 B 6,226,000 228 MOLI Madusari Murni Indah Tbk. 815 900 760 900 85 186,600 146,934,000 47 155.172 900 T/J 683,900 770 B 1,000 229 MPMX Mitra Pinasthika Mustika Tbk. 494 498 492 492 -2 617,800 305,357,200 173 32.800 494 J 600 492 T/B 990,100 230 MPPA Matahari Putra Prima Tbk. 113 115 109 111 -2 1,555,300 171,185,100 187 46.668 112 J 79,900 111 T/B 10,000 231 MPRO Maha Properti Indonesia Tbk. 800 745 745 745 -55 800 596,000 3 677.273 830 J 400 745 T/B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,550 4,500 4,240 4,390 -160 3,100 13,357,000 16 398.192 4,240 J 400 0 B 0 233 MSIN MNC Studios International Tbk. 276 276 268 274 -2 633,800 171,791,400 181 54.800 274 T/J 534,700 268 B 57,600 234 MSKY MNC Sky Vision Tbk. 1,175 1,140 1,140 1,140 -35 100 114,000 1 75.000 1,140 T/J 4,900 0 B 0 235 MTDL Metrodata Electronics Tbk. 1,450 1,465 1,435 1,450 0 1,296,800 1,885,139,500 265 2,610.355 1,450 T/J 163,200 1,445 B 2,600 236 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 59,006,000 0 B 0 237 MTLA Metropolitan Land Tbk. 390 390 390 390 0 100 39,000 1 163.968 390 T/J 52,700 380 B 14,900 238 MTPS Meta Epsi Tbk. 138 141 138 141 3 4,500 625,400 7 44.062 141 T/J 17,700 134 B 1,100 239 MYOH Samindo Resources Tbk. 1,150 1,150 1,090 1,145 -5 282,700 322,427,500 53 136.379 1,145 T/J 228,100 1,110 B 500 240 MYOR Mayora Indah Tbk. 2,270 2,350 2,260 2,350 80 6,470,200 14,994,365,000 2,511 11,755.878 2,360 J 72,300 2,350 T/B 186,000 241 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. 110 120 103 103 -7 13,000 1,357,500 33 100.000 109 J 1,400 103 T/B 4,300 243 NATO Nusantara Properti Internasional Tbk. 278 278 266 272 -6 338,500 92,764,600 124 264.078 272 T/J 4,700 270 B 109,500 244 NFCX NFC Indonesia Tbk. 1,915 1,930 1,915 1,915 0 969,400 1,870,683,000 10 103.514 1,925 J 4,800 1,900 B 500 245 NIKL Pelat Timah Nusantara Tbk. 925 935 865 865 -60 16,895,400 14,979,136,000 3,701 266.154 865 T/J 373,900 0 B 0 246 NIRO City Retail Developments Tbk. 146 0 0 146 0 0 0 0 139.048 144 J 20,000 0 B 0 247 NISP Bank OCBC NISP Tbk. 715 715 700 705 -10 234,300 165,950,000 91 854.297 705 T/J 11,800 700 B 93,100 248 NOBU Bank Nationalnobu Tbk. 780 780 780 780 0 100 78,000 1 208.000 775 J 2,100 760 B 200 249 NZIA Nusantara Almazia Tbk. 188 204 177 177 -11 57,000 10,873,100 27 80.455 177 T/J 32,300 176 B 6,100 250 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. 234 240 236 240 6 434,000 103,754,000 68 65.597 240 T/J 115,400 238 B 100 252 PBID Panca Budi Idaman Tbk. 915 910 870 900 -15 390,400 347,454,000 205 105.882 900 T/J 18,500 885 B 1,000 253 PBRX Pan Brothers Tbk. 252 254 248 250 -2 55,000 13,750,800 12 442.478 250 T/J 157,600 248 B 1,800 254 PBSA Paramita Bangun Sarana Tbk. 690 715 670 710 20 18,100 12,385,000 27 59.167 700 J 1,000 690 B 1,200 255 PGAS Perusahaan Gas Negara Tbk. 1,220 1,250 1,205 1,230 10 100,171,500 123,240,191,500 11,798 410.000 1,235 J 1,923,100 1,230 T/B 4,456,100 256 PJAA Pembangunan Jaya Ancol Tbk. 530 545 530 540 10 87,100 46,457,000 38 105.366 540 T/J 4,200 535 B 20,600 257 PLIN Plaza Indonesia Realty Tbk. 2,300 2,420 2,400 2,420 120 4,900 11,808,000 8 1,004.191 2,500 J 100 2,420 T/B 900 258 PMJS Putra Mandiri Jembar Tbk. 126 130 120 128 2 1,000 126,800 6 102.400 128 T/J 13,000 125 B 400,000 259 PNBN Bank Pan Indonesia Tbk 810 810 800 805 -5 4,240,900 3,418,027,000 390 1,340.326 805 T/J 14,000 800 B 1,039,200 260 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 1,970,900 98,545,600 914 50.000 50 T/J 3,370,100 0 B 0 261 PNIN Paninvest Tbk. 725 725 720 725 0 24,700 17,852,500 16 770.949 725 T/J 13,700 720 B 36,300 262 PNLF Panin Financial Tbk. 179 182 179 181 2 18,008,100 3,241,956,400 598 195.633 181 T/J 1,101,100 180 B 3,391,700 263 POLI Pollux Investasi Internasional Tbk. 1,160 1,135 1,080 1,080 -80 9,900 10,713,000 25 66.055 1,080 T/J 30,000 0 B 0 264 POLU Golden Flower Tbk. 950 950 900 950 0 1,700 1,610,000 7 329.861 1,045 J 100 1,000 B 100 265 PORT Nusantara Pelabuhan Handal Tbk. 560 535 535 535 -25 2,000 1,070,000 6 100.000 550 J 200 535 T/B 200 266 POWR Cikarang Listrindo Tbk. 595 730 590 655 60 102,553,800 69,149,687,500 10,440 43.667 655 T/J 1,493,800 650 B 906,700 267 PPRE PP Presisi Tbk. 182 183 177 180 -2 9,346,000 1,670,499,400 1,629 41.860 180 T/J 585,000 179 B 6,500 268 PPRO PP Properti Tbk. 50 50 50 50 0 8,001,500 400,075,000 314 108.108 50 T/J 61,818,400 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,100 3,110 3,070 3,100 0 10,200 31,617,000 15 47.692 3,130 J 2,000 3,100 T/B 124,500 270 PRIM Royal Prima Tbk. 282 282 264 274 -8 6,100 1,646,000 26 54.800 274 T/J 400 272 B 500 271 PSAB J Resources Asia Pasifik Tbk. 266 278 264 272 6 125,568,700 34,000,221,200 5,632 882.458 274 J 7,713,800 272 T/B 279,900 272 PSGO Palma Serasih Tbk. 104 110 102 102 -2 26,400 2,742,200 21 97.143 103 J 100 102 T/B 5,000 273 PTBA Bukit Asam Tbk. 2,080 2,090 2,050 2,070 -10 14,713,800 30,416,074,000 4,133 1,800.000 2,070 T/J 1,495,900 2,060 B 2,087,900 274 PTPP PP (Persero) Tbk. 995 1,025 990 1,005 10 40,513,400 40,930,672,500 3,667 188.910 1,010 J 1,040,900 1,005 T/B 1,506,000 275 PTRO Petrosea Tbk. 1,920 1,920 1,880 1,910 -10 969,000 1,842,132,000 462 1,528.000 1,915 J 11,100 1,910 T/B 109,600 276 PTSN Sat Nusapersada Tbk 230 234 216 218 -12 8,841,400 1,967,998,400 1,244 112.759 220 J 60,200 218 T/B 24,300 277 PTSP Pioneerindo Gourmet International Tbk. 5,100 0 0 5,100 0 0 0 0 400.000 5,075 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. 426 432 424 424 -2 47,575,400 20,364,155,200 2,543 1,634.604 426 J 67,000 424 T/B 554,500 279 PZZA Sarimelati Kencana Tbk. 640 645 635 635 -5 529,300 337,171,500 252 57.727 640 J 153,200 635 T/B 499,200 280 RALS Ramayana Lestari Sentosa Tbk. 560 570 560 565 5 5,225,200 2,952,207,000 933 353.125 570 J 849,500 565 T/B 46,300 281 RDTX Roda Vivatex Tbk 5,050 0 0 5,050 0 0 0 0 266.043 5,350 J 700 5,075 B 22,000 282 REAL Repower Asia Indonesia Tbk. 50 54 50 50 0 304,608,900 15,451,620,400 5,249 50.000 50 T/J 2,006,500 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. 392 396 390 392 0 358,700 140,666,600 75 240.491 392 T/J 12,800 390 B 10,500 285 RMBA Bentoel Internasional Investama Tbk. 228 244 228 240 12 14,800 3,420,000 8 1,877.934 238 J 3,100 230 B 280,900 286 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,230 1,220 1,225 -10 332,800 407,687,000 25 480.392 1,225 T/J 22,600 1,220 B 7,900 287 SAME Sarana Meditama Metropolitan Tbk. 85 97 80 89 4 143,246,900 12,868,058,700 6,574 111.250 90 J 357,900 89 T/B 101,200 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 0 0 9,800 0 0 0 0 6,322.581 10,200 J 2,000 9,600 B 600 289 SCMA Surya Citra Media Tbk. 1,305 1,310 1,275 1,280 -25 17,100,800 21,996,705,500 1,209 579.047 1,280 T/J 73,400 1,275 B 791,400 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 760 750 760 -10 800 606,000 4 850.064 760 T/J 10,300 745 B 100 291 SFAN Surya Fajar Capital Tbk. 980 980 960 975 -5 100,500 97,135,000 42 518.617 980 J 6,900 975 T/B 1,200 292 SGRO Sampoerna Agro Tbk. 1,800 1,800 1,790 1,795 -5 90,300 162,086,500 48 76.709 1,795 T/J 54,200 1,790 B 1,800 293 SHID Hotel Sahid Jaya International Tbk. 3,650 0 0 3,650 0 0 0 0 169.618 3,600 J 1,100 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 590 595 580 590 0 355,500 208,848,000 109 421.429 590 T/J 14,700 585 B 26,600 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,250 1,275 1,245 1,270 20 4,470,000 5,629,985,000 1,543 218.966 1,275 J 610,300 1,270 T/B 19,200 296 SILO Siloam International Hospitals Tbk. 4,800 4,870 4,530 4,550 -250 333,200 1,549,406,000 330 51.676 4,620 J 2,000 4,550 T/B 11,300 297 SIMP Salim Ivomas Pratama Tbk. 314 326 310 324 10 7,789,300 2,491,758,800 910 29.455 326 J 456,100 324 T/B 469,200 298 SIPD Sierad Produce Tbk. 1,040 0 0 1,040 0 0 0 0 1.156 1,040 J 32,300 970 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. 5,150 5,300 5,125 5,125 -25 287,400 1,490,230,000 68 4,456.522 5,150 J 1,200 5,125 T/B 600 301 SMAR Smart Tbk. 3,050 3,100 3,050 3,050 0 300 920,000 3 1,007.731 3,100 J 2,100 3,050 T/B 200 302 SMBR Semen Baturaja (Persero) Tbk. 545 555 510 510 -35 73,155,800 37,692,249,500 5,119 91.071 510 T/J 5,619,000 0 B 0 303 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,025 1,000 1,010 -15 44,600 44,777,000 36 1,219.807 1,020 J 2,000 1,010 T/B 1,800 304 SMRA Summarecon Agung Tbk. 615 620 605 610 -5 45,766,200 27,954,048,500 2,412 1,002.300 615 J 2,377,200 610 T/B 1,828,500 305 SMSM Selamat Sempurna Tbk. 1,265 1,310 1,245 1,305 40 4,068,800 5,224,666,000 1,680 3,485.670 1,310 J 205,700 1,300 B 15,000 306 SOCI Soechi Lines Tbk. 139 142 130 130 -9 31,478,700 4,165,991,300 1,325 23.636 130 T/J 4,069,200 0 B 0 307 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. 478 480 476 478 0 102,900 49,174,600 36 41.207 480 J 500 478 T/B 1,100 309 SQMI Wilton Makmur Indonesia Tbk. 202 212 197 206 4 15,315,300 3,179,725,700 1,128 117.060 208 J 857,600 206 T/B 160,100 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 126 128 128 128 2 1,700 217,600 5 136.605 128 T/J 5,500 126 B 7,100 311 SRIL Sri Rejeki Isman Tbk. 199 200 197 198 -1 15,066,500 2,989,393,800 1,189 82.500 199 J 1,659,100 198 T/B 269,700 312 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,770 2,760 2,760 0 47,900 132,417,000 30 50.182 2,770 J 10,000 2,760 T/B 5,500 313 SSIA Surya Semesta Internusa Tbk. 378 382 374 380 2 22,581,300 8,522,024,000 1,516 155.897 382 J 516,300 380 T/B 43,200 314 SSMS Sawit Sumbermas Sarana Tbk. 835 840 825 835 0 181,000 150,372,500 68 124.627 840 J 186,100 835 T/B 34,100 315 STTP Siantar Top Tbk. 7,700 7,950 7,900 7,950 250 4,500 35,770,000 6 4,697.749 7,900 J 900 7,700 B 900 316 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 4,550 J 600 0 B 0 318 SURE Super Energy Tbk. 2,920 2,920 2,920 2,920 0 200 584,000 2 1,883.871 2,920 T/J 200 2,910 B 200 319 TAMU Pelayaran Tamarin Samudra Tbk. 59 62 55 55 -4 5,164,900 289,567,800 412 502.513 55 T/J 20,300 0 B 0 320 TARA Sitara Propertindo Tbk. 87 81 81 81 -6 31,800 2,575,800 13 76.415 81 T/J 20,861,700 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,220 1,350 1,205 1,300 80 138,110,900 174,435,750,500 7,582 320.988 1,305 J 206,000 1,300 T/B 391,800 322 TBLA Tunas Baru Lampung Tbk. 710 720 695 710 0 3,018,300 2,128,837,500 671 161.676 715 J 102,300 710 T/B 266,400 323 TCID Mandom Indonesia Tbk. 6,900 7,000 6,750 7,000 100 10,800 72,970,000 12 686.598 7,000 T/J 3,000 6,775 B 200 324 TCPI Transcoal Pacific Tbk. 4,050 4,070 3,930 3,950 -100 12,333,500 49,289,005,000 5,976 2,862.319 3,950 T/J 9,800 3,940 B 52,700 325 TDPM Tridomain Performance Materials Tbk. 91 93 90 92 1 1,790,200 163,543,100 265 40.351 92 T/J 3,400 91 B 333,800 326 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 0 310 B 6,600 329 TGKA Tigaraksa Satria Tbk. 6,500 7,800 7,800 7,800 1,300 100 780,000 1 6,409.730 7,800 T/J 100 6,075 B 100 330 TINS Timah Tbk. 740 795 735 780 40 76,452,700 58,497,964,500 5,358 398.575 780 T/J 3,666,100 775 B 620,500 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 7,150 6,500 6,975 250 24,821,400 172,227,220,000 10,625 431.252 7,000 J 342,300 6,975 T/B 2,256,800 332 TOBA Toba Bara Sejahtra Tbk. 348 348 324 346 -2 150,900 52,324,000 19 73.014 346 T/J 34,100 330 B 1,000 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 2 80.475 50 T/J 183,794,200 0 B 0 334 TOTL Total Bangun Persada Tbk. 306 308 302 302 -4 5,014,900 1,519,554,200 496 108.545 304 J 227,100 302 T/B 536,600 335 TOTO Surya Toto Indonesia Tbk. 224 224 214 216 -8 528,700 116,002,400 119 700.684 222 J 1,000 216 T/B 123,900 336 TOWR Sarana Menara Nusantara Tbk. 1,080 1,095 1,070 1,090 10 212,208,800 229,790,517,500 10,088 5,192.207 1,090 T/J 831,000 1,085 B 139,800 337 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. 115 120 117 119 4 59,300 7,056,600 9 119.917 119 T/J 16,000 118 B 48,000 339 TRIN Perintis Triniti Properti Tbk. 270 272 266 268 -2 12,480,100 3,347,478,000 442 134.000 268 T/J 98,100 266 B 221,700 340 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 19,800 382 B 19,800 342 TSPC Tempo Scan Pacific Tbk. 1,370 1,400 1,380 1,380 10 358,900 499,050,000 191 246.182 1,385 J 2,000 1,380 T/B 3,200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,750 2,760 2,560 2,760 10 154,500 412,653,000 83 71.688 2,760 T/J 200 2,600 B 100 344 TURI Tunas Ridean Tbk. 1,365 1,370 1,370 1,370 5 268,000 367,160,000 24 3,044.444 1,375 J 12,500 1,365 B 18,000 345 UCID Uni-Charm Indonesia Tbk. 1,535 1,540 1,535 1,540 5 217,500 334,048,500 127 102.667 1,545 J 8,800 1,535 B 3,700 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,620 1,605 1,605 0 574,400 924,054,000 340 3,111.913 1,610 J 10,000 1,605 T/B 11,500 347 UNIC Unggul Indah Cahaya Tbk. 3,940 3,940 3,940 3,940 0 100 394,000 1 145.922 3,940 T/J 600 3,720 B 400 348 URBN Urban Jakarta Propertindo Tbk. 1,450 1,450 1,415 1,415 -35 178,400 258,062,500 37 117.917 1,450 J 62,700 1,410 B 4,300 349 VICO Victoria Investama Tbk. 75 76 70 71 -4 174,600 12,357,000 36 56.800 74 J 15,500 71 T/B 7,300 350 VOKS Voksel Electric Tbk. 196 200 194 194 -2 21,600 4,232,500 18 85.816 198 J 4,900 194 T/B 10,400 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 204 197 199 0 44,471,000 8,916,799,900 1,411 68.621 200 J 9,174,700 199 T/B 2,466,300 352 WIKA Wijaya Karya (Persero) Tbk. 1,210 1,235 1,200 1,205 -5 12,971,300 15,750,541,000 2,242 309.726 1,210 J 59,500 1,205 T/B 1,986,700 353 WOOD Integra Indocabinet Tbk. 386 392 378 386 0 34,337,800 13,261,624,200 1,765 148.462 386 T/J 9,949,500 382 B 262,700 354 WSBP Waskita Beton Precast Tbk. 199 202 198 199 0 15,127,800 3,015,000,300 799 40.612 200 J 3,351,200 199 T/B 10,321,400 355 WSKT Waskita Karya (Persero) Tbk. 665 695 655 660 -5 69,608,200 46,976,843,000 5,735 178.138 665 J 1,022,200 660 T/B 1,829,600 356 WTON Wijaya Karya Beton Tbk. 286 288 282 284 -2 8,715,800 2,481,519,600 1,328 48.136 286 J 3,466,500 284 T/B 210,000 357 ZINC Kapuas Prima Coal Tbk. 137 138 135 136 -1 135,737,200 18,563,577,700 1,252 484.831 136 T/J 32,200 135 B 6,457,000 Total 7,060,315,900 4,016,135,020,400 494,576 4,928,641,000 226,043,000 Jakarta, 29 July 2020 Trading Division