List of Securities Quotation: IDX SMC Composite Date: Thursday, 30 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. 9,700 10,225 9,700 9,700 0 4,630,200 45,653,320,000 4,567 788.004 9,725 J 5,000 9,700 T/B 282,200 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 7,025 7,025 7,025 0 100 702,500 1 1,603.812 7,025 T/J 400 0 B 0 3 ABMM ABM Investama Tbk. 1,075 1,075 1,075 1,075 0 700 752,500 4 28.667 1,080 J 1,000 1,065 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,740 1,795 1,740 1,750 10 13,366,200 23,541,186,500 4,552 2,134.146 1,750 T/J 289,600 1,745 B 22,800 5 ADHI Adhi Karya (Persero) Tbk. 630 635 600 600 -30 33,301,500 20,248,565,500 3,308 471.205 605 J 1,137,100 600 T/B 89,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,975 7,825 7,900 -75 158,100 1,248,500,000 248 339.785 7,900 T/J 1,200 7,875 B 3,900 7 ADRO Adaro Energy Tbk. 1,085 1,100 1,075 1,085 0 41,227,100 44,685,951,500 5,027 98.636 1,085 T/J 881,600 1,080 B 457,300 8 AGII Aneka Gas Industri Tbk. 545 565 545 545 0 52,900 28,924,000 42 49.545 550 J 1,100 545 T/B 21,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 240 248 228 232 -8 75,788,800 17,994,525,600 4,322 379.035 232 T/J 533,700 230 B 3,399,200 10 AGRS Bank IBK Indonesia Tbk. 161 160 150 155 -6 368,800 56,228,100 92 140.909 156 J 1,400 155 T/B 2,800 11 AKRA AKR Corporindo Tbk. 2,850 2,930 2,850 2,880 30 32,917,500 94,802,823,000 4,525 2,295.351 2,890 J 36,600 2,880 T/B 278,200 12 AMAG Asuransi Multi Artha Guna Tbk. 266 260 248 248 -18 2,550,100 633,353,200 368 236.190 250 J 58,900 248 T/B 291,800 13 AMAR Bank Amar Indonesia Tbk. 376 376 358 374 -2 356,200 128,493,400 54 214.943 372 J 100 364 B 500 14 AMFG Asahimas Flat Glass Tbk. 2,860 2,710 2,670 2,700 -160 15,300 41,305,000 9 110.204 2,820 J 4,700 2,700 T/B 4,600 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,985 1,990 1,940 1,970 -15 26,800 52,846,500 15 103.684 1,970 T/J 3,100 1,945 B 100 16 AMRT Sumber Alfaria Trijaya Tbk. 745 750 740 740 -5 247,400 183,679,500 124 1,888.285 740 T/J 230,800 735 B 101,800 17 ANJT Austindo Nusantara Jaya Tbk. 585 595 545 595 10 1,100 629,500 3 49.583 600 J 2,900 550 B 200 18 ANTM Aneka Tambang Tbk. 730 740 720 730 0 68,996,600 50,390,271,500 4,642 481.308 735 J 5,835,000 730 T/B 440,300 19 APIC Pacific Strategic Financial Tbk. 835 860 830 835 0 10,720,500 9,033,835,500 2,447 888.147 850 J 503,000 835 T/B 121,600 20 APLN Agung Podomoro Land Tbk. 118 121 116 117 -1 15,512,200 1,834,761,300 793 32.055 118 J 1,360,300 117 T/B 1,014,900 21 ARII Atlas Resources Tbk. 500 510 466 482 -18 39,900 18,890,500 21 32.133 482 T/J 3,900 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. 424 424 410 422 -2 441,500 185,253,200 105 2,868.212 422 T/J 75,700 418 B 29,700 24 ARTO Bank Jago Tbk. 2,770 2,800 2,750 2,800 30 283,200 787,366,000 70 14,111.481 2,810 J 50,700 2,800 T/B 15,200 25 ASGR Astra Graphia Tbk. 670 675 660 660 -10 323,200 214,566,000 172 136.839 665 J 163,000 660 T/B 5,500 26 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,170 1,145 1,170 15 50,000 57,751,500 47 2,166.667 1,170 T/J 2,800 1,155 B 1,900 27 ASRI Alam Sutera Realty Tbk. 126 129 122 123 -3 59,749,600 7,383,464,500 2,142 117.143 124 J 4,591,400 123 T/B 189,600 28 ASSA Adi Sarana Armada Tbk. 520 550 515 535 15 20,080,000 10,772,089,500 1,476 137.179 540 J 1,399,800 535 T/B 300 29 ATIC Anabatic Technologies Tbk. 655 615 615 615 -40 100 61,500 1 87.857 680 J 1,200 615 T/B 1,900 30 AUTO Astra Otoparts Tbk. 865 890 860 870 5 1,054,600 920,313,500 419 786.832 875 J 92,300 870 T/B 127,800 31 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 200 10,000 1 57.388 50 T/J 32,759,500 0 B 0 32 BACA Bank Capital Indonesia Tbk. 338 422 336 422 84 413,700 156,890,600 166 311.129 422 T/J 27,000 400 B 900 33 BALI Bali Towerindo Sentra Tbk. 850 890 890 890 40 16,100 14,329,000 7 1,112.500 890 T/J 11,400 810 B 1,000 34 BBKP Bank Bukopin Tbk. 179 184 178 178 -1 26,540,700 4,758,224,900 1,025 53.376 179 J 157,900 178 T/B 3,343,100 35 BBMD Bank Mestika Dharma Tbk. 1,460 1,460 1,455 1,455 -5 700 1,019,500 3 105.435 1,455 T/J 1,500 0 B 0 36 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,305 1,265 1,265 -20 78,846,200 100,502,804,500 3,808 165.000 1,265 T/J 1,478,800 1,260 B 2,365,300 37 BBYB Bank Yudha Bhakti Tbk. 300 310 300 300 0 204,100 61,231,000 9 305.437 300 T/J 498,500 294 B 1,900 38 BCAP MNC Kapital Indonesia Tbk. 150 150 144 148 -2 1,131,500 165,961,800 146 419.715 148 T/J 61,300 147 B 60,000 39 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 40 BDMN Bank Danamon Indonesia Tbk. 2,740 2,790 2,730 2,740 0 966,800 2,661,829,000 439 1.547 2,770 J 10,000 2,740 T/B 466,600 41 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 17,600 880,000 13 217.306 50 T/J 784,187,800 0 B 0 42 BEST Bekasi Fajar Industrial Estate Tbk. 125 129 121 123 -2 38,367,500 4,781,778,500 1,417 72.353 124 J 1,532,200 123 T/B 1,294,100 43 BFIN BFI Finance Indonesia Tbk. 274 326 274 290 16 90,593,400 26,905,981,200 5,653 1,486.113 290 T/J 354,800 288 B 111,700 44 BHIT MNC Investama Tbk. 50 50 50 50 0 177,600 8,880,000 11 146.220 50 T/J 29,704,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 845 880 820 880 35 7,826,200 6,785,329,000 202 497.186 880 T/J 320,200 830 B 99,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,600 1,280,000 4 35.714 50 T/J 62,336,800 0 B 0 47 BIRD Blue Bird Tbk. 1,125 1,130 1,075 1,115 -10 996,800 1,098,229,500 278 17.154 1,115 T/J 519,400 1,090 B 520,700 48 BISI BISI International Tbk. 815 875 820 840 25 874,700 734,716,500 259 420.000 845 J 17,600 840 T/B 44,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 965 975 930 935 -30 17,861,400 16,850,235,000 2,683 155.833 940 J 333,400 935 T/B 1,089,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 565 545 550 -5 19,764,400 10,931,995,500 2,827 127.907 555 J 7,874,300 550 T/B 500,300 51 BKSL Sentul City Tbk. 50 50 50 50 0 3,704,800 185,240,000 40 3.455 50 T/J 96,567,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 76 82 73 77 1 109,600 8,576,500 16 176.687 77 T/J 22,600 73 B 25,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100 5,000 1 0.658 50 T/J 130,326,700 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 3,400 B 200 55 BMAS Bank Maspion Indonesia Tbk. 268 266 250 264 -4 8,500 2,252,000 6 82.500 282 J 300 264 T/B 12,000 56 BMTR Global Mediacom Tbk. 222 226 212 214 -8 27,203,300 5,921,914,800 1,389 174.182 216 J 394,700 214 T/B 653,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,400 120,000 2 0.172 50 T/J 57,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 780 785 770 770 -10 4,800,800 3,714,297,500 789 5.685 775 J 168,500 770 T/B 194,800 59 BNII Bank Maybank Indonesia Tbk. 212 230 198 198 -14 61,326,500 12,913,785,700 4,178 2.359 199 J 190,700 198 T/B 2,576,100 60 BNLI Bank Permata Tbk. 1,265 1,270 1,255 1,270 5 5,982,900 7,554,485,000 662 13.828 1,270 T/J 590,300 1,260 B 1,100 61 BOGA Bintang Oto Global Tbk. 1,400 1,415 1,370 1,400 0 74,043,200 103,562,675,500 3,339 1,359.223 1,400 T/J 21,900 1,395 B 126,300 62 BOLA Bali Bintang Sejahtera Tbk. 164 174 157 164 0 43,600 7,148,900 32 93.714 164 T/J 1,700 157 B 9,400 63 BOLT Garuda Metalindo Tbk. 865 855 810 855 -10 669,200 572,157,500 3 155.455 855 T/J 100 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 114,000 1,210 B 13,200 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 5,325 J 100 4,980 B 100 67 BRIS Bank BRIsyariah Tbk. 550 580 520 540 -10 287,754,200 158,506,519,000 21,920 105.882 545 J 1,571,200 540 T/B 2,578,000 68 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 423,100 21,155,000 23 7.874 50 T/J 76,304,100 0 B 0 69 BRNA Berlina Tbk. 930 930 930 930 0 3,100 2,883,000 3 697.779 950 J 100 925 B 24,000 70 BSDE Bumi Serpong Damai Tbk. 715 765 690 690 -25 71,553,200 49,989,083,500 4,160 135.160 695 J 700 690 T/B 9,326,700 71 BSIM Bank Sinarmas Tbk. 515 520 500 515 0 700 359,500 5 351.251 515 T/J 6,300 505 B 500 72 BSSR Baramulti Suksessarana Tbk. 1,335 1,340 1,290 1,330 -5 30,100 39,224,500 11 68.205 1,310 J 1,500 1,280 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 0 0 50 0 0 0 0 383.083 50 J 5,440,500 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. 2,280 2,450 2,290 2,290 10 299,800 704,900,000 247 443.316 2,300 J 1,500 2,290 T/B 7,000 77 BTPS Bank BTPN Syariah Tbk. 3,430 3,490 3,380 3,450 20 25,228,900 87,091,990,000 5,396 353.846 3,460 J 53,100 3,450 T/B 1,466,300 78 BUKK Bukaka Teknik Utama Tbk. 665 710 660 700 35 225,400 157,538,000 60 118.644 720 J 10,000 690 B 2,500 79 BULL Buana Lintas Lautan Tbk. 320 334 322 324 4 155,285,400 50,370,654,800 4,722 31.684 326 J 823,300 324 T/B 1,038,700 80 BUMI Bumi Resources Tbk. 50 50 50 50 0 291,400 14,570,000 70 2.902 50 T/J 1,722,758,000 0 B 0 81 BWPT Eagle High Plantations Tbk. 121 126 117 119 -2 162,283,600 19,579,367,400 9,495 26.026 119 T/J 1,067,100 118 B 6,821,000 82 CAMP Campina Ice Cream Industry Tbk. 204 204 197 197 -7 1,053,400 209,345,100 265 59.697 198 J 10,000 197 T/B 4,500 83 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 674,900 33,745,000 19 28.571 50 T/J 40,473,600 0 B 0 84 CASA Capital Financial Indonesia Tbk. 332 390 328 390 58 3,002,000 1,083,808,400 226 712.498 390 T/J 17,600 388 B 42,800 85 CASS Cardig Aero Services Tbk. 216 260 214 220 4 165,988,100 40,324,044,200 14,540 55.000 222 J 22,300 220 T/B 12,213,600 86 CENT Centratama Telekomunikasi Indonesia Tbk. 114 118 110 110 -4 16,906,300 1,914,046,000 596 704.000 113 J 120,200 110 T/B 1,180,300 87 CFIN Clipan Finance Indonesia Tbk. 190 199 190 191 1 375,400 72,691,600 63 14.946 194 J 500 190 B 281,600 88 CITA Cita Mineral Investindo Tbk. 2,000 2,000 1,990 1,990 -10 1,100 2,190,000 2 7,221.134 1,990 T/J 200 1,980 B 5,000 89 CLAY Citra Putra Realty Tbk. 2,080 0 0 2,080 0 0 0 0 1,155.556 2,050 J 300 1,935 B 1,000 90 CLEO Sariguna Primatirta Tbk. 525 535 500 515 -10 36,284,900 18,772,973,000 3,810 2,239.130 515 T/J 250,200 510 B 222,000 91 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,140 980 990 -60 329,400 341,767,000 100 94.731 1,100 J 1,000 990 T/B 13,900 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 164,104,400 0 B 0 94 CSAP Catur Sentosa Adiprana Tbk. 324 332 328 330 6 151,400 50,010,000 49 166.528 330 T/J 2,000 316 B 3,500 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. 655 665 645 655 0 21,089,900 13,822,507,000 1,870 146.651 660 J 158,700 655 T/B 1,216,600 97 DEFI Danasupra Erapacific Tbk. 1,785 1,790 1,780 1,785 0 27,400 48,943,000 32 3,582.755 1,790 J 1,700 1,785 T/B 700 98 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 240,717,600 0 B 0 99 DILD Intiland Development Tbk. 178 181 177 179 1 1,898,200 340,276,600 121 31.192 179 T/J 144,600 178 B 114,600 100 DIVA Distribusi Voucher Nusantara Tbk. 2,110 2,110 1,970 2,020 -90 125,500 256,329,000 138 68.475 2,020 T/J 7,100 2,010 B 6,100 101 DLTA Delta Djakarta Tbk. 4,800 4,800 4,740 4,740 -60 20,100 95,658,000 41 28,334.031 4,750 J 12,600 4,740 T/B 1,000 102 DMAS Puradelta Lestari Tbk. 234 234 218 220 -14 102,596,900 22,787,154,000 3,161 104.762 222 J 210,900 220 T/B 6,243,800 103 DMMX Digital Mediatama Maxima Tbk. 238 248 226 230 -8 9,155,700 2,108,019,800 782 100.000 230 T/J 64,300 228 B 1,599,000 104 DMND Diamond Food Indonesia Tbk. 950 945 930 930 -20 21,200 19,775,000 37 101.639 940 J 200 930 T/B 4,900 105 DNAR Bank Oke Indonesia Tbk. 254 240 240 240 -14 5,200 1,248,000 4 218.182 254 J 112,100 240 T/B 3,000 106 DNET Indoritel Makmur Internasional Tbk. 3,380 3,490 3,390 3,450 70 214,300 739,470,000 19 3,030.596 3,450 T/J 192,600 3,440 B 200 107 DOID Delta Dunia Makmur Tbk. 266 278 260 260 -6 50,988,700 13,610,272,400 2,579 351.998 262 J 50,200 260 T/B 8,069,100 108 DSNG Dharma Satya Nusantara Tbk. 360 374 354 366 6 6,097,100 2,237,168,400 512 98.919 366 T/J 184,500 364 B 331,300 109 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,125 J 500 19,425 B 100 110 DUCK Jaya Bersama Indo Tbk. 390 394 364 366 -24 11,549,400 4,270,608,400 1,750 72.475 366 T/J 203,700 364 B 714,100 111 DUTI Duta Pertiwi Tbk 3,860 3,860 3,790 3,790 -70 7,900 30,263,000 26 381.173 3,790 T/J 2,600 3,780 B 1,700 112 DVLA Darya-Varia Laboratoria Tbk. 2,320 2,370 2,260 2,320 0 100,800 234,868,000 71 853.973 2,330 J 2,500 2,320 T/B 2,200 113 DWGL Dwi Guna Laksana Tbk. 228 228 226 226 -2 2,700 615,400 2 150.667 226 T/J 400 218 B 100 114 ECII Electronic City Indonesia Tbk. 700 0 0 700 0 0 0 0 17.284 690 J 100,000 660 B 600 115 ELSA Elnusa Tbk. 230 234 228 228 -2 22,598,300 5,219,637,600 1,186 57.000 230 J 1,715,800 228 T/B 2,516,900 116 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 786,881,600 0 B 0 117 EMTK Elang Mahkota Teknologi Tbk. 4,600 4,500 4,500 4,500 -100 100 450,000 1 625.000 4,580 J 15,700 4,410 B 100 118 EPMT Enseval Putera Megatrading Tbk. 1,850 1,855 1,800 1,805 -45 31,200 56,778,500 24 1,262.865 1,855 J 3,000 1,805 T/B 2,500 119 ERAA Erajaya Swasembada Tbk. 1,450 1,480 1,410 1,470 20 24,865,100 35,958,041,000 3,472 147.000 1,475 J 404,000 1,470 T/B 206,100 120 ESSA Surya Esa Perkasa Tbk. 161 161 155 155 -6 2,923,700 458,923,000 243 288.581 159 J 43,400 155 T/B 1,100,200 121 EXCL XL Axiata Tbk. 2,540 2,560 2,410 2,500 -40 60,590,100 150,929,016,000 8,923 126.877 2,510 J 57,900 2,500 T/B 3,009,200 122 FAST Fast Food Indonesia Tbk. 915 925 915 920 5 13,300 12,237,000 23 2,893.719 925 J 15,800 920 T/B 2,400 123 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 100 700,000 1 1,604.180 7,200 J 500 7,050 B 500 124 FILM MD Pictures Tbk. 162 172 158 163 1 4,436,600 726,394,900 554 77.619 163 T/J 47,700 162 B 125,800 125 FISH FKS Multi Agro Tbk. 3,030 2,960 2,890 2,890 -140 1,700 4,985,000 13 2,312.000 2,950 J 100 2,880 B 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. 153 156 143 143 -10 425,144,200 61,711,305,400 11,476 7.944 143 T/J 55,586,600 0 B 0 128 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. 294 280 276 276 -18 7,000 1,952,400 5 32.857 278 J 800 276 T/B 2,000 130 GIAA Garuda Indonesia (Persero) Tbk. 248 250 242 244 -4 16,672,700 4,087,167,600 2,143 32.800 246 J 207,600 244 T/B 7,573,800 131 GJTL Gajah Tunggal Tbk. 580 605 540 540 -40 16,398,100 9,075,954,500 1,497 106.015 540 T/J 1,371,000 0 B 0 132 GMFI Garuda Maintenance Facility Aero Asia Tbk. 85 85 82 84 -1 5,436,100 460,304,200 196 21.000 85 J 81,300 84 T/B 2,400 133 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. 1,325 1,365 1,330 1,340 15 471,400 636,787,500 218 104.280 1,340 T/J 200 1,335 B 8,800 135 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. 109 114 102 102 -7 201,600 21,045,800 44 40.800 102 T/J 9,900 0 B 0 137 HEAL Medikaloka Hermina Tbk. 3,050 3,050 3,000 3,050 0 350,500 1,061,591,000 125 82.432 3,070 J 20,100 3,050 T/B 49,800 138 HERO Hero Supermarket Tbk. 865 890 850 875 10 5,100 4,436,000 20 1,826.417 880 J 700 850 B 400 139 HEXA Hexindo Adiperkasa Tbk. 3,450 3,480 3,370 3,370 -80 106,800 363,959,000 103 1,031.654 3,390 J 200 3,370 T/B 1,200 140 HITS Humpuss Intermoda Transportasi Tbk. 515 0 0 515 0 0 0 0 792.308 510 J 100 480 B 200 141 HOKI Buyung Poetra Sembada Tbk. 650 715 650 680 30 92,794,300 63,622,929,000 7,663 219.355 685 J 888,000 680 T/B 10,154,200 142 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 143 HRME Menteng Heritage Realty Tbk. 52 55 52 54 2 15,225,400 813,521,500 906 51.429 55 J 2,546,800 54 T/B 359,800 144 HRTA Hartadinata Abadi Tbk. 242 246 230 234 -8 474,400 112,354,200 117 78.000 236 J 53,600 234 T/B 700 145 HRUM Harum Energy Tbk. 1,180 1,190 1,175 1,180 0 370,900 437,038,500 224 22.692 1,185 J 2,000 1,180 T/B 8,000 146 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 147 IFII Indonesia Fibreboard Industry Tbk. 133 142 133 135 2 1,215,900 168,925,000 113 128.571 139 J 6,500 135 T/B 99,500 148 IFSH Ifishdeco Tbk. 450 0 0 450 0 0 0 0 102.273 448 J 2,000 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. 665 670 650 650 -15 1,990,700 1,304,109,500 398 87.263 655 J 16,200 650 T/B 60,000 151 IMJS Indomobil Multi Jasa Tbk. 246 256 246 246 0 1,226,600 304,167,000 105 49.200 250 J 41,500 246 T/B 82,900 152 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,260 1,265 5 648,800 819,214,000 68 332.895 1,265 T/J 30,100 1,260 B 800 153 INAF Indofarma Tbk. 2,110 2,500 1,965 2,280 170 27,132,100 61,827,410,000 9,815 912.000 2,290 J 22,200 2,280 T/B 109,400 154 INCO Vale Indonesia Tbk. 3,400 3,510 3,410 3,420 20 11,143,500 38,407,974,000 2,852 1,395.918 3,420 T/J 1,491,500 3,410 B 108,200 155 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,290 2,390 0 6,300 14,968,000 6 321.890 2,370 J 3,800 2,290 B 4,700 156 INDS Indospring Tbk. 2,170 2,210 2,140 2,140 -30 32,500 70,176,000 18 200.625 2,200 J 2,300 2,140 T/B 7,200 157 INDY Indika Energy Tbk. 1,015 1,025 955 980 -35 22,331,100 22,127,606,500 3,246 33.220 985 J 91,200 980 T/B 704,000 158 INKP Indah Kiat Pulp & Paper Tbk. 7,850 8,000 7,725 7,800 -50 6,344,700 49,623,605,000 2,960 401.923 7,800 T/J 355,100 7,775 B 39,600 159 INPP Indonesian Paradise Property Tbk. 700 700 675 700 0 200 137,500 2 666.667 700 T/J 4,600 675 B 900 160 INPS Indah Prakasa Sentosa Tbk. 1,655 1,775 1,570 1,775 120 12,500 21,048,500 22 643.116 1,775 T/J 1,500 1,570 B 200 161 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 810 J 1,200 765 B 100 162 INTA Intraco Penta Tbk. 276 300 276 300 24 1,084,700 305,296,000 45 211.475 310 J 100 262 B 13,700 163 IPCC Indonesia Kendaraan Terminal Tbk. 426 436 428 432 6 2,396,100 1,033,858,400 473 26.341 432 T/J 165,300 430 B 531,800 164 IPTV MNC Vision Networks Tbk. 338 338 326 328 -10 35,288,000 11,806,578,800 4,898 136.667 328 T/J 910,200 326 B 481,500 165 IRRA Itama Ranoraya Tbk. 580 580 540 540 -40 1,106,600 608,110,500 157 144.385 540 T/J 261,700 0 B 0 166 ISAT Indosat Tbk. 2,340 2,420 2,210 2,300 -40 12,918,400 30,018,909,000 4,380 164.286 2,320 J 1,500 2,300 T/B 401,500 167 ISSP Steel Pipe Industry of Indonesia Tbk. 132 133 129 129 -3 4,506,800 582,886,700 331 43.729 130 J 125,100 129 T/B 671,400 168 ITIC Indonesian Tobacco Tbk. 905 860 845 845 -60 411,800 348,128,500 222 384.091 845 T/J 1,236,500 0 B 0 169 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,800 7,900 0 3,453,200 27,174,725,000 1,771 56.429 7,900 T/J 43,400 7,875 B 41,300 170 JAST Jasnita Telekomindo Tbk. 80 81 76 77 -3 7,101,000 552,006,200 643 31.301 78 J 470,900 77 T/B 331,200 171 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 26,800 1,340,000 2 35.714 50 T/J 227,528,700 0 B 0 172 JIHD Jakarta International Hotels & Development Tbk. 486 498 480 498 12 12,500 6,073,600 8 282.489 498 T/J 1,400 482 B 500 173 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 360 336 360 22 753,100 270,996,000 21 297.971 360 T/J 19,900 330 B 5,000 174 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,110 1,055 1,060 -45 57,596,600 61,325,230,500 8,030 289.776 1,060 T/J 11,400 1,055 B 2,038,000 175 JRPT Jaya Real Property Tbk. 412 414 408 412 0 1,772,200 729,142,600 155 396.154 412 T/J 120,800 410 B 495,800 176 JSMR Jasa Marga (Persero) Tbk. 3,990 4,020 3,900 3,930 -60 10,167,500 39,963,275,000 4,539 231.749 3,930 T/J 963,900 3,920 B 36,300 177 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 400 0 B 0 178 JTPE Jasuindo Tiga Perkasa Tbk. 765 765 760 760 -5 272,800 208,623,000 25 1,688.889 770 J 21,900 760 T/B 4,800 179 KAEF Kimia Farma Tbk. 2,220 2,570 2,070 2,250 30 123,136,300 284,739,292,000 22,208 2,250.000 2,260 J 153,200 2,250 T/B 73,300 180 KBLI KMI Wire & Cable Tbk. 396 396 370 380 -16 7,118,000 2,733,004,400 690 46.173 386 J 45,200 380 T/B 261,300 181 KEEN Kencana Energi Lestari Tbk. 348 398 348 386 38 4,038,000 1,520,102,200 579 97.475 386 T/J 3,900 384 B 104,500 182 KEJU Mulia Boga Raya Tbk. 1,035 1,040 995 1,025 -10 293,800 297,991,500 117 136.667 1,025 T/J 200 1,020 B 14,200 183 KIAS Keramika Indonesia Assosiasi Tbk. 50 0 0 50 0 0 0 0 1.818 50 J 263,300 0 B 0 184 KIJA Kawasan Industri Jababeka Tbk. 141 159 138 159 18 1,150,700 179,440,200 110 5.516 159 T/J 925,300 145 B 100 185 KINO Kino Indonesia Tbk. 3,330 3,350 3,290 3,320 -10 379,200 1,252,576,000 134 87.368 3,320 T/J 10,600 3,310 B 1,500 186 KJEN Krida Jaringan Nusantara Tbk. 1,100 0 0 1,100 0 0 0 0 544.554 1,100 J 300 0 B 0 187 KKGI Resource Alam Indonesia Tbk. 206 220 195 208 2 969,500 201,650,400 11 729.825 208 T/J 36,300 195 B 100 188 KMTR Kirana Megatara Tbk. 312 320 312 316 4 95,000 30,132,400 21 68.996 318 J 9,900 316 T/B 10,000 189 KOTA DMS Propertindo Tbk. 650 675 640 670 20 16,278,500 10,710,886,000 1,156 335.000 670 T/J 494,800 665 B 265,800 190 KPIG MNC Land Tbk. 108 109 106 107 -1 881,800 94,724,200 75 230.241 108 J 574,400 107 T/B 200 191 KRAH Grand Kartech Tbk. 474 0 0 474 0 0 0 0 172.364 460 J 2,200 0 B 0 192 KRAS Krakatau Steel (Persero) Tbk. 386 396 376 380 -6 125,408,000 48,287,674,200 9,224 47.242 380 T/J 2,035,700 378 B 3,462,800 193 KREN Kresna Graha Investama Tbk. 112 114 105 108 -4 19,682,900 2,108,332,500 1,248 1,123.596 109 J 208,100 108 T/B 22,500 194 LAND Trimitra Propertindo Tbk. 189 210 198 204 15 1,259,400 251,986,200 17 52.308 204 T/J 90,000 190 B 1,300 195 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,800 6,100 5,800 6,100 300 2,100 12,630,000 2 100.826 6,100 T/J 700 5,800 B 4,400 196 LINK Link Net Tbk. 1,900 1,920 1,900 1,905 5 1,517,400 2,891,582,500 626 119.062 1,910 J 11,800 1,900 B 230,600 197 LPCK Lippo Cikarang Tbk 830 850 805 815 -15 1,297,000 1,070,325,000 299 91.888 815 T/J 12,900 810 B 75,700 198 LPKR Lippo Karawaci Tbk. 139 141 136 138 -1 26,617,300 3,674,617,500 1,091 44.563 139 J 2,554,900 138 T/B 614,300 199 LPPF Matahari Department Store Tbk. 1,315 1,345 1,285 1,305 -10 21,468,200 28,111,333,500 3,598 29.571 1,310 J 12,000 1,305 T/B 1,778,300 200 LSIP PP London Sumatra Indonesia Tbk. 990 1,015 990 990 0 24,227,000 24,221,194,500 3,342 255.484 990 T/J 133,800 985 B 509,600 201 MAIN Malindo Feedmill Tbk. 655 670 610 610 -45 36,584,000 22,520,757,000 5,012 346.591 615 J 898,600 610 T/B 208,400 202 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,240 2,180 2,200 0 323,900 710,422,000 111 104.762 2,210 J 23,500 2,200 T/B 13,700 203 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,350 1,310 1,345 35 8,400 11,243,500 9 80.060 1,350 J 1,000 1,320 B 100 204 MAPI Mitra Adiperkasa Tbk. 700 705 665 685 -15 48,121,900 33,255,850,500 2,363 1,099.254 685 T/J 74,500 680 B 64,700 205 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 34,900 1,745,000 16 66.667 50 T/J 4,760,100 0 B 0 206 MARK Mark Dynamics Indonesia Tbk. 940 945 895 925 -15 14,688,300 13,664,640,500 1,297 1,850.000 925 T/J 85,000 920 B 8,900 207 MASA Multistrada Arah Sarana Tbk. 600 610 585 585 -15 42,400 24,874,500 10 415.956 595 J 200 585 T/B 13,100 208 MBAP Mitrabara Adiperdana Tbk. 1,750 1,795 1,700 1,770 20 215,500 374,990,500 132 136.154 1,770 T/J 88,300 1,730 B 300 209 MCAS M Cash Integrasi Tbk. 2,100 2,150 2,100 2,130 30 2,032,400 4,319,474,000 365 153.791 2,130 T/J 38,900 2,120 B 7,000 210 MCOR Bank China Construction Bank Indonesia Tbk. 134 139 133 137 3 6,959,200 949,521,200 336 122.879 137 T/J 3,375,300 136 B 157,500 211 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,283,900 0 B 0 212 MDKA Merdeka Copper Gold Tbk. 1,800 1,835 1,760 1,790 -10 117,558,100 210,874,696,500 7,879 466.763 1,790 T/J 1,687,100 1,785 B 532,500 213 MDLN Modernland Realty Tbk. 52 55 51 52 0 28,233,100 1,486,869,700 1,101 15.432 53 J 1,692,300 52 T/B 5,061,500 214 MEDC Medco Energi Internasional Tbk. 460 468 456 464 4 85,711,200 39,521,126,400 3,311 817.232 466 J 1,428,400 464 T/B 68,500 215 MEGA Bank Mega Tbk. 6,425 6,700 6,500 6,700 275 205,500 1,360,850,000 21 4,883.809 6,700 T/J 200 6,200 B 5,000 216 MERK Merck Tbk. 3,710 3,800 3,650 3,660 -50 306,400 1,134,570,000 352 9,650.117 3,670 J 8,300 3,650 B 5,100 217 META Nusantara Infrastructure Tbk. 111 115 111 112 1 1,026,500 115,845,400 103 33.931 113 J 40,000 112 T/B 82,500 218 MFIN Mandala Multifinance Tbk. 995 1,005 930 1,005 10 32,900 32,733,000 17 1,030.769 1,005 T/J 926,100 990 B 200 219 MGRO Mahkota Group Tbk. 750 785 750 780 30 5,660,200 4,358,485,500 650 346.667 785 J 45,600 780 T/B 21,400 220 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 500 1,370 B 100 221 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,520 2,340 2,400 50 29,793,900 71,747,339,000 3,406 141.303 2,410 J 940,300 2,400 T/B 46,100 222 MINA Sanurhasta Mitra Tbk. 50 50 50 50 0 1,200 60,000 2 238.095 50 T/J 1,594,500 0 B 0 223 MKPI Metropolitan Kentjana Tbk. 14,700 0 0 14,700 0 0 0 0 700.000 14,550 J 5,000 0 B 0 224 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,775 9,800 0 41,900 410,382,500 42 62,420.382 9,825 J 3,000 9,775 B 1,300 225 MLPL Multipolar Tbk. 52 52 51 52 0 1,210,500 61,795,000 30 5.964 52 T/J 813,800 51 B 2,684,000 226 MMLP Mega Manunggal Property Tbk. 189 189 188 188 -1 9,835,900 1,850,978,000 100 32.137 188 T/J 2,717,900 187 B 1,475,800 227 MNCN Media Nusantara Citra Tbk. 840 845 810 820 -20 127,603,700 104,924,110,500 21,009 91.111 825 J 1,797,900 820 T/B 590,700 228 MOLI Madusari Murni Indah Tbk. 900 900 850 900 0 25,500 22,925,000 8 155.172 900 T/J 665,700 850 B 500 229 MPMX Mitra Pinasthika Mustika Tbk. 492 496 482 488 -4 2,023,400 983,569,800 516 32.533 490 J 131,400 488 T/B 261,700 230 MPPA Matahari Putra Prima Tbk. 111 112 108 110 -1 2,041,500 222,277,200 128 46.248 110 T/J 161,600 108 B 51,900 231 MPRO Maha Properti Indonesia Tbk. 745 830 700 830 85 2,900 2,077,500 11 754.545 820 J 2,600 755 B 100 232 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,300 4,100 4,100 -290 500 2,070,000 5 371.888 4,300 J 200 4,100 T/B 400 233 MSIN MNC Studios International Tbk. 274 274 266 266 -8 665,400 177,362,800 132 53.200 266 T/J 1,078,700 264 B 51,600 234 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 38,100 0 B 0 235 MTDL Metrodata Electronics Tbk. 1,450 1,460 1,435 1,440 -10 5,881,100 8,473,617,000 176 2,592.353 1,445 J 15,800 1,440 T/B 400 236 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 71,260,300 0 B 0 237 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 388 J 20,200 380 B 400 238 MTPS Meta Epsi Tbk. 141 140 134 140 -1 7,000 938,700 6 43.750 140 T/J 4,900 134 B 9,600 239 MYOH Samindo Resources Tbk. 1,145 1,140 1,105 1,135 -10 51,600 58,539,500 9 135.187 1,135 T/J 251,700 1,120 B 300 240 MYOR Mayora Indah Tbk. 2,350 2,370 2,300 2,350 0 4,020,200 9,393,638,000 1,965 11,755.878 2,350 T/J 2,300 2,340 B 700 241 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. 103 104 103 104 1 2,000 206,500 8 100.971 104 T/J 100 103 B 3,900 243 NATO Nusantara Properti Internasional Tbk. 272 274 258 270 -2 613,100 164,409,400 144 262.136 270 T/J 4,700 268 B 22,700 244 NFCX NFC Indonesia Tbk. 1,915 1,925 1,900 1,900 -15 878,100 1,689,647,000 12 102.703 1,900 T/J 5,300 1,875 B 5,000 245 NIKL Pelat Timah Nusantara Tbk. 865 925 855 865 0 12,083,600 10,763,026,000 3,188 266.154 870 J 15,600 865 T/B 553,700 246 NIRO City Retail Developments Tbk. 146 148 148 148 2 100 14,800 1 140.952 146 J 50,900 0 B 0 247 NISP Bank OCBC NISP Tbk. 705 715 700 700 -5 288,700 203,599,500 212 848.238 700 T/J 37,300 695 B 28,000 248 NOBU Bank Nationalnobu Tbk. 780 780 730 730 -50 1,300 958,500 5 194.667 765 J 100 0 B 0 249 NZIA Nusantara Almazia Tbk. 177 218 180 198 21 6,800 1,351,200 10 90.000 196 J 32,600 177 B 6,100 250 OMRE Indonesia Prima Property Tbk 316 0 0 316 0 0 0 0 15.132 350 J 100 320 B 6,600 251 PALM Provident Agro Tbk. 240 244 228 240 0 219,500 52,382,000 41 65.597 242 J 25,000 234 B 56,800 252 PBID Panca Budi Idaman Tbk. 900 900 870 880 -20 146,400 128,781,000 74 103.529 880 T/J 148,000 875 B 6,900 253 PBRX Pan Brothers Tbk. 250 254 236 250 0 41,300 9,973,400 35 442.478 250 T/J 21,400 242 B 1,000 254 PBSA Paramita Bangun Sarana Tbk. 710 710 670 710 0 21,500 14,765,500 32 59.167 710 T/J 19,000 690 B 100 255 PGAS Perusahaan Gas Negara Tbk. 1,230 1,280 1,230 1,265 35 221,126,300 278,874,403,500 13,739 421.667 1,265 T/J 1,031,600 1,260 B 728,700 256 PJAA Pembangunan Jaya Ancol Tbk. 540 540 520 525 -15 278,200 146,368,500 90 102.439 540 J 1,000 520 B 8,600 257 PLIN Plaza Indonesia Realty Tbk. 2,420 2,700 2,400 2,700 280 35,300 85,180,000 8 1,120.378 2,700 T/J 8,600 2,300 B 100,000 258 PMJS Putra Mandiri Jembar Tbk. 128 130 126 128 0 422,800 53,307,200 13 102.400 129 J 22,200 126 B 199,300 259 PNBN Bank Pan Indonesia Tbk 805 810 795 805 0 4,804,900 3,858,905,000 412 1,340.326 810 J 449,100 805 T/B 796,300 260 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 49,100 2,455,000 10 50.000 50 T/J 7,154,500 0 B 0 261 PNIN Paninvest Tbk. 725 730 720 730 5 260,300 189,594,000 20 776.265 730 T/J 243,900 725 B 292,900 262 PNLF Panin Financial Tbk. 181 185 179 185 4 22,601,300 4,117,055,300 629 199.957 185 T/J 4,005,600 183 B 300 263 POLI Pollux Investasi Internasional Tbk. 1,080 1,145 1,105 1,140 60 3,600 4,058,500 29 69.725 1,140 T/J 400 1,090 B 100 264 POLU Golden Flower Tbk. 950 900 900 900 -50 1,000 900,000 7 312.500 900 T/J 300 885 B 1,000 265 PORT Nusantara Pelabuhan Handal Tbk. 535 500 500 500 -35 200 100,000 2 93.458 550 J 200 500 T/B 500 266 POWR Cikarang Listrindo Tbk. 655 705 625 655 0 46,407,900 31,163,306,500 4,061 43.667 655 T/J 351,300 650 B 444,800 267 PPRE PP Presisi Tbk. 180 180 174 174 -6 7,683,500 1,362,785,100 1,520 40.465 174 T/J 141,800 173 B 140,400 268 PPRO PP Properti Tbk. 50 50 50 50 0 23,539,700 1,176,985,000 469 108.108 50 T/J 61,117,900 0 B 0 269 PRDA Prodia Widyahusada Tbk. 3,100 3,130 2,970 3,100 0 100,700 304,821,000 61 47.692 3,120 J 1,700 3,100 T/B 63,900 270 PRIM Royal Prima Tbk. 274 280 272 272 -2 5,500 1,510,400 17 54.400 274 J 200 270 B 300 271 PSAB J Resources Asia Pasifik Tbk. 272 278 258 260 -12 76,622,600 20,330,231,800 3,724 843.526 260 T/J 2,769,700 258 B 1,649,500 272 PSGO Palma Serasih Tbk. 102 115 103 115 13 427,900 47,944,800 96 109.524 115 T/J 37,600 114 B 7,400 273 PTBA Bukit Asam Tbk. 2,070 2,090 2,020 2,030 -40 46,692,000 95,178,717,000 8,975 1,765.217 2,040 J 224,600 2,030 T/B 626,400 274 PTPP PP (Persero) Tbk. 1,005 1,015 970 975 -30 43,731,100 42,934,517,500 4,752 183.271 975 T/J 4,605,900 970 B 2,983,000 275 PTRO Petrosea Tbk. 1,910 2,010 1,910 1,970 60 2,730,600 5,362,699,500 981 1,576.000 1,970 T/J 40,400 1,965 B 7,700 276 PTSN Sat Nusapersada Tbk 218 232 208 210 -8 12,844,500 2,801,158,600 3,114 108.621 210 T/J 723,200 208 B 791,200 277 PTSP Pioneerindo Gourmet International Tbk. 5,100 5,200 5,200 5,200 100 500 2,600,000 1 407.843 5,800 J 100 0 B 0 278 PWON Pakuwon Jati Tbk. 424 428 416 424 0 84,746,400 35,831,917,400 3,589 1,634.604 426 J 850,800 424 T/B 599,000 279 PZZA Sarimelati Kencana Tbk. 635 640 615 625 -10 1,261,500 787,654,000 472 56.818 625 T/J 16,900 620 B 627,600 280 RALS Ramayana Lestari Sentosa Tbk. 565 575 560 565 0 9,860,400 5,602,528,500 1,128 353.125 570 J 643,800 565 T/B 294,600 281 RDTX Roda Vivatex Tbk 5,050 5,350 5,350 5,350 300 100 535,000 1 281.847 5,350 T/J 1,700 5,150 B 10,000 282 REAL Repower Asia Indonesia Tbk. 50 51 50 50 0 67,479,600 3,404,208,800 739 50.000 51 J 34,631,100 50 T/B 1,249,100 283 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. 392 396 390 390 -2 281,700 110,534,600 44 239.264 392 J 20,000 390 T/B 8,900 285 RMBA Bentoel Internasional Investama Tbk. 240 238 236 236 -4 6,800 1,610,000 5 1,846.635 238 J 8,200 236 T/B 800 286 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,245 1,215 1,235 10 251,400 310,158,500 177 484.314 1,240 J 123,000 1,235 T/B 87,600 287 SAME Sarana Meditama Metropolitan Tbk. 89 91 84 86 -3 21,386,700 1,861,226,700 1,007 107.500 86 T/J 1,908,200 85 B 60,500 288 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,350 9,800 0 25,500 248,540,000 11 6,322.581 9,800 T/J 10,000 9,350 B 200 289 SCMA Surya Citra Media Tbk. 1,280 1,305 1,250 1,285 5 39,852,400 51,004,045,500 2,855 581.309 1,285 T/J 498,600 1,280 B 1,100,000 290 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 0 0 760 0 0 0 0 850.064 760 J 200 740 B 500 291 SFAN Surya Fajar Capital Tbk. 975 980 930 980 5 47,600 45,987,500 31 521.277 980 T/J 5,900 975 B 300 292 SGRO Sampoerna Agro Tbk. 1,795 1,795 1,785 1,790 -5 39,800 71,220,500 37 76.496 1,790 T/J 89,700 1,785 B 22,100 293 SHID Hotel Sahid Jaya International Tbk. 3,650 4,000 3,650 4,000 350 1,300 5,165,000 4 185.883 4,000 T/J 48,900 0 B 0 294 SHIP Sillo Maritime Perdana Tbk. 590 590 580 590 0 489,300 286,583,500 109 421.429 595 J 36,800 590 T/B 4,300 295 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,270 1,315 1,270 1,300 30 16,329,500 21,098,134,000 3,216 224.138 1,305 J 182,200 1,300 T/B 307,700 296 SILO Siloam International Hospitals Tbk. 4,550 4,750 4,550 4,690 140 55,000 257,469,000 106 53.266 4,690 T/J 200 4,680 B 400 297 SIMP Salim Ivomas Pratama Tbk. 324 330 320 322 -2 11,507,000 3,736,496,800 1,069 29.273 324 J 540,200 322 T/B 2,494,000 298 SIPD Sierad Produce Tbk. 1,040 1,040 1,040 1,040 0 100 104,000 1 1.156 1,040 T/J 48,800 0 B 0 299 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 11,500 0 B 0 300 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,300 5,125 5,125 0 239,300 1,243,667,500 50 4,456.522 5,300 J 1,000 5,125 T/B 500 301 SMAR Smart Tbk. 3,050 3,030 3,000 3,000 -50 7,800 23,410,000 12 991.211 3,130 J 100 3,000 T/B 1,700 302 SMBR Semen Baturaja (Persero) Tbk. 510 535 486 492 -18 61,325,800 31,167,676,100 6,519 87.857 494 J 1,167,600 492 T/B 1,194,400 303 SMCB Solusi Bangun Indonesia Tbk. 1,010 1,030 995 1,025 15 50,300 51,004,000 53 1,237.923 1,030 J 65,300 1,025 T/B 16,400 304 SMRA Summarecon Agung Tbk. 610 615 595 600 -10 48,644,800 29,415,936,000 2,763 985.869 600 T/J 1,192,900 595 B 5,386,100 305 SMSM Selamat Sempurna Tbk. 1,305 1,345 1,285 1,285 -20 3,853,000 5,056,509,000 1,985 3,432.250 1,285 T/J 102,000 1,280 B 79,200 306 SOCI Soechi Lines Tbk. 130 130 121 121 -9 44,079,400 5,451,620,400 1,990 22.000 122 J 1,363,500 121 T/B 7,655,700 307 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,000 T/J 300 0 B 0 308 SPTO Surya Pertiwi Tbk. 478 476 468 468 -10 261,500 122,919,600 110 40.345 476 J 8,600 468 T/B 20,400 309 SQMI Wilton Makmur Indonesia Tbk. 206 210 193 196 -10 15,325,700 3,058,283,700 947 111.378 196 T/J 8,800 195 B 88,000 310 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 170 132 170 42 1,108,400 184,478,600 42 181.428 170 T/J 197,800 127 B 5,200 311 SRIL Sri Rejeki Isman Tbk. 198 200 195 196 -2 23,743,500 4,664,022,900 1,561 81.667 197 J 1,424,100 196 T/B 1,343,000 312 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,760 2,740 2,760 0 33,900 93,293,000 50 50.182 2,760 T/J 3,800 2,750 B 500 313 SSIA Surya Semesta Internusa Tbk. 380 382 368 376 -4 18,393,700 6,914,623,200 981 154.256 378 J 116,700 376 T/B 270,400 314 SSMS Sawit Sumbermas Sarana Tbk. 835 840 815 820 -15 745,300 619,475,500 128 122.388 820 T/J 4,900 815 B 164,500 315 STTP Siantar Top Tbk. 7,950 0 0 7,950 0 0 0 0 4,697.749 8,075 J 1,100 7,425 B 1,200 316 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 317 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,490 J 100 0 B 0 318 SURE Super Energy Tbk. 2,920 2,910 2,900 2,900 -20 300 872,000 2 1,870.968 2,920 J 400 2,900 T/B 600 319 TAMU Pelayaran Tamarin Samudra Tbk. 55 63 52 55 0 8,185,300 478,018,200 871 502.513 57 J 139,600 55 T/B 269,400 320 TARA Sitara Propertindo Tbk. 81 76 76 76 -5 22,300 1,694,800 15 71.698 76 T/J 20,994,600 0 B 0 321 TBIG Tower Bersama Infrastructure Tbk. 1,300 1,320 1,275 1,290 -10 63,535,000 82,118,523,500 3,864 318.519 1,290 T/J 123,600 1,285 B 320,000 322 TBLA Tunas Baru Lampung Tbk. 710 735 715 730 20 10,883,800 7,904,458,500 1,068 166.230 735 J 411,200 730 T/B 91,300 323 TCID Mandom Indonesia Tbk. 7,000 6,800 6,725 6,725 -275 16,100 108,647,500 47 659.624 6,750 J 9,200 6,725 T/B 100 324 TCPI Transcoal Pacific Tbk. 3,950 3,960 3,850 3,910 -40 11,098,000 43,562,449,000 6,452 2,833.333 3,910 T/J 7,600 3,900 B 55,300 325 TDPM Tridomain Performance Materials Tbk. 92 93 88 90 -2 5,555,600 500,076,100 380 39.474 91 J 25,200 90 T/B 16,900 326 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. 308 310 310 310 2 2,600 806,000 2 70.250 0 J 0 310 T/B 5,000 329 TGKA Tigaraksa Satria Tbk. 7,800 7,350 7,275 7,275 -525 1,000 7,285,000 5 5,978.306 7,800 J 500 7,275 T/B 100 330 TINS Timah Tbk. 780 790 755 760 -20 30,421,000 23,313,578,000 2,429 388.355 760 T/J 406,400 755 B 1,003,900 331 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,175 6,750 6,750 -225 16,783,200 115,953,127,500 8,433 417.341 6,750 T/J 23,700 6,725 B 305,200 332 TOBA Toba Bara Sejahtra Tbk. 346 346 332 346 0 39,300 13,596,200 8 73.014 346 T/J 15,000 336 B 1,000 333 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 17,500 875,000 8 80.475 50 T/J 19,831,900 0 B 0 334 TOTL Total Bangun Persada Tbk. 302 304 296 304 2 2,609,500 786,048,600 467 109.264 304 T/J 708,800 302 B 347,400 335 TOTO Surya Toto Indonesia Tbk. 216 224 218 220 4 38,500 8,521,000 29 713.660 222 J 1,300 220 T/B 19,400 336 TOWR Sarana Menara Nusantara Tbk. 1,090 1,150 1,085 1,135 45 364,808,000 411,551,293,500 39,495 5,406.564 1,140 J 11,583,400 1,135 T/B 786,200 337 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. 119 121 115 115 -4 153,200 17,817,300 37 115.887 119 J 20,000 116 B 70,000 339 TRIN Perintis Triniti Properti Tbk. 268 270 262 266 -2 14,594,200 3,892,011,800 931 133.000 266 T/J 167,100 264 B 372,700 340 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 0 232.641 392 J 100 382 B 19,800 342 TSPC Tempo Scan Pacific Tbk. 1,380 1,410 1,380 1,380 0 274,500 381,412,500 141 246.182 1,395 J 600 1,380 T/B 51,200 343 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,760 2,740 2,630 2,740 -20 2,300 6,261,000 6 71.169 2,760 J 600 2,650 B 200 344 TURI Tunas Ridean Tbk. 1,370 1,400 1,375 1,400 30 297,700 412,515,000 22 3,111.111 1,400 T/J 13,000 1,375 B 4,800 345 UCID Uni-Charm Indonesia Tbk. 1,540 1,545 1,530 1,540 0 3,473,200 5,341,897,500 193 102.667 1,540 T/J 117,700 1,535 B 2,000 346 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,625 1,595 1,625 20 2,044,700 3,301,789,500 600 3,150.690 1,625 T/J 113,900 1,615 B 100 347 UNIC Unggul Indah Cahaya Tbk. 3,940 4,130 3,700 3,700 -240 2,200 8,536,000 10 137.033 3,980 J 500 3,710 B 100 348 URBN Urban Jakarta Propertindo Tbk. 1,415 1,415 1,365 1,365 -50 191,800 270,215,500 45 113.750 1,370 J 4,400 1,350 B 300 349 VICO Victoria Investama Tbk. 71 74 69 73 2 149,800 10,438,600 18 58.400 73 T/J 7,800 72 B 1,000 350 VOKS Voksel Electric Tbk. 194 200 189 198 4 193,900 37,475,000 48 87.586 198 T/J 3,000 189 B 500 351 WEGE Wijaya Karya Bangunan Gedung Tbk. 199 200 193 194 -5 25,467,500 4,977,366,100 2,164 66.897 195 J 392,200 194 T/B 206,800 352 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,210 1,170 1,190 -15 20,889,700 24,713,716,500 3,330 305.871 1,195 J 316,000 1,190 T/B 232,000 353 WOOD Integra Indocabinet Tbk. 386 388 380 380 -6 18,345,400 7,017,125,600 1,254 146.154 380 T/J 1,190,000 378 B 2,597,600 354 WSBP Waskita Beton Precast Tbk. 199 0 0 199 0 0 0 0 40.612 0 J 0 0 B 0 355 WSKT Waskita Karya (Persero) Tbk. 660 660 620 625 -35 147,365,700 92,529,890,500 7,252 168.691 630 J 990,900 625 T/B 1,187,500 356 WTON Wijaya Karya Beton Tbk. 284 286 274 274 -10 20,560,900 5,691,052,400 2,150 46.441 276 J 98,300 274 T/B 1,675,300 357 ZINC Kapuas Prima Coal Tbk. 136 150 135 146 10 328,460,200 46,251,336,500 7,772 520.481 146 T/J 129,300 145 B 2,502,400 Total 5,876,260,500 4,357,423,692,500 493,426 4,856,864,900 168,990,800 Jakarta, 30 July 2020 Trading Division