List of Securities Quotation: IDX SMC Composite Date: Monday, 03 August 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 9,700 9,025 9,550 -150 4,558,600 42,949,937,500 3,049 775.818 9,575 J 66,600 9,550 T/B 45,900 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 6,900 J 5,000 0 B 0 3 ABMM ABM Investama Tbk. 1,075 1,050 1,025 1,050 -25 600 622,500 4 28.000 1,075 J 15,600 1,005 B 1,500 4 ACES Ace Hardware Indonesia Tbk. 1,750 1,760 1,630 1,700 -50 20,586,400 34,295,922,500 6,233 2,073.171 1,700 T/J 29,300 1,695 B 29,200 5 ADHI Adhi Karya (Persero) Tbk. 600 605 560 565 -35 33,961,400 19,252,208,500 3,731 443.718 565 T/J 1,787,400 560 B 239,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,900 7,800 7,350 7,600 -300 443,900 3,324,835,000 696 326.882 7,625 J 6,000 7,600 T/B 28,700 7 ADRO Adaro Energy Tbk. 1,085 1,095 1,010 1,030 -55 59,722,100 61,965,020,500 9,501 93.636 1,035 J 386,700 1,030 T/B 128,000 8 AGII Aneka Gas Industri Tbk. 545 565 510 520 -25 367,200 194,068,500 102 47.273 520 T/J 75,500 515 B 27,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 232 236 216 216 -16 41,285,900 9,081,288,200 2,691 352.895 218 J 453,900 216 T/B 7,012,800 10 AGRS Bank IBK Indonesia Tbk. 155 155 145 145 -10 621,900 92,340,400 61 131.818 151 J 7,900 145 T/B 228,400 11 AKRA AKR Corporindo Tbk. 2,880 2,900 2,720 2,780 -100 15,945,100 44,460,415,000 2,731 2,215.651 2,790 J 29,800 2,780 T/B 47,300 12 AMAG Asuransi Multi Artha Guna Tbk. 248 248 232 232 -16 2,006,500 468,872,400 263 220.952 232 T/J 35,500 0 B 0 13 AMAR Bank Amar Indonesia Tbk. 374 374 350 350 -24 33,500 11,892,800 26 201.149 370 J 27,200 350 T/B 22,300 14 AMFG Asahimas Flat Glass Tbk. 2,700 2,970 2,690 2,970 270 6,300 17,052,000 11 121.224 2,970 T/J 3,200 2,690 B 4,700 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,970 1,980 1,945 1,980 10 75,500 147,823,500 43 104.211 1,980 T/J 3,300 1,835 B 3,000 16 AMRT Sumber Alfaria Trijaya Tbk. 740 745 700 720 -20 655,300 473,383,500 229 1,837.250 725 J 300 715 B 42,200 17 ANJT Austindo Nusantara Jaya Tbk. 595 0 0 595 0 0 0 0 49.583 585 J 1,000 560 B 3,500 18 ANTM Aneka Tambang Tbk. 730 750 680 700 -30 110,870,200 77,703,131,000 10,858 461.528 705 J 2,613,400 700 T/B 338,700 19 APIC Pacific Strategic Financial Tbk. 835 835 810 815 -20 23,453,500 19,312,526,000 2,853 866.874 820 J 101,100 815 T/B 14,400 20 APLN Agung Podomoro Land Tbk. 117 120 109 109 -8 32,264,900 3,567,841,600 1,819 29.863 109 T/J 3,216,000 0 B 0 21 ARII Atlas Resources Tbk. 482 500 450 476 -6 27,500 12,832,800 20 31.733 474 J 2,400 452 B 200 22 ARNA Arwana Citramulia Tbk. 422 422 396 422 0 5,481,700 2,230,269,600 150 2,868.212 422 T/J 1,658,000 406 B 84,000 23 ARTO Bank Jago Tbk. 2,800 2,800 2,740 2,740 -60 193,800 533,075,000 96 13,809.092 2,750 J 14,200 2,740 T/B 5,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,165 1,160 1,160 -10 30,300 35,200,500 24 2,148.148 1,160 T/J 2,500 1,155 B 2,200 25 ASRI Alam Sutera Realty Tbk. 123 124 115 115 -8 58,715,000 6,860,941,900 2,419 109.524 115 T/J 123,100 0 B 0 26 ASSA Adi Sarana Armada Tbk. 535 545 498 515 -20 12,455,100 6,387,048,100 1,222 132.051 515 T/J 407,700 510 B 19,300 27 ATIC Anabatic Technologies Tbk. 615 610 610 610 -5 100 61,000 1 87.143 690 J 1,200 610 T/B 200 28 AUTO Astra Otoparts Tbk. 870 885 835 835 -35 4,322,900 3,645,787,500 868 755.178 835 T/J 253,300 830 B 284,000 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 20,800 1,040,000 11 57.388 50 T/J 29,444,700 0 B 0 30 BACA Bank Capital Indonesia Tbk. 422 424 396 410 -12 35,400 14,724,200 42 302.282 408 J 2,000 0 B 0 31 BALI Bali Towerindo Sentra Tbk. 890 890 830 830 -60 7,900 6,913,000 9 1,037.500 880 J 5,300 830 T/B 1,300 32 BBKP Bank Bukopin Tbk. 178 184 167 171 -7 102,049,400 17,761,404,700 3,203 51.277 172 J 972,700 171 T/B 593,400 33 BBMD Bank Mestika Dharma Tbk. 1,455 1,530 1,465 1,500 45 3,700 5,546,500 8 108.696 1,450 J 1,000 1,390 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,265 1,280 1,180 1,210 -55 88,910,400 109,000,235,000 6,751 157.826 1,210 T/J 463,000 1,205 B 628,600 35 BBYB Bank Yudha Bhakti Tbk. 300 302 282 300 0 17,500 5,166,600 8 305.437 300 T/J 73,800 284 B 3,000 36 BCAP MNC Kapital Indonesia Tbk. 148 148 138 142 -6 1,619,500 228,274,200 196 402.700 142 T/J 40,500 141 B 150,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,300 38 BDMN Bank Danamon Indonesia Tbk. 2,740 2,760 2,570 2,620 -120 3,054,700 8,039,611,000 1,027 1.479 2,620 T/J 9,000 2,610 B 119,300 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 52,100 2,605,000 4 217.306 50 T/J 703,498,100 0 B 0 40 BELL Trisula Textile Industries Tbk. 150 152 148 149 -1 2,893,200 434,075,700 351 496.667 149 T/J 98,400 148 B 174,100 41 BEST Bekasi Fajar Industrial Estate Tbk. 123 126 115 115 -8 60,306,500 7,032,212,100 2,684 67.647 115 T/J 605,300 0 B 0 42 BFIN BFI Finance Indonesia Tbk. 290 296 272 282 -8 34,504,500 9,837,139,600 2,181 1,445.116 284 J 256,900 282 T/B 249,800 43 BHAT Bhakti Multi Artha Tbk. 450 450 434 440 -10 124,073,400 55,420,265,400 2,213 427.184 440 T/J 68,300 438 B 151,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 80,100 4,005,000 9 146.220 50 T/J 26,625,000 0 B 0 45 BINA Bank Ina Perdana Tbk. 880 870 845 845 -35 86,400 73,370,000 24 477.412 845 T/J 11,000 840 B 8,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,800 90,000 3 35.714 50 T/J 59,655,300 0 B 0 47 BIRD Blue Bird Tbk. 1,115 1,115 1,040 1,040 -75 572,000 610,229,500 171 16.000 1,040 T/J 728,400 0 B 0 48 BISI BISI International Tbk. 840 900 840 870 30 1,900,700 1,634,652,500 457 435.000 875 J 106,200 870 T/B 100,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 935 950 870 885 -50 26,714,500 23,819,392,500 4,481 147.500 890 J 110,200 885 T/B 101,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 555 515 520 -30 35,117,700 18,530,555,000 5,763 120.930 525 J 291,900 520 T/B 480,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,572,000 78,600,000 38 3.455 50 T/J 261,485,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 77 83 72 75 -2 18,200 1,338,800 20 172.097 75 T/J 17,100 72 B 66,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 800 40,000 6 0.658 50 T/J 125,249,400 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. 264 264 248 260 -4 2,500 658,000 6 81.250 288 J 200 264 B 400 56 BMTR Global Mediacom Tbk. 214 208 200 200 -14 11,111,300 2,222,262,800 395 162.787 200 T/J 30,988,400 0 B 0 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 2,907,400 145,370,000 13 0.172 50 T/J 68,947,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 770 780 720 740 -30 12,284,600 9,137,104,000 1,621 5.464 745 J 83,000 740 T/B 192,000 59 BNII Bank Maybank Indonesia Tbk. 198 199 185 185 -13 10,346,200 1,937,095,100 897 2.204 185 T/J 245,100 0 B 0 60 BNLI Bank Permata Tbk. 1,270 1,270 1,255 1,260 -10 4,310,100 5,420,192,000 203 13.719 1,260 T/J 176,500 1,255 B 1,766,300 61 BOGA Bintang Oto Global Tbk. 1,400 1,400 1,360 1,370 -30 83,994,900 115,888,669,000 3,008 1,330.097 1,375 J 107,300 1,360 B 80,400 62 BOLT Garuda Metalindo Tbk. 855 855 855 855 0 100 85,500 1 155.455 855 T/J 5,600 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. 1,280 0 0 1,280 0 0 0 0 1,365.042 1,280 J 120,200 1,210 B 14,500 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 5,325 0 0 5,325 0 0 0 0 207.243 5,325 J 200 4,960 B 100 66 BRIS Bank BRIsyariah Tbk. 540 560 505 515 -25 161,959,200 84,479,245,500 16,221 100.980 520 J 2,378,100 515 T/B 5,742,700 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 939,000 46,950,000 28 7.874 50 T/J 71,827,100 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 690 705 645 655 -35 83,783,400 55,513,355,000 4,927 128.304 660 J 584,200 655 T/B 4,202,600 69 BSIM Bank Sinarmas Tbk. 515 515 505 515 0 1,100 565,500 3 351.251 515 T/J 18,000 500 B 1,100 70 BSSR Baramulti Suksessarana Tbk. 1,330 1,330 1,270 1,270 -60 2,300 2,980,000 7 65.128 1,285 J 5,900 1,270 T/B 4,000 71 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 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 100 5,000 1 383.083 50 T/J 6,294,300 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,290 2,300 2,150 2,180 -110 266,200 584,207,000 148 422.021 2,190 J 200 2,180 T/B 5,100 75 BTPS Bank BTPN Syariah Tbk. 3,450 3,500 3,210 3,410 -40 20,860,700 70,086,295,000 10,383 349.744 3,410 T/J 78,400 3,400 B 1,100 76 BUKK Bukaka Teknik Utama Tbk. 700 720 675 685 -15 47,300 32,445,500 41 116.102 685 T/J 1,600 675 B 500 77 BULL Buana Lintas Lautan Tbk. 324 338 306 314 -10 194,422,100 63,000,344,000 7,823 30.706 314 T/J 970,900 312 B 1,010,300 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 384,600 19,230,000 77 2.902 50 T/J 1,790,983,600 0 B 0 79 BWPT Eagle High Plantations Tbk. 119 121 111 111 -8 147,068,000 16,629,897,000 4,714 24.277 112 J 506,100 111 T/B 1,059,900 80 BYAN Bayan Resources Tbk. 13,225 13,200 13,200 13,200 -25 11,300 149,160,000 5 227.586 13,250 J 1,700 13,200 T/B 500 81 CAMP Campina Ice Cream Industry Tbk. 197 199 194 197 0 1,407,000 275,678,600 187 59.697 197 T/J 40,000 195 B 2,200 82 CARE Metro Healthcare Indonesia Tbk. 340 352 330 332 -8 291,753,200 100,416,741,600 2,930 322.330 336 J 6,000 332 T/B 270,000 83 CASA Capital Financial Indonesia Tbk. 390 390 368 370 -20 4,000 1,531,400 7 675.960 370 T/J 53,500 0 B 0 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,800 1,800 1,675 1,710 -90 279,800 481,867,500 224 353.306 1,760 J 1,200 1,710 T/B 13,900 85 CENT Centratama Telekomunikasi Indonesia Tbk. 110 112 103 103 -7 19,394,300 2,019,501,600 316 659.200 103 T/J 2,179,500 0 B 0 86 CITA Cita Mineral Investindo Tbk. 1,990 1,990 1,970 1,990 0 6,200 12,309,000 8 7,221.134 1,990 T/J 26,000 1,980 B 10,000 87 CLAY Citra Putra Realty Tbk. 2,080 2,000 2,000 2,000 -80 100 200,000 1 1,111.111 2,000 T/J 6,100 0 B 0 88 CLEO Sariguna Primatirta Tbk. 515 520 480 496 -19 22,067,400 10,848,794,200 3,004 2,156.522 496 T/J 645,200 492 B 28,500 89 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,135 990 1,010 20 135,400 139,390,500 92 96.645 1,025 J 100 1,010 T/B 15,600 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,000 250,000 2 45.455 50 T/J 221,957,000 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 330 330 308 308 -22 200,700 64,234,800 39 155.426 310 J 45,000 308 T/B 200 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 100 94 CTRA Ciputra Development Tbk. 655 665 610 610 -45 50,639,000 31,580,637,000 4,248 136.576 610 T/J 2,950,300 0 B 0 95 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,500 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,785 1,785 1,775 1,775 -10 30,100 53,471,000 23 3,562.683 1,775 T/J 2,200 1,770 B 2,600 97 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 143,703,400 0 B 0 98 DILD Intiland Development Tbk. 179 179 172 176 -3 2,560,600 451,854,500 154 30.669 176 T/J 543,100 175 B 600 99 DIVA Distribusi Voucher Nusantara Tbk. 2,020 2,030 1,880 1,880 -140 114,500 219,168,000 71 63.729 1,880 T/J 165,100 0 B 0 100 DLTA Delta Djakarta Tbk. 4,740 4,700 4,500 4,500 -240 104,800 473,262,000 98 26,899.396 4,660 J 100 4,500 T/B 1,400 101 DMAS Puradelta Lestari Tbk. 220 220 206 212 -8 107,436,900 22,291,570,000 2,790 100.952 212 T/J 4,418,700 208 B 19,600 102 DMMX Digital Mediatama Maxima Tbk. 230 240 216 232 2 30,250,000 6,933,983,400 1,204 100.870 234 J 264,100 232 T/B 65,600 103 DMND Diamond Food Indonesia Tbk. 930 935 920 930 0 16,800 15,572,000 44 101.639 930 T/J 5,800 925 B 100 104 DNAR Bank Oke Indonesia Tbk. 240 260 224 254 14 5,300 1,286,400 11 230.909 252 J 100 226 B 200 105 DNET Indoritel Makmur Internasional Tbk. 3,450 3,390 3,390 3,390 -60 700 2,373,000 7 2,977.890 3,350 J 99,900 3,290 B 100 106 DOID Delta Dunia Makmur Tbk. 260 264 242 246 -14 55,259,000 13,519,145,600 2,811 333.045 248 J 794,200 246 T/B 21,417,900 107 DSNG Dharma Satya Nusantara Tbk. 366 416 360 382 16 18,288,100 7,019,470,800 2,624 103.243 382 T/J 561,400 380 B 238,300 108 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,825 J 300 0 B 0 109 DUTI Duta Pertiwi Tbk 3,790 3,780 3,530 3,650 -140 9,600 34,618,000 30 367.092 3,650 T/J 500 3,550 B 1,100 110 DVLA Darya-Varia Laboratoria Tbk. 2,320 2,300 2,230 2,270 -50 114,200 258,464,000 47 835.568 2,270 T/J 9,500 2,260 B 5,500 111 DWGL Dwi Guna Laksana Tbk. 226 226 212 212 -14 2,400 513,000 4 141.333 226 J 5,000 0 B 0 112 ELSA Elnusa Tbk. 228 232 214 220 -8 47,585,800 10,457,603,000 3,043 55.000 222 J 542,700 220 T/B 1,185,600 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 707,646,100 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,500 4,490 4,440 4,490 -10 4,200 18,658,000 2 623.611 4,490 T/J 89,800 4,450 B 300 115 EPMT Enseval Putera Megatrading Tbk. 1,805 1,810 1,790 1,800 -5 23,900 42,901,500 20 1,259.367 1,875 J 3,000 1,800 T/B 4,100 116 ERAA Erajaya Swasembada Tbk. 1,470 1,515 1,370 1,490 20 42,624,400 62,154,042,000 8,625 149.000 1,490 T/J 1,132,100 1,485 B 57,400 117 ESSA Surya Esa Perkasa Tbk. 155 157 145 152 -3 2,594,500 385,895,600 222 282.996 152 T/J 159,800 151 B 331,400 118 EXCL XL Axiata Tbk. 2,500 2,510 2,330 2,380 -120 38,058,800 90,434,096,000 8,929 120.787 2,380 T/J 2,484,800 2,350 B 1,600 119 FAST Fast Food Indonesia Tbk. 920 925 895 900 -20 121,700 109,328,000 84 2,830.812 905 J 16,500 900 T/B 56,300 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 300 2,100,000 3 1,604.180 7,500 J 200 7,000 T/B 200 121 FILM MD Pictures Tbk. 163 163 152 152 -11 2,205,800 337,227,900 278 72.381 153 J 12,000 0 B 0 122 FISH FKS Multi Agro Tbk. 2,890 2,890 2,890 2,890 0 100 289,000 1 2,312.000 3,050 J 100 2,750 B 200 123 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 735 J 400 0 B 0 124 FREN Smartfren Telecom Tbk. 143 141 133 133 -10 139,234,000 18,817,510,200 3,907 7.389 133 T/J 73,255,200 0 B 0 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 276 274 260 260 -16 7,300 1,968,000 6 30.952 290 J 700 260 T/B 1,700 127 GIAA Garuda Indonesia (Persero) Tbk. 244 248 228 232 -12 40,436,300 9,461,999,600 2,998 31.187 232 T/J 522,000 230 B 2,874,300 128 GJTL Gajah Tunggal Tbk. 540 550 505 505 -35 12,145,000 6,213,191,000 1,153 99.144 505 T/J 515,700 0 B 0 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 84 85 79 80 -4 12,858,300 1,032,654,600 501 20.000 80 T/J 230,400 79 B 5,601,700 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,340 1,350 1,330 1,340 0 288,500 387,444,500 144 104.280 1,345 J 100 1,340 T/B 800 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 154 154 154 154 0 100 15,400 1 86.636 149 J 5,800 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,050 3,080 3,000 3,000 -50 659,400 1,997,296,000 244 81.081 3,080 J 29,900 3,000 T/B 64,900 135 HERO Hero Supermarket Tbk. 875 885 845 845 -30 1,500 1,276,000 8 1,763.797 845 T/J 1,300 840 B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,370 3,400 3,140 3,220 -150 228,200 728,367,000 225 985.734 3,220 T/J 1,300 3,210 B 1,500 137 HITS Humpuss Intermoda Transportasi Tbk. 515 500 500 500 -15 1,800 900,000 2 769.231 505 J 100 480 B 600 138 HOKI Buyung Poetra Sembada Tbk. 680 685 635 645 -35 19,684,200 12,782,615,000 2,642 208.065 645 T/J 128,700 640 B 32,000 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 234 230 220 228 -6 343,200 77,429,400 120 76.000 228 T/J 18,900 226 B 24,300 141 HRUM Harum Energy Tbk. 1,180 1,305 1,160 1,235 55 4,023,700 4,960,390,000 1,400 23.750 1,240 J 47,900 1,235 T/B 89,500 142 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 135 136 126 129 -6 737,900 95,741,700 97 122.857 131 J 20,500 129 T/B 47,500 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 620 640 580 580 -40 4,322,100 2,588,478,000 794 81.633 585 J 159,000 580 T/B 422,600 146 IMJS Indomobil Multi Jasa Tbk. 246 246 230 230 -16 4,228,600 975,282,000 211 46.000 234 J 40,000 230 T/B 7,085,700 147 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,260 -5 627,100 789,184,000 65 331.579 1,265 J 182,000 1,250 B 9,200 148 INAF Indofarma Tbk. 2,280 2,430 2,130 2,180 -100 13,532,200 30,705,922,000 5,045 872.000 2,190 J 7,000 2,180 T/B 122,900 149 INCO Vale Indonesia Tbk. 3,420 3,470 3,190 3,350 -70 16,796,700 55,665,375,000 4,338 1,367.347 3,360 J 141,900 3,350 T/B 8,900 150 INDR Indo-Rama Synthetics Tbk. 2,390 2,390 2,250 2,260 -130 24,900 56,208,000 18 304.381 2,280 J 800 2,260 T/B 8,700 151 INDS Indospring Tbk. 2,140 2,160 2,100 2,100 -40 29,100 61,809,000 27 196.875 2,150 J 100 2,100 T/B 39,500 152 INDY Indika Energy Tbk. 980 990 915 915 -65 21,552,500 20,013,482,500 3,285 31.017 920 J 366,300 915 T/B 33,200 153 INKP Indah Kiat Pulp & Paper Tbk. 7,800 8,000 7,275 7,425 -375 12,954,100 98,128,017,500 5,911 382.600 7,450 J 10,000 7,425 T/B 250,500 154 INPP Indonesian Paradise Property Tbk. 700 705 700 700 0 60,000 42,200,000 13 666.667 700 T/J 10,000 660 B 1,100 155 INPS Indah Prakasa Sentosa Tbk. 1,775 1,775 1,670 1,730 -45 1,300 2,232,000 7 626.812 1,715 J 900 1,655 B 600 156 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 810 J 1,200 720 B 2,000 157 INTP Indocement Tunggal Prakarsa Tbk. 12,375 12,475 11,600 11,900 -475 6,555,900 78,655,690,000 6,019 476.000 11,900 T/J 90,000 11,875 B 13,300 158 IPCM Jasa Armada Indonesia Tbk. 210 214 200 202 -8 738,800 151,838,200 88 53.158 208 J 6,100 202 T/B 24,600 159 IPTV MNC Vision Networks Tbk. 328 330 306 330 2 29,988,100 9,598,551,800 3,576 137.500 330 T/J 329,600 328 B 1,000,000 160 ISAT Indosat Tbk. 2,300 2,330 2,140 2,170 -130 8,778,700 19,319,712,000 3,407 155.000 2,170 T/J 39,500 2,160 B 67,200 161 ITMG Indo Tambangraya Megah Tbk. 7,900 7,950 7,400 7,650 -250 4,671,500 35,673,762,500 3,992 54.643 7,675 J 26,100 7,650 T/B 28,400 162 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 100 0 B 0 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 125,773,600 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 498 480 472 472 -26 6,100 2,912,400 4 267.741 496 J 3,300 472 T/B 18,100 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 344 336 340 -20 386,600 130,606,400 15 281.417 340 T/J 941,200 0 B 0 166 JPFA Japfa Comfeed Indonesia Tbk. 1,060 1,065 990 1,000 -60 61,561,600 61,921,703,500 8,918 273.373 1,005 J 637,400 1,000 T/B 22,900 167 JRPT Jaya Real Property Tbk. 412 422 400 406 -6 2,403,200 982,761,600 380 390.385 408 J 4,000 404 B 27,600 168 JSMR Jasa Marga (Persero) Tbk. 3,930 3,960 3,680 3,860 -70 10,716,200 40,881,053,000 4,607 227.621 3,870 J 2,000 3,860 T/B 15,800 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 1 214.292 1,045 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 760 760 0 244,100 185,516,000 22 1,688.889 765 J 21,800 760 T/B 17,800 171 KAEF Kimia Farma Tbk. 2,250 2,380 2,100 2,110 -140 39,549,400 86,731,068,000 9,488 2,110.000 2,120 J 24,000 2,110 T/B 95,100 172 KBAG Karya Bersama Anugerah Tbk. 374 374 348 348 -26 357,900 128,387,400 73 348.000 348 T/J 252,800 0 B 0 173 KBLI KMI Wire & Cable Tbk. 380 380 354 358 -22 3,825,800 1,388,110,800 679 43.500 358 T/J 4,400 356 B 2,500 174 KEEN Kencana Energi Lestari Tbk. 386 386 370 378 -8 2,332,800 892,590,400 157 95.455 378 T/J 110,300 374 B 100 175 KEJU Mulia Boga Raya Tbk. 1,025 1,030 970 995 -30 477,400 472,769,500 173 132.667 995 T/J 5,900 980 B 15,300 176 KIJA Kawasan Industri Jababeka Tbk. 159 154 148 148 -11 577,800 85,666,400 96 5.135 148 T/J 1,987,600 0 B 0 177 KINO Kino Indonesia Tbk. 3,320 3,380 3,100 3,320 0 293,600 950,143,000 244 87.368 3,320 T/J 469,900 3,230 B 800 178 KMTR Kirana Megatara Tbk. 316 316 300 300 -16 23,300 7,120,600 29 65.502 312 J 27,600 300 T/B 9,000 179 KOTA DMS Propertindo Tbk. 670 670 625 625 -45 8,184,400 5,189,485,500 388 312.500 625 T/J 8,900 0 B 0 180 KPIG MNC Land Tbk. 107 108 101 107 0 1,118,000 117,673,600 166 230.241 107 T/J 168,100 106 B 420,600 181 KRAS Krakatau Steel (Persero) Tbk. 380 384 354 354 -26 92,287,800 33,133,603,200 5,745 44.010 354 T/J 1,856,600 0 B 0 182 KREN Kresna Graha Investama Tbk. 108 108 101 101 -7 13,362,300 1,359,680,200 805 1,050.770 101 T/J 6,583,600 0 B 0 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,100 5,800 5,700 5,700 -400 2,900 16,590,000 9 94.215 5,950 J 200 5,700 T/B 300 184 LINK Link Net Tbk. 1,905 1,920 1,775 1,805 -100 2,590,800 4,708,461,000 1,518 112.812 1,810 J 3,000 1,805 T/B 100,300 185 LPCK Lippo Cikarang Tbk 815 825 760 780 -35 1,737,700 1,357,952,500 518 87.942 790 J 52,900 780 T/B 3,400 186 LPKR Lippo Karawaci Tbk. 138 140 129 132 -6 32,544,500 4,350,531,900 1,859 42.625 132 T/J 1,759,000 131 B 570,700 187 LPPF Matahari Department Store Tbk. 1,305 1,320 1,215 1,215 -90 19,863,600 24,600,716,500 3,976 27.532 1,215 T/J 7,972,800 0 B 0 188 LSIP PP London Sumatra Indonesia Tbk. 990 1,005 925 970 -20 34,886,700 33,739,534,500 4,046 250.323 975 J 1,352,500 970 T/B 1,604,200 189 MAIN Malindo Feedmill Tbk. 610 620 570 570 -40 23,863,600 13,760,706,000 3,273 323.864 570 T/J 2,428,500 0 B 0 190 MAPA Map Aktif Adiperkasa Tbk. 2,200 2,220 2,050 2,110 -90 1,528,700 3,253,941,000 373 100.476 2,110 T/J 17,900 2,100 B 3,200 191 MAPB MAP Boga Adiperkasa Tbk. 1,345 1,345 1,340 1,340 -5 200 268,500 2 79.762 1,340 T/J 3,800 1,290 B 100 192 MAPI Mitra Adiperkasa Tbk. 685 695 640 650 -35 60,943,400 39,485,153,000 4,470 1,043.088 655 J 224,500 650 T/B 320,300 193 MARK Mark Dynamics Indonesia Tbk. 925 930 865 895 -30 10,441,600 9,486,481,000 975 1,790.000 910 J 6,500 895 T/B 75,200 194 MASA Multistrada Arah Sarana Tbk. 585 680 545 545 -40 21,300 11,769,500 12 387.514 600 J 27,600 545 T/B 50,800 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,500 B 100 196 MBAP Mitrabara Adiperdana Tbk. 1,770 1,780 1,695 1,725 -45 146,300 251,125,500 156 132.692 1,750 J 1,600 1,715 B 200 197 MCAS M Cash Integrasi Tbk. 2,130 2,200 1,990 2,040 -90 6,226,400 12,867,821,500 1,103 147.292 2,070 J 5,000 2,040 T/B 883,500 198 MCOR Bank China Construction Bank Indonesia Tbk. 137 139 128 129 -8 15,975,600 2,067,371,500 780 115.703 130 J 136,200 129 T/B 221,000 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 2 36.232 50 T/J 1,596,300 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,790 1,840 1,690 1,745 -45 82,931,500 146,036,839,500 12,872 455.029 1,750 J 546,500 1,745 T/B 129,500 201 MEDC Medco Energi Internasional Tbk. 464 468 432 446 -18 66,892,900 29,678,346,400 5,037 785.529 446 T/J 1,071,700 444 B 1,008,700 202 MEGA Bank Mega Tbk. 6,700 7,950 6,550 7,900 1,200 12,600 90,520,000 15 5,758.521 7,900 T/J 1,000 7,025 B 300 203 MERK Merck Tbk. 3,660 3,730 3,410 3,430 -230 276,100 955,855,000 373 9,043.689 3,430 T/J 3,000 3,420 B 300 204 META Nusantara Infrastructure Tbk. 112 112 105 106 -6 815,700 87,183,000 140 32.114 106 T/J 100 105 B 129,700 205 MFIN Mandala Multifinance Tbk. 1,005 1,005 935 960 -45 68,000 64,393,500 55 984.615 960 T/J 16,700 935 B 300 206 MGRO Mahkota Group Tbk. 780 785 745 760 -20 2,804,500 2,151,227,000 333 337.778 760 T/J 72,000 750 B 53,000 207 MIDI Midi Utama Indonesia Tbk. 1,440 0 0 1,440 0 0 0 0 523.636 1,440 J 200 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,500 2,250 2,400 0 29,827,900 70,928,326,000 2,869 141.303 2,400 T/J 887,900 2,390 B 500 209 MKPI Metropolitan Kentjana Tbk. 14,700 14,650 14,650 14,650 -50 100 1,465,000 1 697.619 14,650 T/J 2,000 13,675 B 800 210 MLBI Multi Bintang Indonesia Tbk. 9,800 9,800 9,600 9,625 -175 36,300 351,487,500 115 61,305.732 9,675 J 900 9,600 B 2,800 211 MLPT Multipolar Technology Tbk. 585 585 545 555 -30 490,600 274,317,000 297 115.625 560 J 200 555 T/B 50,500 212 MMLP Mega Manunggal Property Tbk. 188 190 180 186 -2 3,052,500 569,444,600 166 31.795 186 T/J 15,800 185 B 53,300 213 MNCN Media Nusantara Citra Tbk. 820 815 765 790 -30 174,977,600 138,127,342,500 14,874 87.778 795 J 766,400 790 T/B 556,500 214 MOLI Madusari Murni Indah Tbk. 900 895 850 895 -5 23,600 20,982,500 11 154.310 895 T/J 9,500 840 B 500 215 MPMX Mitra Pinasthika Mustika Tbk. 488 488 464 470 -18 2,779,100 1,317,308,000 864 31.333 470 T/J 22,900 468 B 48,400 216 MPRO Maha Properti Indonesia Tbk. 830 880 840 840 10 600 524,000 2 763.636 830 J 100 775 B 100 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,100 4,480 4,100 4,480 380 1,100 4,548,000 3 406.355 4,480 T/J 1,200 4,200 B 500 218 MSIN MNC Studios International Tbk. 266 268 248 260 -6 9,224,600 2,403,285,600 12,274 52.000 260 T/J 316,900 258 B 50,000 219 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,095 J 12,500 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,440 1,450 1,380 1,410 -30 1,281,800 1,825,510,000 489 2,538.345 1,415 J 18,700 1,410 T/B 3,100 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 70,327,600 0 B 0 222 MTLA Metropolitan Land Tbk. 390 390 374 390 0 1,900 723,800 8 163.968 384 J 1,000 364 B 10,100 223 MYOH Samindo Resources Tbk. 1,135 1,125 1,090 1,120 -15 83,200 93,107,000 25 133.401 1,120 T/J 251,500 1,115 B 200 224 MYOR Mayora Indah Tbk. 2,350 2,370 2,200 2,290 -60 5,859,300 13,181,287,000 2,334 11,455.728 2,290 T/J 125,100 2,280 B 1,600 225 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 226 NASA Ayana Land International Tbk. 104 110 104 104 0 6,100 639,700 21 100.971 110 J 2,500 104 T/B 2,300 227 NATO Nusantara Properti Internasional Tbk. 270 270 252 252 -18 612,800 156,104,200 180 244.660 252 T/J 360,700 0 B 0 228 NFCX NFC Indonesia Tbk. 1,900 1,900 1,830 1,900 0 60,800 113,163,000 31 102.703 1,900 T/J 3,800 1,875 B 1,700 229 NIKL Pelat Timah Nusantara Tbk. 865 905 805 805 -60 9,803,500 8,098,751,500 2,441 247.692 805 T/J 135,300 0 B 0 230 NIRO City Retail Developments Tbk. 148 143 138 143 -5 11,200 1,546,600 4 136.190 143 T/J 300 138 B 100 231 NISP Bank OCBC NISP Tbk. 700 700 685 700 0 431,400 301,158,500 86 848.238 700 T/J 349,700 695 B 1,400 232 NOBU Bank Nationalnobu Tbk. 730 730 680 680 -50 1,500 1,034,500 5 181.333 700 J 100 680 T/B 100 233 PALM Provident Agro Tbk. 240 240 226 240 0 385,600 89,687,000 71 65.597 240 T/J 13,600 230 B 12,000 234 PBID Panca Budi Idaman Tbk. 880 890 860 865 -15 351,800 307,391,500 103 101.765 865 T/J 76,900 860 B 15,400 235 PBRX Pan Brothers Tbk. 250 252 238 246 -4 370,900 93,214,200 36 435.398 246 T/J 155,700 240 B 3,100 236 PBSA Paramita Bangun Sarana Tbk. 710 715 695 695 -15 12,100 8,520,500 24 57.917 690 J 1,000 685 B 2,100 237 PGAS Perusahaan Gas Negara Tbk. 1,265 1,280 1,180 1,200 -65 192,588,400 233,686,509,500 13,449 400.000 1,200 T/J 3,278,800 1,195 B 1,878,200 238 PGUN Pradiksi Gunatama Tbk. 366 368 342 354 -12 6,180,700 2,181,389,200 329 307.826 354 T/J 4,800 352 B 5,000 239 PLIN Plaza Indonesia Realty Tbk. 2,700 2,700 2,700 2,700 0 100 270,000 1 1,120.378 2,690 J 4,300 2,560 B 100 240 PMJS Putra Mandiri Jembar Tbk. 128 130 126 130 2 35,800 4,558,200 4 104.000 128 J 5,000 126 B 387,800 241 PNBN Bank Pan Indonesia Tbk 805 810 755 770 -35 15,091,100 11,757,020,500 1,344 1,282.051 770 T/J 93,800 765 B 250,100 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 12,500 625,000 14 50.000 50 T/J 4,093,000 0 B 0 243 PNIN Paninvest Tbk. 730 730 700 705 -25 914,100 656,817,000 86 749.681 705 T/J 385,500 700 B 49,800 244 PNLF Panin Financial Tbk. 185 186 174 176 -9 64,081,200 11,366,093,900 2,340 190.229 176 T/J 406,400 175 B 10,700 245 POLI Pollux Investasi Internasional Tbk. 1,140 1,160 1,065 1,080 -60 26,900 29,188,000 108 66.055 1,080 T/J 600 1,065 B 100 246 POLL Pollux Properti Indonesia Tbk. 4,190 4,200 4,000 4,010 -180 17,400 70,529,000 62 652.033 4,030 J 800 3,950 B 100 247 PORT Nusantara Pelabuhan Handal Tbk. 500 470 470 470 -30 100 47,000 1 87.850 540 J 100 472 B 500 248 POWR Cikarang Listrindo Tbk. 655 675 610 640 -15 37,750,100 24,395,919,000 2,985 42.667 645 J 716,100 640 T/B 1,583,500 249 PPRE PP Presisi Tbk. 174 178 162 163 -11 8,515,400 1,432,760,300 1,061 37.907 163 T/J 70,300 162 B 26,200 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,509,900 75,495,000 106 108.108 50 T/J 78,225,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,000 3,050 -50 82,900 253,823,000 73 46.923 3,070 J 30,400 3,050 T/B 200 252 PRIM Royal Prima Tbk. 272 300 260 268 -4 5,200 1,384,600 20 53.600 268 T/J 600 264 B 300 253 PSAB J Resources Asia Pasifik Tbk. 260 276 242 248 -12 163,103,400 41,475,189,200 10,293 804.594 250 J 489,200 248 T/B 274,100 254 PSGO Palma Serasih Tbk. 115 115 107 109 -6 134,700 14,714,400 42 103.810 110 J 15,200 109 T/B 500 255 PTBA Bukit Asam Tbk. 2,030 2,040 1,895 1,975 -55 77,529,900 151,941,047,000 17,392 1,717.391 1,980 J 403,100 1,975 T/B 67,100 256 PTPP PP (Persero) Tbk. 975 1,000 910 910 -65 75,660,500 70,076,674,000 7,064 171.053 910 T/J 12,259,000 0 B 0 257 PTPW Pratama Widya Tbk. 1,585 1,585 1,475 1,560 -25 3,644,600 5,568,412,000 944 240.000 1,560 T/J 16,900 1,545 B 25,000 258 PTRO Petrosea Tbk. 1,970 2,000 1,835 1,835 -135 3,638,100 6,790,636,000 1,643 1,468.000 1,835 T/J 95,500 0 B 0 259 PTSN Sat Nusapersada Tbk 210 216 196 199 -11 7,445,300 1,496,501,500 878 102.931 202 J 15,800 199 T/B 2,292,700 260 PWON Pakuwon Jati Tbk. 424 426 396 396 -28 97,559,500 39,082,202,400 8,506 1,526.659 396 T/J 9,959,400 0 B 0 261 PZZA Sarimelati Kencana Tbk. 625 635 585 590 -35 3,217,600 1,928,761,000 724 53.636 590 T/J 20,400 585 B 422,700 262 RALS Ramayana Lestari Sentosa Tbk. 565 570 530 530 -35 26,478,400 14,305,950,500 2,908 331.250 535 J 126,200 530 T/B 1,818,400 263 RDTX Roda Vivatex Tbk 5,350 5,350 5,350 5,350 0 3,500 18,725,000 5 281.847 5,600 J 700 5,350 T/B 1,600 264 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 265 RISE Jaya Sukses Makmur Sentosa Tbk. 390 406 392 406 16 276,000 109,581,000 89 249.080 408 J 67,400 406 T/B 11,500 266 RMBA Bentoel Internasional Investama Tbk. 236 248 220 226 -10 24,800 5,721,800 16 1,768.388 238 J 62,300 226 T/B 3,800 267 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,235 1,215 1,220 -15 95,900 116,985,000 86 478.431 1,225 J 8,500 1,215 B 1,700 268 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 354 356 -2 9,300 3,343,800 21 296.667 358 J 10,800 356 T/B 800 269 SAPX Satria Antaran Prima Tbk. 2,250 2,250 2,250 2,250 0 10,000 22,500,000 1 900.000 2,250 T/J 65,900 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,900 9,800 9,800 0 300 2,950,000 3 6,322.581 9,800 T/J 400 9,325 B 1,000 271 SCMA Surya Citra Media Tbk. 1,285 1,290 1,200 1,220 -65 44,208,900 53,649,106,500 2,619 551.904 1,220 T/J 829,300 1,215 B 2,146,100 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 800 730 770 10 5,300 4,044,000 8 861.249 770 T/J 6,100 760 B 2,000 273 SFAN Surya Fajar Capital Tbk. 980 975 915 975 -5 49,700 46,006,000 33 518.617 980 J 100 945 B 200 274 SGRO Sampoerna Agro Tbk. 1,790 1,775 1,730 1,770 -20 68,600 121,558,000 72 75.641 1,770 T/J 97,200 1,760 B 3,200 275 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 4,000 J 51,100 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 590 595 560 590 0 446,900 260,922,000 152 421.429 590 T/J 19,500 585 B 11,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,325 1,245 1,285 -15 12,874,200 16,437,321,000 4,827 221.552 1,290 J 118,100 1,285 T/B 172,800 278 SILO Siloam International Hospitals Tbk. 4,690 4,700 4,600 4,650 -40 111,100 513,809,000 185 52.812 4,650 T/J 6,400 4,640 B 41,900 279 SIMP Salim Ivomas Pratama Tbk. 322 328 300 306 -16 24,919,300 7,603,681,400 2,048 27.818 308 J 368,000 306 T/B 308,700 280 SIPD Sierad Produce Tbk. 1,040 0 0 1,040 0 0 0 0 1.156 1,035 J 7,600 0 B 0 281 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,300 5,125 5,150 25 252,400 1,306,405,000 46 4,478.261 5,250 J 900 5,150 T/B 500 283 SMAR Smart Tbk. 3,000 2,950 2,920 2,950 -50 2,700 7,932,000 8 974.691 3,000 J 1,800 2,950 T/B 17,300 284 SMBR Semen Baturaja (Persero) Tbk. 492 500 458 458 -34 42,271,500 19,933,529,400 4,482 81.786 458 T/J 395,600 0 B 0 285 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,025 1,000 1,020 -5 122,300 124,533,000 37 1,231.884 1,020 T/J 6,800 1,010 B 10,000 286 SMRA Summarecon Agung Tbk. 600 610 560 560 -40 108,695,600 61,578,923,000 6,505 920.145 560 T/J 22,882,400 0 B 0 287 SMSM Selamat Sempurna Tbk. 1,285 1,295 1,225 1,270 -15 3,417,100 4,321,955,000 1,867 3,392.185 1,270 T/J 30,100 1,265 B 33,100 288 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 300 0 B 0 289 SPTO Surya Pertiwi Tbk. 468 468 454 454 -14 154,900 70,998,200 88 39.138 454 T/J 305,800 452 B 13,500 290 SQMI Wilton Makmur Indonesia Tbk. 196 204 183 187 -9 19,489,600 3,702,006,500 1,165 106.263 188 J 119,300 187 T/B 61,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 170 159 159 159 -11 4,600 731,400 3 169.689 159 T/J 1,344,500 0 B 0 292 SRIL Sri Rejeki Isman Tbk. 196 197 183 186 -10 61,996,100 11,609,456,400 3,631 77.500 186 T/J 1,047,200 185 B 2,648,200 293 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,780 2,710 2,720 -40 90,700 247,352,000 102 49.455 2,730 J 3,800 2,720 T/B 98,400 294 SSIA Surya Semesta Internusa Tbk. 376 378 350 350 -26 32,961,800 11,997,682,000 1,327 143.590 350 T/J 4,572,800 0 B 0 295 SSMS Sawit Sumbermas Sarana Tbk. 820 825 780 785 -35 619,100 489,280,000 309 117.164 785 T/J 10,000 780 B 115,500 296 STTP Siantar Top Tbk. 7,950 7,950 7,925 7,925 -25 1,300 10,310,000 4 4,682.976 7,850 J 700 7,400 B 100 297 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 298 SUPR Solusi Tunas Pratama Tbk. 4,650 0 0 4,650 0 0 0 0 142.814 4,650 J 100 0 B 0 299 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,910 J 200 2,890 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 55 59 52 54 -1 6,205,900 334,816,200 635 493.376 55 J 118,200 54 T/B 927,500 301 TARA Sitara Propertindo Tbk. 76 71 71 71 -5 77,900 5,530,900 18 66.981 71 T/J 28,717,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,305 1,200 1,245 -45 42,815,200 53,189,306,500 3,999 307.407 1,245 T/J 188,800 1,240 B 1,900 303 TBLA Tunas Baru Lampung Tbk. 730 795 680 740 10 14,922,200 11,058,189,500 2,498 168.507 745 J 269,100 740 T/B 70,200 304 TCID Mandom Indonesia Tbk. 6,725 6,725 6,725 6,725 0 1,700 11,432,500 2 659.624 6,725 T/J 2,800 6,700 B 200 305 TCPI Transcoal Pacific Tbk. 3,910 3,910 3,650 3,840 -70 13,829,800 53,294,594,000 8,833 2,782.609 3,840 T/J 33,300 3,820 B 26,300 306 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 600 840,000 2 127.854 1,500 J 100,000 1,400 T/B 400 307 TFCO Tifico Fiber Indonesia Tbk. 310 300 300 300 -10 100 30,000 1 67.984 384 J 100 314 B 100 308 TGKA Tigaraksa Satria Tbk. 7,275 7,275 7,275 7,275 0 200 1,455,000 1 5,978.306 7,800 J 100 7,275 T/B 100 309 TINS Timah Tbk. 760 770 710 735 -25 60,129,700 43,821,542,500 3,657 375.581 735 T/J 828,600 730 B 216,500 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,750 6,800 6,300 6,300 -450 25,439,700 163,168,415,000 10,815 389.518 6,325 J 21,000 6,300 T/B 10,400 311 TOBA Toba Bara Sejahtra Tbk. 346 348 346 348 2 44,900 15,595,200 7 73.436 348 T/J 1,031,600 322 B 12,900 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,200 60,000 4 80.475 50 T/J 163,578,100 0 B 0 313 TOTL Total Bangun Persada Tbk. 304 306 284 284 -20 11,970,600 3,429,157,600 1,125 102.075 284 T/J 1,429,500 0 B 0 314 TOTO Surya Toto Indonesia Tbk. 220 224 216 216 -4 110,600 24,206,400 64 700.684 216 T/J 20,300 214 B 5,500 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 266 270 248 248 -18 12,102,900 3,140,999,800 466 124.000 248 T/J 7,211,100 0 B 0 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 390 0 0 390 0 0 0 0 232.641 398 J 20,000 386 B 2,500 319 TSPC Tempo Scan Pacific Tbk. 1,380 1,400 1,285 1,310 -70 531,200 695,264,000 298 233.695 1,320 J 2,900 1,310 T/B 18,200 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,740 2,690 2,650 2,690 -50 11,900 31,790,000 20 69.870 2,710 J 2,000 2,640 B 100 321 TURI Tunas Ridean Tbk. 1,400 1,380 1,360 1,360 -40 257,500 352,209,500 28 3,022.222 1,375 J 59,500 1,355 B 7,500 322 UCID Uni-Charm Indonesia Tbk. 1,540 1,580 1,435 1,500 -40 671,000 1,020,646,500 500 100.000 1,500 T/J 49,900 1,495 B 1,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,625 1,630 1,565 1,575 -50 1,257,100 1,998,525,000 961 3,053.746 1,605 J 62,900 1,575 T/B 111,900 324 UNIC Unggul Indah Cahaya Tbk. 3,700 3,800 3,700 3,800 100 2,100 7,796,000 7 140.737 3,790 J 200 3,540 B 200 325 URBN Urban Jakarta Propertindo Tbk. 1,365 1,360 1,315 1,355 -10 45,600 60,808,500 37 112.917 1,315 J 4,800 1,310 B 1,800 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 194 196 181 181 -13 46,926,300 8,576,284,400 3,410 62.414 181 T/J 39,000 0 B 0 327 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,110 1,110 -80 34,809,200 38,917,201,500 4,698 285.308 1,110 T/J 15,549,900 0 B 0 328 WOOD Integra Indocabinet Tbk. 380 382 354 370 -10 46,954,100 17,007,703,600 2,505 142.308 370 T/J 982,600 368 B 44,500 329 WSBP Waskita Beton Precast Tbk. 199 198 186 186 -13 63,382,500 11,841,113,400 2,847 37.959 186 T/J 12,985,400 0 B 0 330 WSKT Waskita Karya (Persero) Tbk. 625 630 585 585 -40 111,968,300 66,214,436,000 7,264 157.895 585 T/J 1,143,700 0 B 0 331 WTON Wijaya Karya Beton Tbk. 274 276 256 262 -12 23,938,700 6,284,248,000 1,804 44.407 262 T/J 196,800 260 B 214,800 332 ZINC Kapuas Prima Coal Tbk. 146 148 136 137 -9 348,907,300 48,399,732,400 5,503 488.396 137 T/J 220,900 136 B 1,994,300 Total 5,582,915,600 3,932,579,100,800 497,661 4,970,311,500 92,202,200 Jakarta, 03 August 2020 Trading Division