List of Securities Quotation: IDX SMC Composite Date: Tuesday, 04 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. 9,550 9,800 9,500 9,700 150 1,863,000 18,007,460,000 1,478 788.004 9,700 T/J 60,100 9,675 B 20,700 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 0 0 7,025 0 0 0 0 1,603.812 7,000 J 500 0 B 0 3 ABMM ABM Investama Tbk. 1,050 1,050 1,050 1,050 0 1,100 1,155,000 4 28.000 1,050 T/J 11,200 1,040 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,700 1,700 1,670 1,680 -20 11,673,400 19,635,061,500 3,000 2,048.780 1,685 J 17,900 1,680 T/B 105,400 5 ADHI Adhi Karya (Persero) Tbk. 565 575 550 565 0 12,291,800 6,945,905,500 1,560 443.718 565 T/J 1,867,800 560 B 1,221,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,650 7,450 7,550 -50 129,200 972,575,000 231 324.731 7,575 J 100 7,550 T/B 15,300 7 ADRO Adaro Energy Tbk. 1,030 1,060 1,030 1,035 5 46,118,000 47,946,346,000 6,380 94.091 1,040 J 626,700 1,035 T/B 807,700 8 AGII Aneka Gas Industri Tbk. 520 550 510 545 25 498,100 259,682,000 67 49.545 545 T/J 16,000 530 B 400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 216 226 206 220 4 33,001,200 7,231,262,000 2,105 359.430 220 T/J 339,500 218 B 1,515,800 10 AGRS Bank IBK Indonesia Tbk. 145 142 140 142 -3 30,500 4,317,000 13 129.091 151 J 6,100 142 T/B 13,700 11 AKRA AKR Corporindo Tbk. 2,780 2,830 2,740 2,800 20 14,891,100 41,662,157,000 1,777 2,231.591 2,810 J 14,500 2,800 T/B 2,000 12 AMAG Asuransi Multi Artha Guna Tbk. 232 232 218 228 -4 1,270,800 290,403,600 188 217.143 230 J 10,300 228 T/B 123,900 13 AMAR Bank Amar Indonesia Tbk. 350 370 350 366 16 52,000 18,677,200 47 210.345 366 T/J 41,600 350 B 11,100 14 AMFG Asahimas Flat Glass Tbk. 2,970 2,970 2,900 2,900 -70 5,400 15,814,000 9 118.367 2,890 J 3,000 2,770 B 200 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,980 1,975 1,980 0 500,900 989,282,000 3 104.211 1,980 T/J 4,700 1,950 B 2,100 16 AMRT Sumber Alfaria Trijaya Tbk. 720 750 715 745 25 483,400 356,823,000 114 1,901.044 745 T/J 10,800 740 B 3,000 17 ANJT Austindo Nusantara Jaya Tbk. 595 0 0 595 0 0 0 0 49.583 595 J 12,700 0 B 0 18 ANTM Aneka Tambang Tbk. 700 715 700 705 5 43,434,000 30,728,228,000 3,984 464.825 705 T/J 674,700 700 B 5,709,400 19 APIC Pacific Strategic Financial Tbk. 815 855 815 855 40 11,290,800 9,339,000,500 2,480 909.420 855 T/J 101,000 850 B 67,500 20 APLN Agung Podomoro Land Tbk. 109 112 103 105 -4 62,444,500 6,571,762,400 1,669 28.767 106 J 864,500 105 T/B 6,086,200 21 ARII Atlas Resources Tbk. 476 496 452 474 -2 24,400 11,536,400 11 31.600 474 T/J 64,900 456 B 200 22 ARNA Arwana Citramulia Tbk. 422 422 416 420 -2 2,532,600 1,061,226,000 39 2,854.618 420 T/J 1,363,500 418 B 3,900 23 ARTO Bank Jago Tbk. 2,740 2,760 2,740 2,750 10 100,500 276,730,000 53 13,859.490 2,750 T/J 600 2,740 B 27,900 24 ASMI Asuransi Kresna Mitra Tbk. 1,160 1,165 1,155 1,165 5 47,500 55,193,000 63 2,157.407 1,170 J 3,800 1,165 T/B 1,000 25 ASRI Alam Sutera Realty Tbk. 115 118 112 114 -1 26,097,300 3,003,371,900 1,363 108.571 115 J 31,700 114 T/B 2,528,300 26 ASSA Adi Sarana Armada Tbk. 515 520 500 510 -5 7,038,400 3,598,739,500 491 130.769 515 J 151,700 510 T/B 58,500 27 ATIC Anabatic Technologies Tbk. 610 700 570 700 90 9,100 5,281,500 12 100.000 685 J 100 680 B 200 28 AUTO Astra Otoparts Tbk. 835 865 840 840 5 1,914,200 1,616,108,500 366 759.700 840 T/J 911,800 835 B 46,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 18,400 920,000 4 57.388 50 T/J 34,053,300 0 B 0 30 BACA Bank Capital Indonesia Tbk. 410 426 386 420 10 69,700 27,981,000 33 309.655 418 J 6,000 386 B 100 31 BALI Bali Towerindo Sentra Tbk. 830 890 830 890 60 7,900 6,724,500 13 1,112.500 890 T/J 21,200 810 B 500 32 BBKP Bank Bukopin Tbk. 171 179 172 178 7 38,434,300 6,777,782,800 1,492 53.376 178 T/J 312,000 177 B 226,500 33 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,400 J 6,900 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,210 1,285 1,220 1,280 70 68,339,800 86,056,915,000 5,362 166.956 1,280 T/J 522,400 1,275 B 627,100 35 BBYB Bank Yudha Bhakti Tbk. 300 300 280 288 -12 231,400 65,784,400 18 293.219 288 T/J 44,600 282 B 1,300 36 BCAP MNC Kapital Indonesia Tbk. 142 150 142 148 6 11,222,700 1,670,911,700 1,235 419.715 148 T/J 257,100 147 B 110,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 38 BDMN Bank Danamon Indonesia Tbk. 2,620 2,710 2,600 2,690 70 968,500 2,587,246,000 521 1.519 2,700 J 31,400 2,690 T/B 165,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 6,300 315,000 10 217.306 50 T/J 696,720,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 149 151 148 148 -1 4,475,900 671,539,100 297 493.333 149 J 32,800 148 T/B 59,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 115 119 112 114 -1 25,674,500 2,944,382,700 922 67.059 115 J 500,600 114 T/B 1,229,400 42 BFIN BFI Finance Indonesia Tbk. 282 286 274 280 -2 7,724,900 2,159,466,600 746 1,434.867 280 T/J 10,900 278 B 238,500 43 BHAT Bhakti Multi Artha Tbk. 440 450 438 448 8 123,756,600 55,008,156,200 2,002 434.951 448 T/J 7,200 446 B 54,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 14,700 735,000 7 146.220 50 T/J 29,741,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 845 850 835 850 5 60,700 51,499,500 14 480.237 850 T/J 66,200 835 B 17,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 200 10,000 1 35.714 50 T/J 67,000,200 0 B 0 47 BIRD Blue Bird Tbk. 1,040 1,040 990 990 -50 2,510,500 2,520,259,000 407 15.231 1,000 J 249,100 990 T/B 141,300 48 BISI BISI International Tbk. 870 940 870 910 40 1,519,900 1,378,371,000 410 455.000 920 J 2,100 910 T/B 40,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 935 885 910 25 19,453,600 17,760,597,500 3,055 151.667 915 J 28,500 910 T/B 687,900 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 520 565 515 535 15 53,411,200 29,061,730,000 4,809 124.419 540 J 264,400 535 T/B 132,400 51 BKSL Sentul City Tbk. 50 50 50 50 0 166,900 8,345,000 28 3.455 50 T/J 51,257,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 75 85 72 74 -1 1,700 125,500 5 169.803 73 J 4,600 72 B 24,100 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 600 30,000 3 0.658 50 T/J 126,505,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 1,100 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 260 290 266 272 12 50,400 13,962,800 38 85.000 280 J 5,000 272 T/B 7,000 56 BMTR Global Mediacom Tbk. 200 206 186 200 0 75,302,300 14,819,001,600 2,780 162.787 202 J 752,800 200 T/B 719,100 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,400 70,000 5 0.172 50 T/J 89,999,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 740 755 740 750 10 2,259,900 1,692,149,500 478 5.538 755 J 477,800 750 T/B 23,600 59 BNII Bank Maybank Indonesia Tbk. 185 216 185 204 19 32,044,400 6,587,021,000 2,772 2.431 204 T/J 651,500 202 B 243,300 60 BNLI Bank Permata Tbk. 1,260 1,270 1,255 1,260 0 1,692,700 2,131,527,500 142 13.719 1,265 J 570,300 1,260 T/B 31,500 61 BOGA Bintang Oto Global Tbk. 1,370 1,410 1,365 1,395 25 76,502,900 105,901,834,000 3,931 1,354.369 1,395 T/J 47,800 1,390 B 121,400 62 BOLT Garuda Metalindo Tbk. 855 855 855 855 0 200 171,000 2 155.455 855 T/J 5,500 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 100,200 1,210 B 13,200 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 5,325 5,325 5,325 0 100 532,500 1 207.243 5,500 J 100 4,960 B 100 66 BRIS Bank BRIsyariah Tbk. 515 555 515 535 20 168,454,600 90,796,100,000 13,862 104.902 540 J 6,132,100 535 T/B 2,320,900 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 21,800 1,090,000 9 7.874 50 T/J 85,429,300 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 655 690 650 665 10 55,343,900 36,926,151,000 3,737 130.263 670 J 122,400 665 T/B 4,272,300 69 BSIM Bank Sinarmas Tbk. 515 520 505 510 -5 17,000 8,602,000 20 347.840 510 T/J 300 505 B 30,700 70 BSSR Baramulti Suksessarana Tbk. 1,270 1,300 1,300 1,300 30 2,500 3,250,000 1 66.667 1,300 T/J 39,500 1,275 B 500 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 0 600 30,000 6 383.083 50 T/J 6,389,900 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. 2,180 2,210 2,150 2,210 30 109,200 238,005,000 72 427.829 2,210 T/J 4,600 2,190 B 100 75 BTPS Bank BTPN Syariah Tbk. 3,410 3,650 3,310 3,630 220 20,842,000 72,953,029,000 7,038 372.308 3,630 T/J 184,900 3,620 B 209,200 76 BUKK Bukaka Teknik Utama Tbk. 685 700 685 700 15 23,300 16,298,000 22 118.644 710 J 3,900 690 B 100 77 BULL Buana Lintas Lautan Tbk. 314 322 294 300 -14 239,147,900 74,411,767,800 6,907 29.337 300 T/J 536,200 298 B 2,370,200 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 298,700 14,935,000 88 2.902 50 T/J 1,787,004,500 0 B 0 79 BWPT Eagle High Plantations Tbk. 111 115 107 114 3 110,646,400 12,380,514,300 6,312 24.933 115 J 6,070,400 114 T/B 160,200 80 BYAN Bayan Resources Tbk. 13,200 13,500 13,350 13,500 300 2,800 37,682,500 4 232.759 13,500 T/J 5,900 13,450 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. 197 198 193 194 -3 255,800 49,943,400 133 58.788 197 J 106,000 194 T/B 5,200 82 CARE Metro Healthcare Indonesia Tbk. 332 340 332 332 0 171,414,200 57,532,116,600 1,841 322.330 334 J 10,100 332 T/B 82,900 83 CASA Capital Financial Indonesia Tbk. 370 354 346 354 -16 13,500 4,671,800 5 646.729 346 J 13,500 0 B 0 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,835 1,700 1,835 125 115,600 207,249,500 123 379.132 1,835 T/J 1,600 1,785 B 10,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. 103 107 97 106 3 9,279,300 948,914,900 346 678.400 107 J 412,600 106 T/B 146,000 86 CITA Cita Mineral Investindo Tbk. 1,990 1,990 1,950 1,990 0 8,700 17,109,000 9 7,221.134 1,990 T/J 9,100 1,910 B 1,000 87 CLAY Citra Putra Realty Tbk. 2,000 0 0 2,000 0 0 0 0 1,111.111 1,995 J 200 0 B 0 88 CLEO Sariguna Primatirta Tbk. 496 560 494 520 24 59,428,000 31,840,592,600 6,400 2,260.870 525 J 286,300 520 T/B 447,200 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,010 1,085 940 955 -55 212,500 213,421,000 96 91.382 1,030 J 1,000 955 T/B 27,000 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 19,400 970,000 3 45.455 50 T/J 158,218,600 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 308 330 312 330 22 9,200 3,019,000 11 166.528 336 J 600 330 T/B 4,300 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,500 B 2,000 94 CTRA Ciputra Development Tbk. 610 645 570 645 35 34,891,000 21,689,473,500 3,389 144.412 650 J 649,200 645 T/B 2,941,000 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. 1,775 1,785 1,775 1,780 5 32,100 57,160,000 39 3,572.719 1,780 T/J 900 1,775 B 1,700 97 DEWA Darma Henwa Tbk 50 50 50 50 0 400 20,000 1 16.496 50 T/J 171,502,400 0 B 0 98 DILD Intiland Development Tbk. 176 177 173 177 1 1,699,500 298,415,500 181 30.844 177 T/J 201,700 176 B 10,100 99 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,900 1,750 1,895 15 354,300 644,700,500 333 64.237 1,900 J 2,500 1,895 T/B 143,900 100 DLTA Delta Djakarta Tbk. 4,500 4,510 4,480 4,500 0 128,400 577,726,000 54 26,899.396 4,500 T/J 1,200 4,490 B 1,100 101 DMAS Puradelta Lestari Tbk. 212 222 210 220 8 70,442,200 15,240,871,000 1,948 104.762 222 J 2,833,200 220 T/B 800 102 DMMX Digital Mediatama Maxima Tbk. 232 244 232 238 6 22,753,000 5,396,780,000 1,221 103.478 238 T/J 480,300 236 B 2,000 103 DMND Diamond Food Indonesia Tbk. 930 930 920 920 -10 21,500 19,844,000 53 100.546 930 J 14,400 920 T/B 4,700 104 DNAR Bank Oke Indonesia Tbk. 254 254 254 254 0 100 25,400 1 230.909 250 J 100,200 238 B 100 105 DNET Indoritel Makmur Internasional Tbk. 3,390 3,390 3,300 3,300 -90 15,600 51,489,000 3 2,898.831 3,300 T/J 34,500 3,280 B 300 106 DOID Delta Dunia Makmur Tbk. 246 258 240 248 2 58,224,200 14,632,634,600 3,772 335.752 248 T/J 386,500 246 B 952,000 107 DSNG Dharma Satya Nusantara Tbk. 382 390 368 374 -8 8,374,100 3,165,972,800 1,273 101.081 374 T/J 50,500 372 B 166,900 108 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,550 J 200 0 B 0 109 DUTI Duta Pertiwi Tbk 3,650 3,650 3,530 3,530 -120 3,100 11,174,000 17 355.024 3,640 J 100 3,530 T/B 3,100 110 DVLA Darya-Varia Laboratoria Tbk. 2,270 2,350 2,260 2,350 80 159,500 371,523,000 85 865.015 2,350 T/J 66,500 2,310 B 8,800 111 DWGL Dwi Guna Laksana Tbk. 212 230 200 202 -10 17,300 3,764,000 16 134.667 230 J 900 206 B 1,000 112 ELSA Elnusa Tbk. 220 230 220 224 4 20,098,300 4,522,713,200 1,217 56.000 226 J 2,127,000 224 T/B 4,410,500 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 88,000 4,400,000 3 10.308 50 T/J 638,345,400 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,490 4,480 4,400 4,400 -90 22,400 99,376,000 8 611.111 4,390 J 5,700 4,310 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,800 1,810 1,750 1,805 5 5,700 10,243,500 5 1,262.865 1,850 J 100 1,810 B 2,500 116 ERAA Erajaya Swasembada Tbk. 1,490 1,550 1,475 1,490 0 48,454,800 72,932,843,000 5,796 149.000 1,490 T/J 54,800 1,485 B 100,300 117 ESSA Surya Esa Perkasa Tbk. 152 158 142 155 3 970,100 149,065,100 157 288.581 156 J 10,000 155 T/B 68,800 118 EXCL XL Axiata Tbk. 2,380 2,450 2,340 2,440 60 36,354,000 86,875,056,000 6,110 123.832 2,440 T/J 694,200 2,430 B 9,800 119 FAST Fast Food Indonesia Tbk. 900 905 885 905 5 19,400 17,376,500 18 2,846.539 905 T/J 17,000 900 B 111,300 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 2 1,604.180 7,400 J 1,500 7,000 T/B 300 121 FILM MD Pictures Tbk. 152 157 152 156 4 482,000 74,167,200 111 74.286 156 T/J 36,400 155 B 4,000 122 FISH FKS Multi Agro Tbk. 2,890 2,800 2,720 2,720 -170 4,000 11,041,000 9 2,176.000 2,800 J 3,000 2,720 T/B 700 123 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 600 0 B 0 124 FREN Smartfren Telecom Tbk. 133 137 124 132 -1 431,996,200 57,011,203,700 11,217 7.333 133 J 6,683,000 132 T/B 197,662,700 125 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. 260 260 260 260 0 8,900 2,314,000 6 30.952 290 J 200 252 B 7,000 127 GIAA Garuda Indonesia (Persero) Tbk. 232 240 228 238 6 14,965,400 3,519,463,400 1,362 31.993 238 T/J 150,300 236 B 1,898,700 128 GJTL Gajah Tunggal Tbk. 505 540 500 515 10 7,156,700 3,726,391,000 889 101.107 520 J 234,800 515 T/B 342,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 82 79 80 0 4,039,600 323,781,100 168 20.000 81 J 9,098,300 80 T/B 1,608,500 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,340 1,340 1,330 1,330 -10 209,000 279,002,500 125 103.502 1,335 J 1,600 1,330 T/B 8,300 132 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. 154 164 154 154 0 200 31,800 2 86.636 149 J 6,800 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,000 3,090 2,910 3,080 80 274,700 826,486,000 138 83.243 3,080 T/J 5,900 3,030 B 400 135 HERO Hero Supermarket Tbk. 845 875 840 840 -5 1,800 1,523,000 8 1,753.361 840 T/J 5,300 835 B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,220 3,460 3,220 3,450 230 98,300 328,287,000 69 1,056.144 3,450 T/J 7,400 3,370 B 1,000 137 HITS Humpuss Intermoda Transportasi Tbk. 500 500 500 500 0 300 150,000 2 769.231 505 J 100 490 B 200 138 HOKI Buyung Poetra Sembada Tbk. 645 645 625 630 -15 9,050,100 5,738,344,000 1,138 203.226 635 J 245,700 630 T/B 332,700 139 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. 228 232 224 230 2 180,500 41,181,200 55 76.667 230 T/J 13,700 228 B 5,100 141 HRUM Harum Energy Tbk. 1,235 1,300 1,245 1,280 45 3,966,700 5,068,493,500 994 24.615 1,285 J 3,500 1,280 T/B 488,200 142 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. 129 133 127 130 1 354,400 45,875,500 63 123.810 130 T/J 4,800 129 B 60,200 144 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. 580 620 580 620 40 2,638,400 1,613,452,500 470 87.263 625 J 32,700 620 T/B 190,500 146 IMJS Indomobil Multi Jasa Tbk. 230 246 222 238 8 1,006,500 236,895,600 193 47.600 238 T/J 7,700 236 B 26,800 147 IMPC Impack Pratama Industri Tbk. 1,260 1,265 1,260 1,265 5 656,200 828,360,000 75 332.895 1,265 T/J 71,000 1,260 B 10,000 148 INAF Indofarma Tbk. 2,180 2,330 2,150 2,280 100 11,045,400 24,866,303,000 2,951 912.000 2,280 T/J 88,900 2,270 B 47,500 149 INCO Vale Indonesia Tbk. 3,350 3,450 3,340 3,420 70 7,781,100 26,608,868,000 2,241 1,395.918 3,430 J 62,900 3,420 T/B 33,200 150 INDR Indo-Rama Synthetics Tbk. 2,260 2,370 2,260 2,310 50 9,500 21,663,000 11 311.115 2,310 T/J 1,100 2,300 B 3,000 151 INDS Indospring Tbk. 2,100 2,110 2,100 2,100 0 9,400 19,741,000 17 196.875 2,150 J 100 0 B 0 152 INDY Indika Energy Tbk. 915 950 915 925 10 15,267,100 14,245,899,000 2,463 31.356 930 J 183,300 925 T/B 229,500 153 INKP Indah Kiat Pulp & Paper Tbk. 7,425 8,200 7,500 8,175 750 15,438,500 121,965,372,500 7,436 421.246 8,175 T/J 248,400 8,150 B 195,800 154 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 1,700 695 B 5,000 155 INPS Indah Prakasa Sentosa Tbk. 1,730 1,730 1,650 1,670 -60 4,600 7,760,500 21 605.072 1,695 J 3,600 1,670 T/B 500 156 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 790 J 100 720 B 2,500 157 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,125 11,850 11,950 50 4,379,300 52,421,522,500 3,431 478.000 11,975 J 15,200 11,950 T/B 285,000 158 IPCM Jasa Armada Indonesia Tbk. 202 210 200 206 4 157,900 32,100,600 77 54.211 206 T/J 900 204 B 2,000 159 IPTV MNC Vision Networks Tbk. 330 332 324 330 0 30,335,100 10,060,827,000 670 137.500 330 T/J 995,000 328 B 213,100 160 ISAT Indosat Tbk. 2,170 2,330 2,170 2,320 150 5,098,900 11,553,005,000 2,499 165.714 2,330 J 237,500 2,320 T/B 217,200 161 ITMG Indo Tambangraya Megah Tbk. 7,650 7,775 7,600 7,725 75 1,970,400 15,202,645,000 1,346 55.179 7,725 T/J 300 7,700 B 56,300 162 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 173,477,500 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 472 470 452 470 -2 40,200 18,212,200 13 266.606 468 J 6,100 452 B 500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 161,100 54,729,600 5 281.417 340 T/J 150,000 336 B 88,900 166 JPFA Japfa Comfeed Indonesia Tbk. 1,000 1,040 1,000 1,020 20 32,412,900 33,117,620,500 3,957 278.841 1,025 J 143,800 1,020 T/B 960,500 167 JRPT Jaya Real Property Tbk. 406 420 406 418 12 824,300 343,198,800 176 401.923 420 J 91,800 418 T/B 114,100 168 JSMR Jasa Marga (Persero) Tbk. 3,860 4,080 3,860 4,050 190 6,876,300 27,351,799,000 3,727 238.825 4,050 T/J 49,500 4,040 B 23,600 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,100 4,079,500 1 214.292 1,045 J 100 995 T/B 5,000 170 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 755 760 0 221,900 168,643,000 13 1,688.889 765 J 21,800 760 T/B 37,200 171 KAEF Kimia Farma Tbk. 2,110 2,300 2,100 2,280 170 24,014,400 53,057,458,000 8,145 2,280.000 2,280 T/J 139,400 2,270 B 70,800 172 KBAG Karya Bersama Anugerah Tbk. 348 366 324 324 -24 222,600 72,516,200 136 324.000 324 T/J 11,500 0 B 0 173 KBLI KMI Wire & Cable Tbk. 358 370 358 360 2 600,600 217,722,800 159 43.743 364 J 40,000 360 T/B 15,300 174 KEEN Kencana Energi Lestari Tbk. 378 472 354 370 -8 30,505,800 12,798,366,200 5,865 93.434 370 T/J 5,100 364 B 50,500 175 KEJU Mulia Boga Raya Tbk. 995 1,025 985 1,005 10 121,500 122,799,500 60 134.000 1,010 J 5,000 1,005 T/B 16,600 176 KIJA Kawasan Industri Jababeka Tbk. 148 149 140 140 -8 772,100 109,401,500 220 4.857 141 J 1,000 140 T/B 137,600 177 KINO Kino Indonesia Tbk. 3,320 3,320 3,270 3,300 -20 158,400 522,565,000 136 86.842 3,310 J 900 3,300 T/B 400 178 KMTR Kirana Megatara Tbk. 300 330 300 300 0 197,600 59,423,400 40 65.502 318 J 900 300 T/B 151,900 179 KOTA DMS Propertindo Tbk. 625 635 615 625 0 8,203,500 5,134,559,500 450 312.500 630 J 156,300 625 T/B 182,600 180 KPIG MNC Land Tbk. 107 108 104 108 1 1,622,000 174,096,900 105 232.393 108 T/J 303,000 107 B 410,000 181 KRAS Krakatau Steel (Persero) Tbk. 354 370 352 360 6 70,258,700 25,388,789,400 4,318 44.756 362 J 1,044,100 360 T/B 127,500 182 KREN Kresna Graha Investama Tbk. 101 117 94 107 6 124,800,300 13,448,307,900 7,340 1,113.192 108 J 250,700 107 T/B 1,142,500 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 0 0 5,700 0 0 0 0 94.215 5,700 J 200 5,350 B 300 184 LINK Link Net Tbk. 1,805 1,930 1,790 1,875 70 2,771,500 5,137,383,500 1,664 117.188 1,880 J 3,000 1,875 T/B 10,100 185 LPCK Lippo Cikarang Tbk 780 800 775 795 15 621,200 491,334,000 149 89.633 795 T/J 1,400 790 B 40,100 186 LPKR Lippo Karawaci Tbk. 132 140 132 140 8 25,557,800 3,522,276,800 1,216 45.208 140 T/J 374,400 139 B 320,100 187 LPPF Matahari Department Store Tbk. 1,215 1,250 1,160 1,190 -25 15,633,800 18,727,061,000 3,217 26.965 1,195 J 81,100 1,190 T/B 625,300 188 LSIP PP London Sumatra Indonesia Tbk. 970 995 970 985 15 18,725,000 18,389,007,000 1,692 254.194 985 T/J 305,500 980 B 125,900 189 MAIN Malindo Feedmill Tbk. 570 590 545 575 5 24,549,000 13,949,048,000 2,577 326.705 575 T/J 186,000 570 B 805,100 190 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,160 2,050 2,100 -10 2,271,200 4,768,488,000 131 100.000 2,100 T/J 1,872,900 2,090 B 6,900 191 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,490 1,390 1,460 120 900 1,311,000 5 86.905 1,460 T/J 3,000 1,300 B 100 192 MAPI Mitra Adiperkasa Tbk. 650 670 625 665 15 25,238,700 16,432,708,000 2,626 1,067.159 665 T/J 6,132,000 660 B 390,300 193 MARK Mark Dynamics Indonesia Tbk. 895 910 890 890 -5 3,160,100 2,841,585,500 416 1,780.000 895 J 62,300 890 T/B 175,200 194 MASA Multistrada Arah Sarana Tbk. 545 595 545 595 50 27,200 14,832,000 7 423.066 595 T/J 1,700 545 B 74,100 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,125 B 100 196 MBAP Mitrabara Adiperdana Tbk. 1,725 1,780 1,650 1,755 30 167,400 283,899,000 133 135.000 1,755 T/J 9,800 1,725 B 400 197 MCAS M Cash Integrasi Tbk. 2,040 2,260 2,030 2,250 210 8,788,800 18,922,380,000 1,343 162.455 2,260 J 202,700 2,250 T/B 471,200 198 MCOR Bank China Construction Bank Indonesia Tbk. 129 134 128 131 2 5,254,400 688,058,800 340 117.497 132 J 32,200 131 T/B 113,700 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,200 60,000 3 36.232 50 T/J 1,425,500 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,745 1,815 1,745 1,810 65 111,542,800 199,073,448,000 10,687 471.979 1,815 J 711,300 1,810 T/B 9,533,900 201 MEDC Medco Energi Internasional Tbk. 446 458 444 452 6 55,444,200 24,902,802,800 2,675 796.097 452 T/J 1,419,300 450 B 62,600 202 MEGA Bank Mega Tbk. 7,900 7,900 7,350 7,350 -550 2,400 17,910,000 14 5,357.611 7,500 J 500 0 B 0 203 MERK Merck Tbk. 3,430 3,480 3,430 3,440 10 62,300 215,330,000 177 9,070.056 3,460 J 3,000 3,440 T/B 22,300 204 META Nusantara Infrastructure Tbk. 106 110 103 109 3 419,300 44,346,000 71 33.023 109 T/J 12,600 107 B 2,000 205 MFIN Mandala Multifinance Tbk. 960 935 900 935 -25 38,600 35,590,500 20 958.974 935 T/J 732,600 910 B 100 206 MGRO Mahkota Group Tbk. 760 775 755 765 5 2,688,200 2,060,259,000 311 340.000 770 J 47,700 765 T/B 7,500 207 MIDI Midi Utama Indonesia Tbk. 1,440 1,395 1,395 1,395 -45 200 279,000 2 507.273 1,405 J 1,000 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,420 2,340 2,400 0 35,032,900 83,818,765,000 2,618 141.303 2,400 T/J 639,400 2,390 B 19,300 209 MKPI Metropolitan Kentjana Tbk. 14,650 14,625 14,625 14,625 -25 100 1,462,500 1 696.429 14,550 J 2,000 0 B 0 210 MLBI Multi Bintang Indonesia Tbk. 9,625 9,675 9,575 9,675 50 42,800 412,040,000 46 61,624.204 9,650 J 9,500 9,600 B 3,300 211 MLPT Multipolar Technology Tbk. 555 580 555 560 5 196,900 111,120,000 112 116.667 560 T/J 16,800 555 B 8,900 212 MMLP Mega Manunggal Property Tbk. 186 189 186 186 0 10,992,000 2,066,304,900 134 31.795 188 J 2,001,900 186 T/B 927,400 213 MNCN Media Nusantara Citra Tbk. 790 860 795 840 50 143,845,100 119,642,148,000 13,963 93.333 845 J 664,500 840 T/B 6,397,100 214 MOLI Madusari Murni Indah Tbk. 895 900 900 900 5 10,000 9,000,000 5 155.172 900 T/J 661,100 845 B 100 215 MPMX Mitra Pinasthika Mustika Tbk. 470 480 470 480 10 675,100 319,187,400 266 32.000 480 T/J 60,700 478 B 100 216 MPRO Maha Properti Indonesia Tbk. 840 0 0 840 0 0 0 0 763.636 810 J 2,700 785 B 100 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 0 0 4,480 0 0 0 0 406.355 4,400 J 500 4,210 B 100 218 MSIN MNC Studios International Tbk. 260 270 252 270 10 11,148,400 2,905,956,600 3,695 54.000 270 T/J 503,100 268 B 156,100 219 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 28,000 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,410 1,465 1,410 1,460 50 1,664,200 2,428,662,000 398 2,628.357 1,460 T/J 256,900 1,455 B 57,700 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 84,644,800 0 B 0 222 MTLA Metropolitan Land Tbk. 390 0 0 390 0 0 0 0 163.968 388 J 100 368 B 100 223 MYOH Samindo Resources Tbk. 1,120 1,125 1,095 1,125 5 216,600 242,760,000 31 133.996 1,125 T/J 26,400 1,120 B 100 224 MYOR Mayora Indah Tbk. 2,290 2,330 2,250 2,300 10 4,262,000 9,804,696,000 1,042 11,505.753 2,310 J 9,800 2,300 T/B 6,900 225 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 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 227 NATO Nusantara Properti Internasional Tbk. 252 302 238 250 -2 1,985,600 523,822,000 652 242.718 252 J 2,900 248 B 2,700 228 NFCX NFC Indonesia Tbk. 1,900 1,910 1,860 1,895 -5 923,200 1,762,777,000 11 102.432 1,890 J 76,400 1,855 B 11,000 229 NIKL Pelat Timah Nusantara Tbk. 805 865 805 810 5 5,494,100 4,528,183,500 1,575 249.231 815 J 70,500 810 T/B 631,400 230 NIRO City Retail Developments Tbk. 143 149 142 143 0 21,200 3,041,900 36 136.190 143 T/J 33,900 135 B 1,400 231 NISP Bank OCBC NISP Tbk. 700 700 690 695 -5 71,200 49,509,500 27 842.179 700 J 345,500 695 T/B 7,400 232 NOBU Bank Nationalnobu Tbk. 680 770 635 770 90 2,100 1,356,500 7 205.333 750 J 2,200 745 B 100 233 PALM Provident Agro Tbk. 240 242 230 236 -4 125,000 29,817,600 28 64.504 240 J 10,000 236 T/B 79,100 234 PBID Panca Budi Idaman Tbk. 865 900 860 880 15 126,700 110,095,000 47 103.529 900 J 99,400 880 T/B 20,700 235 PBRX Pan Brothers Tbk. 246 258 238 246 0 138,800 33,971,200 32 435.398 248 J 130,800 242 B 2,000 236 PBSA Paramita Bangun Sarana Tbk. 695 705 690 690 -5 24,100 16,857,000 23 57.500 695 J 14,000 690 T/B 1,700 237 PGAS Perusahaan Gas Negara Tbk. 1,200 1,230 1,190 1,205 5 105,825,800 128,021,079,500 9,397 401.667 1,210 J 1,117,900 1,205 T/B 2,050,000 238 PGUN Pradiksi Gunatama Tbk. 354 374 356 366 12 5,648,800 2,054,808,800 356 318.261 368 J 72,500 366 T/B 10,000 239 PLIN Plaza Indonesia Realty Tbk. 2,700 2,650 2,520 2,520 -180 2,900 7,437,000 12 1,045.687 2,650 J 18,700 2,520 T/B 400 240 PMJS Putra Mandiri Jembar Tbk. 130 129 126 126 -4 18,300 2,316,400 7 100.800 129 J 35,000 126 T/B 386,800 241 PNBN Bank Pan Indonesia Tbk 770 800 765 785 15 10,772,500 8,460,440,000 921 1,307.026 790 J 50,000 785 T/B 51,400 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 2,300 115,000 6 50.000 50 T/J 5,409,900 0 B 0 243 PNIN Paninvest Tbk. 705 725 710 710 5 67,600 48,009,500 24 754.998 710 T/J 225,000 705 B 28,600 244 PNLF Panin Financial Tbk. 176 179 176 178 2 17,514,400 3,110,717,600 668 192.391 179 J 88,800 178 T/B 96,100 245 POLI Pollux Investasi Internasional Tbk. 1,080 1,180 1,080 1,170 90 20,500 22,910,500 63 71.560 1,170 T/J 11,800 1,165 B 100 246 POLL Pollux Properti Indonesia Tbk. 4,010 4,000 3,730 3,840 -170 85,700 327,895,000 198 624.390 3,840 T/J 2,200 0 B 0 247 PORT Nusantara Pelabuhan Handal Tbk. 470 0 0 470 0 0 0 0 87.850 490 J 20,000 470 B 1,600 248 POWR Cikarang Listrindo Tbk. 640 655 630 640 0 28,165,500 18,078,814,000 2,626 42.667 640 T/J 1,636,400 635 B 2,014,600 249 PPRE PP Presisi Tbk. 163 169 160 168 5 8,764,600 1,443,732,000 1,751 39.070 169 J 34,900 168 T/B 249,400 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,085,100 54,255,000 159 108.108 50 T/J 97,373,600 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,050 0 0 3,050 0 0 0 0 46.923 3,050 J 6,300 3,000 B 1,800 252 PRIM Royal Prima Tbk. 268 288 250 276 8 4,200 1,099,600 15 55.200 276 T/J 64,400 258 B 700 253 PSAB J Resources Asia Pasifik Tbk. 248 264 246 262 14 140,690,700 36,251,578,600 7,678 850.015 262 T/J 1,745,600 260 B 834,800 254 PSGO Palma Serasih Tbk. 109 105 102 103 -6 20,400 2,095,100 17 98.095 105 J 277,200 103 T/B 11,900 255 PTBA Bukit Asam Tbk. 1,975 2,020 1,975 2,010 35 53,867,700 107,810,499,000 6,772 1,747.826 2,010 T/J 3,374,900 2,000 B 1,360,400 256 PTPP PP (Persero) Tbk. 910 920 880 890 -20 61,910,800 55,411,731,500 5,703 167.293 895 J 638,600 890 T/B 1,707,300 257 PTPW Pratama Widya Tbk. 1,560 1,680 1,555 1,655 95 18,257,500 29,987,051,000 2,939 254.615 1,655 T/J 91,400 1,650 B 15,900 258 PTRO Petrosea Tbk. 1,835 1,875 1,765 1,855 20 1,437,000 2,624,154,000 785 1,484.000 1,860 J 86,700 1,855 T/B 93,200 259 PTSN Sat Nusapersada Tbk 199 212 199 204 5 3,577,500 733,232,300 529 105.517 204 T/J 29,500 202 B 148,400 260 PWON Pakuwon Jati Tbk. 396 404 394 398 2 91,858,200 36,567,217,400 3,992 1,534.369 398 T/J 1,501,100 396 B 3,998,800 261 PZZA Sarimelati Kencana Tbk. 590 600 585 595 5 1,340,400 796,556,000 412 54.091 605 J 22,100 590 B 210,600 262 RALS Ramayana Lestari Sentosa Tbk. 530 545 505 535 5 28,089,200 14,873,637,000 2,949 334.375 540 J 603,000 535 T/B 650,800 263 RDTX Roda Vivatex Tbk 5,350 5,750 5,400 5,750 400 33,500 192,450,000 18 302.920 5,750 T/J 47,400 5,600 B 7,000 264 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. 406 418 408 416 10 417,800 172,899,000 154 255.215 416 T/J 7,600 412 B 2,000 266 RMBA Bentoel Internasional Investama Tbk. 226 238 224 238 12 63,200 14,178,800 8 1,862.285 244 J 46,700 226 B 1,700 267 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,220 1,180 1,200 -20 901,400 1,087,515,500 274 470.588 1,210 J 400 1,200 T/B 200 268 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 352 376 20 19,700 6,945,400 26 313.333 376 T/J 8,400 352 B 10,500 269 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,230 J 16,700 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,800 9,800 9,800 0 200 1,960,000 1 6,322.581 9,800 T/J 15,000 9,500 B 200 271 SCMA Surya Citra Media Tbk. 1,220 1,250 1,215 1,230 10 22,453,900 27,739,475,500 1,502 556.428 1,235 J 10,000 1,230 T/B 42,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 790 800 30 2,500 1,995,000 2 894.805 795 J 29,300 730 B 400 273 SFAN Surya Fajar Capital Tbk. 975 980 975 975 0 5,100 4,973,000 2 518.617 975 T/J 15,100 910 B 2,000 274 SGRO Sampoerna Agro Tbk. 1,770 1,800 1,775 1,795 25 60,500 108,692,500 37 76.709 1,800 J 34,700 1,795 T/B 400 275 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 3,990 J 5,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 590 590 575 575 -15 460,000 267,667,000 141 410.714 580 J 74,200 575 T/B 10,600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,285 1,315 1,275 1,300 15 8,643,300 11,224,864,500 2,070 224.138 1,305 J 600 1,300 T/B 449,300 278 SILO Siloam International Hospitals Tbk. 4,650 4,670 4,640 4,650 0 27,900 129,917,000 75 52.812 4,660 J 300 4,650 T/B 44,400 279 SIMP Salim Ivomas Pratama Tbk. 306 312 298 312 6 18,548,700 5,661,022,600 1,474 28.364 314 J 237,800 312 T/B 31,300 280 SIPD Sierad Produce Tbk. 1,040 1,040 970 970 -70 105,000 102,202,000 5 1.078 1,040 J 23,400 970 T/B 600 281 SKLT Sekar Laut Tbk. 1,610 1,610 1,610 1,610 0 1,100 1,771,000 1 134.791 0 J 0 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,350 5,150 5,200 50 205,900 1,072,372,500 45 4,521.739 5,300 J 200 5,175 B 200 283 SMAR Smart Tbk. 2,950 3,230 3,050 3,210 260 12,200 38,607,000 23 1,060.596 3,210 T/J 11,100 3,110 B 200 284 SMBR Semen Baturaja (Persero) Tbk. 458 484 450 470 12 28,176,500 13,251,294,400 3,370 83.929 470 T/J 716,500 468 B 326,500 285 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,035 1,015 1,020 0 97,200 99,577,000 69 1,231.884 1,020 T/J 400 1,015 B 23,500 286 SMRA Summarecon Agung Tbk. 560 575 530 550 -10 120,902,000 66,322,576,500 4,924 903.713 555 J 5,576,700 550 T/B 423,000 287 SMSM Selamat Sempurna Tbk. 1,270 1,315 1,255 1,270 0 4,337,900 5,572,696,000 2,087 3,392.185 1,270 T/J 62,800 1,265 B 1,700 288 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. 454 468 450 450 -4 175,600 79,371,400 70 38.793 450 T/J 68,200 448 B 24,100 290 SQMI Wilton Makmur Indonesia Tbk. 187 197 186 192 5 8,210,900 1,575,481,800 805 109.105 193 J 30,200 192 T/B 131,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 159 148 148 148 -11 100 14,800 1 157.949 148 T/J 398,800 0 B 0 292 SRIL Sri Rejeki Isman Tbk. 186 190 185 188 2 11,766,400 2,208,244,800 1,125 78.333 189 J 913,500 188 T/B 1,265,500 293 SRTG Saratoga Investama Sedaya Tbk. 2,720 2,780 2,730 2,760 40 4,000 10,983,000 14 50.182 2,750 J 500 2,730 B 1,300 294 SSIA Surya Semesta Internusa Tbk. 350 354 342 350 0 14,728,300 5,163,042,600 1,048 143.590 350 T/J 57,600 348 B 400,100 295 SSMS Sawit Sumbermas Sarana Tbk. 785 800 780 795 10 744,200 586,123,000 282 118.657 795 T/J 18,100 785 B 22,000 296 STTP Siantar Top Tbk. 7,925 0 0 7,925 0 0 0 0 4,682.976 7,900 J 10,100 0 B 0 297 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 4,840 J 100 0 B 0 299 SURE Super Energy Tbk. 2,900 2,890 2,880 2,880 -20 300 866,000 2 1,858.065 2,910 J 200 2,880 T/B 300 300 TAMU Pelayaran Tamarin Samudra Tbk. 54 57 52 53 -1 1,270,600 67,632,200 199 484.239 54 J 131,100 53 T/B 782,100 301 TARA Sitara Propertindo Tbk. 71 67 67 67 -4 46,000 3,082,000 14 63.208 67 T/J 25,703,800 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,295 1,255 1,285 40 51,319,300 65,862,540,500 4,347 317.284 1,285 T/J 518,500 1,280 B 821,900 303 TBLA Tunas Baru Lampung Tbk. 740 755 720 745 5 4,146,200 3,072,907,500 736 169.646 745 T/J 10,400 740 B 189,300 304 TCID Mandom Indonesia Tbk. 6,725 6,725 6,725 6,725 0 100 672,500 1 659.624 6,850 J 500 6,725 T/B 300 305 TCPI Transcoal Pacific Tbk. 3,840 4,020 3,830 4,010 170 13,521,700 52,362,370,000 7,092 2,905.797 4,010 T/J 105,400 4,000 B 50,200 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,000 307 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 302 B 6,900 308 TGKA Tigaraksa Satria Tbk. 7,275 7,500 7,275 7,500 225 400 2,977,500 2 6,163.202 7,500 T/J 6,300 0 B 0 309 TINS Timah Tbk. 735 750 725 730 -5 14,636,300 10,781,178,000 1,488 373.026 735 J 427,400 730 T/B 425,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,650 6,225 6,600 300 19,298,200 124,915,562,500 7,203 408.067 6,600 T/J 427,500 6,575 B 140,100 311 TOBA Toba Bara Sejahtra Tbk. 348 348 342 348 0 121,400 42,194,200 14 73.436 348 T/J 2,281,500 332 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 800 40,000 1 80.475 50 T/J 20,146,100 0 B 0 313 TOTL Total Bangun Persada Tbk. 284 288 278 286 2 3,895,400 1,100,662,200 507 102.794 286 T/J 2,100,700 284 B 1,195,400 314 TOTO Surya Toto Indonesia Tbk. 216 216 202 214 -2 68,900 14,350,400 59 694.197 214 T/J 5,100 212 B 4,900 315 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. 248 246 232 234 -14 15,688,500 3,687,326,000 1,562 117.000 234 T/J 55,900 232 B 10,000 317 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 0 232.641 400 J 20,000 382 B 20,000 319 TSPC Tempo Scan Pacific Tbk. 1,310 1,375 1,315 1,360 50 131,100 176,982,500 112 242.615 1,360 T/J 7,600 1,350 B 3,100 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,690 2,730 2,690 2,730 40 2,200 5,934,000 3 70.909 2,730 T/J 100 2,680 B 100 321 TURI Tunas Ridean Tbk. 1,360 1,400 1,375 1,400 40 250,100 347,137,500 20 3,111.111 1,405 J 3,000 1,375 B 1,900 322 UCID Uni-Charm Indonesia Tbk. 1,500 1,530 1,470 1,480 -20 52,700 78,062,000 116 98.667 1,495 J 1,600 1,480 T/B 1,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,575 1,625 1,575 1,600 25 922,200 1,483,326,500 447 3,102.218 1,615 J 1,300 1,600 T/B 34,200 324 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,780 3,800 0 4,500 17,090,000 9 140.737 3,800 T/J 4,800 3,650 B 1,000 325 URBN Urban Jakarta Propertindo Tbk. 1,355 1,355 1,350 1,355 0 151,600 205,417,500 11 112.917 1,355 T/J 42,500 1,350 B 1,200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 181 183 174 179 -2 26,957,500 4,815,887,600 1,991 61.724 180 J 1,172,400 179 T/B 139,500 327 WIKA Wijaya Karya (Persero) Tbk. 1,110 1,120 1,060 1,090 -20 35,127,700 38,123,833,000 4,315 280.167 1,095 J 307,500 1,090 T/B 54,100 328 WOOD Integra Indocabinet Tbk. 370 398 368 390 20 94,392,700 36,442,454,800 5,959 150.000 390 T/J 398,600 388 B 142,200 329 WSBP Waskita Beton Precast Tbk. 186 183 173 173 -13 104,771,400 18,553,182,800 5,554 35.306 174 J 973,900 173 T/B 4,091,600 330 WSKT Waskita Karya (Persero) Tbk. 585 610 585 600 15 42,640,800 25,592,369,000 3,617 161.943 605 J 1,281,300 600 T/B 862,300 331 WTON Wijaya Karya Beton Tbk. 262 266 254 264 2 7,081,800 1,854,874,800 824 44.746 266 J 412,900 264 T/B 723,200 332 ZINC Kapuas Prima Coal Tbk. 137 141 133 135 -2 306,132,100 42,077,414,900 3,137 481.266 135 T/J 352,400 134 B 2,709,600 Total 4,915,799,400 3,255,155,705,200 378,120 4,454,255,100 300,481,300 Jakarta, 04 August 2020 Trading Division