List of Securities Quotation: IDX SMC Composite Date: Wednesday, 05 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 9,800 9,550 9,750 50 2,306,100 22,279,050,000 2,188 792.065 9,775 J 69,800 9,750 T/B 77,300 2 ABDA Asuransi Bina Dana Arta Tbk. 7,025 6,900 6,900 6,900 -125 200 1,380,000 1 1,575.274 6,900 T/J 800,900 0 B 0 3 ABMM ABM Investama Tbk. 1,050 1,050 1,000 1,000 -50 4,300 4,350,500 22 26.667 1,000 T/J 1,200 995 B 2,100 4 ACES Ace Hardware Indonesia Tbk. 1,680 1,700 1,650 1,685 5 5,225,400 8,819,331,000 1,810 2,054.878 1,685 T/J 229,700 1,680 B 135,600 5 ADHI Adhi Karya (Persero) Tbk. 565 590 560 585 20 21,759,400 12,452,245,000 1,865 459.425 590 J 706,900 585 T/B 1,032,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,600 7,400 7,575 25 163,700 1,226,197,500 236 325.806 7,575 T/J 6,000 7,550 B 8,500 7 ADRO Adaro Energy Tbk. 1,035 1,055 1,030 1,050 15 32,037,900 33,371,952,500 3,497 95.455 1,055 J 319,400 1,050 T/B 1,548,000 8 AGII Aneka Gas Industri Tbk. 545 550 530 540 -5 142,800 77,116,500 47 49.091 540 T/J 5,900 535 B 56,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 220 238 218 228 8 52,537,800 11,979,341,800 3,387 372.500 230 J 935,500 228 T/B 3,026,700 10 AGRS Bank IBK Indonesia Tbk. 142 142 138 142 0 41,400 5,837,600 12 129.091 155 J 1,000 138 B 900 11 AKRA AKR Corporindo Tbk. 2,800 2,810 2,710 2,770 -30 32,024,800 88,569,034,000 2,539 2,207.681 2,780 J 158,300 2,770 T/B 100,700 12 AMAG Asuransi Multi Artha Guna Tbk. 228 230 220 226 -2 645,000 144,818,200 128 215.238 226 T/J 3,507,200 224 B 10,400 13 AMAR Bank Amar Indonesia Tbk. 366 378 366 366 0 46,600 17,127,600 34 210.345 374 J 5,000 366 T/B 4,700 14 AMFG Asahimas Flat Glass Tbk. 2,900 0 0 2,900 0 0 0 0 118.367 2,880 J 50,500 0 B 0 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,980 1,940 1,980 0 9,700 18,864,500 10 104.211 1,980 T/J 30,400 1,940 B 4,500 16 AMRT Sumber Alfaria Trijaya Tbk. 745 760 745 755 10 827,500 623,953,000 183 1,926.561 755 T/J 197,700 750 B 9,100 17 ANJT Austindo Nusantara Jaya Tbk. 595 570 570 570 -25 2,900 1,653,000 5 47.500 590 J 9,000 570 T/B 13,400 18 ANTM Aneka Tambang Tbk. 705 750 715 750 45 182,812,800 134,400,221,500 9,666 494.495 750 T/J 9,304,400 745 B 1,745,000 19 APIC Pacific Strategic Financial Tbk. 855 865 845 860 5 23,653,600 20,217,092,500 2,769 914.738 860 T/J 118,800 855 B 48,900 20 APLN Agung Podomoro Land Tbk. 105 108 104 108 3 19,912,300 2,123,976,900 1,507 29.589 109 J 1,227,500 108 T/B 2,400 21 ARII Atlas Resources Tbk. 474 494 446 448 -26 66,100 29,887,000 25 29.867 448 T/J 6,900 0 B 0 22 ARNA Arwana Citramulia Tbk. 420 420 410 414 -6 4,180,200 1,732,796,600 140 2,813.838 416 J 11,200 414 T/B 324,800 23 ARTO Bank Jago Tbk. 2,750 2,760 2,730 2,750 0 82,800 227,060,000 38 13,859.490 2,750 T/J 3,600 2,740 B 300 24 ASMI Asuransi Kresna Mitra Tbk. 1,165 1,170 1,150 1,170 5 27,900 32,362,500 37 2,166.667 1,170 T/J 500 1,165 B 1,500 25 ASRI Alam Sutera Realty Tbk. 114 119 114 118 4 32,482,200 3,805,646,800 1,066 112.381 119 J 1,133,700 118 T/B 3,008,200 26 ASSA Adi Sarana Armada Tbk. 510 550 505 535 25 10,798,000 5,716,454,000 764 137.179 540 J 71,100 535 T/B 452,900 27 ATIC Anabatic Technologies Tbk. 700 700 655 655 -45 7,600 4,982,500 6 93.571 655 T/J 1,300 0 B 0 28 AUTO Astra Otoparts Tbk. 840 855 835 855 15 867,300 730,440,500 380 773.266 855 T/J 764,300 850 B 14,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 33,867,600 0 B 0 30 BACA Bank Capital Indonesia Tbk. 420 404 392 404 -16 5,400 2,137,400 18 297.858 404 T/J 9,600 392 B 66,300 31 BALI Bali Towerindo Sentra Tbk. 890 880 880 880 -10 6,100 5,368,000 4 1,100.000 880 T/J 4,200 870 B 1,100 32 BBKP Bank Bukopin Tbk. 178 180 175 178 0 28,511,000 5,057,381,900 1,145 53.376 178 T/J 609,900 177 B 3,147,900 33 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,485 J 700 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,280 1,330 1,265 1,320 40 132,355,300 173,207,342,000 9,788 172.174 1,325 J 4,934,000 1,320 T/B 10,600 35 BBYB Bank Yudha Bhakti Tbk. 288 288 288 288 0 1,300 374,400 1 293.219 296 J 1,000 288 T/B 1,700 36 BCAP MNC Kapital Indonesia Tbk. 148 148 145 148 0 10,544,100 1,559,692,200 3,211 419.715 148 T/J 494,300 147 B 200,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,100 38 BDMN Bank Danamon Indonesia Tbk. 2,690 2,730 2,660 2,720 30 2,239,500 6,036,682,000 678 1.536 2,730 J 23,000 2,720 T/B 3,100 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 101,800 5,090,000 6 217.306 50 T/J 723,596,400 0 B 0 40 BELL Trisula Textile Industries Tbk. 148 153 148 153 5 10,312,200 1,548,098,500 702 510.000 153 T/J 23,200 151 B 173,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 114 119 113 118 4 32,442,900 3,773,712,900 1,171 69.412 119 J 1,800,900 118 T/B 1,625,000 42 BFIN BFI Finance Indonesia Tbk. 280 290 276 280 0 5,304,000 1,491,993,600 572 1,434.867 282 J 300,000 280 T/B 100 43 BHAT Bhakti Multi Artha Tbk. 448 450 442 444 -4 127,125,100 56,814,847,400 2,461 431.068 446 J 330,600 444 T/B 2,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 48,700 2,435,000 10 146.220 50 T/J 18,787,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 850 850 835 840 -10 297,700 250,823,000 13 474.587 845 J 5,800 840 T/B 8,900 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,300 165,000 4 35.714 50 T/J 58,261,600 0 B 0 47 BIRD Blue Bird Tbk. 990 1,025 990 990 0 1,287,000 1,285,994,000 411 15.231 990 T/J 94,500 985 B 69,400 48 BISI BISI International Tbk. 910 930 895 915 5 1,286,600 1,163,330,000 289 457.500 915 T/J 94,000 910 B 10,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 930 900 915 5 12,418,800 11,374,236,500 1,947 152.500 915 T/J 448,700 910 B 914,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 545 535 540 5 11,383,300 6,122,485,500 1,839 125.581 540 T/J 7,110,500 535 B 2,834,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 375,000 18,750,000 199 3.455 50 T/J 251,443,700 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 74 74 72 73 -1 414,000 30,211,800 20 167.508 73 T/J 21,200 72 B 313,500 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 100,100 5,005,000 2 0.658 50 T/J 164,057,200 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. 272 310 268 310 38 20,500 5,738,400 33 96.875 310 T/J 143,400 290 B 10,000 56 BMTR Global Mediacom Tbk. 200 210 196 200 0 95,836,400 19,225,538,300 1,233 162.787 202 J 4,100 200 T/B 6,882,200 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 700 35,000 3 0.172 50 T/J 88,328,200 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 750 760 735 750 0 3,275,200 2,452,285,000 641 5.538 755 J 210,400 750 T/B 72,000 59 BNII Bank Maybank Indonesia Tbk. 204 210 191 199 -5 9,818,200 1,933,311,400 797 2.371 199 T/J 110,400 198 B 300,700 60 BNLI Bank Permata Tbk. 1,260 1,255 1,240 1,250 -10 12,233,300 15,271,609,000 309 13.610 1,250 T/J 10,000 1,245 B 534,300 61 BOGA Bintang Oto Global Tbk. 1,395 1,410 1,385 1,390 -5 85,380,400 119,387,405,000 5,106 1,349.515 1,390 T/J 11,100 1,385 B 90,800 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 855 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 120,000 1,210 B 14,300 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 5,500 J 200 4,960 B 100 66 BRIS Bank BRIsyariah Tbk. 535 570 520 550 15 208,206,100 113,868,885,500 15,430 107.843 555 J 5,269,200 550 T/B 2,492,500 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 1,602,500 80,125,000 44 7.874 50 T/J 72,125,900 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 665 705 665 690 25 42,706,200 29,110,296,500 2,168 135.160 695 J 517,800 690 T/B 5,192,600 69 BSIM Bank Sinarmas Tbk. 510 515 500 510 0 2,100 1,074,000 13 347.840 510 T/J 1,000 505 B 1,000 70 BSSR Baramulti Suksessarana Tbk. 1,300 1,280 1,275 1,275 -25 6,900 8,800,500 7 65.385 1,275 T/J 100 1,270 B 300 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 6,531,600 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. 2,210 2,250 2,200 2,230 20 65,200 146,148,000 48 431.700 2,230 T/J 900 2,210 B 5,500 75 BTPS Bank BTPN Syariah Tbk. 3,630 3,660 3,510 3,580 -50 15,364,200 55,021,359,000 5,828 367.179 3,590 J 91,400 3,580 T/B 41,100 76 BUKK Bukaka Teknik Utama Tbk. 700 710 700 705 5 49,600 34,870,000 33 119.492 710 J 4,800 705 T/B 34,000 77 BULL Buana Lintas Lautan Tbk. 300 320 292 294 -6 162,843,200 48,583,629,400 4,422 28.750 296 J 323,600 294 T/B 1,155,200 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,178,400 358,920,000 120 2.902 50 T/J 1,811,924,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 114 119 109 113 -1 92,741,800 10,336,748,800 3,273 24.714 113 T/J 5,271,700 112 B 1,251,100 80 BYAN Bayan Resources Tbk. 13,500 14,000 13,500 14,000 500 7,500 101,590,000 14 241.379 14,000 T/J 500 13,750 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. 194 197 194 194 0 300,400 58,786,200 105 58.788 195 J 92,900 194 T/B 130,100 82 CARE Metro Healthcare Indonesia Tbk. 332 340 332 336 4 185,840,300 62,297,846,600 2,501 326.214 336 T/J 141,700 334 B 238,000 83 CASA Capital Financial Indonesia Tbk. 354 0 0 354 0 0 0 0 646.729 338 J 10,000 0 B 0 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,835 1,870 1,810 1,870 35 81,000 148,992,500 94 386.364 1,870 T/J 13,200 1,850 B 4,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. 106 132 103 128 22 97,115,700 11,967,406,800 1,845 819.200 128 T/J 528,200 126 B 5,500 86 CITA Cita Mineral Investindo Tbk. 1,990 1,995 1,930 1,995 5 15,900 31,353,000 13 7,239.277 1,990 J 100 1,980 B 2,000 87 CLAY Citra Putra Realty Tbk. 2,000 0 0 2,000 0 0 0 0 1,111.111 2,000 J 6,200 0 B 0 88 CLEO Sariguna Primatirta Tbk. 520 535 505 520 0 17,006,400 8,848,949,000 2,180 2,260.870 525 J 773,100 520 T/B 65,100 89 CMNP Citra Marga Nusaphala Persada Tbk. 955 1,000 955 985 30 44,200 43,517,000 42 94.253 1,000 J 400 985 T/B 38,200 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 0 900 45,000 1 45.455 50 T/J 159,680,100 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 330 334 310 310 -20 966,800 317,122,600 22 156.435 326 J 5,000 310 T/B 1,000 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 0 B 0 94 CTRA Ciputra Development Tbk. 645 660 630 650 5 20,931,900 13,551,179,000 2,525 145.531 655 J 1,182,900 650 T/B 240,500 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. 1,780 1,785 1,775 1,775 -5 15,000 26,695,000 23 3,562.683 1,780 J 3,000 1,775 T/B 2,900 97 DEWA Darma Henwa Tbk 50 50 50 50 0 22,200 1,110,000 4 16.496 50 T/J 178,260,700 0 B 0 98 DILD Intiland Development Tbk. 177 178 174 178 1 1,190,000 210,641,500 173 31.018 178 T/J 149,200 176 B 46,200 99 DIVA Distribusi Voucher Nusantara Tbk. 1,895 2,010 1,875 1,925 30 142,000 273,732,000 141 65.254 1,930 J 1,000 1,925 T/B 808,200 100 DLTA Delta Djakarta Tbk. 4,500 4,500 4,450 4,500 0 22,400 100,665,000 38 26,899.396 4,500 T/J 2,300 4,490 B 1,600 101 DMAS Puradelta Lestari Tbk. 220 232 216 230 10 83,903,100 18,878,150,600 2,618 109.524 230 T/J 2,599,600 228 B 396,400 102 DMMX Digital Mediatama Maxima Tbk. 238 240 234 240 2 12,017,500 2,863,020,200 570 104.348 240 T/J 255,100 238 B 34,100 103 DMND Diamond Food Indonesia Tbk. 920 925 915 925 5 17,200 15,788,000 38 101.093 920 J 5,000 915 B 5,800 104 DNAR Bank Oke Indonesia Tbk. 254 252 238 238 -16 31,800 7,590,000 13 216.364 248 J 500 238 T/B 1,500 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 3,240 3,300 0 26,500 86,036,000 18 2,898.831 3,300 T/J 1,800 3,240 B 7,500 106 DOID Delta Dunia Makmur Tbk. 248 258 242 252 4 55,268,100 13,843,968,400 2,278 341.168 254 J 331,400 252 T/B 255,900 107 DSNG Dharma Satya Nusantara Tbk. 374 386 374 384 10 6,720,100 2,569,580,000 623 103.784 384 T/J 314,900 382 B 272,800 108 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,600 J 600 0 B 0 109 DUTI Duta Pertiwi Tbk 3,530 3,530 3,500 3,530 0 1,300 4,583,000 5 355.024 3,530 T/J 1,200 3,500 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,350 2,380 2,330 2,340 -10 20,600 48,362,000 32 861.334 2,340 T/J 400 2,330 B 4,100 111 DWGL Dwi Guna Laksana Tbk. 202 220 220 220 18 900 198,000 3 146.667 220 T/J 3,700 200 B 500 112 ELSA Elnusa Tbk. 224 230 222 230 6 20,109,100 4,565,591,800 1,287 57.500 230 T/J 1,531,000 228 B 1,444,000 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,300 65,000 3 10.308 50 T/J 633,665,800 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,400 4,300 4,290 4,290 -110 1,600 6,878,000 5 595.833 4,290 T/J 79,800 4,280 B 600 115 EPMT Enseval Putera Megatrading Tbk. 1,805 1,805 1,800 1,805 0 800 1,443,000 4 1,262.865 1,880 J 100 1,810 B 1,000 116 ERAA Erajaya Swasembada Tbk. 1,490 1,520 1,470 1,515 25 19,759,300 29,681,825,500 2,729 151.500 1,515 T/J 483,500 1,510 B 3,500 117 ESSA Surya Esa Perkasa Tbk. 155 158 152 153 -2 926,900 143,350,200 131 284.858 154 J 4,400 153 T/B 447,600 118 EXCL XL Axiata Tbk. 2,440 2,480 2,380 2,480 40 32,538,000 78,906,771,000 6,434 125.862 2,490 J 328,200 2,480 T/B 744,000 119 FAST Fast Food Indonesia Tbk. 905 915 885 905 0 16,200 14,558,000 35 2,846.539 915 J 16,100 905 T/B 3,800 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,100 J 200 7,000 B 2,000 121 FILM MD Pictures Tbk. 156 165 153 158 2 1,955,000 310,933,900 423 75.238 159 J 500 158 T/B 58,500 122 FISH FKS Multi Agro Tbk. 2,720 2,710 2,710 2,710 -10 200 542,000 1 2,168.000 2,770 J 1,000 2,550 B 400 123 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 730 J 400 0 B 0 124 FREN Smartfren Telecom Tbk. 132 148 135 144 12 843,424,400 119,422,738,600 21,089 8.000 145 J 2,273,900 144 T/B 24,043,800 125 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. 260 280 280 280 20 200 56,000 1 33.333 280 T/J 5,800 274 B 400 127 GIAA Garuda Indonesia (Persero) Tbk. 238 242 230 240 2 19,586,200 4,640,939,600 1,488 32.262 242 J 838,800 240 T/B 706,400 128 GJTL Gajah Tunggal Tbk. 515 525 500 520 5 5,698,400 2,905,758,500 683 102.089 520 T/J 82,000 515 B 91,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 78 80 0 2,953,800 235,387,300 136 20.000 80 T/J 7,053,900 79 B 1,596,900 130 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. 1,330 1,335 1,320 1,320 -10 229,900 305,903,000 122 102.724 1,330 J 39,900 1,320 T/B 7,400 132 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. 154 164 164 164 10 100 16,400 1 92.262 151 J 2,100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,080 3,110 3,020 3,100 20 732,300 2,266,777,000 241 83.784 3,110 J 34,600 3,100 T/B 1,300 135 HERO Hero Supermarket Tbk. 840 885 840 875 35 3,300 2,809,000 10 1,826.417 875 T/J 6,300 845 B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,450 3,460 3,390 3,450 0 34,900 119,887,000 49 1,056.144 3,460 J 3,100 3,450 T/B 13,900 137 HITS Humpuss Intermoda Transportasi Tbk. 500 550 490 550 50 23,600 12,442,100 26 846.154 550 T/J 1,900 498 B 200 138 HOKI Buyung Poetra Sembada Tbk. 630 640 625 635 5 7,318,400 4,628,153,000 810 204.839 635 T/J 235,700 630 B 619,100 139 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. 230 240 228 240 10 537,000 126,230,000 168 80.000 240 T/J 38,500 236 B 12,000 141 HRUM Harum Energy Tbk. 1,280 1,300 1,260 1,300 20 2,111,600 2,702,926,000 511 25.000 1,305 J 3,500 1,300 T/B 804,600 142 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. 130 134 128 131 1 453,000 58,926,200 306 124.762 132 J 25,000 130 B 1,200 144 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. 620 635 615 625 5 1,668,100 1,039,810,000 320 87.967 630 J 122,400 625 T/B 42,600 146 IMJS Indomobil Multi Jasa Tbk. 238 238 230 230 -8 3,626,000 834,303,200 155 46.000 230 T/J 295,100 228 B 207,100 147 IMPC Impack Pratama Industri Tbk. 1,265 1,265 1,255 1,265 0 597,500 754,601,500 72 332.895 1,270 J 55,900 1,255 B 84,900 148 INAF Indofarma Tbk. 2,280 2,850 2,300 2,850 570 68,519,600 184,236,564,000 19,733 1,140.000 0 J 0 2,850 T/B 4,358,200 149 INCO Vale Indonesia Tbk. 3,420 3,630 3,430 3,620 200 27,823,900 98,860,635,000 6,382 1,477.551 3,630 J 430,900 3,620 T/B 4,700 150 INDR Indo-Rama Synthetics Tbk. 2,310 2,370 2,280 2,330 20 4,800 11,280,000 17 313.809 2,330 T/J 2,100 2,280 B 900 151 INDS Indospring Tbk. 2,100 2,180 2,090 2,140 40 10,400 21,857,000 24 200.625 2,140 T/J 100 2,130 B 100 152 INDY Indika Energy Tbk. 925 960 910 945 20 12,586,000 11,794,551,500 2,009 32.034 950 J 892,400 945 T/B 114,700 153 INKP Indah Kiat Pulp & Paper Tbk. 8,175 8,450 8,050 8,325 150 14,546,100 120,715,945,000 7,311 428.976 8,325 T/J 169,600 8,300 B 40,000 154 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 100 70,000 1 666.667 700 T/J 300 655 B 400 155 INPS Indah Prakasa Sentosa Tbk. 1,670 1,670 1,555 1,635 -35 15,400 24,324,000 32 592.391 1,555 J 500 0 B 0 156 INRU Toba Pulp Lestari Tbk. 765 765 765 765 0 100 76,500 1 7.766 765 T/J 5,300 725 B 2,000 157 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,450 11,975 12,325 375 5,009,200 61,345,470,000 3,628 493.000 12,325 T/J 197,400 12,300 B 64,500 158 IPCM Jasa Armada Indonesia Tbk. 206 230 212 218 12 760,500 167,055,000 227 57.368 220 J 196,900 218 T/B 15,700 159 IPTV MNC Vision Networks Tbk. 330 330 324 330 0 30,445,600 9,999,899,000 14,444 137.500 330 T/J 1,086,900 328 B 441,000 160 ISAT Indosat Tbk. 2,320 2,370 2,270 2,360 40 4,611,700 10,735,522,000 2,199 168.571 2,370 J 132,700 2,360 T/B 60,000 161 ITMG Indo Tambangraya Megah Tbk. 7,725 7,800 7,475 7,725 0 4,259,300 32,352,925,000 2,983 55.179 7,750 J 89,900 7,725 T/B 73,200 162 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,850 J 100 0 B 0 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 173,069,900 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 470 585 560 560 90 200 114,500 2 317.658 520 J 500 450 B 18,600 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 338 334 338 -2 170,000 57,400,000 5 279.762 338 T/J 40,100 334 B 100,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,020 1,045 1,010 1,045 25 20,241,500 20,835,515,500 2,904 285.675 1,050 J 377,800 1,045 T/B 1,733,900 167 JRPT Jaya Real Property Tbk. 418 420 412 420 2 489,500 204,213,600 96 403.846 422 J 17,300 420 T/B 14,500 168 JSMR Jasa Marga (Persero) Tbk. 4,050 4,210 4,040 4,210 160 15,772,700 65,544,027,000 6,501 248.260 4,210 T/J 665,400 4,200 B 38,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,700 4,676,500 2 214.292 1,045 J 100 995 T/B 2,000 170 JTPE Jasuindo Tiga Perkasa Tbk. 760 760 755 755 -5 2,771,900 2,094,136,000 26 1,677.778 760 J 51,800 755 T/B 21,800 171 KAEF Kimia Farma Tbk. 2,280 2,850 2,300 2,850 570 195,808,900 525,746,592,000 43,418 2,850.000 0 J 0 2,850 T/B 31,439,200 172 KBAG Karya Bersama Anugerah Tbk. 324 318 302 302 -22 399,700 121,744,200 141 302.000 310 J 18,800 302 T/B 26,700 173 KBLI KMI Wire & Cable Tbk. 360 370 362 370 10 648,700 238,199,600 162 44.958 370 T/J 259,100 368 B 200 174 KEEN Kencana Energi Lestari Tbk. 370 370 346 346 -24 4,388,600 1,540,623,000 556 87.374 346 T/J 158,500 0 B 0 175 KEJU Mulia Boga Raya Tbk. 1,005 1,030 995 1,030 25 136,600 137,947,500 66 137.333 1,030 T/J 22,900 1,025 B 500 176 KIJA Kawasan Industri Jababeka Tbk. 140 145 140 143 3 865,700 123,038,400 62 4.961 143 T/J 108,900 141 B 29,600 177 KINO Kino Indonesia Tbk. 3,300 3,340 3,250 3,330 30 370,800 1,224,798,000 114 87.632 3,340 J 34,200 3,300 B 8,700 178 KMTR Kirana Megatara Tbk. 300 316 300 316 16 38,300 11,946,600 11 68.996 318 J 1,100 316 T/B 500 179 KOTA DMS Propertindo Tbk. 625 640 620 630 5 8,484,900 5,354,162,500 473 315.000 635 J 156,600 630 T/B 192,900 180 KPIG MNC Land Tbk. 108 109 105 107 -1 1,545,600 164,532,100 101 230.241 107 T/J 1,500 106 B 493,700 181 KRAS Krakatau Steel (Persero) Tbk. 360 376 358 376 16 74,105,100 27,392,119,800 4,812 46.745 378 J 2,734,000 376 T/B 3,773,100 182 KREN Kresna Graha Investama Tbk. 107 112 101 102 -5 28,395,500 2,971,789,900 1,990 1,061.174 103 J 434,900 102 T/B 3,089,700 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 5,700 5,700 0 200 1,140,000 1 94.215 5,800 J 300 5,400 B 100 184 LINK Link Net Tbk. 1,875 1,895 1,835 1,875 0 2,830,100 5,304,065,500 1,540 117.188 1,880 J 7,000 1,875 T/B 212,500 185 LPCK Lippo Cikarang Tbk 795 820 790 800 5 563,000 449,422,500 128 90.197 800 T/J 87,500 795 B 58,100 186 LPKR Lippo Karawaci Tbk. 140 149 139 143 3 56,197,900 8,123,801,400 1,838 46.177 144 J 482,800 143 T/B 59,900 187 LPPF Matahari Department Store Tbk. 1,190 1,290 1,185 1,235 45 26,649,100 33,223,224,000 5,700 27.985 1,240 J 19,900 1,235 T/B 48,600 188 LSIP PP London Sumatra Indonesia Tbk. 985 990 960 970 -15 36,850,000 35,712,044,500 3,179 250.323 975 J 214,500 970 T/B 2,791,100 189 MAIN Malindo Feedmill Tbk. 575 585 560 585 10 7,435,900 4,272,776,500 1,275 332.386 590 J 615,700 585 T/B 271,000 190 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,200 2,100 2,100 0 3,127,500 6,584,564,000 262 100.000 2,100 T/J 1,300 2,090 B 57,800 191 MAPB MAP Boga Adiperkasa Tbk. 1,460 1,375 1,375 1,375 -85 2,500 3,437,500 5 81.845 1,410 J 100 1,360 B 3,500 192 MAPI Mitra Adiperkasa Tbk. 665 670 650 665 0 21,555,200 14,288,208,000 1,250 1,067.159 670 J 917,700 660 B 659,300 193 MARK Mark Dynamics Indonesia Tbk. 890 900 870 895 5 3,693,300 3,291,583,500 484 1,790.000 895 T/J 2,500 880 B 32,100 194 MASA Multistrada Arah Sarana Tbk. 595 570 555 565 -30 9,000 5,003,000 6 401.735 570 J 1,500 565 T/B 100 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 100 6,050 B 300 196 MBAP Mitrabara Adiperdana Tbk. 1,755 1,760 1,700 1,730 -25 94,000 161,525,000 85 133.077 1,745 J 1,400 1,730 T/B 14,200 197 MCAS M Cash Integrasi Tbk. 2,250 2,320 2,170 2,280 30 2,858,000 6,469,084,000 1,115 164.621 2,280 T/J 91,000 2,270 B 22,300 198 MCOR Bank China Construction Bank Indonesia Tbk. 131 131 125 128 -3 3,168,100 402,721,200 296 114.806 129 J 789,500 128 T/B 51,400 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,969,300 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,810 1,950 1,860 1,935 125 238,426,200 457,007,700,000 22,732 504.574 1,940 J 588,300 1,935 T/B 10,261,800 201 MEDC Medco Energi Internasional Tbk. 452 458 446 452 0 34,608,900 15,582,993,600 2,501 796.097 454 J 510,100 452 T/B 12,700 202 MEGA Bank Mega Tbk. 7,350 7,350 7,000 7,050 -300 1,300 9,350,000 12 5,138.933 7,050 T/J 100 7,000 B 100 203 MERK Merck Tbk. 3,440 3,580 3,440 3,450 10 428,200 1,484,156,000 372 9,096.422 3,450 T/J 33,900 3,440 B 16,800 204 META Nusantara Infrastructure Tbk. 109 109 108 109 0 133,000 14,486,500 27 33.023 109 T/J 99,500 108 B 50,100 205 MFIN Mandala Multifinance Tbk. 935 960 950 960 25 11,100 10,655,000 5 984.615 960 T/J 6,800 935 B 200 206 MGRO Mahkota Group Tbk. 765 780 760 775 10 2,700,500 2,089,474,000 349 344.444 775 T/J 74,100 770 B 8,300 207 MIDI Midi Utama Indonesia Tbk. 1,395 1,400 1,390 1,390 -5 200 279,000 2 505.455 1,400 J 600 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,460 2,390 2,400 0 30,154,200 73,397,501,000 2,507 141.303 2,420 J 9,900 2,400 T/B 575,400 209 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 14,625 J 5,400 0 B 0 210 MLBI Multi Bintang Indonesia Tbk. 9,675 9,800 9,625 9,700 25 44,700 434,422,500 43 61,783.439 9,700 T/J 8,700 9,675 B 2,000 211 MLPT Multipolar Technology Tbk. 560 575 560 565 5 119,800 67,529,000 77 117.708 570 J 23,000 565 T/B 51,800 212 MMLP Mega Manunggal Property Tbk. 186 187 185 186 0 5,477,100 1,018,821,600 90 31.795 187 J 4,100 186 T/B 65,600 213 MNCN Media Nusantara Citra Tbk. 840 875 830 865 25 143,435,700 122,249,761,000 14,539 96.111 870 J 1,853,200 865 T/B 28,000 214 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 9,500 0 B 0 215 MPMX Mitra Pinasthika Mustika Tbk. 480 480 472 476 -4 526,200 250,374,800 234 31.733 478 J 58,300 476 T/B 3,100 216 MPRO Maha Properti Indonesia Tbk. 840 890 890 890 50 100 89,000 1 809.091 830 J 2,700 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,300 4,300 4,300 -180 100 430,000 1 390.029 4,300 T/J 400 4,210 B 100 218 MSIN MNC Studios International Tbk. 270 276 264 270 0 13,861,400 3,780,429,600 15,842 54.000 270 T/J 209,200 268 B 53,000 219 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,130 J 10,000 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,460 1,480 1,445 1,470 10 1,515,500 2,224,139,500 218 2,646.360 1,475 J 211,700 1,470 T/B 81,300 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 81,673,700 0 B 0 222 MTLA Metropolitan Land Tbk. 390 380 368 372 -18 700 260,400 5 156.400 380 J 2,040,000 372 T/B 700 223 MYOH Samindo Resources Tbk. 1,125 1,150 1,095 1,130 5 140,500 158,358,000 21 134.592 1,130 T/J 21,700 1,095 B 200 224 MYOR Mayora Indah Tbk. 2,300 2,310 2,260 2,280 -20 3,432,600 7,799,260,000 929 11,405.703 2,290 J 34,100 2,280 T/B 52,400 225 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. 250 268 240 260 10 620,700 155,004,800 154 252.427 262 J 12,000 260 T/B 14,200 228 NFCX NFC Indonesia Tbk. 1,895 1,905 1,840 1,895 0 208,600 392,360,000 138 102.432 1,900 J 100 1,855 B 500 229 NIKL Pelat Timah Nusantara Tbk. 810 935 810 910 100 43,453,300 38,768,128,000 8,559 280.000 915 J 288,400 910 T/B 6,038,200 230 NIRO City Retail Developments Tbk. 143 0 0 143 0 0 0 0 136.190 143 J 50,000 142 B 300 231 NISP Bank OCBC NISP Tbk. 695 700 695 695 0 224,700 157,284,000 31 842.179 700 J 122,400 695 T/B 35,600 232 NOBU Bank Nationalnobu Tbk. 770 770 720 720 -50 7,400 5,333,000 9 192.000 755 J 500 720 T/B 3,700 233 PALM Provident Agro Tbk. 236 246 232 246 10 148,700 35,581,800 37 67.237 246 T/J 11,800 234 B 100 234 PBID Panca Budi Idaman Tbk. 880 895 860 860 -20 77,300 67,306,500 50 101.176 875 J 11,700 870 B 400 235 PBRX Pan Brothers Tbk. 246 252 248 248 2 15,700 3,942,000 9 438.938 248 T/J 19,000 246 B 7,600 236 PBSA Paramita Bangun Sarana Tbk. 690 690 675 680 -10 600 409,500 5 56.667 675 J 300 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,205 1,235 1,200 1,235 30 83,862,900 102,523,896,500 7,488 411.667 1,240 J 2,221,100 1,235 T/B 968,100 238 PGUN Pradiksi Gunatama Tbk. 366 372 366 370 4 3,644,100 1,347,122,000 112 321.739 372 J 41,700 370 T/B 600 239 PLIN Plaza Indonesia Realty Tbk. 2,520 2,500 2,400 2,420 -100 19,300 46,420,000 7 1,004.191 2,420 T/J 200 2,410 B 100 240 PMJS Putra Mandiri Jembar Tbk. 126 129 126 126 0 101,300 12,764,700 3 100.800 127 J 45,000 126 T/B 299,000 241 PNBN Bank Pan Indonesia Tbk 785 795 775 790 5 3,657,700 2,870,772,000 689 1,315.351 790 T/J 808,400 785 B 74,400 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 211,600 10,580,000 7 50.000 50 T/J 8,418,500 0 B 0 243 PNIN Paninvest Tbk. 710 720 710 715 5 151,000 107,844,500 28 760.315 715 T/J 22,500 710 B 49,300 244 PNLF Panin Financial Tbk. 178 180 176 180 2 15,251,700 2,708,347,400 664 194.553 180 T/J 725,700 179 B 2,176,000 245 POLI Pollux Investasi Internasional Tbk. 1,170 1,180 1,090 1,180 10 40,400 45,245,500 67 72.171 1,180 T/J 6,300 1,110 B 100 246 POLL Pollux Properti Indonesia Tbk. 3,840 3,940 3,610 3,610 -230 18,300 67,405,000 94 586.992 3,610 T/J 400 3,600 B 100 247 PORT Nusantara Pelabuhan Handal Tbk. 470 498 498 498 28 5,200 2,589,600 2 93.084 498 T/J 14,800 474 B 100 248 POWR Cikarang Listrindo Tbk. 640 655 640 640 0 14,970,800 9,659,376,000 797 42.667 645 J 205,500 640 T/B 366,700 249 PPRE PP Presisi Tbk. 168 176 166 176 8 9,737,100 1,649,311,100 1,950 40.930 176 T/J 11,900 175 B 46,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 706,500 35,325,000 101 108.108 50 T/J 87,148,900 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,050 3,020 3,000 3,010 -40 11,900 35,839,000 32 46.308 3,010 T/J 40,400 3,000 B 2,700 252 PRIM Royal Prima Tbk. 276 278 276 278 2 1,100 304,000 4 55.600 276 J 100,000 266 B 100 253 PSAB J Resources Asia Pasifik Tbk. 262 294 274 290 28 482,472,200 137,538,891,000 23,797 940.856 290 T/J 3,753,300 288 B 2,058,900 254 PSGO Palma Serasih Tbk. 103 105 103 105 2 8,100 835,800 11 100.000 105 T/J 200 103 B 4,900 255 PTBA Bukit Asam Tbk. 2,010 2,050 1,995 2,040 30 30,482,100 61,676,906,500 5,975 1,773.913 2,050 J 1,563,000 2,040 T/B 429,700 256 PTPP PP (Persero) Tbk. 890 945 880 940 50 101,214,000 92,668,342,000 7,437 176.692 945 J 1,636,000 940 T/B 10,606,400 257 PTPW Pratama Widya Tbk. 1,655 1,685 1,595 1,615 -40 11,261,900 18,452,681,500 2,313 248.462 1,615 T/J 1,900 1,610 B 1,800 258 PTRO Petrosea Tbk. 1,855 1,870 1,840 1,865 10 588,700 1,092,348,000 391 1,492.000 1,865 T/J 12,400 1,860 B 15,800 259 PTSN Sat Nusapersada Tbk 204 214 193 210 6 3,272,000 685,459,900 528 108.621 210 T/J 136,900 208 B 828,000 260 PWON Pakuwon Jati Tbk. 398 400 386 392 -6 245,384,700 96,144,796,000 10,547 1,511.238 392 T/J 6,744,200 390 B 8,066,100 261 PZZA Sarimelati Kencana Tbk. 595 620 590 595 0 993,500 591,087,500 485 54.091 595 T/J 1,000 590 B 528,600 262 RALS Ramayana Lestari Sentosa Tbk. 535 555 535 540 5 33,307,500 18,108,533,000 2,061 337.500 545 J 230,600 540 T/B 2,801,700 263 RDTX Roda Vivatex Tbk 5,750 5,750 5,625 5,625 -125 19,700 113,175,000 12 296.335 5,750 J 26,700 5,625 T/B 4,700 264 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. 416 418 414 416 0 315,400 131,296,000 74 255.215 418 J 7,100 416 T/B 600 266 RMBA Bentoel Internasional Investama Tbk. 238 240 224 236 -2 12,400 2,880,600 9 1,846.635 236 T/J 1,800 234 B 100 267 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,200 1,185 1,195 -5 121,800 145,187,000 114 468.627 1,195 T/J 113,100 1,190 B 65,000 268 SAMF Saraswanti Anugerah Makmur Tbk. 376 380 358 358 -18 60,300 21,826,600 24 298.333 360 J 2,600 358 T/B 3,200 269 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,220 J 22,000 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 9,775 9,775 9,775 -25 200 1,955,000 1 6,306.452 9,800 J 600 9,250 B 1,000 271 SCMA Surya Citra Media Tbk. 1,230 1,240 1,215 1,230 0 20,963,800 25,723,821,000 1,210 556.428 1,230 T/J 35,200 1,225 B 2,237,800 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 760 750 760 -40 5,700 4,325,000 6 850.064 760 T/J 50,100 745 B 1,500 273 SFAN Surya Fajar Capital Tbk. 975 940 910 910 -65 24,000 22,392,500 14 484.043 960 J 2,000 910 T/B 1,100 274 SGRO Sampoerna Agro Tbk. 1,795 1,795 1,775 1,795 0 99,500 177,476,000 61 76.709 1,795 T/J 100 1,780 B 200 275 SHID Hotel Sahid Jaya International Tbk. 4,000 0 0 4,000 0 0 0 0 185.883 4,000 J 2,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 575 580 565 580 5 342,800 196,166,500 93 414.286 585 J 36,000 580 T/B 34,200 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,300 1,395 1,285 1,375 75 15,092,500 20,317,831,000 3,672 237.069 1,380 J 36,700 1,375 T/B 289,900 278 SILO Siloam International Hospitals Tbk. 4,650 4,700 4,650 4,700 50 47,400 221,112,000 108 53.380 4,700 T/J 20,300 4,650 B 3,600 279 SIMP Salim Ivomas Pratama Tbk. 312 316 302 308 -4 8,904,100 2,728,373,200 843 28.000 310 J 708,800 308 T/B 143,100 280 SIPD Sierad Produce Tbk. 970 1,150 970 1,000 30 69,300 73,912,000 35 1.111 1,150 J 25,900 970 B 1,000 281 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 11,500 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,200 5,325 5,125 5,125 -75 233,400 1,212,117,500 45 4,456.522 5,150 J 7,400 5,100 B 2,500 283 SMAR Smart Tbk. 3,210 3,210 3,170 3,170 -40 2,100 6,717,000 8 1,047.380 3,200 J 800 3,170 T/B 300 284 SMBR Semen Baturaja (Persero) Tbk. 470 560 466 545 75 170,825,800 89,392,036,500 14,183 97.321 545 T/J 926,600 540 B 2,893,300 285 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,025 1,015 1,015 -5 37,900 38,692,000 28 1,225.845 1,020 J 300 1,015 T/B 19,600 286 SMRA Summarecon Agung Tbk. 550 560 535 550 0 102,186,600 55,953,759,500 2,924 903.713 550 T/J 5,873,600 545 B 6,234,900 287 SMSM Selamat Sempurna Tbk. 1,270 1,315 1,255 1,305 35 2,905,000 3,749,197,500 1,362 3,485.670 1,310 J 11,400 1,305 T/B 30,800 288 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 5,825 J 100 0 B 0 289 SPTO Surya Pertiwi Tbk. 450 450 420 420 -30 667,700 282,610,600 296 36.207 420 T/J 392,600 0 B 0 290 SQMI Wilton Makmur Indonesia Tbk. 192 212 196 200 8 34,252,900 6,903,954,800 2,160 113.651 202 J 46,400 200 T/B 12,217,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 148 138 138 138 -10 32,400 4,471,200 17 147.277 138 T/J 779,300 0 B 0 292 SRIL Sri Rejeki Isman Tbk. 188 192 185 191 3 23,333,500 4,387,998,700 1,488 79.583 191 T/J 1,300,600 190 B 601,100 293 SRTG Saratoga Investama Sedaya Tbk. 2,760 2,770 2,720 2,740 -20 11,900 32,726,000 21 49.818 2,770 J 5,600 2,740 T/B 1,000 294 SSIA Surya Semesta Internusa Tbk. 350 364 346 362 12 24,099,400 8,460,069,800 1,197 148.513 362 T/J 9,849,800 360 B 1,001,000 295 SSMS Sawit Sumbermas Sarana Tbk. 795 805 795 795 0 2,151,400 1,715,610,500 141 118.657 795 T/J 499,300 790 B 535,100 296 STTP Siantar Top Tbk. 7,925 0 0 7,925 0 0 0 0 4,682.976 7,850 J 900 7,600 B 200 297 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 4,650 4,650 4,650 0 100 465,000 1 142.814 4,540 J 100 0 B 0 299 SURE Super Energy Tbk. 2,880 2,870 2,860 2,860 -20 300 860,000 2 1,845.161 2,880 J 200 2,860 T/B 300 300 TAMU Pelayaran Tamarin Samudra Tbk. 53 55 53 54 1 1,692,600 90,573,100 201 493.376 54 T/J 156,200 53 B 329,600 301 TARA Sitara Propertindo Tbk. 67 63 63 63 -4 40,200 2,532,600 13 59.434 63 T/J 30,070,900 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,295 1,270 1,275 -10 41,685,500 53,288,310,000 2,360 314.815 1,280 J 5,300 1,275 T/B 132,300 303 TBLA Tunas Baru Lampung Tbk. 745 770 730 750 5 5,138,200 3,852,097,000 944 170.784 755 J 290,500 750 T/B 33,500 304 TCID Mandom Indonesia Tbk. 6,725 6,800 6,600 6,800 75 1,400 9,465,000 9 666.981 6,725 J 9,500 6,650 B 800 305 TCPI Transcoal Pacific Tbk. 4,010 4,150 3,990 4,150 140 11,834,800 47,740,596,000 6,877 3,007.246 4,150 T/J 13,700 4,140 B 16,700 306 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 1,000 307 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 282 B 6,600 308 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,600 J 7,100 0 B 0 309 TINS Timah Tbk. 730 765 680 760 30 26,508,100 19,819,531,000 2,948 388.355 765 J 1,328,300 760 T/B 925,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,600 6,800 6,475 6,575 -25 17,054,800 112,914,317,500 6,948 406.521 6,600 J 170,800 6,575 T/B 14,300 311 TOBA Toba Bara Sejahtra Tbk. 348 348 344 348 0 31,600 10,991,200 13 73.436 348 T/J 1,002,000 328 B 9,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 1,000 50,000 5 80.475 50 T/J 185,878,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 286 288 278 286 0 5,837,100 1,644,171,200 549 102.794 286 T/J 252,000 284 B 186,800 314 TOTO Surya Toto Indonesia Tbk. 214 214 210 214 0 153,400 32,790,200 30 694.197 214 T/J 3,993,900 212 B 19,700 315 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. 234 238 218 220 -14 18,178,100 4,054,111,200 1,475 110.000 220 T/J 52,900 218 B 248,600 317 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 40,000 382 B 60,000 319 TSPC Tempo Scan Pacific Tbk. 1,360 1,390 1,340 1,365 5 233,300 316,327,000 119 243.506 1,370 J 8,700 1,360 B 1,000 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,730 2,700 2,600 2,600 -130 110,000 286,598,000 42 67.532 2,600 T/J 135,800 2,550 B 2,000 321 TURI Tunas Ridean Tbk. 1,400 1,375 1,375 1,375 -25 300,000 412,500,000 33 3,055.556 1,375 T/J 100 1,370 B 4,000 322 UCID Uni-Charm Indonesia Tbk. 1,480 1,500 1,460 1,475 -5 266,200 392,020,500 149 98.333 1,475 T/J 3,500 1,470 B 10,600 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,615 1,595 1,600 0 1,174,000 1,880,881,500 408 3,102.218 1,605 J 170,200 1,600 T/B 26,100 324 UNIC Unggul Indah Cahaya Tbk. 3,800 3,800 3,700 3,700 -100 4,400 16,351,000 13 137.033 3,800 J 3,400 3,700 T/B 3,400 325 URBN Urban Jakarta Propertindo Tbk. 1,355 1,350 1,350 1,350 -5 1,300 1,755,000 1 112.500 1,350 T/J 98,700 1,345 B 400 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 192 179 192 13 38,376,300 7,139,115,700 2,454 66.207 193 J 414,800 192 T/B 864,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,130 1,070 1,120 30 49,010,300 53,809,760,500 5,943 287.879 1,125 J 1,007,800 1,120 T/B 1,696,300 328 WOOD Integra Indocabinet Tbk. 390 402 382 398 8 52,715,200 20,701,525,000 3,092 153.077 398 T/J 10,576,600 396 B 20,000 329 WSBP Waskita Beton Precast Tbk. 173 182 170 179 6 101,625,200 18,116,483,400 3,442 36.531 180 J 1,500 179 T/B 2,920,500 330 WSKT Waskita Karya (Persero) Tbk. 600 630 595 625 25 46,806,200 28,660,361,000 3,084 168.691 630 J 3,727,200 625 T/B 1,293,500 331 WTON Wijaya Karya Beton Tbk. 264 276 260 274 10 32,889,100 8,849,920,200 1,989 46.441 276 J 868,600 274 T/B 1,196,400 332 ZINC Kapuas Prima Coal Tbk. 135 139 132 135 0 240,393,700 32,490,272,300 2,532 481.266 135 T/J 918,300 134 B 1,864,400 Total 6,330,874,800 4,640,314,271,600 498,031 4,919,169,700 207,942,000 Jakarta, 05 August 2020 Trading Division