List of Securities Quotation: IDX SMC Composite Date: Thursday, 06 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. 9,750 9,800 9,675 9,700 -50 1,413,500 13,787,030,000 1,871 788.004 9,725 J 16,300 9,700 T/B 64,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,875 J 500 0 B 0 3 ABMM ABM Investama Tbk. 1,000 1,050 1,000 1,000 0 8,000 8,159,000 13 26.667 1,005 J 5,000 1,000 T/B 500 4 ACES Ace Hardware Indonesia Tbk. 1,685 1,695 1,625 1,650 -35 20,134,100 33,233,613,500 4,884 2,012.195 1,650 T/J 9,000 1,645 B 375,300 5 ADHI Adhi Karya (Persero) Tbk. 585 600 585 590 5 10,244,800 6,045,484,500 1,308 463.352 590 T/J 1,236,600 585 B 3,363,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,750 7,575 7,650 75 184,700 1,411,725,000 278 329.032 7,675 J 9,500 7,650 T/B 23,100 7 ADRO Adaro Energy Tbk. 1,050 1,120 1,055 1,115 65 78,094,300 84,782,659,000 8,485 101.364 1,120 J 2,555,700 1,115 T/B 1,608,600 8 AGII Aneka Gas Industri Tbk. 540 550 535 535 -5 197,900 107,424,000 86 48.636 545 J 4,500 535 T/B 12,700 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 228 244 230 236 8 44,762,600 10,614,609,400 2,420 385.571 236 T/J 608,600 234 B 608,700 10 AGRS Bank IBK Indonesia Tbk. 142 154 142 154 12 64,900 9,501,500 14 140.000 154 T/J 43,300 151 B 23,200 11 AKRA AKR Corporindo Tbk. 2,770 2,830 2,770 2,780 10 24,529,700 68,787,596,000 2,282 2,215.651 2,790 J 33,100 2,780 T/B 51,200 12 AMAG Asuransi Multi Artha Guna Tbk. 226 246 220 238 12 321,200 75,312,600 172 226.667 238 T/J 14,500 236 B 3,000 13 AMAR Bank Amar Indonesia Tbk. 366 372 360 364 -2 124,300 45,320,800 66 209.195 364 T/J 7,500 362 B 11,000 14 AMFG Asahimas Flat Glass Tbk. 2,900 2,900 2,830 2,830 -70 20,000 56,621,000 6 115.510 2,830 T/J 244,600 2,710 B 10,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 0 0 1,980 0 0 0 0 104.211 1,975 J 2,200 1,955 B 10,000 16 AMRT Sumber Alfaria Trijaya Tbk. 755 755 720 730 -25 1,092,700 803,954,000 376 1,862.768 740 J 20,100 730 T/B 288,000 17 ANJT Austindo Nusantara Jaya Tbk. 570 570 545 550 -20 700 388,500 5 45.833 560 J 100 550 T/B 1,600 18 ANTM Aneka Tambang Tbk. 750 840 755 835 85 446,658,400 359,205,729,500 25,551 550.537 840 J 8,632,600 835 T/B 1,065,700 19 APIC Pacific Strategic Financial Tbk. 860 875 855 870 10 11,130,800 9,650,211,500 2,720 925.374 870 T/J 158,700 860 B 105,100 20 APLN Agung Podomoro Land Tbk. 108 114 108 110 2 32,899,900 3,625,683,000 1,297 30.137 111 J 675,000 110 T/B 2,436,900 21 ARII Atlas Resources Tbk. 448 468 420 444 -4 10,500 4,662,600 5 29.600 444 T/J 2,600 422 B 5,500 22 ARNA Arwana Citramulia Tbk. 414 424 408 420 6 897,300 372,880,400 93 2,854.618 420 T/J 168,800 418 B 16,400 23 ARTO Bank Jago Tbk. 2,750 2,750 2,730 2,750 0 40,800 111,721,000 39 13,859.490 2,750 T/J 17,500 2,740 B 5,600 24 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,185 1,170 1,185 15 43,200 50,941,500 81 2,194.444 1,185 T/J 100 1,180 B 1,700 25 ASRI Alam Sutera Realty Tbk. 118 122 118 120 2 17,947,900 2,154,222,800 1,212 114.286 121 J 3,081,100 120 T/B 1,832,500 26 ASSA Adi Sarana Armada Tbk. 535 570 530 530 -5 25,392,900 13,870,475,000 890 135.897 535 J 300 530 T/B 912,800 27 ATIC Anabatic Technologies Tbk. 655 615 610 610 -45 2,200 1,349,000 5 87.143 665 J 1,000 610 T/B 1,000 28 AUTO Astra Otoparts Tbk. 855 885 855 875 20 897,000 780,295,500 340 791.354 875 T/J 50,200 870 B 313,100 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 43,505,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 404 402 376 402 -2 6,600 2,549,400 16 296.384 402 T/J 131,400 0 B 0 31 BALI Bali Towerindo Sentra Tbk. 880 880 880 880 0 8,300 7,304,000 5 1,100.000 880 T/J 2,800 855 B 500 32 BBKP Bank Bukopin Tbk. 178 186 177 182 4 176,747,800 32,346,763,800 3,316 54.575 183 J 4,256,400 182 T/B 553,700 33 BBMD Bank Mestika Dharma Tbk. 1,500 0 0 1,500 0 0 0 0 108.696 1,465 J 200 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,320 1,350 1,315 1,340 20 79,770,400 106,196,426,500 6,319 174.783 1,345 J 1,726,800 1,340 T/B 3,113,800 35 BBYB Bank Yudha Bhakti Tbk. 288 288 288 288 0 3,500 1,008,000 2 293.219 298 J 1,000 288 T/B 1,200 36 BCAP MNC Kapital Indonesia Tbk. 148 148 146 148 0 442,100 65,074,300 46 419.715 148 T/J 770,500 147 B 200,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,500 38 BDMN Bank Danamon Indonesia Tbk. 2,720 2,820 2,730 2,760 40 4,366,000 12,145,147,000 1,305 1.559 2,780 J 900 2,760 T/B 125,800 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 55,400 2,770,000 7 217.306 50 T/J 718,065,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 153 158 153 157 4 6,597,800 1,026,631,600 563 523.333 157 T/J 70,400 156 B 341,300 41 BEST Bekasi Fajar Industrial Estate Tbk. 118 123 119 120 2 38,874,900 4,682,904,700 1,414 70.588 121 J 893,400 120 T/B 197,100 42 BFIN BFI Finance Indonesia Tbk. 280 282 276 280 0 6,386,400 1,782,657,600 428 1,434.867 280 T/J 453,500 278 B 244,500 43 BHAT Bhakti Multi Artha Tbk. 444 452 442 450 6 123,348,200 55,200,207,400 2,104 436.893 450 T/J 3,600 448 B 249,400 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,600 80,000 4 146.220 50 T/J 22,864,900 0 B 0 45 BINA Bank Ina Perdana Tbk. 840 845 835 845 5 269,500 226,513,500 16 477.412 845 T/J 8,400 840 B 2,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 21,800 1,090,000 9 35.714 50 T/J 66,208,100 0 B 0 47 BIRD Blue Bird Tbk. 990 1,075 990 1,045 55 5,117,300 5,369,889,000 677 16.077 1,045 T/J 216,400 1,040 B 40,000 48 BISI BISI International Tbk. 915 930 905 915 0 751,600 685,708,500 261 457.500 915 T/J 39,900 910 B 13,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 940 915 920 5 10,061,100 9,328,527,000 1,666 153.333 925 J 83,200 920 T/B 1,312,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 560 535 555 15 25,513,600 14,012,174,000 3,004 129.070 555 T/J 2,526,000 550 B 1,673,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 619,600 30,980,000 32 3.455 50 T/J 121,643,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 81 72 75 2 53,600 4,027,500 16 172.097 75 T/J 196,800 73 B 500 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 4,600 230,000 3 0.658 50 T/J 163,246,000 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. 310 330 290 290 -20 38,000 11,072,200 30 90.625 290 T/J 7,700 0 B 0 56 BMTR Global Mediacom Tbk. 200 206 199 202 2 33,961,300 6,857,629,200 945 164.415 204 J 1,652,500 202 T/B 677,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,600 80,000 1 0.172 50 T/J 87,315,100 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 750 770 740 765 15 2,718,200 2,068,449,500 674 5.648 770 J 425,400 765 T/B 1,096,000 59 BNII Bank Maybank Indonesia Tbk. 199 202 194 197 -2 5,645,000 1,115,546,000 486 2.347 197 T/J 22,300 196 B 18,700 60 BNLI Bank Permata Tbk. 1,250 1,250 1,240 1,245 -5 8,687,400 10,800,666,500 250 13.555 1,245 T/J 1,702,600 1,240 B 321,700 61 BOGA Bintang Oto Global Tbk. 1,390 1,460 1,390 1,450 60 77,924,100 109,634,091,000 4,028 1,407.767 1,450 T/J 4,200 1,445 B 7,300 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 845 J 100 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 113,400 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 5,325 J 100 4,960 B 100 66 BRIS Bank BRIsyariah Tbk. 550 575 545 555 5 146,375,300 82,195,430,500 10,699 108.824 555 T/J 479,800 550 B 9,683,200 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 497,800 24,890,000 22 7.874 50 T/J 74,147,500 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 690 710 685 695 5 21,729,500 15,152,068,500 1,221 136.140 700 J 1,123,600 695 T/B 2,004,600 69 BSIM Bank Sinarmas Tbk. 510 515 500 515 5 10,400 5,270,000 13 351.251 515 T/J 79,500 510 B 8,500 70 BSSR Baramulti Suksessarana Tbk. 1,275 1,315 1,275 1,275 0 1,600 2,092,500 4 65.385 1,315 J 500 1,280 B 100 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 0 200 10,000 2 383.083 50 T/J 7,822,100 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. 2,230 2,270 2,200 2,230 0 72,600 162,510,000 84 431.700 2,230 T/J 20,300 2,220 B 20,700 75 BTPS Bank BTPN Syariah Tbk. 3,580 3,610 3,570 3,600 20 5,889,900 21,169,525,000 2,267 369.231 3,600 T/J 355,400 3,590 B 108,900 76 BUKK Bukaka Teknik Utama Tbk. 705 710 660 705 0 197,500 134,242,500 86 119.492 705 T/J 5,900 700 B 19,300 77 BULL Buana Lintas Lautan Tbk. 294 302 294 296 2 182,678,500 54,249,542,600 5,065 28.946 298 J 464,900 296 T/B 699,400 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,242,500 362,125,000 145 2.902 50 T/J 1,764,422,300 0 B 0 79 BWPT Eagle High Plantations Tbk. 113 116 111 115 2 79,137,600 9,002,455,800 4,051 25.152 116 J 3,708,800 115 T/B 6,076,500 80 BYAN Bayan Resources Tbk. 14,000 0 0 14,000 0 0 0 0 241.379 14,000 J 2,700 13,800 B 600 81 CAMP Campina Ice Cream Industry Tbk. 194 198 194 197 3 423,200 82,859,500 110 59.697 198 J 89,300 197 T/B 80,100 82 CARE Metro Healthcare Indonesia Tbk. 336 346 336 340 4 167,670,700 57,211,870,400 1,998 330.097 342 J 21,500 340 T/B 238,400 83 CASA Capital Financial Indonesia Tbk. 354 354 330 330 -24 6,800 2,255,600 9 602.883 330 T/J 79,500 0 B 0 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,870 1,945 1,870 1,935 65 94,600 181,614,000 112 399.793 1,935 T/J 18,900 1,925 B 100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 128 140 120 138 10 46,311,400 6,258,829,200 980 883.200 139 J 263,900 138 T/B 100 86 CITA Cita Mineral Investindo Tbk. 1,995 1,990 1,990 1,990 -5 65,500 130,345,000 13 7,221.134 2,000 J 45,400 1,995 B 2,000 87 CLAY Citra Putra Realty Tbk. 2,000 1,990 1,950 1,990 -10 1,900 3,777,000 5 1,105.556 1,990 T/J 9,100 1,900 B 100 88 CLEO Sariguna Primatirta Tbk. 520 550 525 525 5 17,988,300 9,627,347,500 2,125 2,282.609 530 J 333,200 525 T/B 999,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 985 1,050 960 970 -15 80,700 79,722,500 50 92.818 1,015 J 100 970 T/B 51,900 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 0 0 50 0 0 0 0 45.455 50 J 147,105,200 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 310 320 310 320 10 53,000 16,606,400 13 161.482 320 T/J 102,000 310 B 42,800 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. 650 660 645 645 -5 11,055,000 7,160,157,500 1,717 144.412 650 J 1,319,100 645 T/B 835,100 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 1,780 1,780 5 14,000 24,952,000 15 3,572.719 1,785 J 2,100 1,780 T/B 500 97 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 2 16.496 50 T/J 210,467,500 0 B 0 98 DILD Intiland Development Tbk. 178 178 176 177 -1 940,800 167,010,100 90 30.844 177 T/J 245,500 176 B 82,300 99 DIVA Distribusi Voucher Nusantara Tbk. 1,925 1,980 1,925 1,945 20 87,100 169,905,500 87 65.932 1,950 J 8,900 1,945 T/B 5,300 100 DLTA Delta Djakarta Tbk. 4,500 4,600 4,500 4,530 30 24,100 109,020,000 31 27,078.726 4,530 T/J 200 4,520 B 4,600 101 DMAS Puradelta Lestari Tbk. 230 240 226 236 6 60,897,700 14,327,571,800 2,815 112.381 236 T/J 2,735,100 234 B 100 102 DMMX Digital Mediatama Maxima Tbk. 240 244 232 238 -2 7,040,500 1,667,527,000 474 103.478 240 J 761,500 238 T/B 200 103 DMND Diamond Food Indonesia Tbk. 925 950 935 945 20 125,500 118,285,500 110 103.279 945 T/J 1,500 940 B 5,900 104 DNAR Bank Oke Indonesia Tbk. 238 246 222 246 8 1,000 235,800 6 223.636 246 T/J 2,000 232 B 100 105 DNET Indoritel Makmur Internasional Tbk. 3,300 3,450 3,240 3,400 100 30,100 102,061,000 17 2,986.674 3,400 T/J 89,600 3,390 B 9,000 106 DOID Delta Dunia Makmur Tbk. 252 286 250 286 34 263,153,000 71,911,479,600 10,507 387.198 286 T/J 8,148,400 284 B 3,116,800 107 DSNG Dharma Satya Nusantara Tbk. 384 386 380 384 0 3,405,300 1,305,590,400 325 103.784 386 J 175,500 384 T/B 928,800 108 DSSA Dian Swastatika Sentosa Tbk 20,875 0 0 20,875 0 0 0 0 1,391.667 20,575 J 1,200 0 B 0 109 DUTI Duta Pertiwi Tbk 3,530 3,530 3,530 3,530 0 2,200 7,766,000 7 355.024 3,870 J 400 3,530 T/B 6,800 110 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,340 2,290 2,340 0 21,500 49,951,000 34 861.334 2,330 J 100 2,310 B 2,000 111 DWGL Dwi Guna Laksana Tbk. 220 234 210 210 -10 300 67,600 3 140.000 230 J 4,900 210 T/B 4,000 112 ELSA Elnusa Tbk. 230 246 232 244 14 121,797,900 29,251,696,800 3,894 61.000 244 T/J 12,124,200 242 B 10,613,400 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 300 15,000 3 10.308 50 T/J 716,380,100 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,290 4,290 4,200 4,290 0 293,100 1,231,358,000 11 595.833 4,290 T/J 79,800 4,250 B 300 115 EPMT Enseval Putera Megatrading Tbk. 1,805 1,875 1,810 1,875 70 14,300 25,981,000 10 1,311.840 1,875 T/J 58,900 1,810 B 6,300 116 ERAA Erajaya Swasembada Tbk. 1,515 1,530 1,490 1,525 10 40,706,200 61,391,125,500 3,337 152.500 1,525 T/J 219,500 1,520 B 116,800 117 ESSA Surya Esa Perkasa Tbk. 153 157 153 155 2 2,409,000 373,707,700 140 288.581 156 J 512,500 155 T/B 2,378,400 118 EXCL XL Axiata Tbk. 2,480 2,550 2,480 2,530 50 20,712,500 52,082,947,000 5,493 128.399 2,540 J 777,700 2,530 T/B 182,200 119 FAST Fast Food Indonesia Tbk. 905 905 900 905 0 18,900 17,049,500 37 2,846.539 905 T/J 14,200 900 B 63,900 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 1,604.180 7,300 J 2,000 7,000 T/B 100 121 FILM MD Pictures Tbk. 158 162 154 160 2 615,600 97,846,400 158 76.190 161 J 76,700 160 T/B 224,900 122 FISH FKS Multi Agro Tbk. 2,710 2,550 2,530 2,530 -180 3,100 7,851,000 15 2,024.000 3,050 J 200 2,530 T/B 7,000 123 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 725 J 400 0 B 0 124 FREN Smartfren Telecom Tbk. 144 152 138 146 2 364,580,700 54,044,623,000 11,100 8.111 146 T/J 3,318,800 145 B 1,778,100 125 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. 280 296 270 288 8 1,500 433,800 10 34.286 286 J 5,700 274 B 400 127 GIAA Garuda Indonesia (Persero) Tbk. 240 260 238 258 18 73,434,600 18,309,767,200 4,336 34.682 260 J 3,639,200 258 T/B 13,937,500 128 GJTL Gajah Tunggal Tbk. 520 590 520 570 50 24,813,400 14,159,273,500 3,072 111.905 575 J 302,800 570 T/B 198,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 84 80 82 2 14,805,300 1,217,959,300 281 20.500 83 J 808,300 82 T/B 1,358,400 130 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. 1,320 1,335 1,310 1,335 15 304,700 402,093,000 146 103.891 1,335 T/J 5,100 1,325 B 200 132 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. 164 174 153 153 -11 500 79,800 4 86.074 153 T/J 6,600 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,100 3,180 3,060 3,150 50 576,200 1,809,748,000 159 85.135 3,150 T/J 200,800 3,140 B 20,000 135 HERO Hero Supermarket Tbk. 875 890 840 850 -25 5,500 4,661,500 18 1,774.234 860 J 700 850 T/B 4,300 136 HEXA Hexindo Adiperkasa Tbk. 3,450 3,510 3,450 3,470 20 30,900 106,981,000 48 1,062.267 3,470 T/J 7,600 3,450 B 2,800 137 HITS Humpuss Intermoda Transportasi Tbk. 550 0 0 550 0 0 0 0 846.154 540 J 200 515 B 100 138 HOKI Buyung Poetra Sembada Tbk. 635 650 630 640 5 8,950,700 5,745,802,000 753 206.452 645 J 414,900 640 T/B 304,300 139 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. 240 250 234 240 0 1,710,400 408,082,600 119 80.000 240 T/J 4,000 238 B 32,600 141 HRUM Harum Energy Tbk. 1,300 1,320 1,275 1,315 15 3,809,000 4,957,446,500 528 25.288 1,315 T/J 492,900 1,300 B 35,000 142 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 9,600 J 200 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 131 133 129 129 -2 288,500 37,517,100 123 122.857 131 J 7,500 129 T/B 8,500 144 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. 625 635 605 610 -15 4,064,400 2,492,976,000 508 85.855 610 T/J 411,300 605 B 400,700 146 IMJS Indomobil Multi Jasa Tbk. 230 238 222 234 4 5,310,500 1,227,979,400 248 46.800 236 J 5,000 234 T/B 41,200 147 IMPC Impack Pratama Industri Tbk. 1,265 1,270 1,255 1,270 5 658,100 833,178,000 79 334.211 1,270 T/J 57,900 1,250 B 8,300 148 INAF Indofarma Tbk. 2,850 3,540 2,900 3,190 340 57,924,800 193,182,855,000 22,734 1,276.000 3,190 T/J 1,916,900 3,180 B 101,600 149 INCO Vale Indonesia Tbk. 3,620 3,750 3,620 3,690 70 30,042,600 111,118,898,000 6,186 1,506.122 3,690 T/J 8,256,400 3,680 B 136,700 150 INDR Indo-Rama Synthetics Tbk. 2,330 2,380 2,300 2,300 -30 4,400 10,301,000 14 309.768 2,360 J 11,100 2,290 B 200 151 INDS Indospring Tbk. 2,140 2,130 2,040 2,100 -40 20,900 43,978,000 24 196.875 2,130 J 400 2,060 B 100 152 INDY Indika Energy Tbk. 945 1,020 950 1,015 70 33,927,000 33,928,983,500 4,063 34.407 1,020 J 646,300 1,015 T/B 158,100 153 INKP Indah Kiat Pulp & Paper Tbk. 8,325 8,825 8,350 8,600 275 15,828,400 136,794,160,000 7,194 443.146 8,600 T/J 120,700 8,575 B 43,200 154 INPP Indonesian Paradise Property Tbk. 700 700 680 700 0 700 481,500 4 666.667 700 T/J 1,500 680 B 700 155 INPS Indah Prakasa Sentosa Tbk. 1,635 1,610 1,525 1,590 -45 8,600 13,465,500 25 576.087 1,600 J 900 1,590 T/B 800 156 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 765 J 100 725 B 2,000 157 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,475 12,275 12,350 25 6,260,000 77,431,997,500 3,718 494.000 12,375 J 290,900 12,350 T/B 475,500 158 IPCM Jasa Armada Indonesia Tbk. 218 220 216 220 2 468,300 101,752,600 93 57.895 220 T/J 44,400 218 B 6,600 159 IPTV MNC Vision Networks Tbk. 330 330 322 326 -4 44,325,100 14,520,777,800 9,375 135.833 326 T/J 142,600 324 B 421,200 160 ISAT Indosat Tbk. 2,360 2,440 2,350 2,400 40 6,064,100 14,563,225,000 1,895 171.429 2,400 T/J 802,900 2,390 B 58,200 161 ITMG Indo Tambangraya Megah Tbk. 7,725 8,000 7,750 7,975 250 3,150,500 24,888,167,500 2,315 56.964 8,000 J 375,600 7,975 T/B 72,000 162 JECC Jembo Cable Company Tbk. 6,800 0 0 6,800 0 0 0 0 515.366 6,800 J 700 0 B 0 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 173,880,100 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 560 525 525 525 -35 100 52,500 1 297.805 525 T/J 3,000 0 B 0 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 336 340 2 300,000 101,400,000 8 281.417 342 J 100,000 338 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,065 1,050 1,055 10 16,256,500 17,167,081,500 2,885 288.409 1,060 J 1,351,500 1,055 T/B 4,803,100 167 JRPT Jaya Real Property Tbk. 420 426 418 422 2 938,600 396,091,800 182 405.769 424 J 430,300 422 T/B 371,500 168 JSMR Jasa Marga (Persero) Tbk. 4,210 4,240 4,060 4,070 -140 8,086,400 33,494,988,000 3,524 240.004 4,090 J 127,400 4,070 T/B 243,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 500 497,500 1 214.292 1,045 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 755 755 750 750 -5 259,400 195,842,500 19 1,666.667 755 J 83,500 750 T/B 18,600 171 KAEF Kimia Farma Tbk. 2,850 3,550 2,950 3,180 330 207,503,000 692,573,420,000 57,221 3,180.000 3,180 T/J 4,900,300 3,170 B 83,900 172 KBAG Karya Bersama Anugerah Tbk. 302 310 290 304 2 181,600 53,702,200 95 304.000 304 T/J 26,300 296 B 600 173 KBLI KMI Wire & Cable Tbk. 370 382 366 378 8 789,600 296,856,600 225 45.930 378 T/J 50,100 376 B 15,300 174 KEEN Kencana Energi Lestari Tbk. 346 346 322 332 -14 4,553,300 1,493,825,200 707 83.838 334 J 200 332 T/B 158,000 175 KEJU Mulia Boga Raya Tbk. 1,030 1,030 1,005 1,020 -10 132,300 134,180,500 49 136.000 1,030 J 26,200 1,020 T/B 12,400 176 KIJA Kawasan Industri Jababeka Tbk. 143 143 141 142 -1 212,700 30,297,500 118 4.927 142 T/J 18,500 141 B 72,900 177 KINO Kino Indonesia Tbk. 3,330 3,380 3,270 3,340 10 401,400 1,321,376,000 116 87.895 3,340 T/J 37,200 3,310 B 2,000 178 KMTR Kirana Megatara Tbk. 316 330 300 318 2 249,600 76,534,400 38 69.432 318 T/J 10,400 316 B 10,000 179 KOTA DMS Propertindo Tbk. 630 650 630 645 15 12,210,000 7,810,389,500 643 322.500 650 J 227,400 645 T/B 466,500 180 KPIG MNC Land Tbk. 107 108 106 108 1 868,300 93,570,100 69 232.393 108 T/J 474,200 107 B 400,000 181 KRAS Krakatau Steel (Persero) Tbk. 376 386 374 376 0 81,668,100 30,995,598,600 5,623 46.745 378 J 1,963,800 376 T/B 3,428,700 182 KREN Kresna Graha Investama Tbk. 102 106 95 102 0 20,812,500 2,140,053,000 1,636 1,061.174 103 J 808,900 102 T/B 161,800 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 5,450 5,450 -250 3,300 18,085,000 8 90.083 5,750 J 500 5,450 T/B 700 184 LINK Link Net Tbk. 1,875 2,000 1,880 1,950 75 7,110,500 13,867,390,500 2,267 121.875 1,955 J 3,100 1,950 T/B 156,100 185 LPCK Lippo Cikarang Tbk 800 805 785 795 -5 756,300 599,276,500 382 89.633 795 T/J 103,300 790 B 1,800 186 LPKR Lippo Karawaci Tbk. 143 146 142 143 0 17,235,100 2,468,432,500 877 46.177 143 T/J 270,800 142 B 825,100 187 LPPF Matahari Department Store Tbk. 1,235 1,295 1,235 1,260 25 24,360,900 30,769,085,500 3,714 28.551 1,265 J 39,400 1,260 T/B 139,100 188 LSIP PP London Sumatra Indonesia Tbk. 970 990 970 980 10 18,261,700 17,813,712,000 1,992 252.903 980 T/J 594,300 975 B 351,800 189 MAIN Malindo Feedmill Tbk. 585 605 585 590 5 8,144,400 4,840,818,000 1,342 335.227 595 J 110,400 590 T/B 309,200 190 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,150 2,080 2,090 -10 6,166,500 13,001,743,000 797 99.524 2,100 J 88,300 2,090 T/B 50,700 191 MAPB MAP Boga Adiperkasa Tbk. 1,375 1,350 1,280 1,280 -95 33,600 43,734,000 32 76.190 1,350 J 1,000 1,300 B 6,000 192 MAPI Mitra Adiperkasa Tbk. 665 710 665 695 30 38,061,500 26,478,447,500 3,215 1,115.301 700 J 124,400 695 T/B 50,600 193 MARK Mark Dynamics Indonesia Tbk. 895 900 860 875 -20 3,720,500 3,271,828,000 786 1,750.000 875 T/J 98,100 870 B 50,000 194 MASA Multistrada Arah Sarana Tbk. 565 585 565 565 0 6,700 3,792,500 9 401.735 565 T/J 400 560 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 200 196 MBAP Mitrabara Adiperdana Tbk. 1,730 1,780 1,650 1,775 45 536,400 925,624,500 262 136.538 1,780 J 7,100 1,775 T/B 49,300 197 MCAS M Cash Integrasi Tbk. 2,280 2,320 2,270 2,300 20 1,466,000 3,372,576,000 502 166.065 2,300 T/J 5,400 2,290 B 23,300 198 MCOR Bank China Construction Bank Indonesia Tbk. 128 130 126 127 -1 3,279,100 416,524,500 304 113.910 128 J 25,100 127 T/B 12,700 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 200 10,000 2 36.232 50 T/J 2,605,600 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,935 2,060 1,950 2,020 85 194,409,800 392,069,531,500 16,994 526.738 2,030 J 735,900 2,020 T/B 375,900 201 MEDC Medco Energi Internasional Tbk. 452 472 456 470 18 91,467,900 42,548,260,400 5,764 827.800 470 T/J 733,100 468 B 843,000 202 MEGA Bank Mega Tbk. 7,050 7,200 6,800 7,200 150 4,200 28,817,500 16 5,248.272 7,200 T/J 2,200 7,050 B 200 203 MERK Merck Tbk. 3,450 3,550 3,490 3,500 50 327,800 1,149,090,000 299 9,228.254 3,500 T/J 90,400 3,490 B 38,100 204 META Nusantara Infrastructure Tbk. 109 111 109 109 0 83,200 9,116,100 34 33.023 110 J 4,000 109 T/B 9,600 205 MFIN Mandala Multifinance Tbk. 960 990 935 990 30 1,500 1,441,000 5 1,015.385 990 T/J 1,300 940 B 100 206 MGRO Mahkota Group Tbk. 775 805 770 800 25 3,854,700 3,049,493,000 444 355.556 800 T/J 14,900 795 B 100,900 207 MIDI Midi Utama Indonesia Tbk. 1,390 0 0 1,390 0 0 0 0 505.455 1,380 J 600 1,310 B 500 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,510 2,400 2,450 50 32,592,700 80,344,234,000 2,599 144.246 2,460 J 5,600 2,450 T/B 1,600 209 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 15,325 J 200 13,625 B 200 210 MLBI Multi Bintang Indonesia Tbk. 9,700 9,725 9,625 9,625 -75 175,900 1,694,702,500 59 61,305.732 9,625 T/J 4,700 9,600 B 4,100 211 MLPT Multipolar Technology Tbk. 565 580 565 570 5 123,100 70,312,000 88 118.750 575 J 15,500 570 T/B 89,200 212 MMLP Mega Manunggal Property Tbk. 186 188 186 188 2 7,516,200 1,407,766,200 150 32.137 188 T/J 1,039,700 187 B 270,200 213 MNCN Media Nusantara Citra Tbk. 865 890 865 885 20 168,124,100 147,808,378,500 9,818 98.333 885 T/J 3,146,300 880 B 556,700 214 MOLI Madusari Murni Indah Tbk. 900 900 840 900 0 20,400 17,893,000 15 155.172 900 T/J 664,700 850 B 1,000 215 MPMX Mitra Pinasthika Mustika Tbk. 476 484 478 482 6 812,200 390,742,800 214 32.133 484 J 155,500 482 T/B 9,000 216 MPRO Maha Properti Indonesia Tbk. 890 875 875 875 -15 200 175,000 2 795.455 830 J 2,900 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,300 4,400 4,200 4,400 100 1,200 5,195,000 4 399.099 4,500 J 500 4,050 B 100 218 MSIN MNC Studios International Tbk. 270 276 266 274 4 7,157,200 1,957,054,200 2,090 54.800 274 T/J 133,200 272 B 100,000 219 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. 1,470 1,600 1,475 1,575 105 7,798,600 12,183,307,500 1,498 2,835.386 1,575 T/J 110,700 1,570 B 84,900 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 90,726,000 0 B 0 222 MTLA Metropolitan Land Tbk. 372 388 374 374 2 2,000 749,400 4 157.241 386 J 100 372 B 4,000 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,095 1,125 -5 51,000 57,353,000 8 133.996 1,125 T/J 255,600 1,100 B 200 224 MYOR Mayora Indah Tbk. 2,280 2,300 2,260 2,280 0 2,461,500 5,600,877,000 647 11,405.703 2,290 J 142,700 2,280 T/B 265,300 225 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. 260 260 244 254 -6 302,600 77,081,000 86 246.602 260 J 6,800 254 T/B 17,500 228 NFCX NFC Indonesia Tbk. 1,895 1,890 1,840 1,840 -55 38,700 71,505,500 18 99.459 1,840 T/J 13,400 1,835 B 2,000 229 NIKL Pelat Timah Nusantara Tbk. 910 980 900 900 -10 38,366,800 36,170,963,000 7,138 276.923 900 T/J 907,400 895 B 71,100 230 NIRO City Retail Developments Tbk. 143 150 143 143 0 21,000 3,003,700 3 136.190 143 T/J 56,800 134 B 1,500 231 NISP Bank OCBC NISP Tbk. 695 710 700 700 5 1,146,500 808,736,000 76 848.238 705 J 300 700 T/B 133,700 232 NOBU Bank Nationalnobu Tbk. 720 720 720 720 0 19,500 14,040,000 4 192.000 770 J 600 700 B 200 233 PALM Provident Agro Tbk. 246 270 238 264 18 1,160,300 298,910,800 204 72.157 264 T/J 97,100 250 B 2,500 234 PBID Panca Budi Idaman Tbk. 860 905 865 880 20 216,600 193,903,500 102 103.529 880 T/J 7,300 875 B 46,900 235 PBRX Pan Brothers Tbk. 248 252 242 250 2 109,200 27,277,800 21 442.478 250 T/J 105,800 244 B 300 236 PBSA Paramita Bangun Sarana Tbk. 680 675 675 675 -5 2,100 1,417,500 5 56.250 680 J 14,500 675 T/B 13,500 237 PGAS Perusahaan Gas Negara Tbk. 1,235 1,260 1,235 1,235 0 70,343,000 87,513,981,500 7,260 411.667 1,240 J 212,800 1,235 T/B 2,034,800 238 PGUN Pradiksi Gunatama Tbk. 370 372 370 372 2 4,467,000 1,658,439,800 118 323.478 374 J 11,800 372 T/B 20,900 239 PLIN Plaza Indonesia Realty Tbk. 2,420 0 0 2,420 0 0 0 0 1,004.191 2,450 J 100 2,420 B 100 240 PMJS Putra Mandiri Jembar Tbk. 126 127 126 127 1 374,400 47,176,900 7 101.600 128 J 1,000 126 B 228,100 241 PNBN Bank Pan Indonesia Tbk 790 800 780 780 -10 8,510,700 6,681,447,500 711 1,298.701 785 J 637,600 780 T/B 922,300 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 4,100 205,000 9 50.000 50 T/J 8,995,300 0 B 0 243 PNIN Paninvest Tbk. 715 725 715 720 5 38,000 27,468,500 18 765.632 725 J 104,900 720 T/B 9,500 244 PNLF Panin Financial Tbk. 180 182 178 179 -1 18,704,000 3,358,010,500 727 193.472 180 J 1,827,000 179 T/B 113,600 245 POLI Pollux Investasi Internasional Tbk. 1,180 1,350 1,100 1,250 70 88,800 102,737,000 231 76.453 1,250 T/J 11,500 1,150 B 100 246 POLL Pollux Properti Indonesia Tbk. 3,610 4,000 3,400 3,830 220 98,800 352,209,000 261 622.764 3,830 T/J 200 3,790 B 500 247 PORT Nusantara Pelabuhan Handal Tbk. 498 550 466 550 52 400 210,100 3 102.804 550 T/J 1,500 466 B 3,000 248 POWR Cikarang Listrindo Tbk. 640 650 630 635 -5 8,149,300 5,203,465,000 954 42.333 640 J 177,500 635 T/B 394,400 249 PPRE PP Presisi Tbk. 176 183 176 178 2 8,742,500 1,571,569,000 1,835 41.395 178 T/J 270,500 177 B 25,700 250 PPRO PP Properti Tbk. 50 50 50 50 0 3,771,900 188,595,000 148 108.108 50 T/J 87,601,600 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,010 3,010 3,010 3,010 0 3,000 9,030,000 6 46.308 3,090 J 1,000 3,010 T/B 1,900 252 PRIM Royal Prima Tbk. 278 278 270 270 -8 1,800 487,600 4 54.000 270 T/J 62,000 266 B 500 253 PSAB J Resources Asia Pasifik Tbk. 290 300 282 284 -6 306,362,900 88,740,783,800 15,674 921.390 286 J 1,675,300 284 T/B 155,700 254 PSGO Palma Serasih Tbk. 105 120 102 118 13 551,700 60,579,900 71 112.381 118 T/J 35,700 117 B 27,200 255 PTBA Bukit Asam Tbk. 2,040 2,080 2,040 2,080 40 38,585,900 79,645,865,000 5,743 1,808.696 2,090 J 3,299,800 2,080 T/B 1,010,400 256 PTPP PP (Persero) Tbk. 940 965 940 940 0 51,940,500 49,335,625,000 5,772 176.692 945 J 951,700 940 T/B 1,154,800 257 PTPW Pratama Widya Tbk. 1,615 1,680 1,610 1,680 65 20,860,700 34,598,690,000 1,578 258.462 1,680 T/J 143,900 1,675 B 74,900 258 PTRO Petrosea Tbk. 1,865 1,950 1,880 1,920 55 1,504,100 2,889,401,500 583 1,536.000 1,925 J 47,100 1,920 T/B 133,300 259 PTSN Sat Nusapersada Tbk 210 216 200 208 -2 3,793,000 803,250,800 430 107.586 210 J 135,900 208 T/B 673,300 260 PWON Pakuwon Jati Tbk. 392 398 386 388 -4 218,554,300 85,499,435,600 8,265 1,495.817 390 J 262,900 388 T/B 20,641,400 261 PZZA Sarimelati Kencana Tbk. 595 605 595 600 5 1,543,000 925,239,500 382 54.545 600 T/J 33,500 595 B 327,900 262 RALS Ramayana Lestari Sentosa Tbk. 540 590 550 580 40 64,417,800 37,261,922,500 3,228 362.500 580 T/J 870,100 575 B 1,360,900 263 RDTX Roda Vivatex Tbk 5,625 0 0 5,625 0 0 0 0 296.335 5,750 J 25,800 5,625 B 2,000 264 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. 416 420 416 420 4 433,600 181,241,800 98 257.669 422 J 8,500 420 T/B 800 266 RMBA Bentoel Internasional Investama Tbk. 236 248 230 230 -6 2,900 690,400 6 1,799.687 238 J 32,600 232 B 300 267 ROTI Nippon Indosari Corpindo Tbk. 1,195 1,205 1,190 1,200 5 654,000 784,409,000 131 470.588 1,205 J 300 1,200 T/B 3,000 268 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 356 362 4 11,500 4,118,800 10 301.667 358 J 6,400 356 B 1,500 269 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,230 J 11,000 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 9,775 9,775 9,775 0 200 1,955,000 2 6,306.452 9,775 T/J 800 9,425 B 200 271 SCMA Surya Citra Media Tbk. 1,230 1,265 1,220 1,255 25 21,444,800 26,541,301,500 2,270 567.737 1,260 J 1,739,500 1,255 T/B 11,700 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 790 790 790 30 2,000 1,580,000 1 883.619 790 T/J 47,200 730 B 2,800 273 SFAN Surya Fajar Capital Tbk. 910 970 970 970 60 100 97,000 1 515.957 975 J 1,800 860 B 1,000 274 SGRO Sampoerna Agro Tbk. 1,795 1,800 1,795 1,800 5 15,900 28,591,000 16 76.923 1,800 T/J 506,100 1,795 B 24,700 275 SHID Hotel Sahid Jaya International Tbk. 4,000 3,750 3,750 3,750 -250 300 1,125,000 1 174.265 3,750 T/J 200 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 590 570 580 0 489,800 284,663,000 133 414.286 580 T/J 29,500 575 B 10,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,450 1,370 1,400 25 11,934,600 16,954,678,000 3,741 241.379 1,405 J 25,200 1,400 T/B 615,300 278 SILO Siloam International Hospitals Tbk. 4,700 4,700 4,650 4,660 -40 67,600 315,265,000 136 52.925 4,660 T/J 4,400 4,650 B 15,100 279 SIMP Salim Ivomas Pratama Tbk. 308 314 306 314 6 8,819,100 2,736,633,600 821 28.545 314 T/J 877,800 312 B 112,800 280 SIPD Sierad Produce Tbk. 1,000 1,000 1,000 1,000 0 100 100,000 1 1.111 1,000 T/J 100 990 B 100 281 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 5,250 5,150 5,200 75 231,100 1,199,785,000 47 4,521.739 5,200 T/J 7,400 5,150 B 300 283 SMAR Smart Tbk. 3,170 3,290 3,170 3,260 90 6,300 20,120,000 15 1,077.116 3,260 T/J 400 3,210 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 545 585 520 520 -25 174,405,200 96,076,054,000 15,346 92.857 525 J 39,100 520 T/B 2,430,000 285 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,025 1,010 1,015 0 130,700 132,692,000 62 1,225.845 1,020 J 300 1,010 B 30,000 286 SMRA Summarecon Agung Tbk. 550 560 540 550 0 71,811,500 39,493,887,000 3,193 903.713 555 J 2,191,800 550 T/B 957,200 287 SMSM Selamat Sempurna Tbk. 1,305 1,335 1,305 1,335 30 1,737,100 2,291,255,000 670 3,565.800 1,335 T/J 59,200 1,320 B 47,400 288 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. 420 420 392 402 -18 2,965,400 1,187,611,000 471 34.655 404 J 12,000 402 T/B 21,600 290 SQMI Wilton Makmur Indonesia Tbk. 200 206 197 197 -3 18,906,100 3,789,323,600 1,200 111.946 197 T/J 1,078,700 196 B 279,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 138 140 130 133 -5 274,400 36,458,700 27 141.941 133 T/J 79,200 132 B 5,200 292 SRIL Sri Rejeki Isman Tbk. 191 194 191 192 1 14,909,400 2,870,152,200 1,154 80.000 193 J 1,384,200 191 B 1,934,100 293 SRTG Saratoga Investama Sedaya Tbk. 2,740 2,780 2,730 2,780 40 106,500 294,989,000 50 50.545 2,780 T/J 900 2,750 B 1,500 294 SSIA Surya Semesta Internusa Tbk. 362 374 362 362 0 21,705,600 8,026,495,000 1,391 148.513 364 J 100 362 T/B 832,100 295 SSMS Sawit Sumbermas Sarana Tbk. 795 860 790 860 65 2,391,200 1,915,098,000 161 128.358 860 T/J 558,700 855 B 500,000 296 STTP Siantar Top Tbk. 7,925 7,925 7,925 7,925 0 1,500 11,887,500 5 4,682.976 7,925 T/J 20,300 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 4,540 J 100 0 B 0 299 SURE Super Energy Tbk. 2,860 0 0 2,860 0 0 0 0 1,845.161 2,860 J 200 2,850 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 53 53 -1 2,107,300 112,667,800 190 484.239 54 J 1,680,400 53 T/B 786,300 301 TARA Sitara Propertindo Tbk. 63 59 59 59 -4 35,100 2,070,900 14 55.660 59 T/J 30,029,100 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,320 1,280 1,305 30 47,253,200 61,249,663,000 2,629 322.222 1,305 T/J 716,100 1,300 B 202,600 303 TBLA Tunas Baru Lampung Tbk. 750 765 750 760 10 2,759,000 2,098,127,000 605 173.062 760 T/J 114,800 755 B 386,100 304 TCID Mandom Indonesia Tbk. 6,800 0 0 6,800 0 0 0 0 666.981 6,800 J 15,000 6,775 B 100 305 TCPI Transcoal Pacific Tbk. 4,150 4,290 4,160 4,230 80 11,112,300 47,098,110,000 5,917 3,065.217 4,230 T/J 15,900 4,220 B 35,400 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 100,100 1,400 B 1,000 307 TFCO Tifico Fiber Indonesia Tbk. 300 312 300 312 12 400 122,400 2 70.703 0 J 0 312 T/B 6,600 308 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 1,000 6,975 B 200 309 TINS Timah Tbk. 760 800 760 790 30 62,920,700 49,330,225,000 4,988 403.685 795 J 1,302,100 790 T/B 542,700 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,575 6,900 6,575 6,725 150 20,037,100 135,629,852,500 8,293 415.795 6,725 T/J 126,200 6,700 B 379,200 311 TOBA Toba Bara Sejahtra Tbk. 348 350 346 348 0 3,400 1,177,600 5 73.436 346 J 86,700 326 B 2,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 2 80.475 50 T/J 17,833,500 0 B 0 313 TOTL Total Bangun Persada Tbk. 286 314 284 298 12 15,661,600 4,650,521,200 1,343 107.107 298 T/J 188,000 296 B 179,500 314 TOTO Surya Toto Indonesia Tbk. 214 220 214 220 6 9,900 2,176,200 22 713.660 220 T/J 4,007,900 218 B 26,900 315 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. 220 238 206 226 6 27,448,700 6,026,602,800 1,546 113.000 226 T/J 178,800 224 B 148,400 317 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 60,000 319 TSPC Tempo Scan Pacific Tbk. 1,365 1,405 1,365 1,375 10 662,300 913,133,500 325 245.290 1,375 T/J 44,200 1,365 B 8,800 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,600 2,420 2,420 -180 104,200 256,051,000 94 62.857 2,420 T/J 2,900 0 B 0 321 TURI Tunas Ridean Tbk. 1,375 1,400 1,400 1,400 25 156,500 219,100,000 9 3,111.111 1,405 J 5,500 1,375 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,475 1,490 1,410 1,490 15 240,500 349,705,500 326 99.333 1,490 T/J 22,300 1,485 B 200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,600 1,635 1,605 1,635 35 1,731,000 2,810,429,000 644 3,170.079 1,635 T/J 86,100 1,630 B 33,900 324 UNIC Unggul Indah Cahaya Tbk. 3,700 3,660 3,600 3,600 -100 5,200 18,732,000 12 133.330 3,870 J 400 3,600 T/B 25,200 325 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 1,350 1,350 0 100 135,000 1 112.500 1,350 T/J 42,100 1,345 B 2,700 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 196 188 190 -2 39,843,100 7,595,550,400 2,401 65.517 190 T/J 1,214,300 189 B 3,096,400 327 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,145 1,120 1,130 10 17,903,700 20,270,066,000 2,206 290.449 1,130 T/J 21,400 1,125 B 716,300 328 WOOD Integra Indocabinet Tbk. 398 408 390 392 -6 37,524,400 14,880,296,400 1,970 150.769 392 T/J 121,200 390 B 1,791,300 329 WSBP Waskita Beton Precast Tbk. 179 182 178 179 0 53,568,500 9,627,157,500 2,124 36.531 179 T/J 4,444,700 178 B 2,358,000 330 WSKT Waskita Karya (Persero) Tbk. 625 640 625 625 0 32,611,000 20,548,624,000 2,940 168.691 630 J 519,900 625 T/B 759,200 331 WTON Wijaya Karya Beton Tbk. 274 278 274 274 0 14,320,000 3,952,632,600 973 46.441 276 J 604,400 274 T/B 1,153,900 332 ZINC Kapuas Prima Coal Tbk. 135 140 134 137 2 196,445,600 26,911,790,800 2,779 488.396 137 T/J 1,368,900 136 B 854,900 Total 6,048,651,500 4,933,760,365,600 485,311 4,701,819,800 147,687,900 Jakarta, 06 August 2020 Trading Division