List of Securities Quotation: IDX SMC Composite Date: Friday, 07 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 10,175 9,725 9,750 50 6,247,200 62,126,672,500 4,658 792.065 9,775 J 600 9,750 T/B 295,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 800,200 0 B 0 3 ABMM ABM Investama Tbk. 1,000 1,050 980 1,000 0 2,500 2,469,000 10 26.667 1,000 T/J 700 980 B 4,000 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,690 1,645 1,660 10 14,610,700 24,324,162,500 4,987 2,024.390 1,660 T/J 55,000 1,655 B 109,100 5 ADHI Adhi Karya (Persero) Tbk. 590 590 580 585 -5 5,864,300 3,422,998,500 938 459.425 590 J 747,000 585 T/B 168,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,650 7,700 7,575 7,600 -50 112,300 856,005,000 200 326.882 7,600 T/J 300 7,575 B 8,300 7 ADRO Adaro Energy Tbk. 1,115 1,130 1,085 1,095 -20 42,983,500 47,224,175,500 6,427 99.545 1,100 J 342,700 1,095 T/B 884,700 8 AGII Aneka Gas Industri Tbk. 535 540 525 525 -10 202,600 107,373,000 105 47.727 530 J 100 525 T/B 37,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 236 240 230 234 -2 20,687,600 4,850,044,800 1,543 382.303 234 T/J 505,300 232 B 1,624,700 10 AGRS Bank IBK Indonesia Tbk. 154 154 146 146 -8 108,000 15,846,500 25 132.727 153 J 1,200 146 T/B 20,100 11 AKRA AKR Corporindo Tbk. 2,780 2,830 2,750 2,770 -10 13,688,000 38,285,870,000 1,409 2,207.681 2,780 J 37,800 2,770 T/B 247,000 12 AMAG Asuransi Multi Artha Guna Tbk. 238 250 234 238 0 259,800 61,844,200 88 226.667 238 T/J 3,800 236 B 13,100 13 AMAR Bank Amar Indonesia Tbk. 364 372 352 370 6 461,100 170,456,200 33 212.644 370 T/J 6,300 364 B 100 14 AMFG Asahimas Flat Glass Tbk. 2,830 0 0 2,830 0 0 0 0 115.510 2,820 J 30,800 2,710 B 10,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,980 1,990 1,990 1,990 10 300 597,000 2 104.737 1,990 T/J 1,400 1,950 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. 730 750 735 735 5 958,300 710,897,500 198 1,875.526 740 J 1,200 735 T/B 218,300 17 ANJT Austindo Nusantara Jaya Tbk. 550 550 520 545 -5 1,200 654,500 6 45.417 545 T/J 100 520 B 500 18 ANTM Aneka Tambang Tbk. 835 865 835 840 5 263,824,700 223,395,877,000 20,822 553.834 845 J 5,708,500 840 T/B 4,216,600 19 APIC Pacific Strategic Financial Tbk. 870 870 835 840 -30 33,813,200 29,193,139,500 2,622 893.465 840 T/J 202,200 835 B 83,200 20 APLN Agung Podomoro Land Tbk. 110 111 108 109 -1 12,098,600 1,325,873,500 505 29.863 109 T/J 213,800 108 B 2,466,900 21 ARII Atlas Resources Tbk. 444 464 420 444 0 12,400 5,485,200 10 29.600 446 J 20,000 420 B 1,800 22 ARNA Arwana Citramulia Tbk. 420 422 416 420 0 2,238,700 940,290,400 80 2,854.618 422 J 968,700 420 T/B 639,100 23 ARTO Bank Jago Tbk. 2,750 2,750 2,730 2,740 -10 22,800 62,503,000 33 13,809.092 2,740 T/J 4,100 2,730 B 40,800 24 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,185 1,170 1,170 -15 36,400 42,752,000 44 2,166.667 1,175 J 2,000 1,170 T/B 600 25 ASRI Alam Sutera Realty Tbk. 120 122 118 118 -2 9,673,500 1,151,935,500 715 112.381 119 J 785,700 118 T/B 1,452,400 26 ASSA Adi Sarana Armada Tbk. 530 565 530 550 20 11,896,200 6,477,506,000 1,152 141.026 555 J 101,000 550 T/B 149,100 27 ATIC Anabatic Technologies Tbk. 610 575 575 575 -35 100 57,500 1 82.143 685 J 5,000 585 B 30,000 28 AUTO Astra Otoparts Tbk. 875 890 870 875 0 640,700 560,458,000 259 791.354 875 T/J 68,100 870 B 66,900 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 43,967,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 402 410 374 406 4 6,900 2,768,800 9 299.333 404 J 16,300 400 B 100,000 31 BALI Bali Towerindo Sentra Tbk. 880 0 0 880 0 0 0 0 1,100.000 880 J 300 830 B 200 32 BBKP Bank Bukopin Tbk. 182 206 183 193 11 889,191,200 174,521,072,700 19,831 57.874 194 J 899,200 193 T/B 32,202,400 33 BBMD Bank Mestika Dharma Tbk. 1,500 1,550 1,400 1,400 -100 4,800 7,110,000 5 101.449 1,465 J 500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,350 1,310 1,330 -10 35,807,000 47,519,408,500 3,367 173.478 1,330 T/J 516,900 1,325 B 109,800 35 BBYB Bank Yudha Bhakti Tbk. 288 290 290 290 2 1,200 348,000 1 295.256 296 J 10,000 280 B 1,500 36 BCAP MNC Kapital Indonesia Tbk. 148 149 146 147 -1 14,290,900 2,126,880,900 1,583 416.879 148 J 206,300 146 B 352,500 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,500 38 BDMN Bank Danamon Indonesia Tbk. 2,760 2,800 2,730 2,770 10 543,700 1,499,482,000 345 1.564 2,770 T/J 17,200 2,750 B 14,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 104,600 5,230,000 11 217.306 50 T/J 756,353,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 157 158 154 156 -1 7,452,800 1,161,167,100 492 520.000 156 T/J 275,400 155 B 84,600 41 BEST Bekasi Fajar Industrial Estate Tbk. 120 122 116 117 -3 22,681,200 2,677,813,900 1,147 68.824 118 J 345,600 117 T/B 3,529,400 42 BFIN BFI Finance Indonesia Tbk. 280 290 276 284 4 22,839,600 6,455,581,400 1,415 1,455.365 284 T/J 290,600 282 B 138,100 43 BHAT Bhakti Multi Artha Tbk. 450 452 440 444 -6 128,344,700 57,240,730,000 2,132 431.068 444 T/J 239,300 442 B 273,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 31,300 1,565,000 10 146.220 50 T/J 22,927,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 845 855 840 850 5 10,200 8,613,000 15 480.237 850 T/J 94,500 845 B 1,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 25,200 1,260,000 7 35.714 50 T/J 58,042,900 0 B 0 47 BIRD Blue Bird Tbk. 1,045 1,060 1,015 1,020 -25 539,200 552,966,000 238 15.692 1,020 T/J 900 1,015 B 94,900 48 BISI BISI International Tbk. 915 920 895 900 -15 740,800 666,930,000 194 450.000 900 T/J 38,600 895 B 104,000 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 930 905 910 -10 6,958,900 6,345,153,500 1,355 151.667 915 J 38,200 910 T/B 2,367,500 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 560 545 550 -5 13,095,300 7,192,273,000 2,307 127.907 550 T/J 242,000 545 B 784,100 51 BKSL Sentul City Tbk. 50 50 50 50 0 181,700 9,085,000 20 3.455 50 T/J 89,373,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 75 75 73 73 -2 17,000 1,243,000 7 167.508 75 J 9,100 73 T/B 354,500 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 50,000 2,500,000 1 0.658 50 T/J 192,946,800 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. 290 290 274 276 -14 1,900 530,000 11 86.250 278 J 4,900 276 T/B 53,500 56 BMTR Global Mediacom Tbk. 202 208 200 202 0 27,832,000 5,662,348,200 982 164.415 204 J 1,021,200 202 T/B 838,400 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 100 5,000 1 0.172 50 T/J 89,969,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 765 770 740 750 -15 3,200,700 2,407,816,500 770 5.538 755 J 391,400 750 T/B 729,000 59 BNII Bank Maybank Indonesia Tbk. 197 228 195 204 7 41,641,000 8,862,206,100 3,184 2.431 206 J 116,300 204 T/B 913,700 60 BNLI Bank Permata Tbk. 1,245 1,250 1,235 1,250 5 6,809,000 8,482,129,000 225 13.610 1,250 T/J 1,556,700 1,245 B 300 61 BOGA Bintang Oto Global Tbk. 1,450 1,450 1,430 1,440 -10 90,540,400 130,079,983,000 4,212 1,398.058 1,440 T/J 52,500 1,435 B 166,700 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 805 J 300 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 100,400 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 200 4,960 B 100 66 BRIS Bank BRIsyariah Tbk. 555 565 545 550 -5 71,784,900 39,912,691,500 6,884 107.843 555 J 3,109,700 550 T/B 5,293,300 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 494,600 24,730,000 17 7.874 50 T/J 67,397,200 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 695 705 680 685 -10 18,925,400 12,965,814,000 1,267 134.181 685 T/J 349,700 680 B 2,094,800 69 BSIM Bank Sinarmas Tbk. 515 515 500 515 0 5,300 2,727,000 7 351.251 515 T/J 68,700 510 B 3,100 70 BSSR Baramulti Suksessarana Tbk. 1,275 1,280 1,275 1,275 0 4,300 5,483,000 9 65.385 1,275 T/J 4,500 1,270 B 1,500 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 0 100 5,000 1 383.083 50 T/J 6,646,500 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 2,230 2,170 2,180 -50 185,900 406,952,000 137 422.021 2,220 J 1,100 2,180 T/B 8,500 75 BTPS Bank BTPN Syariah Tbk. 3,600 3,630 3,570 3,620 20 7,794,000 28,022,596,000 2,622 371.282 3,620 T/J 1,009,600 3,610 B 19,100 76 BUKK Bukaka Teknik Utama Tbk. 705 705 695 705 0 26,500 18,576,000 20 119.492 705 T/J 13,500 700 B 1,500 77 BULL Buana Lintas Lautan Tbk. 296 300 288 288 -8 199,086,800 58,582,819,400 4,779 28.164 290 J 1,039,600 288 T/B 305,300 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,858,000 442,900,000 116 2.902 50 T/J 1,801,011,400 0 B 0 79 BWPT Eagle High Plantations Tbk. 115 122 115 117 2 296,742,400 35,265,958,400 9,422 25.589 118 J 6,471,300 117 T/B 489,500 80 BYAN Bayan Resources Tbk. 14,000 13,750 13,200 13,200 -800 13,200 176,002,500 29 227.586 13,300 J 6,000 13,200 T/B 1,800 81 CAMP Campina Ice Cream Industry Tbk. 197 200 196 197 0 125,100 24,692,700 96 59.697 199 J 2,500 197 T/B 184,300 82 CARE Metro Healthcare Indonesia Tbk. 340 346 338 340 0 187,857,200 64,175,535,600 2,363 330.097 342 J 341,200 340 T/B 146,600 83 CASA Capital Financial Indonesia Tbk. 330 326 308 326 -4 146,600 46,012,800 22 595.575 328 J 25,000 326 T/B 19,700 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,935 1,950 1,910 1,920 -15 75,600 145,211,500 55 396.694 1,925 J 900 1,920 T/B 27,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. 138 145 137 143 5 30,862,400 4,359,846,200 1,076 915.200 144 J 146,900 143 T/B 818,000 86 CITA Cita Mineral Investindo Tbk. 1,990 2,000 1,985 2,000 10 54,300 108,295,500 20 7,257.421 2,000 T/J 800 1,865 B 100 87 CLAY Citra Putra Realty Tbk. 1,990 0 0 1,990 0 0 0 0 1,105.556 1,990 J 10,500 1,900 B 100 88 CLEO Sariguna Primatirta Tbk. 525 530 515 520 -5 8,831,700 4,597,638,500 1,084 2,260.870 525 J 386,300 520 T/B 52,100 89 CMNP Citra Marga Nusaphala Persada Tbk. 970 1,000 985 985 15 54,700 54,179,000 37 94.253 1,000 J 3,000 985 T/B 43,600 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 50 J 154,254,800 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 320 322 300 302 -18 330,300 104,245,400 42 152.398 320 J 2,900 302 T/B 20,500 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. 645 655 625 635 -10 52,666,000 33,666,447,500 2,751 142.173 640 J 585,100 635 T/B 1,129,200 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 1,770 1,770 -10 21,300 37,835,500 27 3,552.647 1,775 J 3,900 1,770 T/B 500 97 DEWA Darma Henwa Tbk 50 50 50 50 0 2,000 100,000 3 16.496 50 T/J 211,440,400 0 B 0 98 DILD Intiland Development Tbk. 177 179 176 179 2 895,000 159,416,000 93 31.192 179 T/J 218,800 176 B 544,200 99 DIVA Distribusi Voucher Nusantara Tbk. 1,945 2,000 1,890 2,000 55 268,100 526,463,000 119 67.797 2,000 T/J 1,400 1,970 B 126,800 100 DLTA Delta Djakarta Tbk. 4,530 4,530 4,490 4,500 -30 42,100 189,809,000 60 26,899.396 4,500 T/J 85,500 4,490 B 2,500 101 DMAS Puradelta Lestari Tbk. 236 236 220 222 -14 76,111,600 17,011,777,000 2,815 105.714 222 T/J 1,208,800 220 B 4,130,000 102 DMMX Digital Mediatama Maxima Tbk. 238 246 238 244 6 25,866,900 6,287,463,800 1,058 106.087 244 T/J 282,100 242 B 91,400 103 DMND Diamond Food Indonesia Tbk. 945 960 940 955 10 60,000 57,004,500 80 104.372 955 T/J 2,000 950 B 2,900 104 DNAR Bank Oke Indonesia Tbk. 246 284 262 262 16 800 214,400 5 238.182 258 J 1,600 236 B 500 105 DNET Indoritel Makmur Internasional Tbk. 3,400 0 0 3,400 0 0 0 0 2,986.674 3,380 J 5,000 3,300 B 500 106 DOID Delta Dunia Makmur Tbk. 286 292 274 278 -8 176,072,500 49,479,082,000 9,794 376.367 278 T/J 4,340,300 276 B 3,717,900 107 DSNG Dharma Satya Nusantara Tbk. 384 412 384 406 22 9,820,600 3,946,127,600 999 109.730 406 T/J 4,400 404 B 672,200 108 DSSA Dian Swastatika Sentosa Tbk 20,875 20,500 20,500 20,500 -375 1,600 32,800,000 1 1,366.667 20,500 T/J 300 0 B 0 109 DUTI Duta Pertiwi Tbk 3,530 3,920 3,530 3,920 390 6,000 22,368,000 27 394.247 4,370 J 100 3,920 T/B 700 110 DVLA Darya-Varia Laboratoria Tbk. 2,340 2,350 2,280 2,300 -40 24,900 56,869,000 31 846.611 2,310 J 1,000 2,300 T/B 4,800 111 DWGL Dwi Guna Laksana Tbk. 210 230 196 212 2 29,400 5,965,600 27 141.333 212 T/J 2,800 202 B 1,700 112 ELSA Elnusa Tbk. 244 246 236 236 -8 83,805,100 20,091,184,200 2,307 59.000 238 J 789,700 236 T/B 2,515,300 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 3,000 150,000 1 10.308 50 T/J 703,040,800 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,290 4,900 4,120 4,900 610 3,252,400 13,740,192,000 35 680.556 5,175 J 600 4,400 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,875 1,855 1,800 1,850 -25 72,200 130,017,000 10 1,294.349 1,840 J 100 1,810 B 5,000 116 ERAA Erajaya Swasembada Tbk. 1,525 1,640 1,530 1,620 95 74,876,200 120,299,433,500 11,549 162.000 1,625 J 281,700 1,620 T/B 1,034,000 117 ESSA Surya Esa Perkasa Tbk. 155 158 155 155 0 972,900 151,769,200 133 288.581 155 T/J 15,200 154 B 133,800 118 EXCL XL Axiata Tbk. 2,530 2,560 2,410 2,440 -90 26,103,200 63,980,108,000 8,429 123.832 2,450 J 258,400 2,440 T/B 37,300 119 FAST Fast Food Indonesia Tbk. 905 920 900 915 10 41,600 38,164,500 33 2,877.992 920 J 900 915 T/B 11,700 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 500 3,500,000 1 1,604.180 7,050 J 600 7,000 T/B 300 121 FILM MD Pictures Tbk. 160 160 153 156 -4 791,400 123,341,400 341 74.286 156 T/J 17,900 154 B 92,500 122 FISH FKS Multi Agro Tbk. 2,530 2,710 2,630 2,690 160 700 1,881,000 6 2,152.000 2,690 T/J 100 2,640 B 100 123 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 695 J 600 0 B 0 124 FREN Smartfren Telecom Tbk. 146 150 140 143 -3 167,540,500 24,304,248,400 6,441 7.944 144 J 811,400 143 T/B 1,754,700 125 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. 288 288 272 272 -16 4,100 1,140,600 12 32.381 288 J 2,600 272 T/B 4,500 127 GIAA Garuda Indonesia (Persero) Tbk. 258 280 260 260 2 227,156,100 61,110,870,800 16,336 34.951 262 J 2,312,600 260 T/B 4,031,600 128 GJTL Gajah Tunggal Tbk. 570 585 545 560 -10 5,973,000 3,322,974,000 1,105 109.942 560 T/J 117,500 555 B 61,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 87 81 83 1 18,336,700 1,552,243,800 633 20.750 83 T/J 147,800 82 B 1,681,500 130 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. 1,335 1,350 1,325 1,325 -10 281,800 376,768,000 166 103.113 1,330 J 2,500 1,320 B 4,300 132 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. 153 163 143 143 -10 6,500 936,500 8 80.448 143 T/J 3,000 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,150 3,210 3,140 3,150 0 168,000 531,398,000 102 85.135 3,150 T/J 32,000 3,140 B 51,400 135 HERO Hero Supermarket Tbk. 850 880 840 840 -10 4,500 3,809,500 8 1,753.361 865 J 400 840 T/B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,470 3,480 3,440 3,450 -20 67,100 232,467,000 52 1,056.144 3,450 T/J 4,300 3,440 B 1,200 137 HITS Humpuss Intermoda Transportasi Tbk. 550 0 0 550 0 0 0 0 846.154 535 J 100 515 B 100 138 HOKI Buyung Poetra Sembada Tbk. 640 650 635 640 0 5,842,400 3,757,768,000 587 206.452 640 T/J 163,200 635 B 338,500 139 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. 240 248 234 246 6 815,000 197,733,000 145 82.000 246 T/J 17,300 244 B 1,200 141 HRUM Harum Energy Tbk. 1,315 1,315 1,285 1,285 -30 1,654,500 2,137,934,500 281 24.712 1,285 T/J 30,100 1,280 B 109,400 142 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. 129 132 128 131 2 230,000 29,944,900 87 124.762 131 T/J 9,500 130 B 11,200 144 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. 610 605 580 590 -20 5,664,100 3,350,036,500 690 83.040 590 T/J 267,300 585 B 1,209,400 146 IMJS Indomobil Multi Jasa Tbk. 234 252 234 238 4 860,900 206,603,600 135 47.600 240 J 139,000 238 T/B 103,100 147 IMPC Impack Pratama Industri Tbk. 1,270 1,270 1,235 1,235 -35 681,300 860,282,000 98 325.000 1,250 J 39,200 1,235 T/B 200 148 INAF Indofarma Tbk. 3,190 0 0 3,190 0 0 0 0 1,276.000 0 J 0 0 B 0 149 INCO Vale Indonesia Tbk. 3,690 3,740 3,610 3,650 -40 24,748,500 90,991,904,000 4,042 1,489.796 3,650 T/J 777,400 3,640 B 124,900 150 INDR Indo-Rama Synthetics Tbk. 2,300 2,340 2,270 2,340 40 600 1,376,000 5 315.156 2,310 J 500 2,260 B 5,800 151 INDS Indospring Tbk. 2,100 2,100 2,030 2,030 -70 18,700 39,056,000 17 190.312 2,090 J 2,000 2,030 T/B 1,200 152 INDY Indika Energy Tbk. 1,015 1,035 990 990 -25 19,427,600 19,505,321,500 2,760 33.559 995 J 219,500 990 T/B 402,400 153 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,775 8,325 8,575 -25 12,414,300 106,437,612,500 5,827 441.858 8,600 J 7,000 8,575 T/B 42,900 154 INPP Indonesian Paradise Property Tbk. 700 775 665 695 -5 4,300 3,011,000 16 661.905 700 J 1,000 670 B 700 155 INPS Indah Prakasa Sentosa Tbk. 1,590 1,620 1,530 1,620 30 14,100 22,592,500 30 586.957 1,620 T/J 1,000 1,555 B 300 156 INRU Toba Pulp Lestari Tbk. 765 0 0 765 0 0 0 0 7.766 765 J 5,200 745 B 2,000 157 INTP Indocement Tunggal Prakarsa Tbk. 12,350 12,150 11,800 11,875 -475 6,785,300 80,972,042,500 3,828 475.000 11,900 J 25,700 11,875 T/B 205,300 158 IPCM Jasa Armada Indonesia Tbk. 220 224 212 222 2 183,200 40,359,000 78 58.421 222 T/J 85,100 220 B 700 159 IPTV MNC Vision Networks Tbk. 326 328 318 318 -8 34,119,700 11,014,007,800 9,638 132.500 318 T/J 222,800 316 B 740,400 160 ISAT Indosat Tbk. 2,400 2,430 2,330 2,390 -10 3,955,800 9,459,476,000 1,683 170.714 2,400 J 154,700 2,390 T/B 48,800 161 ITMG Indo Tambangraya Megah Tbk. 7,975 8,000 7,800 7,850 -125 2,027,400 15,957,575,000 2,190 56.071 7,875 J 3,000 7,850 T/B 422,300 162 JECC Jembo Cable Company Tbk. 6,800 6,350 6,325 6,350 -450 1,300 8,252,500 10 481.261 6,450 J 500 6,325 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 149,552,500 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 525 520 492 515 -10 15,900 8,122,400 10 292.132 515 T/J 5,400 492 B 10,100 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 322 340 0 210,000 70,998,600 7 281.417 340 T/J 990,000 338 B 30,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,070 1,045 1,045 -10 9,515,600 10,000,037,000 2,265 285.675 1,050 J 283,700 1,045 T/B 1,176,200 167 JRPT Jaya Real Property Tbk. 422 424 418 422 0 460,200 194,075,800 110 405.769 424 J 194,400 422 T/B 61,700 168 JSMR Jasa Marga (Persero) Tbk. 4,070 4,120 3,970 4,030 -40 7,705,200 31,092,059,000 3,486 237.646 4,040 J 34,800 4,030 T/B 244,900 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 400 398,000 1 214.292 1,045 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 750 755 750 755 5 145,300 108,991,500 14 1,677.778 755 T/J 18,500 750 B 37,900 171 KAEF Kimia Farma Tbk. 3,180 0 0 3,180 0 0 0 0 3,180.000 0 J 0 0 B 0 172 KBAG Karya Bersama Anugerah Tbk. 304 320 290 290 -14 193,900 57,318,600 78 290.000 294 J 1,500 290 T/B 11,600 173 KBLI KMI Wire & Cable Tbk. 378 380 368 374 -4 981,500 365,610,400 227 45.444 376 J 8,000 374 T/B 4,000 174 KEEN Kencana Energi Lestari Tbk. 332 338 332 338 6 3,017,700 1,009,409,600 253 85.354 340 J 30,200 338 T/B 82,900 175 KEJU Mulia Boga Raya Tbk. 1,020 1,030 1,015 1,020 0 284,400 290,523,500 92 136.000 1,030 J 100 1,020 T/B 4,600 176 KIJA Kawasan Industri Jababeka Tbk. 142 145 142 143 1 5,758,100 829,164,400 99 4.961 143 T/J 19,700 142 B 157,600 177 KINO Kino Indonesia Tbk. 3,340 3,350 3,270 3,290 -50 151,600 499,645,000 68 86.579 3,300 J 34,000 3,290 T/B 12,000 178 KMTR Kirana Megatara Tbk. 318 318 304 318 0 15,300 4,825,600 19 69.432 320 J 2,000 308 B 26,500 179 KOTA DMS Propertindo Tbk. 645 645 630 635 -10 15,665,100 10,010,068,500 599 317.500 640 J 250,000 635 T/B 138,200 180 KPIG MNC Land Tbk. 108 109 107 108 0 14,624,800 1,582,083,400 5,785 232.393 108 T/J 815,000 107 B 500,700 181 KRAS Krakatau Steel (Persero) Tbk. 376 392 372 376 0 105,954,200 40,589,633,600 6,023 46.745 376 T/J 455,400 374 B 1,421,700 182 KREN Kresna Graha Investama Tbk. 102 106 101 103 1 12,931,300 1,326,551,900 1,863 1,071.577 104 J 885,400 103 T/B 57,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 0 0 5,450 0 0 0 0 90.083 6,000 J 2,000 5,175 B 100 184 LINK Link Net Tbk. 1,950 1,975 1,915 1,925 -25 1,351,400 2,627,189,000 1,298 120.312 1,930 J 8,200 1,925 T/B 314,400 185 LPCK Lippo Cikarang Tbk 795 810 780 785 -10 185,000 146,002,500 118 88.506 785 T/J 105,900 780 B 65,100 186 LPKR Lippo Karawaci Tbk. 143 145 138 138 -5 10,371,600 1,445,830,200 788 44.563 139 J 66,700 138 T/B 72,600 187 LPPF Matahari Department Store Tbk. 1,260 1,295 1,220 1,230 -30 33,539,000 42,050,380,000 4,605 27.872 1,235 J 150,000 1,230 T/B 1,186,600 188 LSIP PP London Sumatra Indonesia Tbk. 980 1,040 980 995 15 85,714,300 86,663,769,000 8,150 256.774 1,000 J 1,035,600 995 T/B 4,354,200 189 MAIN Malindo Feedmill Tbk. 590 600 580 585 -5 4,061,000 2,383,566,000 771 332.386 590 J 448,300 585 T/B 171,200 190 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,130 2,060 2,080 -10 1,176,000 2,460,128,000 389 99.048 2,080 T/J 7,900 2,070 B 19,800 191 MAPB MAP Boga Adiperkasa Tbk. 1,280 1,480 1,310 1,310 30 1,100 1,569,500 9 77.976 1,455 J 16,100 1,310 T/B 1,100 192 MAPI Mitra Adiperkasa Tbk. 695 710 685 700 5 42,980,200 29,949,952,500 3,102 1,123.325 700 T/J 332,300 695 B 31,200 193 MARK Mark Dynamics Indonesia Tbk. 875 900 875 890 15 6,113,400 5,433,938,500 992 1,780.000 890 T/J 39,000 885 B 106,000 194 MASA Multistrada Arah Sarana Tbk. 565 605 555 555 -10 33,900 19,373,500 11 394.625 585 J 200 555 T/B 50,000 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,050 B 100 196 MBAP Mitrabara Adiperdana Tbk. 1,775 1,770 1,700 1,750 -25 369,400 635,838,500 146 134.615 1,750 T/J 7,200 1,740 B 3,100 197 MCAS M Cash Integrasi Tbk. 2,300 2,340 2,280 2,310 10 1,727,000 4,000,216,000 362 166.787 2,320 J 98,800 2,310 T/B 8,700 198 MCOR Bank China Construction Bank Indonesia Tbk. 127 132 125 127 0 6,744,700 864,033,700 561 113.910 128 J 82,800 127 T/B 552,500 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 2,100 105,000 2 36.232 50 T/J 2,081,700 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 2,020 2,120 2,010 2,050 30 140,705,300 290,925,431,000 13,891 534.561 2,060 J 1,461,500 2,050 T/B 5,242,800 201 MEDC Medco Energi Internasional Tbk. 470 486 470 474 4 100,464,500 48,004,448,000 6,604 834.845 476 J 1,639,400 474 T/B 2,000 202 MEGA Bank Mega Tbk. 7,200 7,200 7,200 7,200 0 100 720,000 1 5,248.272 7,300 J 300 6,875 B 500 203 MERK Merck Tbk. 3,500 3,600 3,480 3,500 0 653,300 2,290,907,000 400 9,228.254 3,500 T/J 66,200 3,490 B 8,600 204 META Nusantara Infrastructure Tbk. 109 111 107 110 1 342,900 37,635,100 34 33.326 110 T/J 18,500 109 B 91,500 205 MFIN Mandala Multifinance Tbk. 990 995 970 995 5 12,700 12,624,500 17 1,020.513 995 T/J 298,200 940 B 500 206 MGRO Mahkota Group Tbk. 800 830 795 815 15 4,506,800 3,662,489,500 511 362.222 820 J 47,200 815 T/B 53,700 207 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 1,390 1,390 0 300 417,000 1 505.455 1,390 T/J 600 1,325 B 200 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,450 2,490 2,390 2,440 -10 25,790,200 62,590,035,000 1,885 143.658 2,440 T/J 2,243,200 2,420 B 7,400 209 MKPI Metropolitan Kentjana Tbk. 14,625 0 0 14,625 0 0 0 0 696.429 14,625 J 5,500 0 B 0 210 MLBI Multi Bintang Indonesia Tbk. 9,625 9,675 9,625 9,650 25 67,600 651,397,500 108 61,464.968 9,650 T/J 65,700 9,600 B 5,700 211 MLPT Multipolar Technology Tbk. 570 585 560 570 0 183,800 105,172,000 77 118.750 575 J 4,200 570 T/B 15,300 212 MMLP Mega Manunggal Property Tbk. 188 188 187 188 0 2,200,100 413,575,000 56 32.137 188 T/J 2,448,500 187 B 263,300 213 MNCN Media Nusantara Citra Tbk. 885 900 870 890 5 87,606,800 77,505,900,500 9,081 98.889 890 T/J 540,100 885 B 363,000 214 MOLI Madusari Murni Indah Tbk. 900 950 850 950 50 27,700 25,084,000 14 163.793 950 T/J 100 0 B 0 215 MPMX Mitra Pinasthika Mustika Tbk. 482 484 476 482 0 684,200 328,648,200 247 32.133 482 T/J 8,700 480 B 1,800 216 MPRO Maha Properti Indonesia Tbk. 875 0 0 875 0 0 0 0 795.455 815 J 1,700 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 0 0 4,400 0 0 0 0 399.099 4,400 J 500 4,150 B 100 218 MSIN MNC Studios International Tbk. 274 284 272 282 8 9,483,800 2,638,892,600 3,617 56.400 284 J 79,100 282 T/B 206,800 219 MSKY MNC Sky Vision Tbk. 1,140 1,140 1,140 1,140 0 100 114,000 1 75.000 1,140 T/J 23,800 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,575 1,600 1,560 1,570 -5 1,668,000 2,620,700,500 423 2,826.384 1,570 T/J 541,100 1,565 B 18,200 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 100 5,000 1 1.266 50 T/J 95,029,500 0 B 0 222 MTLA Metropolitan Land Tbk. 374 386 386 386 12 600 231,600 2 162.286 386 T/J 2,600 374 B 500 223 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,115 -10 75,400 84,321,000 12 132.805 1,115 T/J 265,000 1,100 B 1,500 224 MYOR Mayora Indah Tbk. 2,280 2,300 2,240 2,260 -20 4,208,600 9,504,665,000 859 11,305.653 2,270 J 69,800 2,260 T/B 390,800 225 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. 254 266 252 260 6 192,500 49,314,800 72 252.427 260 T/J 5,400 256 B 100 228 NFCX NFC Indonesia Tbk. 1,840 1,900 1,830 1,900 60 139,800 262,046,500 44 102.703 1,900 T/J 2,000 1,895 B 2,000 229 NIKL Pelat Timah Nusantara Tbk. 900 945 890 900 0 13,247,600 12,104,214,000 2,722 276.923 905 J 58,400 900 T/B 395,200 230 NIRO City Retail Developments Tbk. 143 140 134 138 -5 100,400 13,855,400 4 131.429 138 T/J 547,800 135 B 100,000 231 NISP Bank OCBC NISP Tbk. 700 720 700 705 5 532,200 378,051,000 39 854.297 710 J 500 705 T/B 3,900 232 NOBU Bank Nationalnobu Tbk. 720 675 675 675 -45 800 540,000 4 180.000 755 J 500 685 B 200 233 PALM Provident Agro Tbk. 264 272 252 260 -4 267,600 70,564,600 102 71.063 262 J 1,000 260 T/B 82,100 234 PBID Panca Budi Idaman Tbk. 880 900 870 880 0 29,000 25,454,500 39 103.529 880 T/J 9,900 875 B 10,200 235 PBRX Pan Brothers Tbk. 250 250 244 246 -4 31,200 7,758,600 16 435.398 250 J 277,200 248 B 2,000 236 PBSA Paramita Bangun Sarana Tbk. 675 670 670 670 -5 600 402,000 2 55.833 680 J 400 670 T/B 400 237 PGAS Perusahaan Gas Negara Tbk. 1,235 1,255 1,200 1,210 -25 95,092,900 116,029,508,500 8,236 403.333 1,215 J 462,700 1,210 T/B 2,758,300 238 PGUN Pradiksi Gunatama Tbk. 372 374 370 372 0 3,545,100 1,319,424,400 144 323.478 372 T/J 3,700 370 B 112,500 239 PLIN Plaza Indonesia Realty Tbk. 2,420 2,420 2,400 2,400 -20 900 2,162,000 3 995.892 2,590 J 400 2,400 T/B 1,500 240 PMJS Putra Mandiri Jembar Tbk. 127 130 126 127 0 19,800 2,512,400 8 101.600 129 J 6,000 126 B 386,200 241 PNBN Bank Pan Indonesia Tbk 780 785 765 775 -5 3,845,400 2,973,897,000 360 1,290.376 780 J 269,700 775 T/B 105,700 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 107,800 5,390,000 10 50.000 50 T/J 8,430,300 0 B 0 243 PNIN Paninvest Tbk. 720 725 720 720 0 43,400 31,310,000 20 765.632 725 J 185,300 720 T/B 11,000 244 PNLF Panin Financial Tbk. 179 181 177 178 -1 8,727,200 1,553,763,400 587 192.391 178 T/J 463,300 177 B 704,200 245 POLI Pollux Investasi Internasional Tbk. 1,250 1,280 1,165 1,245 -5 154,700 185,015,000 220 76.147 1,250 J 100 1,165 B 1,000 246 POLL Pollux Properti Indonesia Tbk. 3,830 4,400 3,660 3,660 -170 43,500 168,825,000 220 595.122 3,800 J 500 3,650 B 600 247 PORT Nusantara Pelabuhan Handal Tbk. 550 550 515 515 -35 800 436,500 3 96.262 550 J 18,000 515 T/B 300 248 POWR Cikarang Listrindo Tbk. 635 655 630 635 0 13,283,700 8,481,415,000 1,186 42.333 635 T/J 33,700 630 B 652,400 249 PPRE PP Presisi Tbk. 178 179 174 174 -4 8,888,900 1,564,536,400 1,805 40.465 174 T/J 72,200 173 B 65,400 250 PPRO PP Properti Tbk. 50 50 50 50 0 2,186,900 109,345,000 112 108.108 50 T/J 111,617,900 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,010 3,090 2,990 3,000 -10 30,300 91,168,000 71 46.154 3,060 J 300 3,000 T/B 8,800 252 PRIM Royal Prima Tbk. 270 0 0 270 0 0 0 0 54.000 294 J 1,500 260 B 300 253 PSAB J Resources Asia Pasifik Tbk. 284 294 272 276 -8 154,866,300 43,862,028,000 9,021 895.435 278 J 1,624,900 276 T/B 3,768,500 254 PSGO Palma Serasih Tbk. 118 120 110 112 -6 100,300 11,144,700 34 106.667 112 T/J 4,100 111 B 7,300 255 PTBA Bukit Asam Tbk. 2,080 2,090 2,020 2,050 -30 26,817,300 54,957,481,000 5,255 1,782.609 2,050 T/J 1,021,600 2,040 B 1,829,700 256 PTPP PP (Persero) Tbk. 940 950 915 925 -15 18,076,000 16,748,222,000 3,158 173.872 930 J 363,200 925 T/B 106,700 257 PTPW Pratama Widya Tbk. 1,680 1,700 1,630 1,640 -40 8,102,400 13,471,505,500 1,381 252.308 1,640 T/J 14,700 1,635 B 84,600 258 PTRO Petrosea Tbk. 1,920 1,960 1,900 1,915 -5 907,000 1,739,781,500 432 1,532.000 1,915 T/J 153,700 1,910 B 23,800 259 PTSN Sat Nusapersada Tbk 208 232 200 232 24 19,016,700 4,245,353,000 1,583 120.000 234 J 40,500 232 T/B 3,743,000 260 PWON Pakuwon Jati Tbk. 388 392 374 376 -12 176,316,800 67,184,523,200 12,859 1,449.555 378 J 1,005,500 376 T/B 2,234,700 261 PZZA Sarimelati Kencana Tbk. 600 610 595 600 0 1,777,000 1,070,327,500 408 54.545 600 T/J 66,600 595 B 530,700 262 RALS Ramayana Lestari Sentosa Tbk. 580 610 590 610 30 65,680,800 39,392,915,000 4,534 381.250 615 J 1,215,300 610 T/B 928,100 263 RDTX Roda Vivatex Tbk 5,625 5,750 5,750 5,750 125 7,000 40,250,000 1 302.920 5,750 T/J 19,700 5,625 B 1,000 264 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. 420 422 420 420 0 408,900 172,553,000 102 257.669 422 J 5,700 420 T/B 5,500 266 RMBA Bentoel Internasional Investama Tbk. 230 244 220 242 12 1,200 290,200 3 1,893.584 242 T/J 25,000 238 B 800 267 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,220 1,200 1,215 15 65,100 78,685,000 65 476.471 1,215 T/J 3,300 1,200 B 3,600 268 SAMF Saraswanti Anugerah Makmur Tbk. 362 380 350 358 -4 60,100 21,159,200 62 298.333 358 T/J 5,400 350 B 18,200 269 SAPX Satria Antaran Prima Tbk. 2,250 0 0 2,250 0 0 0 0 900.000 2,240 J 15,800 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 0 0 9,775 0 0 0 0 6,306.452 9,775 J 700 9,375 B 200 271 SCMA Surya Citra Media Tbk. 1,255 1,265 1,220 1,220 -35 19,815,000 24,364,403,500 1,685 551.904 1,225 J 350,900 1,220 T/B 1,511,200 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 790 740 790 0 14,800 11,503,500 9 883.619 780 J 49,100 740 B 1,200 273 SFAN Surya Fajar Capital Tbk. 970 975 975 975 5 300 292,500 2 518.617 975 T/J 1,800 905 B 1,000 274 SGRO Sampoerna Agro Tbk. 1,800 1,810 1,785 1,795 -5 164,500 295,733,000 74 76.709 1,800 J 376,300 1,785 B 1,800 275 SHID Hotel Sahid Jaya International Tbk. 3,750 3,800 3,700 3,700 -50 500 1,860,000 2 171.942 3,800 J 2,200 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 585 570 580 0 424,300 244,596,500 107 414.286 580 T/J 9,500 575 B 12,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,400 1,415 1,365 1,405 5 7,144,000 9,909,178,500 2,935 242.241 1,410 J 88,700 1,405 T/B 14,100 278 SILO Siloam International Hospitals Tbk. 4,660 4,670 4,640 4,650 -10 116,900 543,609,000 135 52.812 4,660 J 1,800 4,650 T/B 31,100 279 SIMP Salim Ivomas Pratama Tbk. 314 330 312 322 8 24,396,700 7,909,439,800 2,293 29.273 324 J 595,800 322 T/B 300,200 280 SIPD Sierad Produce Tbk. 1,000 970 970 970 -30 100 97,000 1 1.078 1,030 J 900 1,020 B 1,000 281 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. 5,200 5,275 5,175 5,175 -25 246,300 1,283,457,500 41 4,500.000 5,200 J 7,500 5,100 B 3,200 283 SMAR Smart Tbk. 3,260 3,330 3,240 3,310 50 4,100 13,419,000 18 1,093.636 3,310 T/J 1,200 3,270 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 520 555 505 525 5 59,269,900 31,466,552,500 6,053 93.750 530 J 1,186,000 525 T/B 1,263,300 285 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,020 1,000 1,015 0 124,100 125,320,500 35 1,225.845 1,015 T/J 25,100 1,010 B 6,700 286 SMRA Summarecon Agung Tbk. 550 555 530 530 -20 75,328,900 40,474,503,000 2,906 870.851 535 J 542,500 530 T/B 3,781,000 287 SMSM Selamat Sempurna Tbk. 1,335 1,350 1,315 1,335 0 2,186,300 2,925,097,000 1,106 3,565.800 1,335 T/J 8,400 1,320 B 4,200 288 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. 402 410 402 408 6 215,700 87,385,400 86 35.172 408 T/J 84,700 406 B 2,300 290 SQMI Wilton Makmur Indonesia Tbk. 197 208 194 194 -3 19,369,600 3,871,147,600 1,301 110.241 194 T/J 673,300 193 B 294,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 133 127 128 -5 59,900 7,958,600 12 136.605 129 J 400 128 T/B 36,300 292 SRIL Sri Rejeki Isman Tbk. 192 193 189 191 -1 10,089,400 1,924,020,500 858 79.583 191 T/J 837,200 190 B 2,166,600 293 SRTG Saratoga Investama Sedaya Tbk. 2,780 2,790 2,760 2,770 -10 35,000 97,477,000 21 50.364 2,780 J 100 2,770 T/B 100 294 SSIA Surya Semesta Internusa Tbk. 362 370 354 360 -2 20,516,000 7,459,450,600 917 147.692 362 J 210,400 360 T/B 506,100 295 SSMS Sawit Sumbermas Sarana Tbk. 860 860 810 820 -40 384,600 322,451,500 260 122.388 820 T/J 5,700 815 B 30,300 296 STTP Siantar Top Tbk. 7,925 7,925 7,925 7,925 0 300 2,377,500 2 4,682.976 7,925 T/J 20,200 7,425 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 4,500 J 100 0 B 0 299 SURE Super Energy Tbk. 2,860 2,900 2,900 2,900 40 4,500 13,050,000 5 1,870.968 2,900 T/J 2,500 2,850 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 53 54 52 53 0 2,545,100 133,734,800 138 484.239 54 J 464,500 53 T/B 333,200 301 TARA Sitara Propertindo Tbk. 59 55 55 55 -4 117,000 6,435,000 24 51.887 55 T/J 4,188,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,300 1,240 1,275 -30 49,701,800 63,228,151,000 3,604 314.815 1,275 T/J 1,662,400 1,270 B 723,300 303 TBLA Tunas Baru Lampung Tbk. 760 800 765 785 25 8,816,200 6,939,038,000 1,314 178.754 790 J 543,900 785 T/B 52,000 304 TCID Mandom Indonesia Tbk. 6,800 6,650 6,625 6,650 -150 2,800 18,617,500 14 652.268 6,650 T/J 3,900 6,625 B 1,300 305 TCPI Transcoal Pacific Tbk. 4,230 4,250 4,100 4,180 -50 10,964,800 45,930,694,000 6,355 3,028.986 4,180 T/J 600 4,170 B 55,900 306 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. 312 314 300 300 -12 300 92,800 2 67.984 390 J 100 314 B 11,000 308 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,450 J 200 0 B 0 309 TINS Timah Tbk. 790 840 785 795 5 70,674,500 57,202,781,500 6,378 406.240 800 J 539,200 795 T/B 1,406,900 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,725 6,850 6,575 6,675 -50 8,737,800 58,313,857,500 4,146 412.704 6,675 T/J 36,100 6,650 B 93,300 311 TOBA Toba Bara Sejahtra Tbk. 348 348 346 348 0 21,000 7,306,000 5 73.436 348 T/J 756,200 330 B 2,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,500 125,000 3 80.475 50 T/J 21,418,000 0 B 0 313 TOTL Total Bangun Persada Tbk. 298 300 292 296 -2 2,417,500 712,354,800 450 106.388 296 T/J 93,600 294 B 69,300 314 TOTO Surya Toto Indonesia Tbk. 220 220 216 216 -4 164,100 35,776,200 28 700.684 218 J 3,834,300 216 T/B 50,900 315 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. 226 232 222 226 0 14,715,700 3,303,367,600 753 113.000 226 T/J 161,800 224 B 109,800 317 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. 390 400 400 400 10 200 80,000 2 238.607 400 T/J 39,800 382 B 40,000 319 TSPC Tempo Scan Pacific Tbk. 1,375 1,375 1,350 1,355 -20 702,300 951,128,500 215 241.723 1,355 T/J 250,300 1,350 B 86,100 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,420 2,420 2,300 2,390 -30 34,000 80,591,000 31 62.078 2,390 T/J 11,100 2,310 B 1,000 321 TURI Tunas Ridean Tbk. 1,400 1,385 1,385 1,385 -15 200 277,000 2 3,077.778 1,380 J 62,000 1,375 B 4,500 322 UCID Uni-Charm Indonesia Tbk. 1,490 1,495 1,450 1,470 -20 266,000 388,840,000 243 98.000 1,475 J 1,000 1,470 T/B 5,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,635 1,640 1,620 1,620 -15 702,600 1,144,008,000 463 3,140.996 1,620 T/J 28,100 1,615 B 114,500 324 UNIC Unggul Indah Cahaya Tbk. 3,600 3,680 3,600 3,670 70 15,300 55,999,000 41 135.922 3,680 J 600 3,670 T/B 12,100 325 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,500 1,345 B 1,300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 193 183 186 -4 19,304,600 3,595,402,100 1,643 64.138 186 T/J 17,400 185 B 1,661,800 327 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,135 1,100 1,100 -30 15,020,100 16,633,189,000 2,498 282.738 1,105 J 147,000 1,100 T/B 1,991,700 328 WOOD Integra Indocabinet Tbk. 392 400 390 392 0 22,960,300 9,066,404,000 1,196 150.769 392 T/J 4,999,800 390 B 1,849,100 329 WSBP Waskita Beton Precast Tbk. 179 180 168 170 -9 120,517,700 20,710,071,800 5,108 34.694 170 T/J 1,861,900 169 B 3,976,300 330 WSKT Waskita Karya (Persero) Tbk. 625 630 615 620 -5 11,909,300 7,378,771,500 1,793 167.341 625 J 956,700 620 T/B 3,141,600 331 WTON Wijaya Karya Beton Tbk. 274 276 268 272 -2 9,980,500 2,709,556,200 984 46.102 274 J 1,016,400 272 T/B 2,248,000 332 ZINC Kapuas Prima Coal Tbk. 137 144 136 138 1 299,808,100 41,464,175,600 4,097 491.961 138 T/J 638,900 137 B 1,294,600 Total 5,939,856,100 3,564,639,448,400 416,066 4,681,127,800 156,760,500 Jakarta, 07 August 2020 Trading Division