List of Securities Quotation: IDX SMC Composite Date: Monday, 10 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 10,125 9,750 10,125 375 3,044,700 30,189,102,500 2,001 822.529 10,125 T/J 166,500 10,100 B 11,900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,300 0 B 0 3 ABMM ABM Investama Tbk. 1,000 1,050 980 1,000 0 2,200 2,190,500 9 26.667 1,000 T/J 300 980 B 2,900 4 ACES Ace Hardware Indonesia Tbk. 1,660 1,685 1,655 1,660 0 9,431,400 15,739,752,000 4,337 2,024.390 1,665 J 40,600 1,660 T/B 110,600 5 ADHI Adhi Karya (Persero) Tbk. 585 590 580 585 0 5,814,600 3,404,170,000 736 459.425 585 T/J 315,700 580 B 1,427,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,675 7,500 7,625 25 72,500 552,822,500 191 327.957 7,650 J 2,800 7,625 T/B 18,300 7 ADRO Adaro Energy Tbk. 1,095 1,140 1,095 1,140 45 83,699,000 94,160,668,000 9,386 103.636 1,145 J 3,330,500 1,140 T/B 2,805,600 8 AGII Aneka Gas Industri Tbk. 525 525 496 505 -20 1,052,500 532,345,200 184 45.909 505 T/J 146,700 500 B 132,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 234 244 234 238 4 63,839,400 15,301,673,000 2,861 388.838 240 J 551,600 238 T/B 1,764,700 10 AGRS Bank IBK Indonesia Tbk. 146 155 142 142 -4 5,600 829,700 15 129.091 153 J 3,600 142 T/B 54,400 11 AKRA AKR Corporindo Tbk. 2,770 2,790 2,740 2,780 10 14,084,900 38,958,989,000 1,639 2,215.651 2,790 J 56,900 2,780 T/B 23,200 12 AMAG Asuransi Multi Artha Guna Tbk. 238 242 222 230 -8 515,400 117,146,200 119 219.048 232 J 2,800 226 B 116,200 13 AMAR Bank Amar Indonesia Tbk. 370 380 358 378 8 309,300 114,301,600 56 217.241 378 T/J 20,100 374 B 11,700 14 AMFG Asahimas Flat Glass Tbk. 2,830 2,830 2,660 2,660 -170 600 1,681,000 5 108.571 2,830 J 210,000 2,660 T/B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,990 1,990 1,990 0 1,100 2,189,000 3 104.737 1,990 T/J 25,500 1,950 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. 735 755 720 725 -10 411,900 299,545,500 196 1,850.009 730 J 1,100 725 T/B 114,300 17 ANJT Austindo Nusantara Jaya Tbk. 545 545 540 545 0 18,300 9,958,500 8 45.417 550 J 800 545 T/B 42,700 18 ANTM Aneka Tambang Tbk. 840 840 800 825 -15 100,818,900 82,525,446,500 8,796 543.944 825 T/J 2,978,700 820 B 2,761,800 19 APIC Pacific Strategic Financial Tbk. 840 850 830 845 5 12,422,100 10,400,719,000 2,980 898.783 845 T/J 129,900 840 B 19,800 20 APLN Agung Podomoro Land Tbk. 109 110 106 107 -2 9,581,100 1,028,732,400 586 29.315 107 T/J 118,700 106 B 5,886,100 21 ARII Atlas Resources Tbk. 444 464 420 444 0 24,500 10,890,600 11 29.600 446 J 20,000 428 B 3,500 22 ARNA Arwana Citramulia Tbk. 420 420 410 420 0 1,045,900 432,672,000 94 2,854.618 420 T/J 664,400 418 B 30,000 23 ARTO Bank Jago Tbk. 2,740 2,750 2,730 2,740 0 57,700 157,782,000 39 13,809.092 2,740 T/J 1,600 2,730 B 63,700 24 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,175 1,165 1,175 5 34,700 40,614,000 40 2,175.926 1,180 J 2,600 1,175 T/B 700 25 ASRI Alam Sutera Realty Tbk. 118 120 117 117 -1 10,480,100 1,233,383,100 754 111.429 118 J 1,149,500 117 T/B 868,300 26 ASSA Adi Sarana Armada Tbk. 550 650 555 600 50 56,310,900 33,543,375,000 4,504 153.846 605 J 1,075,800 600 T/B 924,100 27 ATIC Anabatic Technologies Tbk. 575 690 570 690 115 3,300 2,166,000 6 98.571 690 T/J 3,900 590 B 100 28 AUTO Astra Otoparts Tbk. 875 880 870 875 0 446,900 390,926,000 185 791.354 875 T/J 713,700 870 B 117,200 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,000 50,000 1 57.388 50 T/J 43,935,400 0 B 0 30 BACA Bank Capital Indonesia Tbk. 406 414 378 414 8 42,700 17,035,000 34 305.231 412 J 8,100 406 B 53,300 31 BALI Bali Towerindo Sentra Tbk. 880 880 880 880 0 500 440,000 3 1,100.000 890 J 5,100 880 T/B 29,500 32 BBKP Bank Bukopin Tbk. 193 204 194 199 6 325,570,600 64,559,559,100 7,691 59.673 200 J 7,263,800 199 T/B 20,114,600 33 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 600 840,000 3 101.449 1,400 T/J 13,700 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,340 1,315 1,335 5 21,586,700 28,722,748,500 2,524 174.130 1,340 J 348,200 1,335 T/B 1,116,400 35 BBYB Bank Yudha Bhakti Tbk. 290 290 276 290 0 1,100 310,600 5 295.256 290 T/J 6,200 278 B 2,500 36 BCAP MNC Kapital Indonesia Tbk. 147 147 145 146 -1 7,075,000 1,039,445,300 1,749 414.043 146 T/J 300 145 B 100,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,100 38 BDMN Bank Danamon Indonesia Tbk. 2,770 2,780 2,720 2,720 -50 926,700 2,532,242,000 376 1.536 2,730 J 600 2,720 T/B 121,700 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,228,000 61,400,000 14 217.306 50 T/J 678,647,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 156 158 156 157 1 3,111,300 488,484,000 253 523.333 158 J 104,000 157 T/B 17,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 117 121 117 119 2 17,186,800 2,048,259,800 897 70.000 120 J 3,966,200 119 T/B 1,135,100 42 BFIN BFI Finance Indonesia Tbk. 284 318 278 318 34 86,418,300 26,379,484,400 5,425 1,629.599 320 J 768,700 318 T/B 6,527,000 43 BHAT Bhakti Multi Artha Tbk. 444 444 438 440 -4 121,081,000 53,443,529,400 1,430 427.184 442 J 308,900 440 T/B 191,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 441,900 22,095,000 7 146.220 50 T/J 29,873,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 850 860 850 860 10 140,400 120,540,000 15 485.887 860 T/J 179,200 850 B 1,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 29,100 1,455,000 9 35.714 50 T/J 62,442,800 0 B 0 47 BIRD Blue Bird Tbk. 1,020 1,045 1,005 1,010 -10 444,200 453,017,500 237 15.538 1,010 T/J 1,000 1,005 B 51,200 48 BISI BISI International Tbk. 900 910 900 905 5 428,600 388,077,500 82 452.500 905 T/J 22,100 900 B 31,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 925 910 920 10 5,314,800 4,873,743,000 914 153.333 925 J 953,500 920 T/B 332,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 555 545 545 -5 6,395,600 3,492,249,500 1,474 126.744 550 J 1,424,000 545 T/B 1,523,500 51 BKSL Sentul City Tbk. 50 0 0 50 0 0 0 0 3.455 0 J 0 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 74 73 73 0 1,200 88,600 5 167.508 74 J 2,600 73 T/B 800 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 300 15,000 1 0.658 50 T/J 124,414,500 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. 276 294 276 278 2 8,500 2,402,400 13 86.875 288 J 600 278 T/B 9,600 56 BMTR Global Mediacom Tbk. 202 208 204 206 4 10,115,500 2,075,251,000 573 167.671 208 J 1,538,800 206 T/B 43,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 5,200 260,000 5 0.172 50 T/J 87,345,400 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 750 780 750 765 15 6,271,300 4,784,811,500 756 5.648 765 T/J 139,200 760 B 210,000 59 BNII Bank Maybank Indonesia Tbk. 204 208 200 202 -2 5,877,000 1,196,200,800 687 2.407 202 T/J 36,100 200 B 888,900 60 BNLI Bank Permata Tbk. 1,250 1,255 1,240 1,240 -10 3,686,000 4,592,063,500 208 13.501 1,245 J 110,300 1,240 T/B 863,600 61 BOGA Bintang Oto Global Tbk. 1,440 1,460 1,435 1,440 0 78,045,300 113,030,443,000 3,968 1,398.058 1,440 T/J 73,600 1,435 B 85,100 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 805 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 104,300 1,210 B 14,400 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 400 5,000 B 100 66 BRIS Bank BRIsyariah Tbk. 550 570 550 560 10 109,650,800 61,585,641,000 8,241 109.804 565 J 2,929,000 560 T/B 9,863,700 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 902,600 45,130,000 17 7.874 50 T/J 70,451,200 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 685 690 675 685 0 18,529,000 12,626,892,000 1,180 134.181 685 T/J 98,700 680 B 1,915,500 69 BSIM Bank Sinarmas Tbk. 515 515 500 510 -5 7,200 3,638,500 18 347.840 510 T/J 39,400 505 B 6,000 70 BSSR Baramulti Suksessarana Tbk. 1,275 1,310 1,270 1,275 0 29,400 38,126,000 23 65.385 1,280 J 2,400 1,275 T/B 11,100 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 0 100 5,000 1 383.083 50 T/J 6,647,200 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,180 2,230 2,200 2,230 50 66,500 147,927,000 55 431.700 2,230 T/J 400 2,220 B 1,000 75 BTPS Bank BTPN Syariah Tbk. 3,620 3,890 3,620 3,870 250 23,811,500 89,263,193,000 6,368 396.923 3,870 T/J 241,100 3,860 B 22,900 76 BUKK Bukaka Teknik Utama Tbk. 705 710 685 710 5 37,400 26,362,000 30 120.339 710 T/J 500 705 B 7,200 77 BULL Buana Lintas Lautan Tbk. 288 294 284 290 2 175,905,600 51,154,827,600 4,034 28.359 290 T/J 2,351,100 288 B 1,226,200 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,832,200 391,610,000 120 2.902 50 T/J 1,661,736,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 117 119 113 115 -2 106,506,000 12,274,723,200 2,941 25.152 116 J 4,401,300 115 T/B 1,560,500 80 BYAN Bayan Resources Tbk. 13,200 13,200 13,150 13,150 -50 5,000 65,927,500 17 226.724 14,500 J 128,800 13,150 T/B 800 81 CAMP Campina Ice Cream Industry Tbk. 197 204 200 202 5 814,300 164,181,000 175 61.212 204 J 198,400 202 T/B 20,200 82 CARE Metro Healthcare Indonesia Tbk. 340 348 338 344 4 122,710,300 42,068,890,000 2,103 333.981 344 T/J 34,600 342 B 271,700 83 CASA Capital Financial Indonesia Tbk. 326 330 304 330 4 113,500 37,182,200 23 602.883 332 J 51,100 330 T/B 7,100 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,920 1,940 1,910 1,930 10 110,000 212,149,000 66 398.760 1,935 J 23,300 1,930 T/B 46,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. 143 158 143 152 9 29,051,600 4,416,477,700 1,028 972.800 153 J 66,700 152 T/B 167,300 86 CITA Cita Mineral Investindo Tbk. 2,000 2,150 2,070 2,080 80 21,200 44,495,000 28 7,547.718 2,080 T/J 54,500 2,070 B 100 87 CLAY Citra Putra Realty Tbk. 1,990 1,990 1,990 1,990 0 200 398,000 2 1,105.556 1,990 T/J 9,800 0 B 0 88 CLEO Sariguna Primatirta Tbk. 520 550 515 520 0 12,847,300 6,783,192,000 1,414 2,260.870 525 J 20,600 520 T/B 839,000 89 CMNP Citra Marga Nusaphala Persada Tbk. 985 1,045 985 990 5 20,400 20,503,000 23 94.731 1,040 J 2,000 990 T/B 29,000 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 2,000 100,000 2 45.455 50 T/J 165,713,400 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 302 302 302 302 0 100 30,200 1 152.398 316 J 13,700 306 B 100 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,040 J 100 0 B 0 94 CTRA Ciputra Development Tbk. 635 650 630 635 0 28,265,200 18,132,243,000 1,572 142.173 635 T/J 222,600 630 B 701,700 95 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,600 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,770 1,770 1,760 1,760 -10 6,600 11,648,500 9 3,532.576 1,760 T/J 5,700 1,755 B 2,400 97 DEWA Darma Henwa Tbk 50 50 50 50 0 100 5,000 1 16.496 50 T/J 163,110,500 0 B 0 98 DILD Intiland Development Tbk. 179 179 176 178 -1 2,776,700 491,601,300 191 31.018 178 T/J 441,800 176 B 111,100 99 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,020 1,870 1,975 -25 193,100 371,661,000 130 66.949 1,975 T/J 1,600 1,915 B 4,100 100 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 16,700 75,147,000 25 26,899.396 4,500 T/J 98,600 4,490 B 13,400 101 DMAS Puradelta Lestari Tbk. 222 224 212 220 -2 17,996,400 3,928,270,000 1,309 104.762 222 J 886,800 220 T/B 1,411,600 102 DMMX Digital Mediatama Maxima Tbk. 244 246 228 234 -10 15,186,500 3,581,256,600 1,525 101.739 236 J 1,124,800 234 T/B 5,057,000 103 DMND Diamond Food Indonesia Tbk. 955 955 940 950 -5 69,400 65,615,000 82 103.825 950 T/J 32,200 945 B 11,000 104 DNAR Bank Oke Indonesia Tbk. 262 0 0 262 0 0 0 0 238.182 254 J 100,500 244 B 1,000 105 DNET Indoritel Makmur Internasional Tbk. 3,400 3,490 3,440 3,480 80 68,500 237,304,000 29 3,056.949 3,480 T/J 2,600 3,460 B 2,500 106 DOID Delta Dunia Makmur Tbk. 278 294 272 294 16 246,378,600 70,706,128,800 11,572 398.029 296 J 8,152,000 294 T/B 34,296,600 107 DSNG Dharma Satya Nusantara Tbk. 406 436 406 432 26 11,198,700 4,778,150,200 1,133 116.757 432 T/J 527,100 428 B 12,600 108 DSSA Dian Swastatika Sentosa Tbk 20,500 0 0 20,500 0 0 0 0 1,366.667 20,275 J 500 0 B 0 109 DUTI Duta Pertiwi Tbk 3,920 4,350 3,920 4,240 320 16,700 69,404,000 60 426.431 4,250 J 9,200 4,130 B 200 110 DVLA Darya-Varia Laboratoria Tbk. 2,300 2,340 2,290 2,310 10 25,300 58,632,000 42 850.292 2,330 J 400 2,320 B 4,800 111 DWGL Dwi Guna Laksana Tbk. 212 232 232 232 20 100 23,200 1 154.667 224 J 1,500 200 B 1,500 112 ELSA Elnusa Tbk. 236 246 236 244 8 58,370,600 14,136,963,600 2,306 61.000 246 J 10,333,200 244 T/B 476,700 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,300 65,000 5 10.308 50 T/J 697,209,100 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,900 4,930 4,800 4,910 10 378,800 1,854,718,000 15 681.944 4,930 J 4,600 4,610 B 600 115 EPMT Enseval Putera Megatrading Tbk. 1,850 1,875 1,850 1,850 0 35,700 66,047,500 17 1,294.349 1,850 T/J 25,400 1,825 B 7,100 116 ERAA Erajaya Swasembada Tbk. 1,620 1,695 1,610 1,670 50 35,225,900 58,766,930,000 5,948 167.000 1,670 T/J 211,300 1,665 B 79,200 117 ESSA Surya Esa Perkasa Tbk. 155 157 154 155 0 1,216,500 187,876,800 102 288.581 155 T/J 3,000 154 B 255,000 118 EXCL XL Axiata Tbk. 2,440 2,470 2,400 2,450 10 6,831,200 16,721,476,000 3,024 124.339 2,450 T/J 492,700 2,440 B 1,053,800 119 FAST Fast Food Indonesia Tbk. 915 920 910 910 -5 16,900 15,447,000 29 2,862.265 915 J 73,300 910 T/B 31,700 120 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 500 7,025 B 100 121 FILM MD Pictures Tbk. 156 158 154 158 2 566,300 88,259,400 123 75.238 158 T/J 4,000 156 B 355,000 122 FISH FKS Multi Agro Tbk. 2,690 2,730 2,700 2,700 10 2,200 5,991,000 9 2,160.000 2,820 J 100 2,660 B 100 123 FMII Fortune Mate Indonesia Tbk 745 0 0 745 0 0 0 0 745.000 695 J 400 0 B 0 124 FREN Smartfren Telecom Tbk. 143 149 133 133 -10 519,498,300 70,887,251,100 16,196 7.389 133 T/J 34,321,200 0 B 0 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 272 272 270 270 -2 19,700 5,352,800 12 32.143 272 J 7,500 270 T/B 5,500 127 GIAA Garuda Indonesia (Persero) Tbk. 260 262 246 252 -8 36,076,200 9,190,590,800 2,614 33.875 254 J 699,200 252 T/B 3,409,000 128 GJTL Gajah Tunggal Tbk. 560 565 545 550 -10 2,731,500 1,506,516,000 540 107.979 550 T/J 92,900 545 B 186,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 81 -2 5,793,700 473,502,600 373 20.250 82 J 306,000 81 T/B 5,963,300 130 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. 1,325 1,325 1,315 1,320 -5 266,400 351,562,500 136 102.724 1,325 J 12,700 1,315 B 50,500 132 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. 143 150 150 150 7 100 15,000 1 84.386 146 J 5,000 134 B 500 134 HEAL Medikaloka Hermina Tbk. 3,150 3,210 3,150 3,160 10 100,600 319,168,000 56 85.405 3,170 J 5,000 3,160 T/B 6,900 135 HERO Hero Supermarket Tbk. 840 875 840 840 0 600 517,500 4 1,753.361 865 J 10,500 840 T/B 1,100 136 HEXA Hexindo Adiperkasa Tbk. 3,450 3,470 3,380 3,460 10 66,800 230,780,000 86 1,059.205 3,470 J 600 3,460 T/B 8,000 137 HITS Humpuss Intermoda Transportasi Tbk. 550 570 515 520 -30 14,500 8,049,500 19 800.000 570 J 2,000 515 B 1,000 138 HOKI Buyung Poetra Sembada Tbk. 640 650 640 650 10 8,218,900 5,303,504,500 578 209.677 650 T/J 513,100 645 B 574,800 139 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. 246 254 248 252 6 1,711,100 429,878,200 243 84.000 254 J 32,600 252 T/B 34,600 141 HRUM Harum Energy Tbk. 1,285 1,355 1,285 1,355 70 3,759,900 5,011,756,500 718 26.058 1,360 J 104,500 1,355 T/B 8,800 142 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. 131 135 131 135 4 1,044,700 138,737,100 202 128.571 135 T/J 26,800 134 B 300 144 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. 590 590 560 565 -25 6,937,600 3,980,698,500 872 79.522 570 J 194,000 565 T/B 1,376,600 146 IMJS Indomobil Multi Jasa Tbk. 238 244 232 232 -6 1,625,200 382,556,000 122 46.400 236 J 20,000 232 T/B 79,500 147 IMPC Impack Pratama Industri Tbk. 1,235 1,245 1,235 1,245 10 702,500 872,566,500 92 327.632 1,245 T/J 12,800 1,230 B 6,800 148 INAF Indofarma Tbk. 3,190 3,530 3,060 3,330 140 31,407,500 105,591,797,000 13,472 1,332.000 3,340 J 14,200 3,330 T/B 554,100 149 INCO Vale Indonesia Tbk. 3,650 3,690 3,610 3,640 -10 5,010,600 18,231,625,000 1,848 1,485.714 3,640 T/J 989,700 3,630 B 450,300 150 INDR Indo-Rama Synthetics Tbk. 2,340 2,340 2,280 2,330 -10 2,300 5,310,000 6 313.809 2,320 J 1,000 2,280 B 1,300 151 INDS Indospring Tbk. 2,030 2,030 1,930 1,940 -90 29,300 57,133,500 37 181.875 1,980 J 500 1,940 T/B 8,200 152 INDY Indika Energy Tbk. 990 1,110 990 1,110 120 74,981,100 79,973,363,500 8,424 37.627 1,115 J 341,400 1,110 T/B 4,357,600 153 INKP Indah Kiat Pulp & Paper Tbk. 8,575 9,775 8,550 9,675 1,100 27,257,300 254,258,932,500 12,973 498.539 9,675 T/J 300 9,650 B 15,200 154 INPP Indonesian Paradise Property Tbk. 695 695 655 695 0 500 339,000 5 661.905 695 T/J 3,900 680 B 300 155 INPS Indah Prakasa Sentosa Tbk. 1,620 1,650 1,520 1,635 15 10,200 16,421,000 22 592.391 1,635 T/J 1,000 1,600 B 100 156 INRU Toba Pulp Lestari Tbk. 765 745 745 745 -20 1,100 819,500 2 7.563 765 J 5,200 745 T/B 900 157 INTP Indocement Tunggal Prakarsa Tbk. 11,875 11,925 11,700 11,775 -100 4,121,300 48,537,020,000 2,644 471.000 11,775 T/J 109,900 11,750 B 60,200 158 IPCM Jasa Armada Indonesia Tbk. 222 230 216 224 2 316,600 71,099,600 117 58.947 224 T/J 213,200 222 B 400 159 IPTV MNC Vision Networks Tbk. 318 318 306 312 -6 36,361,900 11,453,370,400 1,169 130.000 312 T/J 818,100 310 B 535,000 160 ISAT Indosat Tbk. 2,390 2,430 2,390 2,390 0 2,045,300 4,907,150,000 829 170.714 2,400 J 63,400 2,390 T/B 869,500 161 ITMG Indo Tambangraya Megah Tbk. 7,850 8,600 7,875 8,575 725 12,694,300 105,128,510,000 7,597 61.250 8,600 J 282,900 8,575 T/B 403,700 162 JECC Jembo Cable Company Tbk. 6,350 0 0 6,350 0 0 0 0 481.261 6,400 J 300 5,950 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 145,492,900 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 515 484 482 482 -33 400 193,000 3 273.413 500 J 300 482 T/B 9,700 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 338 -2 135,400 45,386,000 5 279.762 338 T/J 150,000 330 B 15,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,045 1,070 1,045 1,055 10 9,323,400 9,855,769,500 1,855 288.409 1,060 J 1,006,600 1,055 T/B 127,300 167 JRPT Jaya Real Property Tbk. 422 426 414 420 -2 1,180,600 495,613,200 160 403.846 422 J 1,700 420 T/B 2,100 168 JSMR Jasa Marga (Persero) Tbk. 4,030 4,050 3,970 4,010 -20 3,594,800 14,378,695,000 1,323 236.466 4,010 T/J 408,700 4,000 B 452,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 1,400 1,393,000 1 214.292 1,045 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 755 755 755 755 0 181,900 137,334,500 15 1,677.778 755 T/J 14,100 750 B 19,100 171 KAEF Kimia Farma Tbk. 3,180 3,490 3,040 3,330 150 119,870,200 400,767,810,000 34,292 3,330.000 3,340 J 353,400 3,330 T/B 1,057,100 172 KBAG Karya Bersama Anugerah Tbk. 290 294 270 280 -10 120,600 34,430,600 91 280.000 286 J 29,000 280 T/B 1,800 173 KBLI KMI Wire & Cable Tbk. 374 380 362 380 6 1,422,800 525,683,200 222 46.173 380 T/J 236,700 370 B 30,200 174 KEEN Kencana Energi Lestari Tbk. 338 340 320 328 -10 2,695,900 875,320,400 251 82.828 330 J 31,900 328 T/B 2,000 175 KEJU Mulia Boga Raya Tbk. 1,020 1,100 1,020 1,070 50 222,200 236,291,000 131 142.667 1,070 T/J 200 1,055 B 11,700 176 KIJA Kawasan Industri Jababeka Tbk. 143 147 141 145 2 561,600 81,036,500 116 5.031 146 J 76,100 145 T/B 22,900 177 KINO Kino Indonesia Tbk. 3,290 3,330 3,280 3,290 0 226,500 748,342,000 95 86.579 3,290 T/J 44,100 3,280 B 38,400 178 KMTR Kirana Megatara Tbk. 318 322 316 318 0 6,000 1,907,000 10 69.432 318 T/J 119,700 310 B 10,100 179 KOTA DMS Propertindo Tbk. 635 645 625 640 5 10,865,400 6,913,199,000 441 320.000 645 J 300,000 640 T/B 260,700 180 KPIG MNC Land Tbk. 108 109 106 109 1 12,131,500 1,309,974,300 2,940 234.545 109 T/J 479,300 108 B 340,600 181 KRAS Krakatau Steel (Persero) Tbk. 376 382 372 376 0 37,065,900 13,949,551,800 3,362 46.745 376 T/J 6,600 374 B 2,697,400 182 KREN Kresna Graha Investama Tbk. 103 103 96 97 -6 58,580,900 5,692,622,100 4,086 1,009.155 97 T/J 3,699,600 96 B 1,086,700 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 0 0 5,450 0 0 0 0 90.083 6,000 J 2,700 5,150 B 400 184 LINK Link Net Tbk. 1,925 1,940 1,900 1,910 -15 1,575,300 3,007,357,000 1,157 119.375 1,915 J 10,100 1,905 B 40,200 185 LPCK Lippo Cikarang Tbk 785 800 775 780 -5 600,900 473,870,000 164 87.942 785 J 5,000 780 T/B 7,800 186 LPKR Lippo Karawaci Tbk. 138 143 137 141 3 11,376,000 1,585,697,400 838 45.531 141 T/J 187,800 140 B 82,200 187 LPPF Matahari Department Store Tbk. 1,230 1,265 1,225 1,235 5 26,503,400 32,883,603,000 2,608 27.985 1,240 J 83,000 1,235 T/B 3,548,800 188 LSIP PP London Sumatra Indonesia Tbk. 995 1,045 995 1,005 10 22,273,100 22,342,656,500 2,682 259.355 1,010 J 1,622,700 1,005 T/B 896,600 189 MAIN Malindo Feedmill Tbk. 585 600 585 595 10 5,980,200 3,545,242,500 1,020 338.068 595 T/J 125,600 590 B 308,200 190 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,130 2,030 2,050 -30 560,000 1,152,800,000 254 97.619 2,050 T/J 6,900 2,040 B 52,900 191 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,310 1,310 1,310 0 2,400 3,144,000 6 77.976 1,310 T/J 2,700 1,235 B 600 192 MAPI Mitra Adiperkasa Tbk. 700 710 685 690 -10 5,457,000 3,797,598,000 1,224 1,107.278 695 J 286,900 690 T/B 85,000 193 MARK Mark Dynamics Indonesia Tbk. 890 960 890 935 45 22,455,100 20,989,084,500 3,484 1,870.000 940 J 243,900 935 T/B 226,700 194 MASA Multistrada Arah Sarana Tbk. 555 605 600 600 45 400 240,500 3 426.621 600 T/J 5,800 555 B 100 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,300 J 100 6,050 B 200 196 MBAP Mitrabara Adiperdana Tbk. 1,750 1,880 1,750 1,855 105 441,200 808,468,500 295 142.692 1,860 J 24,300 1,855 T/B 8,100 197 MCAS M Cash Integrasi Tbk. 2,310 2,310 2,150 2,310 0 2,237,500 5,058,043,000 627 166.787 2,310 T/J 53,200 2,260 B 19,300 198 MCOR Bank China Construction Bank Indonesia Tbk. 127 130 127 128 1 1,170,500 150,118,500 131 114.806 129 J 298,200 128 T/B 107,900 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,100 55,000 11 36.232 50 T/J 1,395,000 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 2,050 2,060 1,945 1,980 -70 77,940,700 154,394,460,000 10,611 516.308 1,980 T/J 3,660,600 1,975 B 1,347,000 201 MEDC Medco Energi Internasional Tbk. 474 496 472 492 18 153,318,400 74,403,736,800 8,243 866.548 494 J 4,651,300 492 T/B 4,883,400 202 MEGA Bank Mega Tbk. 7,200 0 0 7,200 0 0 0 0 5,248.272 7,200 J 14,700 7,025 B 100 203 MERK Merck Tbk. 3,500 3,450 3,260 3,360 -140 248,500 827,622,000 301 8,859.124 3,360 T/J 2,900 3,350 B 13,000 204 META Nusantara Infrastructure Tbk. 110 112 109 111 1 43,800 4,844,100 25 33.629 111 T/J 37,300 110 B 25,700 205 MFIN Mandala Multifinance Tbk. 995 1,000 950 970 -25 57,500 55,760,500 28 994.872 970 T/J 76,400 950 B 500 206 MGRO Mahkota Group Tbk. 815 830 810 825 10 2,521,600 2,076,548,500 340 366.667 825 T/J 160,400 820 B 5,700 207 MIDI Midi Utama Indonesia Tbk. 1,390 1,340 1,300 1,310 -80 1,400 1,829,500 5 476.364 1,440 J 200 1,310 T/B 1,400 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,440 2,460 2,380 2,400 -40 22,655,300 54,685,933,000 1,525 141.303 2,400 T/J 223,000 2,390 B 141,900 209 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. 9,650 9,650 9,600 9,650 0 21,600 208,102,500 47 61,464.968 9,650 T/J 39,900 9,625 B 1,000 211 MLPT Multipolar Technology Tbk. 570 585 570 575 5 190,900 110,447,000 122 119.792 580 J 15,400 575 T/B 1,400 212 MMLP Mega Manunggal Property Tbk. 188 189 187 187 -1 3,663,000 688,675,300 99 31.966 189 J 17,600 187 T/B 2,863,300 213 MNCN Media Nusantara Citra Tbk. 890 900 880 885 -5 51,285,500 45,547,668,000 5,693 98.333 890 J 4,130,200 885 T/B 1,937,400 214 MOLI Madusari Murni Indah Tbk. 950 950 885 950 0 15,200 14,427,500 6 163.793 950 T/J 2,300 890 B 2,200 215 MPMX Mitra Pinasthika Mustika Tbk. 482 490 476 486 4 652,600 315,586,400 323 32.400 486 T/J 132,500 480 B 37,700 216 MPRO Maha Properti Indonesia Tbk. 875 900 890 890 15 200 179,000 2 809.091 840 J 2,600 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 0 0 4,400 0 0 0 0 399.099 4,400 J 2,200 4,150 B 100 218 MSIN MNC Studios International Tbk. 282 310 282 298 16 16,475,200 4,956,976,600 4,078 59.600 298 T/J 210,600 296 B 56,000 219 MSKY MNC Sky Vision Tbk. 1,140 0 0 1,140 0 0 0 0 75.000 1,140 J 58,500 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,570 1,645 1,570 1,625 55 4,410,700 7,150,037,000 774 2,925.398 1,625 T/J 128,700 1,620 B 192,000 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 78,989,900 0 B 0 222 MTLA Metropolitan Land Tbk. 386 404 370 400 14 28,800 11,335,800 34 168.173 404 J 300 400 T/B 300 223 MYOH Samindo Resources Tbk. 1,115 1,130 1,070 1,130 15 108,900 121,497,000 33 134.592 1,130 T/J 346,000 1,120 B 100 224 MYOR Mayora Indah Tbk. 2,260 2,280 2,250 2,280 20 1,698,500 3,843,321,000 569 11,405.703 2,280 T/J 38,600 2,270 B 5,300 225 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. 260 300 268 280 20 2,785,200 786,468,000 658 271.845 280 T/J 84,300 276 B 30,000 228 NFCX NFC Indonesia Tbk. 1,900 1,905 1,890 1,900 0 67,100 127,476,500 33 102.703 1,900 T/J 14,000 1,860 B 1,900 229 NIKL Pelat Timah Nusantara Tbk. 900 920 890 900 0 3,952,800 3,552,543,000 1,116 276.923 900 T/J 273,600 895 B 275,900 230 NIRO City Retail Developments Tbk. 138 143 143 143 5 200 28,600 1 136.190 143 T/J 49,800 131 B 2,000 231 NISP Bank OCBC NISP Tbk. 705 710 705 710 5 98,300 69,698,500 116 860.356 715 J 2,900 710 T/B 4,100 232 NOBU Bank Nationalnobu Tbk. 675 665 650 665 -10 5,200 3,382,000 10 177.333 710 J 100 665 T/B 1,100 233 PALM Provident Agro Tbk. 260 280 260 266 6 987,700 275,656,800 65 72.703 270 J 1,100 266 T/B 2,900 234 PBID Panca Budi Idaman Tbk. 880 900 875 900 20 236,500 209,034,000 68 105.882 895 J 3,500 890 B 1,000 235 PBRX Pan Brothers Tbk. 246 250 242 244 -2 185,400 46,194,400 20 431.858 250 J 115,100 244 T/B 50,300 236 PBSA Paramita Bangun Sarana Tbk. 670 670 670 670 0 1,500 1,005,000 1 55.833 670 T/J 12,500 665 B 2,000 237 PGAS Perusahaan Gas Negara Tbk. 1,210 1,225 1,205 1,210 0 53,606,800 64,898,838,500 5,076 403.333 1,215 J 1,548,000 1,210 T/B 3,570,100 238 PGUN Pradiksi Gunatama Tbk. 372 374 358 360 -12 3,045,100 1,108,595,200 152 313.043 362 J 23,000 360 T/B 1,300 239 PLIN Plaza Indonesia Realty Tbk. 2,400 0 0 2,400 0 0 0 0 995.892 2,500 J 200 2,400 B 1,000 240 PMJS Putra Mandiri Jembar Tbk. 127 127 127 127 0 300 38,100 1 101.600 128 J 10,500 126 B 400,000 241 PNBN Bank Pan Indonesia Tbk 775 785 775 775 0 1,745,700 1,357,538,500 173 1,290.376 780 J 206,000 775 T/B 906,300 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,655,800 82,790,000 18 50.000 50 T/J 7,497,800 0 B 0 243 PNIN Paninvest Tbk. 720 720 715 720 0 79,000 56,870,500 28 765.632 720 T/J 282,900 715 B 93,800 244 PNLF Panin Financial Tbk. 178 180 175 178 0 18,210,500 3,231,897,700 1,036 192.391 179 J 142,400 178 T/B 110,000 245 POLI Pollux Investasi Internasional Tbk. 1,245 1,230 1,160 1,160 -85 261,800 308,547,000 317 70.948 1,160 T/J 13,100 0 B 0 246 POLL Pollux Properti Indonesia Tbk. 3,660 3,960 3,590 3,850 190 40,400 150,582,000 172 626.016 3,920 J 1,000 3,850 T/B 1,300 247 PORT Nusantara Pelabuhan Handal Tbk. 515 482 482 482 -33 200 96,400 2 90.093 600 J 300 482 T/B 12,600 248 POWR Cikarang Listrindo Tbk. 635 635 620 625 -10 8,144,300 5,102,080,500 1,012 41.667 630 J 452,200 625 T/B 446,500 249 PPRE PP Presisi Tbk. 174 176 170 172 -2 8,868,400 1,541,427,800 1,828 40.000 172 T/J 149,900 171 B 81,800 250 PPRO PP Properti Tbk. 50 50 50 50 0 2,285,200 114,260,000 158 108.108 50 T/J 49,689,900 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,000 3,070 2,970 3,010 10 4,400 13,394,000 19 46.308 3,060 J 400 3,010 T/B 13,600 252 PRIM Royal Prima Tbk. 270 292 264 268 -2 700 191,800 7 53.600 268 T/J 199,600 260 B 100 253 PSAB J Resources Asia Pasifik Tbk. 276 280 262 270 -6 96,926,100 26,162,787,800 7,172 875.969 272 J 708,800 270 T/B 2,109,600 254 PSGO Palma Serasih Tbk. 112 116 111 111 -1 17,200 1,935,300 24 105.714 114 J 4,500 111 T/B 70,300 255 PTBA Bukit Asam Tbk. 2,050 2,120 2,040 2,120 70 69,697,100 145,993,624,000 8,835 1,843.478 2,130 J 4,257,700 2,120 T/B 252,700 256 PTPP PP (Persero) Tbk. 925 950 925 940 15 16,414,700 15,362,084,000 1,944 176.692 945 J 956,700 940 T/B 258,000 257 PTPW Pratama Widya Tbk. 1,640 1,655 1,620 1,645 5 4,040,000 6,593,856,000 819 253.077 1,645 T/J 44,500 1,640 B 23,200 258 PTRO Petrosea Tbk. 1,915 1,950 1,900 1,935 20 1,229,600 2,366,071,500 471 1,548.000 1,940 J 5,500 1,935 T/B 26,400 259 PTSN Sat Nusapersada Tbk 232 282 228 254 22 86,936,400 23,093,189,400 9,607 131.380 256 J 67,500 254 T/B 1,237,200 260 PWON Pakuwon Jati Tbk. 376 388 372 384 8 134,122,000 51,400,308,200 7,655 1,480.396 386 J 3,310,900 384 T/B 527,300 261 PZZA Sarimelati Kencana Tbk. 600 660 595 630 30 7,760,500 4,887,192,500 2,534 57.273 630 T/J 347,200 625 B 318,300 262 RALS Ramayana Lestari Sentosa Tbk. 610 655 610 625 15 67,999,900 42,971,154,500 5,629 390.625 625 T/J 11,657,800 620 B 333,300 263 RDTX Roda Vivatex Tbk 5,750 5,750 5,750 5,750 0 100 575,000 1 302.920 5,750 T/J 18,700 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. 420 420 418 420 0 349,000 145,887,600 66 257.669 420 T/J 1,000 418 B 25,000 266 RMBA Bentoel Internasional Investama Tbk. 242 302 226 282 40 203,500 52,649,200 67 2,206.573 282 T/J 11,200 248 B 13,900 267 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,215 1,190 1,200 -15 24,100 28,925,500 55 470.588 1,210 J 300 1,200 T/B 61,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 358 378 354 356 -2 28,600 10,302,400 20 296.667 356 T/J 1,500 354 B 8,800 269 SAPX Satria Antaran Prima Tbk. 2,250 2,240 2,240 2,240 -10 10,000 22,400,000 6 896.000 2,240 T/J 65,000 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,775 9,775 9,400 9,750 -25 5,200 50,065,000 23 6,290.323 9,800 J 200 9,450 B 700 271 SCMA Surya Citra Media Tbk. 1,220 1,240 1,215 1,225 5 21,435,500 26,303,942,000 1,029 554.166 1,225 T/J 715,200 1,220 B 24,900 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 790 740 740 740 -50 100 74,000 1 827.694 770 J 50,000 765 B 100 273 SFAN Surya Fajar Capital Tbk. 975 955 935 955 -20 30,500 28,717,500 16 507.979 955 T/J 500 945 B 800 274 SGRO Sampoerna Agro Tbk. 1,795 1,800 1,675 1,690 -105 167,200 288,422,500 116 72.222 1,690 T/J 140,100 1,685 B 41,100 275 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,950 J 1,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 585 570 585 5 403,900 234,204,000 126 417.857 585 T/J 22,300 580 B 1,600 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,415 1,390 1,395 -10 5,575,900 7,787,793,000 1,513 240.517 1,395 T/J 385,300 1,390 B 582,300 278 SILO Siloam International Hospitals Tbk. 4,650 4,660 4,610 4,620 -30 32,000 147,762,000 81 52.471 4,630 J 19,800 4,620 T/B 45,300 279 SIMP Salim Ivomas Pratama Tbk. 322 332 322 324 2 9,169,300 2,984,857,400 1,093 29.455 326 J 906,500 324 T/B 246,000 280 SIPD Sierad Produce Tbk. 970 1,155 970 1,130 160 139,400 154,156,000 33 1.256 1,130 T/J 1,000 1,125 B 500 281 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,610 J 100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,250 5,125 5,150 -25 255,900 1,319,445,000 55 4,478.261 5,200 J 8,200 5,125 B 100 283 SMAR Smart Tbk. 3,310 3,330 3,310 3,310 0 10,800 35,760,000 9 1,093.636 3,310 T/J 400 3,210 B 800 284 SMBR Semen Baturaja (Persero) Tbk. 525 535 515 515 -10 20,959,100 10,992,541,500 2,404 91.964 520 J 456,300 515 T/B 1,747,000 285 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,040 1,000 1,040 25 100,300 102,494,000 48 1,256.039 1,040 T/J 5,100 1,025 B 6,000 286 SMRA Summarecon Agung Tbk. 530 540 515 525 -5 49,077,700 25,824,537,000 2,543 862.636 530 J 1,685,500 525 T/B 85,200 287 SMSM Selamat Sempurna Tbk. 1,335 1,355 1,325 1,340 5 3,067,600 4,120,986,000 1,299 3,579.155 1,345 J 9,800 1,340 T/B 37,400 288 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. 408 430 408 418 10 168,400 70,689,000 110 36.034 420 J 20,500 418 T/B 8,400 290 SQMI Wilton Makmur Indonesia Tbk. 194 194 188 189 -5 10,493,600 1,996,166,800 712 107.400 190 J 7,700 189 T/B 30,000 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 135 127 128 0 27,600 3,673,500 11 136.605 133 J 7,500 128 T/B 4,400 292 SRIL Sri Rejeki Isman Tbk. 191 193 191 192 1 9,328,300 1,791,156,900 765 80.000 193 J 1,163,500 192 T/B 1,898,600 293 SRTG Saratoga Investama Sedaya Tbk. 2,770 2,830 2,740 2,820 50 87,300 244,408,000 63 51.273 2,820 T/J 4,300 2,790 B 1,100 294 SSIA Surya Semesta Internusa Tbk. 360 370 360 360 0 19,070,600 6,981,536,800 932 147.692 360 T/J 1,240,000 358 B 738,700 295 SSMS Sawit Sumbermas Sarana Tbk. 820 820 800 820 0 561,400 451,659,000 110 122.388 820 T/J 69,900 815 B 103,700 296 STTP Siantar Top Tbk. 7,925 7,925 7,425 7,425 -500 20,500 162,257,500 7 4,387.520 7,950 J 1,000 7,425 T/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 4,500 4,500 4,500 -150 100 450,000 1 138.207 4,580 J 400 0 B 0 299 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 200 2,890 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 53 63 52 54 1 12,080,900 693,767,800 888 493.376 56 J 381,100 54 T/B 810,900 301 TARA Sitara Propertindo Tbk. 55 52 52 52 -3 36,200 1,882,400 22 49.057 52 T/J 17,836,100 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,305 1,270 1,285 10 67,324,200 86,361,574,000 2,772 317.284 1,285 T/J 84,700 1,280 B 80,400 303 TBLA Tunas Baru Lampung Tbk. 785 825 785 810 25 6,774,600 5,498,512,500 957 184.447 815 J 549,300 810 T/B 1,272,800 304 TCID Mandom Indonesia Tbk. 6,650 6,925 6,650 6,650 0 2,200 14,662,500 8 652.268 6,650 T/J 7,800 6,625 B 100 305 TCPI Transcoal Pacific Tbk. 4,180 4,200 4,170 4,180 0 10,365,200 43,403,703,000 6,467 3,028.986 4,180 T/J 18,400 4,170 B 35,300 306 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 127.854 1,500 J 100,000 1,400 T/B 900 307 TFCO Tifico Fiber Indonesia Tbk. 300 0 0 300 0 0 0 0 67.984 0 J 0 302 B 6,600 308 TGKA Tigaraksa Satria Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 1 6,163.202 7,500 T/J 1,000 0 B 0 309 TINS Timah Tbk. 795 800 765 790 -5 15,624,400 12,197,835,500 2,162 403.685 795 J 584,800 790 T/B 219,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,675 7,200 6,625 7,200 525 55,009,000 386,068,940,000 17,587 445.164 7,225 J 174,300 7,200 T/B 1,982,600 311 TOBA Toba Bara Sejahtra Tbk. 348 346 326 346 -2 22,900 7,881,200 13 73.014 346 T/J 138,300 334 B 1,800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,100 105,000 5 80.475 50 T/J 19,568,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 296 298 290 296 0 2,980,300 881,328,000 417 106.388 296 T/J 54,000 294 B 100,000 314 TOTO Surya Toto Indonesia Tbk. 216 220 216 220 4 104,300 22,816,000 46 713.660 220 T/J 3,822,000 218 B 21,300 315 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. 226 228 222 226 0 14,987,100 3,366,291,000 779 113.000 226 T/J 391,200 224 B 79,400 317 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. 400 0 0 400 0 0 0 0 238.607 400 J 40,000 382 B 50,000 319 TSPC Tempo Scan Pacific Tbk. 1,355 1,355 1,305 1,355 0 723,800 967,709,500 212 241.723 1,355 T/J 118,300 1,350 B 29,900 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,390 2,450 2,310 2,450 60 9,400 22,703,000 17 63.636 2,450 T/J 5,400 2,400 B 100 321 TURI Tunas Ridean Tbk. 1,385 1,395 1,385 1,385 0 250,000 347,750,000 17 3,077.778 1,395 J 200 1,375 B 4,500 322 UCID Uni-Charm Indonesia Tbk. 1,470 1,465 1,450 1,455 -15 58,200 84,475,000 95 97.000 1,465 J 2,800 1,455 T/B 100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,620 1,625 1,600 1,610 -10 729,000 1,171,902,500 479 3,121.607 1,615 J 142,500 1,610 T/B 87,100 324 UNIC Unggul Indah Cahaya Tbk. 3,670 3,670 3,500 3,500 -170 16,900 61,328,000 24 129.626 3,550 J 200 3,500 T/B 300 325 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 41,800 1,345 B 1,300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 189 185 186 0 7,353,800 1,371,660,500 687 64.138 187 J 2,596,200 186 T/B 1,052,800 327 WIKA Wijaya Karya (Persero) Tbk. 1,100 1,120 1,105 1,115 15 7,544,200 8,402,583,500 1,087 286.593 1,120 J 511,200 1,115 T/B 979,600 328 WOOD Integra Indocabinet Tbk. 392 396 388 390 -2 16,504,300 6,487,621,000 958 150.000 392 J 470,700 390 T/B 169,000 329 WSBP Waskita Beton Precast Tbk. 170 173 164 165 -5 86,162,000 14,321,238,300 3,305 33.673 166 J 359,400 165 T/B 3,241,200 330 WSKT Waskita Karya (Persero) Tbk. 620 635 620 630 10 15,643,300 9,833,174,500 1,376 170.040 630 T/J 2,845,200 625 B 2,209,200 331 WTON Wijaya Karya Beton Tbk. 272 276 272 272 0 2,235,300 612,230,200 584 46.102 274 J 434,500 272 T/B 899,200 332 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 137,120,600 19,071,030,800 1,554 495.526 139 T/J 833,200 138 B 1,529,100 Total 4,787,630,800 3,843,285,666,900 407,652 4,285,109,900 184,474,500 Jakarta, 10 August 2020 Trading Division