List of Securities Quotation: IDX SMC Composite Date: Tuesday, 11 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. 10,125 10,225 10,000 10,175 50 2,096,800 21,260,685,000 1,787 826.591 10,175 T/J 113,000 10,150 B 14,400 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 6,900 6,900 0 100 690,000 1 1,575.274 6,900 T/J 806,300 0 B 0 3 ABMM ABM Investama Tbk. 1,000 1,005 995 1,005 5 2,000 2,001,000 7 26.800 1,000 J 700 985 B 200 4 ACES Ace Hardware Indonesia Tbk. 1,660 1,680 1,625 1,650 -10 17,365,600 28,642,576,500 5,285 2,012.195 1,655 J 101,400 1,650 T/B 672,300 5 ADHI Adhi Karya (Persero) Tbk. 585 610 580 605 20 25,356,500 15,221,701,500 1,901 475.132 610 J 1,863,000 605 T/B 1,415,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,625 7,725 7,650 7,700 75 124,000 953,050,000 218 331.183 7,725 J 11,900 7,700 T/B 4,200 7 ADRO Adaro Energy Tbk. 1,140 1,170 1,125 1,150 10 77,790,400 88,877,469,500 8,302 104.545 1,150 T/J 2,158,200 1,145 B 1,327,700 8 AGII Aneka Gas Industri Tbk. 505 570 515 525 20 271,900 144,518,000 100 47.727 525 T/J 7,300 520 B 24,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 238 252 238 242 4 62,935,100 15,472,080,400 3,446 395.373 244 J 540,000 242 T/B 215,400 10 AGRS Bank IBK Indonesia Tbk. 142 150 142 149 7 21,200 3,039,000 12 135.455 149 T/J 3,100 148 B 1,000 11 AKRA AKR Corporindo Tbk. 2,780 2,960 2,790 2,870 90 46,139,800 133,157,879,000 6,250 2,287.381 2,880 J 590,400 2,870 T/B 207,700 12 AMAG Asuransi Multi Artha Guna Tbk. 230 230 218 224 -6 835,100 183,839,000 187 213.333 224 T/J 3,200 222 B 32,800 13 AMAR Bank Amar Indonesia Tbk. 378 382 370 374 -4 88,200 33,231,600 75 214.943 380 J 31,100 374 T/B 11,100 14 AMFG Asahimas Flat Glass Tbk. 2,660 2,720 2,650 2,650 -10 31,000 82,647,000 17 108.163 2,800 J 220,000 2,660 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,995 1,990 1,995 5 6,300 12,537,500 6 105.000 1,995 T/J 1,300 1,990 B 3,800 16 AMRT Sumber Alfaria Trijaya Tbk. 725 735 725 730 5 678,100 493,709,000 212 1,862.768 730 T/J 14,900 725 B 32,300 17 ANJT Austindo Nusantara Jaya Tbk. 545 545 545 545 0 5,000 2,725,000 2 45.417 570 J 2,400 545 T/B 8,900 18 ANTM Aneka Tambang Tbk. 825 830 790 800 -25 133,787,400 107,605,884,000 10,958 527.461 800 T/J 6,221,000 795 B 4,269,600 19 APIC Pacific Strategic Financial Tbk. 845 890 845 885 40 62,574,000 53,217,848,000 2,878 941.329 885 T/J 37,900 880 B 74,300 20 APLN Agung Podomoro Land Tbk. 107 110 107 109 2 11,876,600 1,290,940,300 705 29.863 110 J 970,800 109 T/B 303,100 21 ARII Atlas Resources Tbk. 444 464 450 450 6 50,100 22,546,400 6 30.000 450 T/J 10,000 424 B 1,200 22 ARNA Arwana Citramulia Tbk. 420 450 418 440 20 5,635,300 2,399,353,200 143 2,990.553 440 T/J 8,900 430 B 24,100 23 ARTO Bank Jago Tbk. 2,740 2,750 2,710 2,720 -20 89,700 244,851,000 55 13,708.296 2,730 J 5,600 2,720 T/B 1,500 24 ASMI Asuransi Kresna Mitra Tbk. 1,175 1,185 1,180 1,180 5 16,500 19,510,500 20 2,185.185 1,180 T/J 900 1,175 B 900 25 ASRI Alam Sutera Realty Tbk. 117 121 116 118 1 40,460,200 4,782,522,500 1,359 112.381 118 T/J 10,000 117 B 4,355,800 26 ASSA Adi Sarana Armada Tbk. 600 610 575 595 -5 16,775,300 9,987,437,500 1,852 152.564 600 J 367,400 595 T/B 273,200 27 ATIC Anabatic Technologies Tbk. 690 650 645 645 -45 900 581,500 6 92.143 685 J 100 645 T/B 600 28 AUTO Astra Otoparts Tbk. 875 900 870 885 10 977,700 865,203,500 325 800.398 890 J 19,200 885 T/B 13,200 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 1,400 70,000 3 57.388 50 T/J 44,229,900 0 B 0 30 BACA Bank Capital Indonesia Tbk. 414 410 386 400 -14 177,400 70,950,400 50 294.909 402 J 1,800 400 T/B 4,800 31 BALI Bali Towerindo Sentra Tbk. 880 0 0 880 0 0 0 0 1,100.000 880 J 3,000 855 B 500 32 BBKP Bank Bukopin Tbk. 199 206 195 197 -2 204,643,400 40,801,609,900 4,558 59.073 198 J 486,700 197 T/B 351,400 33 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 200 280,000 1 101.449 1,400 T/J 11,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,335 1,450 1,335 1,410 75 175,945,800 247,586,748,500 12,089 183.913 1,410 T/J 1,854,100 1,405 B 1,061,100 35 BBYB Bank Yudha Bhakti Tbk. 290 298 298 298 8 500 149,000 2 303.401 298 T/J 6,400 290 B 100 36 BCAP MNC Kapital Indonesia Tbk. 146 146 142 145 -1 9,467,400 1,371,648,400 3,310 411.208 145 T/J 20,300 144 B 270,300 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 8,600 38 BDMN Bank Danamon Indonesia Tbk. 2,720 2,830 2,730 2,800 80 1,467,800 4,098,700,000 553 1.581 2,810 J 109,800 2,800 T/B 2,200 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 1,600 80,000 5 217.306 50 T/J 723,161,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 157 159 156 156 -1 7,553,700 1,186,560,400 512 520.000 157 J 249,900 156 T/B 273,400 41 BEST Bekasi Fajar Industrial Estate Tbk. 119 127 120 124 5 94,555,600 11,690,086,400 2,630 72.941 124 T/J 4,643,200 123 B 1,989,500 42 BFIN BFI Finance Indonesia Tbk. 318 382 322 358 40 228,651,400 81,515,948,200 13,706 1,834.580 360 J 222,800 358 T/B 2,048,900 43 BHAT Bhakti Multi Artha Tbk. 440 448 440 446 6 129,249,400 57,346,067,200 2,307 433.010 446 T/J 262,200 444 B 23,100 44 BHIT MNC Investama Tbk. 50 50 50 50 0 935,600 46,780,000 10 146.220 50 T/J 28,421,700 0 B 0 45 BINA Bank Ina Perdana Tbk. 860 855 840 840 -20 540,000 454,938,000 31 474.587 840 T/J 20,000 835 B 157,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 26,800 1,340,000 10 35.714 50 T/J 45,069,500 0 B 0 47 BIRD Blue Bird Tbk. 1,010 1,035 1,005 1,015 5 469,300 476,477,500 222 15.615 1,020 J 1,800 1,015 T/B 123,900 48 BISI BISI International Tbk. 905 910 900 910 5 138,500 125,468,000 64 455.000 910 T/J 105,100 905 B 28,300 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 920 950 925 930 10 13,733,300 12,839,773,500 1,911 155.000 935 J 247,600 930 T/B 56,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 560 545 555 10 17,050,700 9,464,952,500 2,000 129.070 560 J 4,166,000 555 T/B 90,600 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 73 70 73 0 57,700 4,161,300 11 167.508 74 J 200 73 T/B 400 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 500 25,000 1 0.658 50 T/J 126,794,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 278 294 272 278 0 4,400 1,235,800 6 86.875 290 J 3,900 278 T/B 12,000 56 BMTR Global Mediacom Tbk. 206 220 208 212 6 43,361,000 9,249,828,800 1,595 172.554 214 J 491,100 212 T/B 2,030,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 32,000 1,600,000 6 0.172 50 T/J 78,013,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 765 790 765 785 20 8,346,600 6,526,396,500 991 5.796 790 J 649,500 785 T/B 119,200 59 BNII Bank Maybank Indonesia Tbk. 202 208 200 204 2 4,647,500 946,140,200 587 2.431 204 T/J 66,300 202 B 349,500 60 BNLI Bank Permata Tbk. 1,240 1,250 1,235 1,235 -5 12,552,600 15,560,227,000 500 13.446 1,240 J 1,001,100 1,235 T/B 756,600 61 BOGA Bintang Oto Global Tbk. 1,440 1,475 1,435 1,475 35 92,071,600 133,554,698,000 4,242 1,432.039 1,475 T/J 6,400 1,460 B 1,300 62 BOLT Garuda Metalindo Tbk. 855 0 0 855 0 0 0 0 155.455 855 J 10,400 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 103,900 1,210 B 19,800 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 5,000 B 100 66 BRIS Bank BRIsyariah Tbk. 560 590 565 570 10 120,846,800 69,423,921,000 10,278 111.765 575 J 6,602,000 570 T/B 6,659,100 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 550,000 27,500,000 13 7.874 50 T/J 64,409,600 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 685 710 685 705 20 26,439,000 18,481,063,500 1,873 138.099 710 J 3,721,800 705 T/B 5,191,900 69 BSIM Bank Sinarmas Tbk. 510 510 505 510 0 11,900 6,039,000 15 347.840 510 T/J 22,900 505 B 2,400 70 BSSR Baramulti Suksessarana Tbk. 1,275 1,300 1,270 1,300 25 3,000 3,818,000 7 66.667 1,300 T/J 35,100 1,275 B 600 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 0 0 50 0 0 0 0 383.083 50 J 6,447,600 0 B 0 73 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 74 BTPN Bank BTPN Tbk. 2,230 2,250 2,230 2,250 20 121,300 271,894,000 67 435.572 2,250 T/J 161,700 2,230 B 31,700 75 BTPS Bank BTPN Syariah Tbk. 3,870 3,950 3,810 3,860 -10 8,955,300 34,767,537,000 3,511 395.897 3,870 J 19,500 3,860 T/B 29,600 76 BUKK Bukaka Teknik Utama Tbk. 710 715 700 710 0 48,900 34,389,500 22 120.339 710 T/J 9,000 705 B 6,800 77 BULL Buana Lintas Lautan Tbk. 290 294 288 290 0 159,265,900 46,221,577,600 3,540 28.359 292 J 633,100 290 T/B 106,600 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 9,475,700 473,785,000 140 2.902 50 T/J 1,676,450,100 0 B 0 79 BWPT Eagle High Plantations Tbk. 115 117 113 114 -1 79,335,700 9,115,116,200 2,118 24.933 115 J 3,426,500 114 T/B 1,755,400 80 BYAN Bayan Resources Tbk. 13,150 13,300 13,275 13,275 125 3,800 50,520,000 4 228.879 13,500 J 100 13,275 T/B 400 81 CAMP Campina Ice Cream Industry Tbk. 202 224 200 208 6 3,190,000 677,316,400 579 63.030 210 J 67,500 208 T/B 89,900 82 CARE Metro Healthcare Indonesia Tbk. 344 360 344 354 10 168,224,900 58,431,568,600 2,758 343.689 354 T/J 64,000 352 B 42,400 83 CASA Capital Financial Indonesia Tbk. 330 332 326 332 2 12,900 4,215,400 17 606.537 398 J 2,500 332 T/B 48,400 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,930 1,960 1,930 1,935 5 142,100 274,683,000 70 399.793 1,940 J 500 1,935 T/B 4,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. 152 156 145 150 -2 18,173,300 2,740,148,200 569 960.000 152 J 128,000 150 T/B 955,100 86 CITA Cita Mineral Investindo Tbk. 2,080 2,000 1,935 2,000 -80 11,600 22,599,500 17 7,257.421 2,060 J 100 1,990 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,990 1,985 1,985 1,985 -5 100 198,500 1 1,102.778 1,985 T/J 1,200 0 B 0 88 CLEO Sariguna Primatirta Tbk. 520 530 520 525 5 9,395,400 4,932,828,500 964 2,282.609 530 J 848,400 525 T/B 32,400 89 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,085 970 970 -20 110,900 111,298,500 86 92.818 1,050 J 100 970 T/B 42,500 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 0 600 30,000 3 45.455 50 T/J 160,618,300 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 302 310 310 310 8 1,000 310,000 2 156.435 320 J 13,700 310 T/B 1,700 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. 635 670 630 660 25 25,161,100 16,432,711,500 1,969 147.770 660 T/J 1,574,900 655 B 88,400 95 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 19,700 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,760 1,765 1,760 1,760 0 11,500 20,262,500 18 3,532.576 1,760 T/J 200 1,755 B 2,100 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 171,860,400 0 B 0 98 DILD Intiland Development Tbk. 178 185 176 180 2 4,088,700 735,911,400 353 31.366 180 T/J 386,700 179 B 66,000 99 DIVA Distribusi Voucher Nusantara Tbk. 1,975 1,975 1,960 1,960 -15 3,200 6,277,500 5 66.441 1,955 J 4,900 1,925 B 1,100 100 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,490 -10 19,600 88,088,000 50 26,839.620 4,490 T/J 4,800 4,480 B 7,700 101 DMAS Puradelta Lestari Tbk. 220 230 220 228 8 56,042,400 12,713,941,800 2,490 108.571 230 J 5,002,300 228 T/B 250,400 102 DMMX Digital Mediatama Maxima Tbk. 234 240 230 234 0 2,396,500 561,712,400 383 101.739 234 T/J 767,000 232 B 310,700 103 DMND Diamond Food Indonesia Tbk. 950 950 935 940 -10 83,100 78,336,500 67 102.732 950 J 22,700 940 T/B 8,900 104 DNAR Bank Oke Indonesia Tbk. 262 244 244 244 -18 500 122,000 1 221.818 254 J 2,100 244 T/B 200 105 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 400 1,392,000 1 3,056.949 3,480 T/J 6,100 3,350 B 500 106 DOID Delta Dunia Makmur Tbk. 294 306 284 286 -8 251,225,400 74,114,555,800 14,463 387.198 288 J 953,100 286 T/B 2,240,000 107 DSNG Dharma Satya Nusantara Tbk. 432 440 426 434 2 5,374,200 2,329,836,400 467 117.297 436 J 2,803,500 434 T/B 15,100 108 DSSA Dian Swastatika Sentosa Tbk 20,500 0 0 20,500 0 0 0 0 1,366.667 20,450 J 300 0 B 0 109 DUTI Duta Pertiwi Tbk 4,240 4,250 4,100 4,100 -140 8,600 36,024,000 21 412.350 4,100 T/J 500 0 B 0 110 DVLA Darya-Varia Laboratoria Tbk. 2,310 2,530 2,310 2,460 150 125,400 305,984,000 126 905.505 2,460 T/J 8,600 2,440 B 1,400 111 DWGL Dwi Guna Laksana Tbk. 232 252 252 252 20 100 25,200 1 168.000 234 J 1,600 0 B 0 112 ELSA Elnusa Tbk. 244 256 246 250 6 221,235,800 55,706,353,200 8,352 62.500 252 J 3,454,500 250 T/B 6,107,800 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 758,641,500 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,910 5,200 4,700 5,000 90 1,424,200 6,980,991,000 69 694.444 5,500 J 400 4,710 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,850 1,870 1,810 1,850 0 27,900 51,025,000 17 1,294.349 1,850 T/J 25,600 1,845 B 300 116 ERAA Erajaya Swasembada Tbk. 1,670 1,750 1,655 1,725 55 26,718,700 45,865,994,000 4,841 172.500 1,725 T/J 337,300 1,720 B 69,400 117 ESSA Surya Esa Perkasa Tbk. 155 160 156 158 3 1,048,500 164,882,000 146 294.167 159 J 564,800 158 T/B 2,100 118 EXCL XL Axiata Tbk. 2,450 2,470 2,380 2,410 -40 17,850,500 43,158,743,000 5,635 122.309 2,410 T/J 454,100 2,400 B 438,300 119 FAST Fast Food Indonesia Tbk. 910 910 900 900 -10 100,400 90,751,500 47 2,830.812 910 J 16,300 900 T/B 35,300 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,025 7,000 7,000 0 700 4,902,500 4 1,604.180 7,050 J 500 6,950 B 200 121 FILM MD Pictures Tbk. 158 162 155 160 2 692,400 109,451,000 141 76.190 161 J 22,000 160 T/B 1,500 122 FISH FKS Multi Agro Tbk. 2,700 2,740 2,710 2,710 10 200 545,000 2 2,168.000 2,700 J 1,500 2,690 B 200 123 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. 133 135 124 130 -3 784,675,900 100,024,398,900 22,651 7.222 131 J 10,897,500 130 T/B 5,019,300 125 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. 270 292 268 284 14 3,800 1,064,800 14 33.810 282 J 9,800 276 B 100 127 GIAA Garuda Indonesia (Persero) Tbk. 252 262 252 256 4 18,861,100 4,814,833,000 1,893 34.413 258 J 3,231,300 256 T/B 1,536,700 128 GJTL Gajah Tunggal Tbk. 550 570 550 555 5 3,255,500 1,814,746,000 443 108.960 560 J 250,100 555 T/B 49,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 83 78 82 1 8,077,800 656,557,500 231 20.500 82 T/J 654,000 81 B 864,100 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 17,975 17,975 0 100 1,797,500 1 3,126.087 18,000 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,320 1,320 1,305 1,310 -10 383,100 501,697,500 137 101.946 1,310 T/J 4,000 1,305 B 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. 150 0 0 150 0 0 0 0 84.386 147 J 3,100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,160 3,190 3,160 3,170 10 173,700 551,703,000 176 85.676 3,170 T/J 1,400 3,160 B 40,700 135 HERO Hero Supermarket Tbk. 840 870 835 860 20 15,900 13,307,500 19 1,795.107 845 J 900 840 B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,460 3,480 3,440 3,460 0 39,100 134,916,000 75 1,059.205 3,470 J 6,100 3,460 T/B 300 137 HITS Humpuss Intermoda Transportasi Tbk. 520 560 486 560 40 12,900 7,081,100 11 861.538 560 T/J 100 498 B 500 138 HOKI Buyung Poetra Sembada Tbk. 650 655 645 645 -5 6,796,400 4,428,228,500 487 208.065 650 J 327,700 645 T/B 487,200 139 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. 252 268 250 256 4 1,199,100 306,036,800 183 85.333 256 T/J 9,700 254 B 1,500 141 HRUM Harum Energy Tbk. 1,355 1,395 1,360 1,380 25 2,460,000 3,383,459,000 629 26.538 1,380 T/J 69,000 1,375 B 224,500 142 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 600 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 135 135 128 134 -1 583,600 76,264,400 148 127.619 134 T/J 52,300 130 B 100 144 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. 565 705 560 705 140 96,659,200 63,178,165,000 10,560 99.226 705 T/J 2,292,800 700 B 58,300 146 IMJS Indomobil Multi Jasa Tbk. 232 278 232 272 40 69,969,500 18,298,410,400 4,726 54.400 272 T/J 1,185,500 270 B 347,100 147 IMPC Impack Pratama Industri Tbk. 1,245 1,255 1,245 1,255 10 615,900 768,818,000 63 330.263 1,255 T/J 31,700 1,250 B 700 148 INAF Indofarma Tbk. 3,330 3,500 3,350 3,390 60 13,400,800 45,715,527,000 5,582 1,356.000 3,400 J 151,700 3,390 T/B 57,300 149 INCO Vale Indonesia Tbk. 3,640 3,690 3,610 3,620 -20 4,637,600 16,884,471,000 1,552 1,477.551 3,630 J 200 3,620 T/B 75,200 150 INDR Indo-Rama Synthetics Tbk. 2,330 2,300 2,260 2,270 -60 26,400 59,901,000 26 305.728 2,300 J 1,100 2,270 T/B 3,500 151 INDS Indospring Tbk. 1,940 2,100 1,940 2,100 160 7,700 15,092,000 30 196.875 2,100 T/J 700 1,940 B 10,100 152 INDY Indika Energy Tbk. 1,110 1,130 1,060 1,085 -25 45,341,400 49,624,639,500 7,604 36.780 1,085 T/J 42,700 1,080 B 180,800 153 INKP Indah Kiat Pulp & Paper Tbk. 9,675 9,750 9,325 9,350 -325 10,693,700 101,529,880,000 6,215 481.792 9,375 J 35,400 9,350 T/B 1,681,800 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 700 J 16,900 670 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,635 1,650 1,540 1,560 -75 18,600 29,432,500 38 565.217 1,600 J 300 1,545 B 1,400 156 INRU Toba Pulp Lestari Tbk. 745 750 745 750 5 2,100 1,574,500 2 7.614 750 T/J 3,200 745 B 800 157 INTP Indocement Tunggal Prakarsa Tbk. 11,775 11,875 11,750 11,800 25 4,474,400 52,796,522,500 1,903 472.000 11,825 J 7,700 11,800 T/B 5,300 158 IPCM Jasa Armada Indonesia Tbk. 224 224 220 220 -4 162,900 35,909,800 81 57.895 222 J 38,900 220 T/B 294,500 159 IPTV MNC Vision Networks Tbk. 312 312 302 310 -2 35,161,100 10,853,631,400 10,425 129.167 310 T/J 92,400 308 B 527,600 160 ISAT Indosat Tbk. 2,390 2,430 2,380 2,410 20 2,564,900 6,154,402,000 969 172.143 2,420 J 104,200 2,410 T/B 361,600 161 ITMG Indo Tambangraya Megah Tbk. 8,575 8,675 8,275 8,375 -200 7,418,200 62,402,725,000 5,992 59.821 8,375 T/J 6,800 8,350 B 38,900 162 JECC Jembo Cable Company Tbk. 6,350 0 0 6,350 0 0 0 0 481.261 6,425 J 100 6,000 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 148,112,900 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 482 480 480 480 -2 200 96,000 2 272.279 530 J 100 486 B 1,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 330 340 2 261,900 88,387,000 14 281.417 340 T/J 3,000 338 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,130 1,055 1,105 50 72,306,100 79,686,232,000 10,654 302.078 1,110 J 480,400 1,105 T/B 1,380,100 167 JRPT Jaya Real Property Tbk. 420 422 416 422 2 245,400 103,225,600 92 405.769 424 J 28,200 422 T/B 138,500 168 JSMR Jasa Marga (Persero) Tbk. 4,010 4,070 4,010 4,050 40 5,855,300 23,699,830,000 2,466 238.825 4,060 J 53,000 4,050 T/B 27,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 755 770 755 770 15 3,804,000 2,896,436,000 50 1,711.111 770 T/J 10,600 765 B 13,800 171 KAEF Kimia Farma Tbk. 3,330 3,480 3,300 3,350 20 46,216,900 156,619,955,000 15,168 3,350.000 3,360 J 265,300 3,350 T/B 79,200 172 KBAG Karya Bersama Anugerah Tbk. 280 280 262 262 -18 312,400 82,524,200 75 262.000 262 T/J 378,600 0 B 0 173 KBLI KMI Wire & Cable Tbk. 380 380 372 378 -2 632,800 238,360,200 160 45.930 380 J 195,700 378 T/B 14,400 174 KEEN Kencana Energi Lestari Tbk. 328 328 318 320 -8 2,851,800 918,860,800 221 80.808 320 T/J 82,000 318 B 39,400 175 KEJU Mulia Boga Raya Tbk. 1,070 1,100 1,040 1,040 -30 225,700 240,202,000 95 138.667 1,070 J 1,600 1,040 T/B 400 176 KIJA Kawasan Industri Jababeka Tbk. 145 147 142 144 -1 5,297,000 759,751,700 146 4.996 144 T/J 832,300 143 B 8,800 177 KINO Kino Indonesia Tbk. 3,290 3,310 3,270 3,270 -20 155,800 509,823,000 87 86.053 3,270 T/J 1,900 3,260 B 26,400 178 KMTR Kirana Megatara Tbk. 318 320 310 320 2 12,700 4,055,600 11 69.869 320 T/J 100 310 B 8,000 179 KOTA DMS Propertindo Tbk. 640 640 630 640 0 11,033,200 6,999,192,000 460 320.000 640 T/J 250,000 635 B 150,000 180 KPIG MNC Land Tbk. 109 110 107 109 0 12,237,400 1,333,227,200 1,659 234.545 109 T/J 499,400 108 B 500,100 181 KRAS Krakatau Steel (Persero) Tbk. 376 382 374 374 -2 27,799,300 10,485,766,800 2,446 46.496 376 J 422,000 374 T/B 1,028,300 182 KREN Kresna Graha Investama Tbk. 97 97 91 97 0 51,207,400 4,774,510,500 2,546 1,009.155 97 T/J 2,231,800 94 B 24,500 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,450 5,300 5,250 5,250 -200 800 4,215,000 6 86.777 5,975 J 1,100 5,250 T/B 1,800 184 LINK Link Net Tbk. 1,910 1,975 1,920 1,945 35 2,260,800 4,413,323,000 1,587 121.562 1,950 J 14,000 1,945 T/B 22,400 185 LPCK Lippo Cikarang Tbk 780 800 775 795 15 566,000 448,853,500 140 89.633 795 T/J 75,000 785 B 60,800 186 LPKR Lippo Karawaci Tbk. 141 143 139 139 -2 4,662,100 652,435,900 469 44.885 140 J 144,600 139 T/B 1,622,100 187 LPPF Matahari Department Store Tbk. 1,235 1,265 1,230 1,260 25 20,056,100 25,035,578,500 2,393 28.551 1,260 T/J 1,430,000 1,255 B 269,300 188 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,020 1,000 1,005 0 24,385,100 24,614,274,500 2,548 259.355 1,005 T/J 646,800 1,000 B 1,217,300 189 MAIN Malindo Feedmill Tbk. 595 640 595 635 40 44,877,100 28,079,948,000 4,947 360.795 635 T/J 867,500 630 B 982,600 190 MAPA Map Aktif Adiperkasa Tbk. 2,050 2,130 2,030 2,120 70 1,613,300 3,385,975,000 624 100.952 2,130 J 22,200 2,120 T/B 12,800 191 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,260 1,225 1,230 -80 1,000 1,231,500 7 73.214 1,305 J 100 1,225 B 2,200 192 MAPI Mitra Adiperkasa Tbk. 690 700 685 695 5 10,854,300 7,538,026,000 935 1,115.301 700 J 753,300 695 T/B 682,600 193 MARK Mark Dynamics Indonesia Tbk. 935 955 900 910 -25 9,635,700 9,023,756,500 1,547 1,820.000 910 T/J 65,800 905 B 120,000 194 MASA Multistrada Arah Sarana Tbk. 600 595 565 565 -35 2,200 1,257,500 9 401.735 590 J 200 0 B 0 195 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 200 196 MBAP Mitrabara Adiperdana Tbk. 1,855 1,910 1,800 1,865 10 423,000 785,476,000 188 143.462 1,865 T/J 6,200 1,835 B 200 197 MCAS M Cash Integrasi Tbk. 2,310 2,330 2,210 2,300 -10 1,328,700 3,014,808,000 427 166.065 2,300 T/J 7,100 2,260 B 200 198 MCOR Bank China Construction Bank Indonesia Tbk. 128 129 126 128 0 4,034,900 512,428,900 160 114.806 128 T/J 302,900 127 B 500 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 800 40,000 7 36.232 50 T/J 1,760,400 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,980 1,970 1,875 1,915 -65 135,105,800 259,331,464,500 15,593 499.359 1,915 T/J 1,290,800 1,910 B 42,000 201 MEDC Medco Energi Internasional Tbk. 492 565 498 565 73 496,155,800 265,921,361,500 20,857 995.121 570 J 2,782,400 565 T/B 13,397,400 202 MEGA Bank Mega Tbk. 7,200 7,100 7,100 7,100 -100 300 2,130,000 2 5,175.380 7,100 T/J 100 6,850 B 400 203 MERK Merck Tbk. 3,360 3,460 3,340 3,410 50 290,400 994,174,000 208 8,990.956 3,410 T/J 800 3,400 B 7,400 204 META Nusantara Infrastructure Tbk. 111 114 106 113 2 38,100 4,217,500 18 34.234 113 T/J 239,100 111 B 25,400 205 MFIN Mandala Multifinance Tbk. 970 1,020 945 960 -10 54,300 51,826,500 67 984.615 960 T/J 900 950 B 1,900 206 MGRO Mahkota Group Tbk. 825 835 820 830 5 3,851,200 3,187,189,000 426 368.889 830 T/J 117,800 825 B 3,300 207 MIDI Midi Utama Indonesia Tbk. 1,310 1,315 1,315 1,315 5 1,300 1,709,500 4 478.182 1,440 J 200 1,315 T/B 700 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,400 2,410 2,300 2,320 -80 19,415,300 45,530,557,000 2,537 136.592 2,320 T/J 45,300 2,310 B 82,800 209 MKPI Metropolitan Kentjana Tbk. 14,625 14,375 14,375 14,375 -250 100 1,437,500 1 684.524 14,375 T/J 400 0 B 0 210 MLBI Multi Bintang Indonesia Tbk. 9,650 9,700 9,650 9,700 50 57,400 556,150,000 47 61,783.439 9,700 T/J 32,600 9,650 B 600 211 MLPT Multipolar Technology Tbk. 575 590 575 580 5 124,200 71,519,000 74 120.833 580 T/J 11,400 575 B 25,300 212 MMLP Mega Manunggal Property Tbk. 187 195 187 188 1 9,146,000 1,726,646,400 215 32.137 188 T/J 3,496,800 187 B 749,200 213 MNCN Media Nusantara Citra Tbk. 885 895 870 880 -5 91,438,200 80,517,188,000 5,212 97.778 880 T/J 1,179,900 875 B 2,750,800 214 MOLI Madusari Murni Indah Tbk. 950 960 885 900 -50 70,000 64,450,000 19 155.172 900 T/J 619,000 885 B 200 215 MPMX Mitra Pinasthika Mustika Tbk. 486 488 484 486 0 371,400 180,495,200 212 32.400 486 T/J 61,700 484 B 60,700 216 MPRO Maha Properti Indonesia Tbk. 890 940 940 940 50 100 94,000 1 854.545 840 J 100 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,400 4,500 4,500 4,500 100 100 450,000 1 408.170 4,500 T/J 400 4,300 B 500 218 MSIN MNC Studios International Tbk. 298 304 298 302 4 7,572,500 2,295,724,800 2,664 60.400 302 T/J 158,800 300 B 83,200 219 MSKY MNC Sky Vision Tbk. 1,140 1,100 1,100 1,100 -40 400 440,000 2 72.368 1,100 T/J 79,600 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,625 1,645 1,615 1,615 -10 1,530,000 2,488,969,500 430 2,907.395 1,625 J 27,100 1,615 T/B 18,300 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 82,707,200 0 B 0 222 MTLA Metropolitan Land Tbk. 400 396 390 390 -10 500 195,600 3 163.968 396 J 49,900 390 T/B 3,500 223 MYOH Samindo Resources Tbk. 1,130 1,130 1,125 1,125 -5 30,200 33,976,000 4 133.996 1,125 T/J 284,000 1,105 B 5,500 224 MYOR Mayora Indah Tbk. 2,280 2,310 2,240 2,250 -30 5,969,900 13,443,548,000 1,041 11,255.628 2,250 T/J 59,200 2,240 B 905,100 225 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. 280 308 280 290 10 74,268,200 21,290,394,400 1,078 281.553 290 T/J 336,900 288 B 11,100 228 NFCX NFC Indonesia Tbk. 1,900 1,900 1,900 1,900 0 1,000 1,900,000 2 102.703 1,895 J 1,500 1,850 B 25,000 229 NIKL Pelat Timah Nusantara Tbk. 900 920 885 885 -15 4,206,500 3,767,472,500 915 272.308 890 J 183,900 885 T/B 289,300 230 NIRO City Retail Developments Tbk. 143 140 135 135 -8 3,800 513,500 6 128.571 143 J 51,200 135 T/B 97,200 231 NISP Bank OCBC NISP Tbk. 710 720 710 715 5 298,200 212,978,000 67 866.415 720 J 8,800 715 T/B 2,900 232 NOBU Bank Nationalnobu Tbk. 665 770 625 770 105 12,300 9,187,000 10 205.333 765 J 14,000 760 B 100 233 PALM Provident Agro Tbk. 266 280 266 280 14 244,600 67,525,800 55 76.530 282 J 25,500 280 T/B 25,900 234 PBID Panca Budi Idaman Tbk. 900 900 875 885 -15 66,500 58,588,000 73 104.118 885 T/J 40,700 880 B 2,200 235 PBRX Pan Brothers Tbk. 244 258 244 244 0 1,569,800 394,576,800 91 431.858 250 J 1,000 244 T/B 235,700 236 PBSA Paramita Bangun Sarana Tbk. 670 750 665 750 80 1,700 1,147,000 5 62.500 750 T/J 16,800 660 B 2,100 237 PGAS Perusahaan Gas Negara Tbk. 1,210 1,230 1,205 1,210 0 84,151,400 102,283,160,000 4,573 403.333 1,215 J 1,282,500 1,210 T/B 2,068,800 238 PGUN Pradiksi Gunatama Tbk. 360 362 356 358 -2 3,536,300 1,269,009,600 122 311.304 360 J 156,900 358 T/B 49,300 239 PLIN Plaza Indonesia Realty Tbk. 2,400 2,450 2,390 2,450 50 900 2,158,000 5 1,016.640 2,450 T/J 5,500 2,390 B 3,400 240 PMJS Putra Mandiri Jembar Tbk. 127 128 128 128 1 3,100 396,800 5 102.400 128 T/J 17,100 126 B 400,000 241 PNBN Bank Pan Indonesia Tbk 775 805 775 785 10 19,532,300 15,475,938,000 1,199 1,307.026 790 J 183,000 785 T/B 437,100 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,582,800 79,140,000 133 50.000 50 T/J 8,651,200 0 B 0 243 PNIN Paninvest Tbk. 720 720 715 720 0 406,500 292,652,500 116 765.632 720 T/J 3,735,400 715 B 78,300 244 PNLF Panin Financial Tbk. 178 185 178 182 4 33,490,400 6,053,483,000 1,121 196.714 182 T/J 562,600 181 B 695,600 245 POLI Pollux Investasi Internasional Tbk. 1,160 1,240 1,080 1,080 -80 262,700 287,870,500 355 66.055 1,080 T/J 8,200 0 B 0 246 POLL Pollux Properti Indonesia Tbk. 3,850 4,000 3,850 3,950 100 12,400 48,718,000 67 642.276 3,960 J 100 3,880 B 700 247 PORT Nusantara Pelabuhan Handal Tbk. 482 452 452 452 -30 100 45,200 1 84.486 600 J 2,800 458 B 100 248 POWR Cikarang Listrindo Tbk. 625 650 620 640 15 22,696,900 14,468,166,000 1,378 42.667 640 T/J 681,700 635 B 822,600 249 PPRE PP Presisi Tbk. 172 180 172 179 7 11,894,500 2,079,470,200 2,299 41.628 180 J 511,900 179 T/B 168,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 2,929,200 146,460,000 154 108.108 50 T/J 71,471,000 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,010 3,030 3,000 3,010 0 131,800 396,634,000 52 46.308 3,070 J 300 3,010 T/B 50,000 252 PRIM Royal Prima Tbk. 268 268 258 258 -10 200 52,600 2 51.600 288 J 500 268 B 200 253 PSAB J Resources Asia Pasifik Tbk. 270 276 258 262 -8 115,807,000 30,581,572,800 7,871 850.015 264 J 974,000 262 T/B 2,291,600 254 PSGO Palma Serasih Tbk. 111 114 107 112 1 30,000 3,326,600 25 106.667 112 T/J 600 110 B 51,200 255 PTBA Bukit Asam Tbk. 2,120 2,140 2,080 2,100 -20 37,992,000 79,930,936,000 6,605 1,826.087 2,100 T/J 383,500 2,090 B 873,200 256 PTPP PP (Persero) Tbk. 940 985 940 985 45 72,324,400 70,368,342,000 6,127 185.150 990 J 2,868,800 985 T/B 6,428,500 257 PTPW Pratama Widya Tbk. 1,645 1,725 1,625 1,710 65 15,896,800 26,729,388,000 2,122 263.077 1,710 T/J 32,800 1,705 B 128,500 258 PTRO Petrosea Tbk. 1,935 1,960 1,925 1,945 10 1,286,000 2,503,737,500 414 1,556.000 1,950 J 81,700 1,945 T/B 6,300 259 PTSN Sat Nusapersada Tbk 254 260 238 238 -16 13,037,000 3,147,922,400 1,579 123.104 240 J 653,400 238 T/B 756,300 260 PWON Pakuwon Jati Tbk. 384 394 384 394 10 163,448,800 63,763,448,200 8,271 1,518.948 396 J 5,936,800 394 T/B 393,000 261 PZZA Sarimelati Kencana Tbk. 630 640 620 620 -10 2,176,200 1,359,804,500 599 56.364 625 J 48,300 620 T/B 15,900 262 RALS Ramayana Lestari Sentosa Tbk. 625 640 610 625 0 41,665,300 26,067,854,000 2,042 390.625 625 T/J 6,405,900 620 B 1,369,600 263 RDTX Roda Vivatex Tbk 5,750 0 0 5,750 0 0 0 0 302.920 5,750 J 18,700 5,650 B 6,000 264 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. 420 420 420 420 0 392,600 164,892,000 87 257.669 420 T/J 36,700 418 B 14,800 266 RMBA Bentoel Internasional Investama Tbk. 282 282 264 264 -18 19,400 5,167,800 30 2,065.728 264 T/J 172,900 0 B 0 267 ROTI Nippon Indosari Corpindo Tbk. 1,200 1,220 1,190 1,220 20 256,900 312,093,000 77 478.431 1,225 J 25,200 1,220 T/B 100 268 SAMF Saraswanti Anugerah Makmur Tbk. 356 376 354 356 0 25,400 9,203,800 27 296.667 356 T/J 10,000 354 B 25,600 269 SAPX Satria Antaran Prima Tbk. 2,240 2,220 2,220 2,220 -20 19,700 43,734,000 6 888.000 2,220 T/J 1,300 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,750 9,850 9,850 9,850 100 500 4,925,000 1 6,354.839 9,900 J 100 9,475 B 100 271 SCMA Surya Citra Media Tbk. 1,225 1,235 1,205 1,215 -10 11,763,900 14,368,472,000 1,405 549.642 1,220 J 316,900 1,215 T/B 300,900 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 740 740 740 0 3,700 2,738,000 2 827.694 740 T/J 50,000 735 B 10,000 273 SFAN Surya Fajar Capital Tbk. 955 960 920 960 5 41,700 38,840,000 22 510.638 960 T/J 600 940 B 500 274 SGRO Sampoerna Agro Tbk. 1,690 1,740 1,685 1,700 10 607,500 1,030,676,500 141 72.650 1,700 T/J 4,400 1,695 B 9,400 275 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,990 J 11,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 585 590 580 580 -5 366,000 213,834,000 116 414.286 580 T/J 10,900 575 B 44,400 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,395 1,410 1,375 1,380 -15 6,695,800 9,300,257,500 2,004 237.931 1,385 J 259,300 1,380 T/B 135,500 278 SILO Siloam International Hospitals Tbk. 4,620 4,680 4,610 4,660 40 69,500 323,618,000 110 52.925 4,670 J 1,100 4,660 T/B 10,400 279 SIMP Salim Ivomas Pratama Tbk. 324 326 320 320 -4 9,429,400 3,032,107,000 784 29.091 322 J 248,500 320 T/B 121,100 280 SIPD Sierad Produce Tbk. 1,130 1,150 1,055 1,150 20 175,700 194,840,000 39 1.278 1,170 J 10,600 1,120 B 100 281 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,600 J 100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,225 5,100 5,150 0 256,200 1,318,072,500 47 4,478.261 5,200 J 7,400 5,125 B 100 283 SMAR Smart Tbk. 3,310 3,350 3,300 3,300 -10 2,800 9,283,000 12 1,090.332 3,300 T/J 11,000 3,270 B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. 515 530 510 520 5 13,677,100 7,101,123,500 1,880 92.857 520 T/J 272,400 515 B 657,800 285 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,065 1,040 1,055 15 141,200 148,516,000 74 1,274.155 1,060 J 21,000 1,055 T/B 1,900 286 SMRA Summarecon Agung Tbk. 525 570 525 570 45 158,740,300 87,934,666,000 7,180 936.576 575 J 3,373,800 570 T/B 2,783,500 287 SMSM Selamat Sempurna Tbk. 1,340 1,355 1,325 1,330 -10 2,674,400 3,579,285,500 1,268 3,552.445 1,330 T/J 195,400 1,325 B 44,100 288 SONA Sona Topas Tourism Industry Tbk. 6,000 6,000 6,000 6,000 0 100 600,000 1 581.818 6,000 T/J 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 418 450 414 438 20 336,400 145,423,400 119 37.759 440 J 1,100 438 T/B 2,500 290 SQMI Wilton Makmur Indonesia Tbk. 189 191 185 186 -3 7,448,400 1,392,860,400 584 105.695 186 T/J 479,000 185 B 1,659,300 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 131 128 131 3 1,100 141,400 3 139.806 133 J 30,000 129 B 700 292 SRIL Sri Rejeki Isman Tbk. 192 195 192 193 1 14,050,200 2,720,813,000 1,262 80.417 194 J 1,397,200 193 T/B 585,800 293 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,920 2,770 2,890 70 156,200 451,276,000 163 52.545 2,900 J 2,200 2,890 T/B 1,000 294 SSIA Surya Semesta Internusa Tbk. 360 368 358 358 -2 17,672,000 6,402,325,200 1,158 146.872 358 T/J 3,509,300 356 B 739,500 295 SSMS Sawit Sumbermas Sarana Tbk. 820 830 810 825 5 442,500 362,119,500 179 123.134 825 T/J 35,000 820 B 96,600 296 STTP Siantar Top Tbk. 7,425 7,475 7,425 7,425 0 200 1,490,000 2 4,387.520 7,875 J 200 7,425 T/B 4,100 297 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. 4,500 4,200 4,190 4,200 -300 600 2,516,000 5 128.994 4,200 T/J 100 4,190 B 1,400 299 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. 54 55 53 54 0 2,462,500 132,783,300 189 493.376 54 T/J 95,200 53 B 1,892,900 301 TARA Sitara Propertindo Tbk. 52 50 50 50 -2 357,400 17,870,000 30 47.170 50 T/J 9,812,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,285 1,340 1,270 1,330 45 85,943,100 112,079,789,000 4,560 328.395 1,330 T/J 1,750,800 1,325 B 79,300 303 TBLA Tunas Baru Lampung Tbk. 810 835 805 830 20 7,716,800 6,330,922,500 1,089 189.001 830 T/J 112,200 825 B 91,700 304 TCID Mandom Indonesia Tbk. 6,650 6,900 6,600 6,900 250 4,200 27,755,000 12 676.789 6,600 J 1,800 6,575 B 1,200 305 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,180 4,210 30 10,360,700 43,503,730,000 5,228 3,050.725 4,220 J 57,400 4,210 T/B 8,700 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,900 307 TFCO Tifico Fiber Indonesia Tbk. 300 282 282 282 -18 100 28,200 1 63.905 0 J 0 286 B 100 308 TGKA Tigaraksa Satria Tbk. 7,500 7,500 7,500 7,500 0 200 1,500,000 2 6,163.202 7,500 T/J 400 0 B 0 309 TINS Timah Tbk. 790 800 765 780 -10 17,915,800 13,988,380,000 2,148 398.575 780 T/J 274,200 775 B 120,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,200 7,375 7,025 7,050 -150 23,522,400 168,031,335,000 9,311 435.889 7,075 J 91,200 7,050 T/B 269,000 311 TOBA Toba Bara Sejahtra Tbk. 346 346 342 346 0 110,000 37,892,200 14 73.014 346 T/J 42,000 344 B 800 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 200 10,000 1 80.475 50 T/J 17,640,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 296 298 292 294 -2 2,428,100 715,479,200 470 105.669 296 J 73,100 294 T/B 25,000 314 TOTO Surya Toto Indonesia Tbk. 220 226 220 224 4 576,300 129,000,400 54 726.636 224 T/J 3,326,500 222 B 60,200 315 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. 226 232 224 230 4 15,614,800 3,555,459,000 807 115.000 232 J 346,600 230 T/B 479,200 317 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. 400 420 420 420 20 100 42,000 1 250.537 400 J 50,000 386 B 500 319 TSPC Tempo Scan Pacific Tbk. 1,355 1,370 1,340 1,365 10 110,700 149,967,500 104 243.506 1,365 T/J 3,100 1,360 B 8,000 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,450 2,450 2,440 2,440 -10 7,400 18,060,000 5 63.377 2,440 T/J 5,000 2,370 B 200 321 TURI Tunas Ridean Tbk. 1,385 1,390 1,385 1,385 0 300,000 416,400,000 14 3,077.778 1,385 T/J 100 1,375 B 4,500 322 UCID Uni-Charm Indonesia Tbk. 1,455 1,475 1,430 1,465 10 51,800 75,443,500 87 97.667 1,465 T/J 7,300 1,460 B 5,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,620 1,605 1,610 0 449,600 724,004,000 344 3,121.607 1,615 J 116,300 1,610 T/B 99,100 324 UNIC Unggul Indah Cahaya Tbk. 3,500 3,600 3,500 3,500 0 26,400 92,518,000 22 129.626 3,600 J 200 3,500 T/B 30,000 325 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,400 1,345 B 1,300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 186 194 186 194 8 25,183,700 4,825,066,000 1,451 66.897 194 T/J 678,400 193 B 71,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,180 1,115 1,180 65 34,396,400 39,908,644,500 4,421 303.301 1,185 J 1,146,600 1,180 T/B 2,069,500 328 WOOD Integra Indocabinet Tbk. 390 414 390 414 24 122,807,700 49,680,166,200 6,253 159.231 414 T/J 1,184,700 412 B 778,200 329 WSBP Waskita Beton Precast Tbk. 165 174 164 173 8 79,766,500 13,627,076,500 3,036 35.306 174 J 1,874,000 173 T/B 517,600 330 WSKT Waskita Karya (Persero) Tbk. 630 655 630 655 25 52,661,700 34,047,362,000 3,961 176.788 660 J 4,992,000 655 T/B 2,457,400 331 WTON Wijaya Karya Beton Tbk. 272 282 272 280 8 21,197,200 5,895,050,400 1,078 47.458 280 T/J 1,257,900 278 B 79,800 332 ZINC Kapuas Prima Coal Tbk. 139 142 138 139 0 161,123,000 22,620,427,900 2,165 495.526 139 T/J 944,300 138 B 4,007,300 Total 6,659,237,500 4,378,350,386,200 464,386 4,379,745,900 124,437,200 Jakarta, 11 August 2020 Trading Division