List of Securities Quotation: IDX SMC Composite Date: Wednesday, 12 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. 10,175 10,200 9,850 10,000 -175 2,736,100 27,439,772,500 2,152 812.375 10,050 J 16,900 10,000 T/B 46,600 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,200 0 B 0 3 ABMM ABM Investama Tbk. 1,005 1,000 995 1,000 -5 1,400 1,396,000 6 26.667 1,005 J 2,600 995 B 2,000 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,660 1,630 1,640 -10 9,931,500 16,272,898,500 4,336 2,000.000 1,640 T/J 1,242,700 1,635 B 208,700 5 ADHI Adhi Karya (Persero) Tbk. 605 620 595 610 5 16,348,000 9,950,734,000 1,552 479.059 610 T/J 964,000 605 B 2,006,800 6 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,775 7,675 7,750 50 87,000 672,912,500 156 333.333 7,775 J 4,700 7,750 T/B 1,200 7 ADRO Adaro Energy Tbk. 1,150 1,150 1,105 1,120 -30 46,530,100 52,005,454,500 7,003 101.818 1,125 J 2,682,700 1,120 T/B 671,500 8 AGII Aneka Gas Industri Tbk. 525 560 520 525 0 102,200 53,918,500 82 47.727 525 T/J 1,200 520 B 4,200 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 242 298 238 274 32 609,041,300 170,180,152,400 24,430 447.654 276 J 838,600 274 T/B 33,356,700 10 AGRS Bank IBK Indonesia Tbk. 149 155 149 155 6 33,100 4,979,300 13 140.909 155 T/J 28,700 150 B 800 11 AKRA AKR Corporindo Tbk. 2,870 2,900 2,820 2,860 -10 19,839,100 56,673,913,000 2,594 2,279.411 2,860 T/J 1,028,700 2,850 B 229,200 12 AMAG Asuransi Multi Artha Guna Tbk. 224 226 218 222 -2 509,500 112,180,000 101 211.429 222 T/J 34,600 220 B 16,500 13 AMAR Bank Amar Indonesia Tbk. 374 378 348 358 -16 247,100 88,951,400 62 205.747 368 J 14,800 358 T/B 23,700 14 AMFG Asahimas Flat Glass Tbk. 2,650 0 0 2,650 0 0 0 0 108.163 2,790 J 225,000 2,640 B 4,300 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 2,000 1,990 2,000 5 29,600 59,050,000 7 105.263 2,000 T/J 2,000 1,995 B 1,000 16 AMRT Sumber Alfaria Trijaya Tbk. 730 740 725 725 -5 336,700 245,827,500 225 1,850.009 735 J 19,500 725 T/B 128,200 17 ANJT Austindo Nusantara Jaya Tbk. 545 520 515 520 -25 200 103,500 2 43.333 590 J 2,400 520 T/B 13,800 18 ANTM Aneka Tambang Tbk. 800 795 750 770 -30 188,570,300 144,622,777,000 15,624 507.681 775 J 2,316,500 770 T/B 3,259,600 19 APIC Pacific Strategic Financial Tbk. 885 885 835 850 -35 34,683,100 29,765,044,500 3,226 904.101 850 T/J 296,700 845 B 34,400 20 APLN Agung Podomoro Land Tbk. 109 113 108 110 1 23,996,100 2,650,720,300 1,082 30.137 111 J 363,200 110 T/B 3,984,100 21 ARII Atlas Resources Tbk. 450 450 450 450 0 400 180,000 2 30.000 440 J 34,900 422 B 2,400 22 ARNA Arwana Citramulia Tbk. 440 464 430 446 6 3,443,200 1,546,718,400 221 3,031.333 454 J 50,000 446 T/B 134,400 23 ARTO Bank Jago Tbk. 2,720 2,740 2,710 2,720 0 30,400 82,869,000 35 13,708.296 2,720 T/J 2,200 2,710 B 10,200 24 ASMI Asuransi Kresna Mitra Tbk. 1,180 1,190 1,180 1,185 5 21,600 25,608,000 24 2,194.444 1,185 T/J 100 1,180 B 1,900 25 ASRI Alam Sutera Realty Tbk. 118 124 117 120 2 86,445,900 10,433,775,500 2,390 114.286 121 J 2,348,500 120 T/B 1,573,500 26 ASSA Adi Sarana Armada Tbk. 595 605 575 580 -15 9,823,000 5,745,378,000 821 148.718 585 J 444,400 580 T/B 60,000 27 ATIC Anabatic Technologies Tbk. 645 605 605 605 -40 100 60,500 1 86.429 665 J 100 610 B 1,200 28 AUTO Astra Otoparts Tbk. 885 895 875 885 0 1,170,000 1,030,310,500 275 800.398 885 T/J 741,100 880 B 415,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 10,000 500,000 1 57.388 50 T/J 45,914,900 0 B 0 30 BACA Bank Capital Indonesia Tbk. 400 400 400 400 0 50,100 20,040,000 20 294.909 400 T/J 17,100 374 B 2,300 31 BALI Bali Towerindo Sentra Tbk. 880 855 855 855 -25 100 85,500 1 1,068.750 880 J 3,300 855 T/B 500 32 BBKP Bank Bukopin Tbk. 197 204 194 198 1 220,341,800 43,838,496,700 4,466 59.373 199 J 2,870,700 198 T/B 2,449,500 33 BBMD Bank Mestika Dharma Tbk. 1,400 1,400 1,400 1,400 0 100 140,000 1 101.449 1,395 J 200 1,330 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,410 1,490 1,395 1,465 55 138,633,400 201,761,890,000 11,591 191.087 1,465 T/J 4,950,000 1,460 B 279,800 35 BBYB Bank Yudha Bhakti Tbk. 298 298 280 294 -4 15,600 4,417,200 9 299.328 290 J 6,200 280 B 3,500 36 BCAP MNC Kapital Indonesia Tbk. 145 154 142 143 -2 17,389,200 2,579,813,600 3,158 405.536 144 J 92,500 143 T/B 40,400 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 7,600 38 BDMN Bank Danamon Indonesia Tbk. 2,800 2,850 2,770 2,800 0 2,477,300 6,964,424,000 822 1.581 2,810 J 1,100 2,800 T/B 137,500 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 34,700 1,735,000 12 217.306 50 T/J 735,918,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 156 160 155 158 2 9,130,700 1,437,937,700 517 526.667 160 J 89,200 158 T/B 291,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 124 127 121 122 -2 47,304,200 5,854,818,300 1,810 71.765 123 J 994,600 122 T/B 2,050,300 42 BFIN BFI Finance Indonesia Tbk. 358 374 350 360 2 53,177,200 19,177,741,600 2,651 1,844.829 362 J 9,400 360 T/B 329,100 43 BHAT Bhakti Multi Artha Tbk. 446 450 438 446 0 140,129,300 62,188,042,200 2,312 433.010 446 T/J 338,600 444 B 31,000 44 BHIT MNC Investama Tbk. 50 50 50 50 0 2,660,600 133,030,000 185 146.220 50 T/J 35,579,700 0 B 0 45 BINA Bank Ina Perdana Tbk. 840 850 840 840 0 155,100 130,814,000 14 474.587 850 J 67,800 840 T/B 7,200 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,600 180,000 8 35.714 50 T/J 73,919,800 0 B 0 47 BIRD Blue Bird Tbk. 1,015 1,100 1,015 1,080 65 2,105,200 2,217,092,000 494 16.615 1,085 J 31,000 1,080 T/B 8,600 48 BISI BISI International Tbk. 910 910 900 905 -5 570,200 515,642,000 172 452.500 905 T/J 91,200 900 B 224,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 960 925 960 30 31,931,500 30,351,272,500 3,555 160.000 960 T/J 292,600 955 B 171,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 580 550 570 15 43,431,600 24,557,000,000 4,351 132.558 570 T/J 2,276,500 565 B 563,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,500,800 75,040,000 42 3.455 50 T/J 182,745,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 76 73 74 1 34,200 2,536,200 9 169.803 74 T/J 9,800 73 B 3,200 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,400 70,000 2 0.658 50 T/J 147,966,600 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 3,600 3,600 3,600 0 100 360,000 1 240.000 3,600 T/J 1,000 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 278 294 278 278 0 2,800 781,200 8 86.875 282 J 2,500 280 B 10,000 56 BMTR Global Mediacom Tbk. 212 264 212 264 52 287,557,800 73,070,990,200 8,872 214.879 0 J 0 264 T/B 35,196,500 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 3,800 190,000 4 0.172 50 T/J 78,506,800 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 785 815 785 805 20 16,630,100 13,339,147,000 2,182 5.944 805 T/J 1,076,100 800 B 1,287,200 59 BNII Bank Maybank Indonesia Tbk. 204 226 204 210 6 38,054,700 8,238,478,200 2,825 2.502 212 J 122,300 210 T/B 660,200 60 BNLI Bank Permata Tbk. 1,235 1,240 1,220 1,220 -15 21,388,400 26,267,723,000 538 13.283 1,225 J 20,000 1,220 T/B 1,459,800 61 BOGA Bintang Oto Global Tbk. 1,475 1,475 1,455 1,475 0 74,199,800 108,479,870,000 4,335 1,432.039 1,475 T/J 76,500 1,465 B 17,500 62 BOLT Garuda Metalindo Tbk. 855 850 850 850 -5 666,000 566,100,000 2 154.545 850 T/J 1,100 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 140,300 1,210 B 13,300 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 5,100 5,100 5,100 -225 200 1,020,000 2 198.486 5,100 T/J 400 0 B 0 66 BRIS Bank BRIsyariah Tbk. 570 635 560 590 20 703,486,100 425,262,558,500 45,149 115.686 595 J 1,921,500 590 T/B 8,068,900 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 3,198,000 159,900,000 17 7.874 50 T/J 61,247,300 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 705 720 695 715 10 47,225,200 33,587,291,000 2,865 140.057 720 J 4,145,600 715 T/B 5,444,700 69 BSIM Bank Sinarmas Tbk. 510 510 500 510 0 32,600 16,376,000 25 347.840 510 T/J 1,000 500 B 6,000 70 BSSR Baramulti Suksessarana Tbk. 1,300 1,305 1,275 1,300 0 7,200 9,258,000 18 66.667 1,300 T/J 900 1,275 B 3,500 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 0 0 50 0 0 0 0 383.083 50 J 7,958,500 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. 2,250 2,400 2,230 2,340 90 367,800 838,969,000 196 452.995 2,340 T/J 36,300 2,330 B 300 75 BTPS Bank BTPN Syariah Tbk. 3,860 4,050 3,870 4,020 160 9,620,200 37,989,983,000 4,203 412.308 4,020 T/J 59,300 4,010 B 29,400 76 BUKK Bukaka Teknik Utama Tbk. 710 715 705 710 0 15,900 11,287,000 16 120.339 710 T/J 8,400 705 B 600 77 BULL Buana Lintas Lautan Tbk. 290 292 284 284 -6 194,316,500 56,050,273,000 4,266 27.772 286 J 203,000 284 T/B 2,695,500 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,888,300 394,415,000 112 2.902 50 T/J 1,547,792,200 0 B 0 79 BWPT Eagle High Plantations Tbk. 114 115 110 112 -2 75,879,400 8,468,280,300 2,556 24.495 113 J 2,411,900 112 T/B 79,800 80 BYAN Bayan Resources Tbk. 13,275 0 0 13,275 0 0 0 0 228.879 13,500 J 100 13,350 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. 208 210 200 206 -2 769,200 158,046,200 190 62.424 208 J 108,300 206 T/B 46,900 82 CARE Metro Healthcare Indonesia Tbk. 354 356 344 346 -8 120,297,900 42,259,566,400 2,719 335.922 346 T/J 800 344 B 200,500 83 CASA Capital Financial Indonesia Tbk. 332 334 326 334 2 426,400 142,225,800 29 610.191 336 J 27,800 334 T/B 9,500 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,935 1,960 1,925 1,960 25 59,900 115,858,000 57 404.959 1,960 T/J 50,600 1,955 B 500 85 CENT Centratama Telekomunikasi Indonesia Tbk. 150 151 140 143 -7 17,968,800 2,592,160,200 482 915.200 145 J 154,500 143 T/B 1,620,800 86 CITA Cita Mineral Investindo Tbk. 2,000 1,990 1,935 1,935 -65 5,400 10,470,500 10 7,021.555 2,000 J 100,000 1,930 B 100 87 CLAY Citra Putra Realty Tbk. 1,985 1,985 1,985 1,985 0 1,700 3,374,500 6 1,102.778 1,985 T/J 8,400 1,850 B 100 88 CLEO Sariguna Primatirta Tbk. 525 530 520 520 -5 7,017,200 3,681,588,500 840 2,260.870 525 J 156,800 520 T/B 274,700 89 CMNP Citra Marga Nusaphala Persada Tbk. 970 1,000 930 960 -10 292,200 282,089,000 126 91.861 980 J 100 960 T/B 6,700 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 27,500 1,375,000 8 45.455 50 T/J 180,997,500 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 310 304 298 298 -12 7,001,100 2,100,548,200 35 150.380 300 J 200 298 T/B 60,000 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 2,500 94 CTRA Ciputra Development Tbk. 660 700 640 680 20 65,455,100 44,453,502,500 5,570 152.248 680 T/J 668,300 675 B 186,200 95 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 31,000 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,760 1,760 1,740 1,760 0 17,100 29,968,500 21 3,532.576 1,760 T/J 4,800 1,750 B 800 97 DEWA Darma Henwa Tbk 50 50 50 50 0 7,000 350,000 2 16.496 50 T/J 186,390,500 0 B 0 98 DILD Intiland Development Tbk. 180 190 179 182 2 44,438,600 8,151,807,000 2,357 31.715 182 T/J 614,400 181 B 556,100 99 DIVA Distribusi Voucher Nusantara Tbk. 1,960 2,230 1,905 2,200 240 1,119,100 2,364,304,500 399 74.576 2,200 T/J 32,500 2,170 B 118,100 100 DLTA Delta Djakarta Tbk. 4,490 4,500 4,490 4,490 0 40,900 183,899,000 52 26,839.620 4,490 T/J 15,600 4,480 B 9,400 101 DMAS Puradelta Lestari Tbk. 228 234 224 234 6 61,348,700 14,172,446,400 2,732 111.429 234 T/J 6,861,600 232 B 154,400 102 DMMX Digital Mediatama Maxima Tbk. 234 244 224 230 -4 7,057,400 1,622,568,600 704 100.000 230 T/J 354,500 228 B 192,600 103 DMND Diamond Food Indonesia Tbk. 940 950 940 950 10 28,100 26,563,000 41 103.825 950 T/J 8,100 940 B 14,000 104 DNAR Bank Oke Indonesia Tbk. 244 230 230 230 -14 300 69,000 1 209.091 248 J 500 232 B 20,000 105 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 12,200 42,456,000 9 3,056.949 3,480 T/J 7,100 3,300 B 700 106 DOID Delta Dunia Makmur Tbk. 286 288 274 274 -12 65,495,900 18,337,155,800 4,370 370.952 274 T/J 1,900 272 B 2,134,800 107 DSNG Dharma Satya Nusantara Tbk. 434 434 416 420 -14 3,742,100 1,576,577,200 386 113.514 422 J 19,300 420 T/B 171,100 108 DSSA Dian Swastatika Sentosa Tbk 20,500 20,400 20,400 20,400 -100 100 2,040,000 1 1,360.000 20,200 J 100 0 B 0 109 DUTI Duta Pertiwi Tbk 4,100 4,190 4,100 4,190 90 1,900 7,799,000 9 421.402 4,160 J 500 3,970 B 700 110 DVLA Darya-Varia Laboratoria Tbk. 2,460 2,500 2,420 2,450 -10 28,500 70,048,000 49 901.824 2,450 T/J 5,800 2,440 B 1,500 111 DWGL Dwi Guna Laksana Tbk. 252 248 236 236 -16 5,900 1,396,200 13 157.333 236 T/J 8,600 0 B 0 112 ELSA Elnusa Tbk. 250 252 242 242 -8 63,947,400 15,637,236,000 3,300 60.500 244 J 329,000 242 T/B 7,888,400 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 717,692,200 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 5,000 5,475 4,800 5,475 475 291,500 1,457,332,000 19 760.417 5,000 J 4,000 4,940 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,850 1,880 1,875 1,875 25 4,700 8,830,000 9 1,311.840 1,875 T/J 102,700 1,850 B 5,000 116 ERAA Erajaya Swasembada Tbk. 1,725 1,730 1,620 1,670 -55 24,051,500 40,312,313,000 8,110 167.000 1,675 J 13,200 1,670 T/B 1,485,200 117 ESSA Surya Esa Perkasa Tbk. 158 160 154 156 -2 1,258,300 195,794,800 146 290.443 157 J 27,200 156 T/B 57,100 118 EXCL XL Axiata Tbk. 2,410 2,450 2,410 2,430 20 9,634,000 23,401,543,000 3,424 123.324 2,440 J 471,100 2,430 T/B 302,400 119 FAST Fast Food Indonesia Tbk. 900 905 895 905 5 31,700 28,531,500 37 2,846.539 905 T/J 1,400 900 B 5,900 120 FASW Fajar Surya Wisesa Tbk. 7,000 6,950 6,900 6,950 -50 1,500 10,410,000 4 1,592.722 7,000 J 1,200 6,800 B 1,700 121 FILM MD Pictures Tbk. 160 170 160 165 5 1,663,000 274,779,400 324 78.571 167 J 95,700 165 T/B 81,800 122 FISH FKS Multi Agro Tbk. 2,710 2,770 2,660 2,770 60 1,300 3,489,000 9 2,216.000 2,770 T/J 100 2,600 B 500 123 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. 130 133 127 128 -2 218,484,900 28,294,378,900 7,795 7.111 129 J 5,159,800 128 T/B 2,287,700 125 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. 284 290 268 288 4 9,800 2,794,000 12 34.286 288 T/J 29,600 286 B 200 127 GIAA Garuda Indonesia (Persero) Tbk. 256 258 250 254 -2 23,168,600 5,883,099,800 1,715 34.144 254 T/J 3,500 252 B 8,265,000 128 GJTL Gajah Tunggal Tbk. 555 570 540 550 -5 1,915,300 1,049,126,000 479 107.979 550 T/J 78,400 545 B 294,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 82 0 2,729,700 220,772,500 187 20.500 82 T/J 1,138,700 81 B 251,000 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,900 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,310 1,310 1,295 1,300 -10 342,200 445,216,500 128 101.167 1,300 T/J 5,000 1,295 B 55,600 132 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. 3,170 3,180 3,120 3,150 -20 158,500 499,454,000 90 85.135 3,160 J 1,000 3,140 B 400 135 HERO Hero Supermarket Tbk. 860 865 800 835 -25 19,500 16,214,500 21 1,742.924 840 J 5,700 835 T/B 4,400 136 HEXA Hexindo Adiperkasa Tbk. 3,460 3,500 3,390 3,490 30 130,300 446,555,000 126 1,068.389 3,490 T/J 40,900 3,480 B 100 137 HITS Humpuss Intermoda Transportasi Tbk. 560 585 535 585 25 18,800 10,689,000 18 900.000 585 T/J 1,000 540 B 100 138 HOKI Buyung Poetra Sembada Tbk. 645 650 635 645 0 9,557,900 6,141,112,000 680 208.065 645 T/J 336,500 640 B 293,400 139 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. 256 258 250 258 2 657,300 166,747,400 214 86.000 258 T/J 72,100 256 B 17,400 141 HRUM Harum Energy Tbk. 1,380 1,415 1,335 1,415 35 5,581,800 7,783,602,500 704 27.212 1,415 T/J 234,100 1,395 B 1,000 142 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 134 134 129 129 -5 256,100 33,408,900 74 122.857 130 J 33,000 129 T/B 119,600 144 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. 705 705 660 660 -45 24,332,500 16,322,267,000 2,578 92.893 660 T/J 8,456,600 0 B 0 146 IMJS Indomobil Multi Jasa Tbk. 272 274 254 254 -18 18,166,100 4,668,527,200 1,316 50.800 256 J 80,700 254 T/B 7,605,500 147 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,220 1,255 0 527,900 659,466,000 79 330.263 1,255 T/J 56,300 1,230 B 500 148 INAF Indofarma Tbk. 3,390 3,450 3,160 3,230 -160 11,329,200 37,187,164,000 5,481 1,292.000 3,240 J 11,700 3,230 T/B 289,900 149 INCO Vale Indonesia Tbk. 3,620 3,620 3,500 3,540 -80 14,306,000 50,673,763,000 3,460 1,444.898 3,550 J 57,200 3,540 T/B 371,500 150 INDR Indo-Rama Synthetics Tbk. 2,270 2,270 2,250 2,270 0 161,500 363,535,000 18 305.728 2,320 J 600 2,250 B 61,500 151 INDS Indospring Tbk. 2,100 2,080 1,960 1,970 -130 7,200 14,215,000 25 184.687 2,010 J 100 1,970 T/B 7,100 152 INDY Indika Energy Tbk. 1,085 1,065 1,025 1,035 -50 21,323,600 22,199,341,500 3,820 35.085 1,040 J 340,000 1,035 T/B 275,600 153 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,725 9,250 9,475 125 11,797,600 112,102,812,500 5,687 488.233 9,475 T/J 2,800 9,450 B 61,000 154 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 500 347,500 1 661.905 700 J 9,000 655 B 2,100 155 INPS Indah Prakasa Sentosa Tbk. 1,560 1,700 1,530 1,700 140 14,700 24,284,000 41 615.942 1,700 T/J 4,300 1,545 B 200 156 INRU Toba Pulp Lestari Tbk. 750 0 0 750 0 0 0 0 7.614 750 J 3,200 745 B 1,000 157 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,900 11,725 11,825 25 3,636,500 43,002,992,500 2,576 473.000 11,850 J 61,300 11,825 T/B 201,900 158 IPCM Jasa Armada Indonesia Tbk. 220 226 220 222 2 565,700 125,724,000 80 58.421 222 T/J 42,900 220 B 11,100 159 IPTV MNC Vision Networks Tbk. 310 358 308 328 18 107,302,800 35,580,478,200 8,005 136.667 328 T/J 489,900 326 B 80,900 160 ISAT Indosat Tbk. 2,410 2,440 2,340 2,390 -20 2,976,300 7,107,731,000 1,336 170.714 2,400 J 51,300 2,390 T/B 86,300 161 ITMG Indo Tambangraya Megah Tbk. 8,375 8,375 8,075 8,125 -250 6,189,000 50,363,175,000 4,098 58.036 8,150 J 26,200 8,100 B 123,300 162 JECC Jembo Cable Company Tbk. 6,350 5,950 5,950 5,950 -400 300 1,785,000 3 450.945 6,300 J 300 5,950 T/B 200 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 144,772,300 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 480 0 0 480 0 0 0 0 272.279 530 J 100 482 B 2,200 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 328 338 -2 436,500 146,085,600 20 279.762 338 T/J 19,200 332 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,115 1,095 1,100 -5 27,636,000 30,460,592,500 3,579 300.711 1,105 J 874,600 1,100 T/B 1,038,800 167 JRPT Jaya Real Property Tbk. 422 428 418 424 2 1,712,600 724,174,000 203 407.692 424 T/J 252,400 422 B 263,000 168 JSMR Jasa Marga (Persero) Tbk. 4,050 4,140 4,060 4,120 70 5,327,000 21,901,255,000 2,556 242.953 4,130 J 108,000 4,120 T/B 221,400 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,100 4,079,500 1 214.292 1,045 J 600 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 770 790 770 790 20 2,707,700 2,104,578,500 56 1,755.556 795 J 20,800 785 B 33,000 171 KAEF Kimia Farma Tbk. 3,350 3,410 3,120 3,230 -120 38,048,600 123,423,214,000 13,791 3,230.000 3,240 J 67,700 3,230 T/B 1,149,800 172 KBAG Karya Bersama Anugerah Tbk. 262 260 244 244 -18 625,000 154,277,800 86 244.000 252 J 230,200 244 T/B 5,500 173 KBLI KMI Wire & Cable Tbk. 378 378 360 368 -10 4,245,300 1,559,411,000 425 44.715 370 J 59,500 368 T/B 239,300 174 KEEN Kencana Energi Lestari Tbk. 320 320 298 314 -6 3,421,300 1,076,468,600 250 79.293 316 J 33,300 312 B 132,200 175 KEJU Mulia Boga Raya Tbk. 1,040 1,100 1,045 1,070 30 131,600 140,766,000 46 142.667 1,070 T/J 1,600 1,050 B 11,400 176 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 142 -2 1,859,400 265,526,000 100 4.927 143 J 700 142 T/B 2,761,600 177 KINO Kino Indonesia Tbk. 3,270 3,270 3,160 3,270 0 475,700 1,530,966,000 247 86.053 3,270 T/J 12,600 3,220 B 200 178 KMTR Kirana Megatara Tbk. 320 326 300 324 4 111,500 34,799,000 39 70.742 324 T/J 21,000 308 B 4,000 179 KOTA DMS Propertindo Tbk. 640 650 635 645 5 10,922,600 7,006,523,000 455 322.500 645 T/J 110,500 640 B 150,000 180 KPIG MNC Land Tbk. 109 120 107 109 0 49,726,100 5,664,532,600 21,513 234.545 109 T/J 331,200 108 B 221,500 181 KRAS Krakatau Steel (Persero) Tbk. 374 380 370 372 -2 40,166,500 15,032,786,400 3,177 46.248 374 J 991,300 372 T/B 5,099,300 182 KREN Kresna Graha Investama Tbk. 97 97 91 93 -4 16,264,600 1,503,991,200 1,199 967.541 94 J 995,800 93 T/B 66,000 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 0 0 5,250 0 0 0 0 86.777 5,400 J 300 5,100 B 200 184 LINK Link Net Tbk. 1,945 1,960 1,925 1,935 -10 1,050,600 2,035,867,500 952 120.938 1,940 J 36,000 1,930 B 96,400 185 LPCK Lippo Cikarang Tbk 795 800 780 790 -5 933,100 736,969,000 317 89.070 795 J 4,700 790 T/B 32,500 186 LPKR Lippo Karawaci Tbk. 139 143 139 140 1 7,393,800 1,038,727,900 539 45.208 140 T/J 967,900 139 B 1,667,700 187 LPPF Matahari Department Store Tbk. 1,260 1,280 1,230 1,260 0 24,568,500 30,966,596,500 3,259 28.551 1,265 J 121,100 1,260 T/B 27,600 188 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,000 980 990 -15 18,642,300 18,466,988,000 2,387 255.484 995 J 237,100 990 T/B 1,898,700 189 MAIN Malindo Feedmill Tbk. 635 645 610 615 -20 13,545,600 8,432,557,500 2,062 349.432 620 J 338,600 615 T/B 972,400 190 MAPA Map Aktif Adiperkasa Tbk. 2,120 2,200 2,100 2,190 70 2,406,000 5,194,519,000 515 104.286 2,190 T/J 285,600 2,180 B 26,200 191 MAPB MAP Boga Adiperkasa Tbk. 1,230 1,340 1,230 1,340 110 5,100 6,713,000 10 79.762 1,340 T/J 1,100 1,305 B 500 192 MAPI Mitra Adiperkasa Tbk. 695 700 685 695 0 7,729,000 5,348,830,000 1,268 1,115.301 695 T/J 319,400 690 B 202,300 193 MARK Mark Dynamics Indonesia Tbk. 910 910 865 885 -25 6,773,900 5,962,164,500 1,205 1,770.000 885 T/J 1,900 880 B 136,800 194 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 500 282,500 2 401.735 565 T/J 50,000 540 B 100 195 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. 1,865 1,880 1,795 1,820 -45 236,800 433,221,500 132 140.000 1,850 J 2,700 1,825 B 200 197 MCAS M Cash Integrasi Tbk. 2,300 2,270 2,200 2,200 -100 822,300 1,835,763,000 320 158.845 2,220 J 4,800 2,200 T/B 136,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 128 136 125 129 1 13,045,900 1,707,041,400 646 115.703 130 J 988,600 129 T/B 1,037,600 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 500 25,000 5 36.232 50 T/J 2,365,800 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,915 1,890 1,785 1,810 -105 267,636,700 482,071,341,000 25,443 471.979 1,815 J 488,700 1,810 T/B 9,055,100 201 MEDC Medco Energi Internasional Tbk. 565 575 535 540 -25 220,635,400 121,070,364,000 11,254 951.089 540 T/J 2,361,100 535 B 4,734,300 202 MEGA Bank Mega Tbk. 7,100 7,050 7,050 7,050 -50 400 2,820,000 4 5,138.933 7,050 T/J 1,400 6,750 B 500 203 MERK Merck Tbk. 3,410 3,420 3,370 3,380 -30 47,700 161,547,000 90 8,911.857 3,380 T/J 6,100 3,370 B 14,100 204 META Nusantara Infrastructure Tbk. 113 112 111 111 -2 37,800 4,229,400 14 33.629 112 J 19,100 111 T/B 6,800 205 MFIN Mandala Multifinance Tbk. 960 955 935 950 -10 8,700 8,280,000 17 974.359 955 J 2,000 945 B 1,500 206 MGRO Mahkota Group Tbk. 830 840 825 835 5 4,299,700 3,585,328,000 439 371.111 840 J 495,800 830 B 16,800 207 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,425 J 500 1,305 B 300 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 2,280 2,300 -20 19,132,900 44,115,459,000 1,419 135.415 2,310 J 51,400 2,300 T/B 189,200 209 MKPI Metropolitan Kentjana Tbk. 14,375 14,375 14,375 14,375 0 100 1,437,500 1 684.524 14,125 J 500 13,400 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,700 9,700 9,625 9,650 -50 15,700 151,975,000 37 61,464.968 9,700 J 200 9,625 B 4,000 211 MLPT Multipolar Technology Tbk. 580 590 575 580 0 128,500 74,388,500 99 120.833 580 T/J 5,000 575 B 40,700 212 MMLP Mega Manunggal Property Tbk. 188 188 187 188 0 8,262,800 1,548,543,600 107 32.137 188 T/J 1,686,100 187 B 4,989,000 213 MNCN Media Nusantara Citra Tbk. 880 975 870 955 75 444,704,700 416,634,261,000 30,846 106.111 960 J 3,074,600 955 T/B 20,503,100 214 MOLI Madusari Murni Indah Tbk. 900 900 850 900 0 19,200 17,124,500 7 155.172 900 T/J 606,000 895 B 1,900 215 MPMX Mitra Pinasthika Mustika Tbk. 486 488 478 480 -6 1,064,700 512,569,800 328 32.000 482 J 6,100 480 T/B 124,400 216 MPRO Maha Properti Indonesia Tbk. 940 0 0 940 0 0 0 0 854.545 875 J 3,700 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 5,625 4,500 5,200 700 671,600 3,491,582,500 9 471.663 5,200 T/J 3,500 4,500 B 500 218 MSIN MNC Studios International Tbk. 302 350 298 316 14 35,253,000 11,330,780,200 12,758 63.200 318 J 34,800 316 T/B 225,900 219 MSKY MNC Sky Vision Tbk. 1,100 1,225 1,025 1,025 -75 7,102,200 8,242,482,500 7,838 67.434 1,025 T/J 256,100 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,615 1,655 1,565 1,565 -50 2,680,000 4,296,210,500 770 2,817.383 1,565 T/J 51,500 1,560 B 20,000 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 86,628,000 0 B 0 222 MTLA Metropolitan Land Tbk. 390 390 390 390 0 3,600 1,404,000 6 163.968 390 T/J 46,400 380 B 12,500 223 MYOH Samindo Resources Tbk. 1,125 1,125 1,100 1,125 0 219,000 242,767,500 18 133.996 1,125 T/J 86,200 1,105 B 10,000 224 MYOR Mayora Indah Tbk. 2,250 2,270 2,230 2,250 0 4,408,600 9,888,484,000 1,021 11,255.628 2,260 J 32,500 2,250 T/B 7,200 225 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. 290 290 274 290 0 1,289,400 360,661,600 305 281.553 290 T/J 16,700 280 B 3,000 228 NFCX NFC Indonesia Tbk. 1,900 1,910 1,900 1,900 0 21,500 40,855,500 9 102.703 1,900 T/J 3,500 1,880 B 1,500 229 NIKL Pelat Timah Nusantara Tbk. 885 890 865 865 -20 3,613,300 3,142,028,000 939 266.154 870 J 62,500 865 T/B 355,500 230 NIRO City Retail Developments Tbk. 135 137 132 137 2 300 40,600 2 130.476 134 J 1,900 132 B 46,400 231 NISP Bank OCBC NISP Tbk. 715 720 710 710 -5 305,000 216,837,000 48 860.356 710 T/J 221,100 705 B 134,400 232 NOBU Bank Nationalnobu Tbk. 770 770 720 720 -50 9,800 7,148,500 13 192.000 740 J 300 720 T/B 700 233 PALM Provident Agro Tbk. 280 320 282 306 26 311,500 95,399,400 116 83.636 306 T/J 4,100 300 B 2,100 234 PBID Panca Budi Idaman Tbk. 885 900 860 870 -15 1,122,700 976,940,500 231 102.353 875 J 200 865 B 3,500 235 PBRX Pan Brothers Tbk. 244 254 246 250 6 51,600 12,815,800 29 442.478 252 J 189,800 250 T/B 2,200 236 PBSA Paramita Bangun Sarana Tbk. 750 0 0 750 0 0 0 0 62.500 730 J 12,500 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,210 1,235 1,200 1,220 10 124,317,100 151,784,584,000 7,158 406.667 1,220 T/J 1,733,200 1,215 B 1,394,400 238 PGUN Pradiksi Gunatama Tbk. 358 358 334 338 -20 253,600 86,122,800 77 293.913 350 J 3,500 338 T/B 100 239 PLIN Plaza Indonesia Realty Tbk. 2,450 0 0 2,450 0 0 0 0 1,016.640 2,450 J 4,000 2,380 B 3,400 240 PMJS Putra Mandiri Jembar Tbk. 128 128 126 128 0 26,500 3,361,000 11 102.400 128 T/J 8,500 126 B 385,200 241 PNBN Bank Pan Indonesia Tbk 785 815 780 815 30 10,762,100 8,655,290,000 864 1,356.976 815 T/J 78,500 810 B 465,900 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 777,800 38,890,000 232 50.000 50 T/J 6,422,600 0 B 0 243 PNIN Paninvest Tbk. 720 725 715 720 0 3,985,300 2,869,194,000 115 765.632 725 J 29,500 720 T/B 115,300 244 PNLF Panin Financial Tbk. 182 186 181 185 3 45,600,000 8,396,285,600 1,590 199.957 186 J 1,481,700 185 T/B 1,753,000 245 POLI Pollux Investasi Internasional Tbk. 1,080 1,275 1,030 1,210 130 245,900 273,219,500 86 74.006 1,210 T/J 203,700 1,125 B 600 246 POLL Pollux Properti Indonesia Tbk. 3,950 4,000 3,770 3,780 -170 12,300 47,305,000 84 614.634 3,830 J 100 3,780 T/B 112,200 247 PORT Nusantara Pelabuhan Handal Tbk. 452 0 0 452 0 0 0 0 84.486 565 J 1,700 454 B 300 248 POWR Cikarang Listrindo Tbk. 640 640 630 630 -10 9,491,600 6,030,481,000 959 42.000 635 J 448,200 630 T/B 1,599,500 249 PPRE PP Presisi Tbk. 179 182 175 179 0 10,014,300 1,783,063,400 1,753 41.628 179 T/J 515,600 178 B 56,500 250 PPRO PP Properti Tbk. 50 50 50 50 0 6,791,900 339,595,000 155 108.108 50 T/J 71,419,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,010 3,110 2,990 3,000 -10 87,500 267,183,000 113 46.154 3,050 J 800 3,000 T/B 600 252 PRIM Royal Prima Tbk. 258 300 256 258 0 10,100 2,797,400 23 51.600 270 J 4,300 258 T/B 600 253 PSAB J Resources Asia Pasifik Tbk. 262 258 246 258 -4 109,504,800 27,511,186,800 8,772 837.037 260 J 1,459,100 258 T/B 5,765,700 254 PSGO Palma Serasih Tbk. 112 118 112 113 1 47,600 5,558,300 23 107.619 118 J 19,800 113 T/B 900 255 PTBA Bukit Asam Tbk. 2,100 2,100 2,050 2,060 -40 36,475,500 75,102,492,000 6,559 1,791.304 2,060 T/J 390,300 2,050 B 1,349,800 256 PTPP PP (Persero) Tbk. 985 1,025 960 1,010 25 105,243,700 105,381,424,000 8,961 189.850 1,010 T/J 1,219,600 1,005 B 515,500 257 PTPW Pratama Widya Tbk. 1,710 1,715 1,610 1,625 -85 4,711,400 7,793,185,000 1,080 250.000 1,630 J 41,900 1,625 T/B 35,900 258 PTRO Petrosea Tbk. 1,945 1,950 1,920 1,930 -15 682,900 1,320,951,000 250 1,544.000 1,935 J 13,400 1,930 T/B 11,900 259 PTSN Sat Nusapersada Tbk 238 242 224 228 -10 6,499,700 1,492,611,800 706 117.931 230 J 84,200 228 T/B 193,000 260 PWON Pakuwon Jati Tbk. 394 408 390 406 12 234,599,200 94,134,724,200 12,224 1,565.211 406 T/J 7,125,900 404 B 4,563,900 261 PZZA Sarimelati Kencana Tbk. 620 630 615 620 0 1,252,800 776,036,000 387 56.364 620 T/J 5,000 615 B 106,200 262 RALS Ramayana Lestari Sentosa Tbk. 625 640 615 625 0 36,410,800 22,815,195,500 1,603 390.625 630 J 108,700 625 T/B 2,054,500 263 RDTX Roda Vivatex Tbk 5,750 5,700 5,600 5,700 -50 200 1,130,000 2 300.286 5,750 J 18,700 5,600 B 14,900 264 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. 420 422 416 420 0 393,000 164,816,200 96 257.669 420 T/J 2,300 418 B 5,000 266 RMBA Bentoel Internasional Investama Tbk. 264 272 246 246 -18 21,300 5,245,000 6 1,924.883 268 J 5,400 246 T/B 1,400 267 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,230 1,210 1,225 5 263,700 322,199,000 108 480.392 1,225 T/J 700 1,220 B 6,200 268 SAMF Saraswanti Anugerah Makmur Tbk. 356 358 356 356 0 16,100 5,751,600 17 296.667 358 J 15,000 356 T/B 7,200 269 SAPX Satria Antaran Prima Tbk. 2,220 2,210 2,210 2,210 -10 16,000 35,360,000 6 884.000 2,220 J 20,600 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 0 0 9,850 0 0 0 0 6,354.839 9,900 J 100 9,450 B 300 271 SCMA Surya Citra Media Tbk. 1,215 1,275 1,210 1,260 45 49,206,300 61,640,760,500 5,000 569.999 1,260 T/J 83,800 1,255 B 842,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 740 740 740 0 1,100 814,000 1 827.694 770 J 50,000 740 T/B 5,000 273 SFAN Surya Fajar Capital Tbk. 960 965 925 965 5 43,100 40,269,000 21 513.298 965 T/J 1,500 945 B 700 274 SGRO Sampoerna Agro Tbk. 1,700 1,735 1,700 1,735 35 150,400 259,228,000 53 74.145 1,775 J 100 1,735 T/B 16,100 275 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,990 J 10,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 585 575 580 0 238,800 138,421,000 75 414.286 580 T/J 17,800 575 B 50,400 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,380 1,395 1,340 1,370 -10 11,475,700 15,529,947,000 3,222 236.207 1,370 T/J 980,200 1,365 B 18,000 278 SILO Siloam International Hospitals Tbk. 4,660 4,680 4,610 4,650 -10 190,100 883,433,000 172 52.812 4,660 J 1,600 4,650 T/B 32,100 279 SIMP Salim Ivomas Pratama Tbk. 320 320 314 316 -4 5,268,600 1,663,969,200 739 28.727 320 J 348,800 316 T/B 469,900 280 SIPD Sierad Produce Tbk. 1,150 1,200 1,150 1,150 0 535,100 635,364,500 35 1.278 1,170 J 10,000 1,150 T/B 46,600 281 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,560 J 6,500 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,250 5,100 5,175 25 291,700 1,502,987,500 60 4,500.000 5,175 T/J 800 5,150 B 200 283 SMAR Smart Tbk. 3,300 3,300 3,230 3,240 -60 1,100 3,587,000 8 1,070.508 3,290 J 100 3,240 T/B 1,200 284 SMBR Semen Baturaja (Persero) Tbk. 520 540 510 515 -5 11,864,400 6,130,504,500 1,607 91.964 520 J 957,900 515 T/B 581,800 285 SMCB Solusi Bangun Indonesia Tbk. 1,055 1,060 1,020 1,030 -25 103,100 106,116,000 38 1,243.961 1,030 T/J 18,300 1,020 B 6,600 286 SMRA Summarecon Agung Tbk. 570 595 555 570 0 149,410,400 86,240,199,500 7,033 936.576 575 J 593,900 570 T/B 8,888,900 287 SMSM Selamat Sempurna Tbk. 1,330 1,345 1,290 1,320 -10 2,778,200 3,673,139,500 1,306 3,525.735 1,320 T/J 104,700 1,315 B 100 288 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 438 448 438 440 2 133,500 58,724,400 57 37.931 440 T/J 18,500 438 B 1,100 290 SQMI Wilton Makmur Indonesia Tbk. 186 186 181 186 0 9,652,800 1,772,030,200 663 105.695 186 T/J 1,112,000 185 B 63,200 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 138 122 135 4 5,600 761,500 9 144.075 135 T/J 616,200 129 B 4,500 292 SRIL Sri Rejeki Isman Tbk. 193 196 191 195 2 24,478,300 4,757,161,100 1,437 81.250 196 J 2,929,000 195 T/B 230,100 293 SRTG Saratoga Investama Sedaya Tbk. 2,890 2,900 2,840 2,840 -50 91,400 262,698,000 42 51.636 2,850 J 93,300 2,840 T/B 91,500 294 SSIA Surya Semesta Internusa Tbk. 358 360 348 348 -10 28,333,200 10,026,889,200 1,271 142.769 348 T/J 10,214,700 346 B 220,600 295 SSMS Sawit Sumbermas Sarana Tbk. 825 835 810 835 10 197,700 163,294,500 49 124.627 835 T/J 76,700 825 B 8,000 296 STTP Siantar Top Tbk. 7,425 7,350 6,950 7,350 -75 1,100 7,767,500 6 4,343.202 7,350 T/J 100 7,025 B 600 297 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. 4,200 0 0 4,200 0 0 0 0 128.994 4,490 J 100 3,920 B 100 299 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 54 55 1 1,644,400 89,519,000 113 502.513 55 T/J 856,000 54 B 38,400 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 72,700 3,635,000 10 47.170 50 T/J 10,746,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,340 1,280 1,290 -40 38,291,500 50,006,857,500 2,757 318.519 1,290 T/J 394,600 1,285 B 466,400 303 TBLA Tunas Baru Lampung Tbk. 830 835 815 820 -10 4,582,200 3,768,288,500 854 186.724 825 J 225,800 820 T/B 166,800 304 TCID Mandom Indonesia Tbk. 6,900 6,950 6,900 6,950 50 1,400 9,675,000 5 681.693 6,950 T/J 400 6,625 B 500 305 TCPI Transcoal Pacific Tbk. 4,210 4,270 4,180 4,180 -30 10,195,900 42,984,432,000 5,233 3,028.986 4,190 J 1,100 4,180 T/B 1,400 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,100 1,400 B 1,800 307 TFCO Tifico Fiber Indonesia Tbk. 282 282 282 282 0 100 28,200 1 63.905 0 J 0 284 B 10,000 308 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 600 0 B 0 309 TINS Timah Tbk. 780 780 750 760 -20 19,503,600 14,820,390,500 2,247 388.355 765 J 509,900 760 T/B 5,168,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,225 6,850 6,950 -100 18,507,300 130,002,567,500 8,191 429.707 6,950 T/J 167,500 6,925 B 151,400 311 TOBA Toba Bara Sejahtra Tbk. 346 346 342 342 -4 53,400 18,271,200 12 72.170 342 T/J 1,200 340 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 700 35,000 2 80.475 50 T/J 16,818,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 296 290 294 0 4,382,900 1,281,288,600 449 105.669 294 T/J 47,300 292 B 1,180,500 314 TOTO Surya Toto Indonesia Tbk. 224 224 220 222 -2 165,200 36,631,800 48 720.148 224 J 3,322,900 222 T/B 216,100 315 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. 230 234 222 234 4 14,972,700 3,438,548,200 938 117.000 234 T/J 180,500 232 B 31,000 317 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. 420 0 0 420 0 0 0 0 250.537 416 J 50,000 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,365 1,390 1,375 1,380 15 287,100 396,819,500 156 246.182 1,380 T/J 1,800 1,375 B 38,800 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,440 2,550 2,410 2,550 110 6,500 16,517,000 8 66.234 2,550 T/J 9,500 2,410 B 100 321 TURI Tunas Ridean Tbk. 1,385 1,405 1,390 1,390 5 217,700 303,192,000 14 3,088.889 1,390 T/J 67,600 1,375 B 5,000 322 UCID Uni-Charm Indonesia Tbk. 1,465 1,470 1,450 1,455 -10 132,700 193,213,000 78 97.000 1,470 J 1,800 1,455 T/B 8,300 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,615 1,600 1,605 -5 950,100 1,524,244,000 638 3,111.913 1,610 J 77,400 1,605 T/B 81,700 324 UNIC Unggul Indah Cahaya Tbk. 3,500 3,500 3,500 3,500 0 100 350,000 1 129.626 3,650 J 100 3,510 B 1,000 325 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. 194 197 189 195 1 39,219,300 7,625,213,100 2,199 67.241 195 T/J 1,536,300 194 B 1,235,300 327 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,215 1,150 1,215 35 42,921,900 51,310,842,000 5,336 312.297 1,215 T/J 1,728,000 1,210 B 335,100 328 WOOD Integra Indocabinet Tbk. 414 418 400 406 -8 50,520,300 20,471,434,200 3,624 156.154 406 T/J 127,200 404 B 10,200 329 WSBP Waskita Beton Precast Tbk. 173 175 169 169 -4 90,045,300 15,433,999,700 3,779 34.490 170 J 691,800 169 T/B 3,513,500 330 WSKT Waskita Karya (Persero) Tbk. 655 670 645 655 0 44,248,300 29,098,394,000 3,547 176.788 660 J 1,802,100 655 T/B 3,787,900 331 WTON Wijaya Karya Beton Tbk. 280 286 280 282 2 13,759,100 3,887,973,600 1,416 47.797 284 J 596,200 282 T/B 649,300 332 ZINC Kapuas Prima Coal Tbk. 139 141 136 138 -1 200,692,700 27,882,123,000 2,386 491.961 138 T/J 3,188,300 137 B 978,100 Total 7,197,180,700 4,904,097,177,500 544,810 4,472,099,400 252,519,200 Jakarta, 12 August 2020 Trading Division