List of Securities Quotation: IDX SMC Composite Date: Thursday, 13 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. 10,000 10,425 10,075 10,150 150 2,707,700 27,719,002,500 2,193 824.560 10,175 J 13,800 10,150 T/B 18,600 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,000 0 B 0 3 ABMM ABM Investama Tbk. 1,000 1,005 960 1,000 0 6,200 6,110,500 14 26.667 1,000 T/J 1,300 975 B 500 4 ACES Ace Hardware Indonesia Tbk. 1,640 1,650 1,630 1,635 -5 8,320,800 13,636,241,000 3,213 1,993.902 1,635 T/J 2,132,700 1,630 B 597,600 5 ADHI Adhi Karya (Persero) Tbk. 610 615 600 600 -10 7,059,300 4,269,901,500 863 471.205 605 J 908,700 600 T/B 3,323,900 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,850 7,700 7,725 -25 117,500 912,770,000 262 332.258 7,800 J 5,400 7,725 T/B 900 7 ADRO Adaro Energy Tbk. 1,120 1,130 1,105 1,115 -5 40,519,400 45,190,149,500 5,250 101.364 1,115 T/J 1,956,700 1,110 B 686,000 8 AGII Aneka Gas Industri Tbk. 525 545 515 525 0 348,300 181,842,000 105 47.727 525 T/J 5,000 515 B 38,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 274 282 264 268 -6 124,651,400 34,031,562,200 7,415 437.851 268 T/J 3,287,000 266 B 1,153,600 10 AGRS Bank IBK Indonesia Tbk. 155 161 155 156 1 121,700 19,287,000 33 141.818 160 J 15,500 156 T/B 35,400 11 AKRA AKR Corporindo Tbk. 2,860 2,960 2,810 2,840 -20 14,778,400 42,869,666,000 2,045 2,263.471 2,840 T/J 180,000 2,820 B 56,900 12 AMAG Asuransi Multi Artha Guna Tbk. 222 224 220 222 0 254,000 56,282,000 59 211.429 224 J 85,200 222 T/B 200 13 AMAR Bank Amar Indonesia Tbk. 358 368 354 356 -2 68,800 24,622,400 50 204.598 356 T/J 92,800 354 B 24,900 14 AMFG Asahimas Flat Glass Tbk. 2,650 2,650 2,630 2,630 -20 25,800 68,363,000 10 107.347 2,640 J 2,300 2,630 T/B 1,200 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,000 1,995 1,990 1,995 -5 500 995,500 2 105.000 1,995 T/J 1,400 1,950 B 2,000 16 AMRT Sumber Alfaria Trijaya Tbk. 725 735 725 725 0 435,100 316,716,000 183 1,850.009 730 J 74,400 720 B 650,000 17 ANJT Austindo Nusantara Jaya Tbk. 520 515 515 515 -5 100 51,500 1 42.917 590 J 2,400 520 B 1,200 18 ANTM Aneka Tambang Tbk. 770 790 770 770 0 99,028,400 77,094,696,500 7,795 507.681 775 J 763,800 770 T/B 4,682,100 19 APIC Pacific Strategic Financial Tbk. 850 850 820 840 -10 58,117,600 49,053,329,000 3,208 893.465 840 T/J 33,900 830 B 11,500 20 APLN Agung Podomoro Land Tbk. 110 113 110 112 2 19,683,700 2,193,586,600 783 30.685 112 T/J 2,945,400 111 B 600,800 21 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 450 J 15,100 430 B 100 22 ARNA Arwana Citramulia Tbk. 446 450 438 442 -4 480,100 213,697,400 114 3,004.146 442 T/J 111,100 438 B 400 23 ARTO Bank Jago Tbk. 2,720 2,720 2,600 2,650 -70 295,100 781,366,000 142 13,355.509 2,650 T/J 800 2,620 B 5,300 24 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,190 1,185 1,185 0 20,800 24,703,500 27 2,194.444 1,185 T/J 500 1,180 B 4,500 25 ASRI Alam Sutera Realty Tbk. 120 122 118 119 -1 24,976,400 2,992,221,400 1,103 113.333 120 J 1,744,100 119 T/B 1,186,800 26 ASSA Adi Sarana Armada Tbk. 580 600 575 600 20 9,322,100 5,495,477,500 1,038 153.846 605 J 362,900 600 T/B 134,200 27 ATIC Anabatic Technologies Tbk. 605 600 600 600 -5 100 60,000 1 85.714 655 J 100 600 T/B 500 28 AUTO Astra Otoparts Tbk. 885 925 885 910 25 5,479,700 5,015,215,000 548 823.008 910 T/J 190,500 905 B 203,200 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 38,500 1,925,000 4 57.388 50 T/J 45,278,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 400 404 374 404 4 2,811,800 1,131,636,400 69 297.858 406 J 21,700 404 T/B 4,800 31 BALI Bali Towerindo Sentra Tbk. 855 890 855 890 35 1,800 1,581,000 9 1,112.500 890 T/J 4,400 850 B 7,500 32 BBKP Bank Bukopin Tbk. 198 202 196 196 -2 85,976,700 16,996,400,600 2,057 58.773 197 J 1,138,900 196 T/B 415,100 33 BBMD Bank Mestika Dharma Tbk. 1,400 1,550 1,350 1,500 100 15,900 23,057,000 19 108.696 1,500 T/J 1,300 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,465 1,515 1,455 1,455 -10 65,193,000 96,250,759,500 6,719 189.783 1,455 T/J 1,500,200 1,450 B 2,011,700 35 BBYB Bank Yudha Bhakti Tbk. 294 0 0 294 0 0 0 0 299.328 296 J 400 280 B 3,500 36 BCAP MNC Kapital Indonesia Tbk. 143 145 138 142 -1 15,672,400 2,243,866,100 5,727 402.700 142 T/J 73,800 141 B 40,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 10,100 38 BDMN Bank Danamon Indonesia Tbk. 2,800 2,880 2,800 2,800 0 1,731,100 4,892,587,000 663 1.581 2,810 J 2,100 2,800 T/B 91,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,700 485,000 3 217.306 50 T/J 695,599,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 161 158 158 0 9,094,300 1,448,488,600 520 526.667 159 J 313,800 158 T/B 2,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 122 126 121 122 0 23,765,600 2,910,423,900 916 71.765 123 J 796,600 122 T/B 105,600 42 BFIN BFI Finance Indonesia Tbk. 360 360 336 340 -20 41,249,700 14,134,862,200 1,522 1,742.339 342 J 31,700 340 T/B 747,400 43 BHAT Bhakti Multi Artha Tbk. 446 452 442 452 6 162,815,500 72,580,747,000 2,382 438.835 452 T/J 219,000 450 B 356,900 44 BHIT MNC Investama Tbk. 50 50 50 50 0 182,800 9,140,000 74 146.220 50 T/J 56,174,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 840 845 835 845 5 128,300 107,838,000 17 477.412 845 T/J 400 840 B 1,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 13,700 685,000 5 35.714 50 T/J 60,176,000 0 B 0 47 BIRD Blue Bird Tbk. 1,080 1,150 1,030 1,040 -40 3,950,400 4,401,866,000 861 16.000 1,045 J 4,100 1,040 T/B 201,200 48 BISI BISI International Tbk. 905 920 900 905 0 331,600 299,756,000 160 452.500 905 T/J 128,700 900 B 99,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 980 950 950 -10 16,235,200 15,594,125,000 2,843 158.333 955 J 1,652,100 950 T/B 3,059,400 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 580 560 560 -10 15,349,000 8,692,950,500 2,435 130.233 565 J 949,200 560 T/B 1,931,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 42,900 2,145,000 13 3.455 50 T/J 302,060,200 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 74 76 74 74 0 206,400 15,273,800 8 169.803 74 T/J 101,700 72 B 10,100 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 175,122,800 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. 278 294 276 276 -2 28,100 7,817,400 25 86.250 282 J 6,800 276 T/B 5,100 56 BMTR Global Mediacom Tbk. 264 306 246 248 -16 501,115,900 140,732,816,200 19,501 201.856 250 J 164,800 248 T/B 10,701,700 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 77,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 805 815 780 795 -10 7,011,500 5,570,917,500 1,142 5.870 795 T/J 192,800 790 B 281,100 59 BNII Bank Maybank Indonesia Tbk. 210 212 204 206 -4 4,671,000 971,666,000 590 2.454 208 J 375,300 206 T/B 201,700 60 BNLI Bank Permata Tbk. 1,220 1,260 1,225 1,260 40 14,609,500 18,184,300,000 514 13.719 1,265 J 83,800 1,260 T/B 1,942,700 61 BOGA Bintang Oto Global Tbk. 1,475 1,485 1,460 1,465 -10 92,435,100 136,248,495,000 4,375 1,422.330 1,465 T/J 58,400 1,460 B 109,900 62 BOLT Garuda Metalindo Tbk. 850 0 0 850 0 0 0 0 154.545 845 J 5,400 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 14,300 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 5,100 5,100 4,750 4,750 -350 900 4,380,000 4 184.864 5,100 J 100 0 B 0 66 BRIS Bank BRIsyariah Tbk. 590 630 580 585 -5 150,199,000 88,873,865,500 12,338 114.706 585 T/J 2,266,300 580 B 10,313,200 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 33,586,100 1,679,305,000 53 7.874 50 T/J 57,755,900 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 715 725 700 705 -10 26,268,400 18,650,952,500 2,009 138.099 710 J 1,013,700 705 T/B 2,304,600 69 BSIM Bank Sinarmas Tbk. 510 505 500 505 -5 38,900 19,466,000 19 344.430 510 J 18,600 505 T/B 200 70 BSSR Baramulti Suksessarana Tbk. 1,300 1,400 1,300 1,350 50 187,800 252,745,000 63 69.231 1,350 T/J 100 1,325 B 200 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 7,900,400 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. 2,340 2,400 2,310 2,330 -10 293,100 684,739,000 124 451.059 2,320 J 6,900 2,310 B 36,800 75 BTPS Bank BTPN Syariah Tbk. 4,020 4,140 3,980 4,010 -10 7,011,300 28,309,927,000 3,196 411.282 4,010 T/J 11,400 4,000 B 79,900 76 BUKK Bukaka Teknik Utama Tbk. 710 715 690 710 0 27,000 19,068,500 24 120.339 710 T/J 9,000 700 B 2,800 77 BULL Buana Lintas Lautan Tbk. 284 290 284 288 4 178,735,300 51,216,383,400 4,340 28.164 288 T/J 523,300 286 B 490,600 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 6,499,200 324,960,000 80 2.902 50 T/J 1,702,333,100 0 B 0 79 BWPT Eagle High Plantations Tbk. 112 117 114 116 4 135,058,700 15,589,528,900 4,347 25.370 117 J 9,546,400 116 T/B 776,300 80 BYAN Bayan Resources Tbk. 13,275 13,500 13,275 13,500 225 2,200 29,475,000 9 232.759 13,950 J 300 13,500 T/B 4,200 81 CAMP Campina Ice Cream Industry Tbk. 206 218 204 212 6 1,417,500 299,179,400 355 64.242 212 T/J 99,000 210 B 11,100 82 CARE Metro Healthcare Indonesia Tbk. 346 356 344 348 2 185,954,000 65,063,861,400 2,861 337.864 348 T/J 5,100 346 B 495,800 83 CASA Capital Financial Indonesia Tbk. 334 366 332 360 26 4,005,300 1,443,440,400 73 657.690 366 J 10,400 352 B 13,400 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,960 1,970 1,950 1,965 5 89,100 174,489,000 71 405.992 1,970 J 23,400 1,965 T/B 2,500 85 CENT Centratama Telekomunikasi Indonesia Tbk. 143 152 143 150 7 10,135,100 1,495,883,900 443 960.000 151 J 207,200 150 T/B 161,700 86 CITA Cita Mineral Investindo Tbk. 1,935 2,000 1,910 1,995 60 6,700 13,319,000 11 7,239.277 1,995 T/J 5,700 1,905 B 300 87 CLAY Citra Putra Realty Tbk. 1,985 0 0 1,985 0 0 0 0 1,102.778 1,985 J 9,100 0 B 0 88 CLEO Sariguna Primatirta Tbk. 520 530 515 515 -5 6,228,200 3,241,428,000 861 2,239.130 520 J 208,300 515 T/B 47,800 89 CMNP Citra Marga Nusaphala Persada Tbk. 960 1,010 915 940 -20 1,287,200 1,245,775,500 366 89.947 960 J 1,800 940 T/B 58,100 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 5,300 265,000 2 45.455 50 T/J 178,682,100 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 298 320 300 310 12 1,342,700 413,640,000 17 156.435 310 T/J 111,100 300 B 9,400 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. 680 695 670 670 -10 27,785,800 18,873,367,000 2,000 150.009 670 T/J 43,700 665 B 969,700 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 1,765 1,755 1,765 5 21,300 37,488,500 35 3,542.612 1,765 T/J 1,100 1,760 B 1,200 97 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 204,274,300 0 B 0 98 DILD Intiland Development Tbk. 182 187 180 181 -1 8,622,800 1,573,222,200 695 31.541 181 T/J 219,400 180 B 1,072,400 99 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,230 2,130 2,150 -50 88,400 190,785,000 94 72.881 2,170 J 3,300 2,150 T/B 300 100 DLTA Delta Djakarta Tbk. 4,490 4,500 4,470 4,490 0 15,100 67,715,000 42 26,839.620 4,490 T/J 7,400 4,480 B 1,000 101 DMAS Puradelta Lestari Tbk. 234 236 230 236 2 51,751,100 12,065,382,800 2,740 112.381 236 T/J 3,539,000 234 B 175,300 102 DMMX Digital Mediatama Maxima Tbk. 230 232 222 222 -8 9,404,400 2,107,583,200 649 96.522 222 T/J 1,553,500 220 B 927,200 103 DMND Diamond Food Indonesia Tbk. 950 955 940 950 0 18,600 17,631,500 43 103.825 950 T/J 25,600 945 B 100 104 DNAR Bank Oke Indonesia Tbk. 230 236 230 230 0 1,300 303,400 3 209.091 230 T/J 3,800 228 B 10,000 105 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 100 348,000 1 3,056.949 3,480 T/J 2,800 3,350 B 500 106 DOID Delta Dunia Makmur Tbk. 274 286 274 274 0 82,364,600 23,025,054,200 5,405 370.952 276 J 8,700 274 T/B 1,807,700 107 DSNG Dharma Satya Nusantara Tbk. 420 446 422 442 22 5,765,700 2,514,416,000 648 119.459 442 T/J 533,500 440 B 77,600 108 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,000 J 100 0 B 0 109 DUTI Duta Pertiwi Tbk 4,190 4,190 4,190 4,190 0 1,700 7,123,000 4 421.402 4,180 J 100 3,900 B 600 110 DVLA Darya-Varia Laboratoria Tbk. 2,450 3,060 2,450 3,040 590 320,100 891,880,000 322 1,118.998 3,040 T/J 139,700 2,980 B 100 111 DWGL Dwi Guna Laksana Tbk. 236 230 220 224 -12 1,600 355,800 7 149.333 226 J 5,900 224 T/B 200 112 ELSA Elnusa Tbk. 242 250 242 242 0 30,352,800 7,458,245,200 1,740 60.500 244 J 2,134,100 242 T/B 8,052,000 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 722,412,900 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 5,475 5,475 5,100 5,100 -375 5,900 30,690,000 8 708.333 5,100 T/J 1,000 0 B 0 115 EPMT Enseval Putera Megatrading Tbk. 1,875 1,880 1,875 1,875 0 2,200 4,125,500 4 1,311.840 1,875 T/J 19,900 1,850 B 5,200 116 ERAA Erajaya Swasembada Tbk. 1,670 1,705 1,655 1,680 10 10,582,300 17,805,295,000 2,922 168.000 1,680 T/J 814,100 1,675 B 34,700 117 ESSA Surya Esa Perkasa Tbk. 156 158 154 156 0 2,366,600 369,047,700 103 290.443 158 J 22,200 156 T/B 190,100 118 EXCL XL Axiata Tbk. 2,430 2,610 2,440 2,610 180 58,717,500 149,423,193,000 15,072 132.459 2,620 J 517,100 2,610 T/B 2,954,300 119 FAST Fast Food Indonesia Tbk. 905 905 895 900 -5 84,800 76,333,000 53 2,830.812 905 J 15,600 900 T/B 16,000 120 FASW Fajar Surya Wisesa Tbk. 6,950 6,900 6,750 6,850 -100 800 5,485,000 3 1,569.805 7,000 J 500 6,850 T/B 400 121 FILM MD Pictures Tbk. 165 168 159 162 -3 1,027,700 167,975,800 177 77.143 163 J 5,500 162 T/B 27,100 122 FISH FKS Multi Agro Tbk. 2,770 2,800 2,770 2,790 20 1,200 3,329,000 5 2,232.000 2,790 T/J 100 2,590 B 200 123 FMII Fortune Mate Indonesia Tbk 745 700 695 700 -45 13,500 9,383,000 6 700.000 695 J 1,600 0 B 0 124 FREN Smartfren Telecom Tbk. 128 130 120 120 -8 690,940,500 83,653,506,900 20,307 6.667 120 T/J 38,188,900 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. 288 292 270 288 0 3,000 825,200 8 34.286 286 J 1,000 272 B 600 127 GIAA Garuda Indonesia (Persero) Tbk. 254 256 252 256 2 17,965,600 4,555,054,400 1,482 34.413 256 T/J 2,377,700 254 B 57,900 128 GJTL Gajah Tunggal Tbk. 550 570 550 555 5 3,254,400 1,811,665,500 421 108.960 560 J 98,800 555 T/B 235,600 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 81 81 -1 1,942,000 157,917,200 192 20.250 82 J 846,000 81 T/B 391,000 130 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. 1,300 1,310 1,300 1,305 5 214,900 279,674,500 129 101.556 1,305 T/J 500 1,300 B 2,400 132 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 84.386 149 J 3,100 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,150 3,180 3,110 3,150 0 300,100 942,946,000 79 85.135 3,150 T/J 1,600 3,130 B 500 135 HERO Hero Supermarket Tbk. 835 865 805 845 10 1,700 1,388,500 6 1,763.797 835 J 1,300 810 B 600 136 HEXA Hexindo Adiperkasa Tbk. 3,490 3,670 3,500 3,580 90 118,300 421,801,000 165 1,095.941 3,580 T/J 20,500 3,560 B 3,500 137 HITS Humpuss Intermoda Transportasi Tbk. 585 600 585 600 15 11,600 6,832,500 10 923.077 600 T/J 1,500 545 B 5,100 138 HOKI Buyung Poetra Sembada Tbk. 645 645 635 645 0 9,399,800 6,023,818,500 529 208.065 645 T/J 492,300 640 B 199,900 139 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. 258 268 246 250 -8 2,528,100 648,028,600 352 83.333 250 T/J 76,100 248 B 25,700 141 HRUM Harum Energy Tbk. 1,415 1,425 1,380 1,390 -25 653,800 911,653,500 375 26.731 1,395 J 2,400 1,390 T/B 3,800 142 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. 129 132 128 130 1 212,100 27,285,100 63 123.810 130 T/J 28,400 128 B 43,000 144 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. 660 655 615 620 -40 36,239,500 22,792,141,500 3,106 87.263 625 J 79,400 620 T/B 120,400 146 IMJS Indomobil Multi Jasa Tbk. 254 266 238 254 0 9,521,100 2,463,127,000 751 50.800 258 J 209,600 254 T/B 16,700 147 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,250 -5 610,600 764,012,000 77 328.947 1,250 T/J 1,000 1,245 B 100 148 INAF Indofarma Tbk. 3,230 3,390 3,250 3,300 70 4,706,100 15,574,379,000 2,356 1,320.000 3,300 T/J 129,100 3,290 B 45,000 149 INCO Vale Indonesia Tbk. 3,540 3,580 3,520 3,560 20 5,731,300 20,351,900,000 1,597 1,453.061 3,560 T/J 55,600 3,550 B 141,300 150 INDR Indo-Rama Synthetics Tbk. 2,270 2,330 2,260 2,310 40 15,600 35,273,000 8 311.115 2,300 J 200 2,260 B 14,100 151 INDS Indospring Tbk. 1,970 2,100 1,955 2,050 80 7,400 14,773,500 33 192.187 2,050 T/J 100 2,000 B 100 152 INDY Indika Energy Tbk. 1,035 1,080 1,025 1,050 15 20,321,300 21,505,169,500 3,541 35.593 1,055 J 65,200 1,050 T/B 440,500 153 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,975 9,275 9,875 400 23,965,300 234,207,800,000 9,007 508.845 9,875 T/J 98,800 9,850 B 47,000 154 INPP Indonesian Paradise Property Tbk. 695 0 0 695 0 0 0 0 661.905 695 J 4,600 655 B 10,600 155 INPS Indah Prakasa Sentosa Tbk. 1,700 1,690 1,600 1,630 -70 11,200 18,002,000 22 590.580 1,630 T/J 1,500 1,600 B 600 156 INRU Toba Pulp Lestari Tbk. 750 0 0 750 0 0 0 0 7.614 750 J 3,200 730 B 500 157 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,800 11,825 0 2,704,300 32,093,570,000 2,196 473.000 11,850 J 14,100 11,825 T/B 20,500 158 IPCM Jasa Armada Indonesia Tbk. 222 224 220 224 2 189,100 41,739,600 70 58.947 224 T/J 17,200 220 B 35,400 159 IPTV MNC Vision Networks Tbk. 328 334 312 312 -16 38,184,100 12,318,552,200 14,178 130.000 312 T/J 1,305,500 310 B 1,070,600 160 ISAT Indosat Tbk. 2,390 2,530 2,390 2,510 120 12,907,200 32,083,475,000 4,049 179.286 2,510 T/J 13,400 2,500 B 133,900 161 ITMG Indo Tambangraya Megah Tbk. 8,125 8,325 8,075 8,175 50 3,425,000 28,088,415,000 2,212 58.393 8,175 T/J 17,900 8,150 B 82,900 162 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 6,325 J 1,100 5,600 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 150,567,100 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 480 490 448 448 -32 343,200 154,510,600 45 254.127 448 T/J 137,200 0 B 0 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 338 340 330 340 2 391,400 131,373,200 22 281.417 340 T/J 100,400 328 B 100 166 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,115 1,090 1,100 0 13,465,500 14,790,956,500 2,330 300.711 1,105 J 777,200 1,100 T/B 987,500 167 JRPT Jaya Real Property Tbk. 424 436 424 432 8 2,156,800 927,342,200 557 415.385 432 T/J 74,200 430 B 61,500 168 JSMR Jasa Marga (Persero) Tbk. 4,120 4,190 4,110 4,140 20 7,242,500 30,003,457,000 3,112 244.132 4,150 J 136,500 4,140 T/B 95,200 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,000 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 790 825 790 820 30 2,372,200 1,891,319,500 74 1,822.222 820 T/J 25,600 790 B 38,100 171 KAEF Kimia Farma Tbk. 3,230 3,330 3,230 3,260 30 17,534,700 57,421,594,000 5,743 3,260.000 3,260 T/J 30,400 3,250 B 141,400 172 KBAG Karya Bersama Anugerah Tbk. 244 244 228 228 -16 273,200 62,593,200 72 228.000 228 T/J 4,100 0 B 0 173 KBLI KMI Wire & Cable Tbk. 368 374 366 370 2 473,800 174,992,800 145 44.958 372 J 30,000 370 T/B 2,500 174 KEEN Kencana Energi Lestari Tbk. 314 352 314 318 4 7,692,400 2,562,428,800 910 80.303 320 J 2,400 318 T/B 35,800 175 KEJU Mulia Boga Raya Tbk. 1,070 1,110 1,050 1,065 -5 176,800 191,311,500 78 142.000 1,070 J 22,800 1,065 T/B 15,800 176 KIJA Kawasan Industri Jababeka Tbk. 142 144 142 144 2 351,000 50,109,900 81 4.996 144 T/J 461,700 142 B 257,400 177 KINO Kino Indonesia Tbk. 3,270 3,320 3,230 3,240 -30 629,600 2,053,657,000 156 85.263 3,240 T/J 15,400 3,230 B 28,400 178 KMTR Kirana Megatara Tbk. 324 318 302 310 -14 109,300 33,583,400 33 67.686 314 J 600 306 B 1,100 179 KOTA DMS Propertindo Tbk. 645 645 635 640 -5 11,008,500 7,038,795,000 489 320.000 640 T/J 9,300 635 B 180,000 180 KPIG MNC Land Tbk. 109 110 105 108 -1 4,660,700 497,824,500 382 232.393 108 T/J 123,700 107 B 300,000 181 KRAS Krakatau Steel (Persero) Tbk. 372 388 372 376 4 77,019,700 29,266,441,800 5,209 46.745 376 T/J 2,998,400 374 B 3,312,800 182 KREN Kresna Graha Investama Tbk. 93 93 89 90 -3 13,581,100 1,223,842,300 1,003 936.330 91 J 724,300 90 T/B 210,300 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 0 0 5,250 0 0 0 0 86.777 5,800 J 100 5,025 B 100 184 LINK Link Net Tbk. 1,935 1,945 1,920 1,920 -15 1,068,400 2,059,077,000 571 120.000 1,920 T/J 100 1,915 B 11,300 185 LPCK Lippo Cikarang Tbk 790 840 785 795 5 3,405,200 2,761,345,000 564 89.633 795 T/J 900 790 B 3,000 186 LPKR Lippo Karawaci Tbk. 140 143 139 139 -1 8,460,100 1,190,067,400 507 44.885 140 J 50,000 139 T/B 982,400 187 LPPF Matahari Department Store Tbk. 1,260 1,385 1,265 1,300 40 66,396,600 88,054,133,500 10,230 29.458 1,305 J 275,700 1,300 T/B 276,900 188 LSIP PP London Sumatra Indonesia Tbk. 990 1,030 995 1,005 15 41,613,000 42,133,786,000 3,756 259.355 1,010 J 1,127,700 1,005 T/B 1,579,300 189 MAIN Malindo Feedmill Tbk. 615 625 605 610 -5 7,009,000 4,297,795,000 1,032 346.591 610 T/J 42,200 605 B 1,673,200 190 MAPA Map Aktif Adiperkasa Tbk. 2,190 2,300 2,190 2,290 100 1,313,800 2,942,505,000 566 109.048 2,300 J 113,700 2,290 T/B 111,800 191 MAPB MAP Boga Adiperkasa Tbk. 1,340 0 0 1,340 0 0 0 0 79.762 1,335 J 100 1,280 B 500 192 MAPI Mitra Adiperkasa Tbk. 695 720 695 695 0 28,105,600 19,834,727,500 3,037 1,115.301 695 T/J 632,000 690 B 1,050,300 193 MARK Mark Dynamics Indonesia Tbk. 885 885 825 835 -50 10,676,300 8,951,418,500 1,799 1,670.000 835 T/J 66,800 830 B 147,900 194 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 600 339,000 2 401.735 580 J 300 540 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 400 196 MBAP Mitrabara Adiperdana Tbk. 1,820 2,270 1,840 2,270 450 891,500 1,933,297,000 658 174.615 0 J 0 2,270 T/B 2,311,000 197 MCAS M Cash Integrasi Tbk. 2,200 2,230 2,150 2,190 -10 1,505,700 3,309,523,000 258 158.123 2,190 T/J 572,700 2,180 B 3,100 198 MCOR Bank China Construction Bank Indonesia Tbk. 129 131 125 125 -4 6,135,700 776,214,800 302 112.116 126 J 21,400 125 T/B 861,400 199 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,827,100 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,810 1,850 1,770 1,770 -40 98,448,500 177,771,602,000 15,779 461.548 1,770 T/J 54,300 1,765 B 1,210,700 201 MEDC Medco Energi Internasional Tbk. 540 565 520 525 -15 129,269,200 69,883,811,500 7,357 924.670 525 T/J 1,103,300 520 B 7,361,300 202 MEGA Bank Mega Tbk. 7,050 7,050 7,050 7,050 0 1,200 8,460,000 2 5,138.933 7,050 T/J 200 6,950 B 200 203 MERK Merck Tbk. 3,380 3,390 3,260 3,300 -80 176,600 585,254,000 204 8,700.925 3,340 J 300 3,300 T/B 2,000 204 META Nusantara Infrastructure Tbk. 111 113 112 112 1 111,200 12,454,800 19 33.931 113 J 151,800 112 T/B 46,600 205 MFIN Mandala Multifinance Tbk. 950 990 935 990 40 17,600 17,014,000 48 1,015.385 990 T/J 300 945 B 900 206 MGRO Mahkota Group Tbk. 835 845 830 835 0 3,881,000 3,241,978,500 397 371.111 835 T/J 298,800 830 B 17,500 207 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,440 J 200 0 B 0 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,400 2,290 2,390 90 25,099,200 59,213,650,000 2,550 140.714 2,400 J 37,100 2,390 T/B 42,500 209 MKPI Metropolitan Kentjana Tbk. 14,375 0 0 14,375 0 0 0 0 684.524 15,200 J 100 14,000 B 200 210 MLBI Multi Bintang Indonesia Tbk. 9,650 9,650 9,600 9,625 -25 48,200 463,935,000 51 61,305.732 9,650 J 48,500 9,600 B 15,800 211 MLPT Multipolar Technology Tbk. 580 685 590 605 25 2,846,800 1,824,919,000 1,631 126.042 610 J 32,800 605 T/B 20,300 212 MMLP Mega Manunggal Property Tbk. 188 188 187 187 -1 6,824,900 1,277,021,900 105 31.966 187 T/J 1,823,000 186 B 175,100 213 MNCN Media Nusantara Citra Tbk. 955 985 920 945 -10 251,730,600 237,465,255,000 13,703 105.000 945 T/J 1,036,600 940 B 46,500 214 MOLI Madusari Murni Indah Tbk. 900 900 895 895 -5 3,100 2,782,500 6 154.310 900 J 604,400 895 T/B 4,500 215 MPMX Mitra Pinasthika Mustika Tbk. 480 484 476 476 -4 1,153,500 551,630,600 409 31.733 478 J 5,000 476 T/B 336,800 216 MPRO Maha Properti Indonesia Tbk. 940 900 900 900 -40 1,100 990,000 2 818.182 875 J 17,500 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 5,200 5,000 4,840 4,840 -360 4,400 21,498,000 15 439.009 4,840 T/J 10,600 0 B 0 218 MSIN MNC Studios International Tbk. 316 324 294 302 -14 10,574,200 3,309,888,200 1,996 60.400 302 T/J 15,500 300 B 60,000 219 MSKY MNC Sky Vision Tbk. 1,025 1,000 955 955 -70 23,800 22,791,000 31 62.829 955 T/J 68,200 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,565 1,575 1,515 1,535 -30 2,358,200 3,609,490,000 728 2,763.376 1,540 J 500 1,535 T/B 67,700 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 91,080,200 0 B 0 222 MTLA Metropolitan Land Tbk. 390 396 390 390 0 66,100 25,833,200 17 163.968 392 J 100 388 B 3,500 223 MYOH Samindo Resources Tbk. 1,125 1,120 1,090 1,110 -15 99,200 109,651,500 57 132.210 1,110 T/J 3,200 1,100 B 500 224 MYOR Mayora Indah Tbk. 2,250 2,300 2,250 2,280 30 3,215,600 7,336,304,000 1,462 11,405.703 2,290 J 1,013,400 2,280 T/B 7,300 225 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. 290 290 276 276 -14 516,600 143,743,000 100 267.961 280 J 12,000 276 T/B 43,200 228 NFCX NFC Indonesia Tbk. 1,900 1,900 1,780 1,895 -5 219,700 405,037,500 53 102.432 1,895 T/J 7,700 1,795 B 2,100 229 NIKL Pelat Timah Nusantara Tbk. 865 885 860 865 0 1,465,600 1,271,639,000 487 266.154 870 J 32,200 865 T/B 9,800 230 NIRO City Retail Developments Tbk. 137 135 130 135 -2 300 40,000 2 128.571 135 T/J 600 131 B 1,000 231 NISP Bank OCBC NISP Tbk. 710 720 715 720 10 496,400 357,396,000 32 872.473 720 T/J 205,200 715 B 7,100 232 NOBU Bank Nationalnobu Tbk. 720 700 670 695 -25 2,700 1,872,500 8 185.333 700 J 3,400 680 B 500 233 PALM Provident Agro Tbk. 306 314 290 290 -16 794,600 235,126,200 82 79.263 290 T/J 32,000 288 B 300 234 PBID Panca Budi Idaman Tbk. 870 885 855 865 -5 268,100 232,204,500 151 101.765 870 J 10,000 860 B 56,400 235 PBRX Pan Brothers Tbk. 250 266 246 250 0 1,285,800 324,047,600 129 442.478 250 T/J 335,100 248 B 90,000 236 PBSA Paramita Bangun Sarana Tbk. 750 735 735 735 -15 100 73,500 1 61.250 725 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,220 1,245 1,220 1,235 15 79,605,200 97,905,206,500 5,205 411.667 1,235 T/J 1,092,600 1,230 B 1,048,200 238 PGUN Pradiksi Gunatama Tbk. 338 360 340 340 2 129,800 45,688,200 48 295.652 346 J 800 340 T/B 66,100 239 PLIN Plaza Indonesia Realty Tbk. 2,450 2,550 2,540 2,550 100 2,700 6,882,000 3 1,058.135 2,500 J 100 2,400 B 18,400 240 PMJS Putra Mandiri Jembar Tbk. 128 0 0 128 0 0 0 0 102.400 128 J 8,000 126 B 400,000 241 PNBN Bank Pan Indonesia Tbk 815 850 810 810 -5 34,482,000 28,562,997,500 2,419 1,348.651 815 J 69,700 810 T/B 13,900 242 PNBS Bank Panin Dubai Syariah Tbk. 50 52 50 50 0 18,239,000 914,119,300 2,428 50.000 50 T/J 2,111,400 0 B 0 243 PNIN Paninvest Tbk. 720 825 720 745 25 1,382,700 1,053,843,000 303 792.216 745 T/J 300 740 B 80,200 244 PNLF Panin Financial Tbk. 185 224 185 206 21 473,108,800 98,474,285,200 14,205 222.655 208 J 1,203,200 206 T/B 20,490,700 245 POLI Pollux Investasi Internasional Tbk. 1,210 1,210 1,130 1,145 -65 26,800 30,324,500 33 70.031 1,130 J 194,700 0 B 0 246 POLL Pollux Properti Indonesia Tbk. 3,780 4,000 3,780 3,900 120 18,200 70,187,000 95 634.146 3,900 T/J 800 3,820 B 300 247 PORT Nusantara Pelabuhan Handal Tbk. 452 0 0 452 0 0 0 0 84.486 452 J 200 450 B 1,000 248 POWR Cikarang Listrindo Tbk. 630 640 625 630 0 9,673,100 6,104,270,000 882 42.000 630 T/J 1,325,300 625 B 1,307,700 249 PPRE PP Presisi Tbk. 179 181 175 178 -1 9,090,000 1,621,617,000 1,945 41.395 178 T/J 268,000 177 B 7,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,412,600 70,630,000 150 108.108 50 T/J 87,423,700 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,000 3,030 3,000 3,030 30 400 1,209,000 4 46.615 3,040 J 1,500 3,030 T/B 400 252 PRIM Royal Prima Tbk. 258 276 268 270 12 4,100 1,108,000 6 54.000 270 T/J 226,600 260 B 100 253 PSAB J Resources Asia Pasifik Tbk. 258 266 250 252 -6 52,081,500 13,398,918,800 4,026 817.571 254 J 443,600 252 T/B 89,200 254 PSGO Palma Serasih Tbk. 113 115 110 110 -3 22,900 2,573,800 28 104.762 115 J 11,400 108 B 1,800 255 PTBA Bukit Asam Tbk. 2,060 2,080 2,050 2,070 10 12,773,500 26,371,595,000 3,588 1,800.000 2,070 T/J 1,685,300 2,060 B 2,464,700 256 PTPP PP (Persero) Tbk. 1,010 1,035 980 990 -20 34,017,200 34,015,008,500 4,068 186.090 995 J 1,259,300 990 T/B 538,600 257 PTPW Pratama Widya Tbk. 1,625 1,635 1,515 1,635 10 12,999,800 20,637,082,000 2,424 251.538 1,635 T/J 52,100 1,630 B 39,300 258 PTRO Petrosea Tbk. 1,930 1,945 1,900 1,900 -30 805,300 1,546,701,000 338 1,520.000 1,900 T/J 18,100 1,895 B 10,000 259 PTSN Sat Nusapersada Tbk 228 256 228 244 16 15,009,600 3,648,913,200 1,693 126.207 244 T/J 196,000 242 B 15,100 260 PWON Pakuwon Jati Tbk. 406 412 400 400 -6 77,521,800 31,283,705,000 5,205 1,542.079 402 J 1,543,800 400 T/B 6,281,000 261 PZZA Sarimelati Kencana Tbk. 620 640 615 625 5 3,176,700 1,994,869,000 557 56.818 630 J 192,200 625 T/B 51,000 262 RALS Ramayana Lestari Sentosa Tbk. 625 670 625 630 5 81,597,600 52,402,407,000 4,400 393.750 635 J 79,300 630 T/B 1,208,300 263 RDTX Roda Vivatex Tbk 5,700 0 0 5,700 0 0 0 0 300.286 0 J 0 5,550 B 15,000 264 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. 420 424 420 420 0 321,100 135,585,800 72 257.669 420 T/J 5,000 418 B 1,300 266 RMBA Bentoel Internasional Investama Tbk. 246 272 230 262 16 378,300 94,460,000 49 2,050.078 262 T/J 32,400 234 B 400 267 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 1,200 1,225 0 107,500 130,902,500 74 480.392 1,230 J 15,000 1,220 B 49,500 268 SAMF Saraswanti Anugerah Makmur Tbk. 356 358 354 358 2 29,200 10,393,200 36 298.333 358 T/J 7,000 356 B 6,900 269 SAPX Satria Antaran Prima Tbk. 2,210 2,200 2,150 2,190 -20 21,200 46,622,000 19 876.000 2,200 J 12,700 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,850 9,825 9,500 9,825 -25 1,700 16,540,000 9 6,338.710 9,825 T/J 9,600 9,550 B 300 271 SCMA Surya Citra Media Tbk. 1,260 1,275 1,230 1,245 -15 18,762,300 23,451,088,500 4,270 563.213 1,245 T/J 766,300 1,240 B 72,800 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 740 800 800 800 60 1,200 960,000 3 894.805 800 T/J 11,600 750 B 200 273 SFAN Surya Fajar Capital Tbk. 965 970 925 970 5 45,800 42,905,000 25 515.957 970 T/J 1,700 945 B 700 274 SGRO Sampoerna Agro Tbk. 1,735 1,780 1,690 1,700 -35 462,700 794,008,000 126 72.650 1,700 T/J 450,100 1,695 B 17,700 275 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 3,970 J 10,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 580 570 580 0 324,500 186,942,500 82 414.286 580 T/J 48,600 575 B 15,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,370 1,380 1,360 1,365 -5 2,904,100 3,983,014,000 1,381 235.345 1,370 J 205,000 1,365 T/B 640,500 278 SILO Siloam International Hospitals Tbk. 4,650 4,700 4,650 4,680 30 130,000 608,060,000 103 53.153 4,690 J 200 4,680 T/B 4,600 279 SIMP Salim Ivomas Pratama Tbk. 316 328 318 322 6 9,199,000 2,972,659,800 1,010 29.273 324 J 392,400 322 T/B 258,100 280 SIPD Sierad Produce Tbk. 1,150 0 0 1,150 0 0 0 0 1.278 1,140 J 10,100 1,080 B 20,000 281 SKLT Sekar Laut Tbk. 1,610 0 0 1,610 0 0 0 0 134.791 1,560 J 4,000 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,225 5,125 5,125 -50 238,400 1,228,817,500 52 4,456.522 5,150 J 8,400 5,050 B 22,300 283 SMAR Smart Tbk. 3,240 3,240 3,200 3,210 -30 400 1,285,000 4 1,060.596 3,240 J 200 3,210 T/B 1,000 284 SMBR Semen Baturaja (Persero) Tbk. 515 525 492 498 -17 17,977,700 9,028,549,400 2,387 88.929 498 T/J 126,300 496 B 725,700 285 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,020 1,020 -10 66,900 68,652,500 28 1,231.884 1,020 T/J 21,800 1,015 B 14,100 286 SMRA Summarecon Agung Tbk. 570 580 555 565 -5 28,792,900 16,357,328,000 1,921 928.360 565 T/J 1,871,900 560 B 2,038,500 287 SMSM Selamat Sempurna Tbk. 1,320 1,330 1,270 1,320 0 2,287,300 2,978,544,500 900 3,525.735 1,320 T/J 200 1,315 B 1,200 288 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. 440 442 436 440 0 137,900 60,455,200 35 37.931 440 T/J 15,200 436 B 6,100 290 SQMI Wilton Makmur Indonesia Tbk. 186 189 184 184 -2 4,038,000 744,730,400 341 104.559 184 T/J 698,300 183 B 1,729,500 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 128 132 -3 387,400 50,481,400 27 140.874 132 T/J 2,800 129 B 300 292 SRIL Sri Rejeki Isman Tbk. 195 198 195 196 1 22,074,200 4,345,811,500 1,638 81.667 197 J 2,985,400 196 T/B 2,515,400 293 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,850 2,780 2,850 10 10,600 29,827,000 27 51.818 2,850 T/J 4,600 2,830 B 100 294 SSIA Surya Semesta Internusa Tbk. 348 356 344 348 0 13,118,100 4,587,097,800 913 142.769 348 T/J 990,200 346 B 50,100 295 SSMS Sawit Sumbermas Sarana Tbk. 835 840 820 835 0 309,800 257,915,000 83 124.627 835 T/J 110,900 825 B 10,500 296 STTP Siantar Top Tbk. 7,350 7,325 7,325 7,325 -25 600 4,395,000 2 4,328.429 7,800 J 400 7,350 B 500 297 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 4,550 J 300 4,200 B 500 299 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. 55 55 53 54 -1 1,159,300 62,424,900 133 493.376 55 J 1,286,600 54 T/B 104,500 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 43,400 2,170,000 9 47.170 50 T/J 9,143,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,290 1,335 1,220 1,245 -45 44,102,300 55,987,416,500 3,371 307.407 1,245 T/J 200,400 1,240 B 154,600 303 TBLA Tunas Baru Lampung Tbk. 820 845 820 830 10 4,774,200 3,965,722,500 779 189.001 835 J 336,600 830 T/B 225,200 304 TCID Mandom Indonesia Tbk. 6,950 0 0 6,950 0 0 0 0 681.693 6,950 J 300 6,650 B 700 305 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,170 4,190 10 9,855,200 41,351,533,000 5,089 3,036.232 4,190 T/J 40,900 4,180 B 41,000 306 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 7,500 7,500 7,500 0 100 750,000 1 6,163.202 7,500 T/J 400 6,975 B 200 309 TINS Timah Tbk. 760 775 750 755 -5 13,667,800 10,396,580,000 1,667 385.800 760 J 304,300 755 T/B 130,600 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,250 6,800 7,050 100 27,723,600 195,881,950,000 10,564 435.889 7,075 J 16,500 7,050 T/B 1,500 311 TOBA Toba Bara Sejahtra Tbk. 342 348 334 348 6 23,300 8,065,400 8 73.436 348 T/J 23,700 338 B 200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 3,200 160,000 4 80.475 50 T/J 180,460,000 0 B 0 313 TOTL Total Bangun Persada Tbk. 294 300 286 292 -2 5,866,800 1,716,809,200 602 104.951 292 T/J 119,300 288 B 62,300 314 TOTO Surya Toto Indonesia Tbk. 222 220 210 216 -6 1,512,100 320,621,800 144 700.684 220 J 3,300 216 T/B 80,000 315 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. 234 242 232 238 4 15,251,500 3,603,103,800 767 119.000 238 T/J 587,700 236 B 80,000 317 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. 420 420 420 420 0 500 210,000 1 250.537 418 J 20,000 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,380 1,405 1,370 1,400 20 1,651,200 2,311,139,500 212 249.750 1,400 T/J 520,800 1,395 B 76,100 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,550 2,550 2,540 2,540 -10 7,900 20,103,000 10 65.974 2,540 T/J 500 2,420 B 300 321 TURI Tunas Ridean Tbk. 1,390 1,390 1,365 1,365 -25 320,100 442,496,500 20 3,033.333 1,390 J 2,000 1,360 B 4,000 322 UCID Uni-Charm Indonesia Tbk. 1,455 1,490 1,460 1,475 20 108,400 160,696,000 64 98.333 1,485 J 7,500 1,475 T/B 700 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,605 1,620 1,605 1,610 5 363,100 584,469,000 360 3,121.607 1,615 J 6,600 1,610 T/B 30,400 324 UNIC Unggul Indah Cahaya Tbk. 3,500 3,650 3,510 3,600 100 1,400 4,972,000 8 133.330 3,600 T/J 1,400 3,510 B 1,400 325 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 41,700 1,345 B 1,300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 196 191 192 -3 13,200,200 2,546,112,500 1,023 66.207 193 J 5,000 192 T/B 524,600 327 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,225 1,190 1,190 -25 17,487,200 20,906,265,000 2,686 305.871 1,195 J 140,800 1,190 T/B 205,400 328 WOOD Integra Indocabinet Tbk. 406 422 400 404 -2 95,680,400 39,578,939,400 4,445 155.385 404 T/J 698,700 402 B 229,900 329 WSBP Waskita Beton Precast Tbk. 169 171 167 169 0 43,146,000 7,262,351,100 2,256 34.490 169 T/J 313,900 168 B 1,344,100 330 WSKT Waskita Karya (Persero) Tbk. 655 665 635 640 -15 25,752,700 16,641,947,500 2,633 172.740 645 J 636,400 640 T/B 70,600 331 WTON Wijaya Karya Beton Tbk. 282 288 280 282 0 5,709,700 1,618,813,000 740 47.797 282 T/J 265,600 280 B 1,010,100 332 ZINC Kapuas Prima Coal Tbk. 138 141 136 138 0 209,980,800 29,036,515,000 1,801 491.961 138 T/J 7,775,700 137 B 1,333,400 Total 5,859,059,300 3,716,433,401,300 421,807 4,947,371,300 142,447,200 Jakarta, 13 August 2020 Trading Division