List of Securities Quotation: IDX SMC Composite Date: Friday, 14 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. 10,150 10,325 10,150 10,275 125 1,581,600 16,211,562,500 1,396 834.715 10,275 T/J 82,700 10,250 B 11,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 800,000 0 B 0 3 ABMM ABM Investama Tbk. 1,000 1,000 1,000 1,000 0 5,600 5,600,000 8 26.667 1,000 T/J 7,300 960 B 2,200 4 ACES Ace Hardware Indonesia Tbk. 1,635 1,625 1,575 1,600 -35 20,932,000 33,447,753,000 7,153 1,951.220 1,600 T/J 687,200 1,595 B 711,800 5 ADHI Adhi Karya (Persero) Tbk. 600 605 600 600 0 4,495,700 2,702,305,500 769 471.205 605 J 1,799,100 600 T/B 4,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,825 7,725 7,750 25 74,800 580,840,000 122 333.333 7,775 J 1,000 7,750 T/B 51,400 7 ADRO Adaro Energy Tbk. 1,115 1,125 1,100 1,115 0 39,456,900 43,823,048,000 4,135 101.364 1,115 T/J 1,532,900 1,110 B 118,100 8 AGII Aneka Gas Industri Tbk. 525 530 510 520 -5 113,800 58,804,000 95 47.273 525 J 1,700 515 B 2,000 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 268 286 268 280 12 76,345,900 21,215,513,000 4,054 457.457 280 T/J 10,758,900 278 B 973,100 10 AGRS Bank IBK Indonesia Tbk. 156 163 156 160 4 51,200 8,080,700 28 145.455 160 T/J 1,800 157 B 30,700 11 AKRA AKR Corporindo Tbk. 2,840 2,860 2,810 2,810 -30 13,112,800 37,254,263,000 1,304 2,239.561 2,820 J 6,600 2,810 T/B 67,800 12 AMAG Asuransi Multi Artha Guna Tbk. 222 234 218 228 6 214,000 48,063,000 69 217.143 228 T/J 186,000 222 B 6,800 13 AMAR Bank Amar Indonesia Tbk. 356 366 344 346 -10 300,800 105,833,400 90 198.851 358 J 7,000 348 B 3,500 14 AMFG Asahimas Flat Glass Tbk. 2,630 2,630 2,630 2,630 0 600 1,578,000 3 107.347 2,800 J 184,600 2,600 B 3,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,995 1,990 1,950 1,990 -5 1,700 3,343,000 5 104.737 1,990 T/J 400 1,950 B 1,200 16 AMRT Sumber Alfaria Trijaya Tbk. 725 725 715 725 0 330,500 238,260,500 179 1,850.009 725 T/J 32,200 720 B 371,600 17 ANJT Austindo Nusantara Jaya Tbk. 515 520 515 520 5 200 103,500 2 43.333 580 J 3,500 525 B 700 18 ANTM Aneka Tambang Tbk. 770 805 775 785 15 209,371,300 166,096,206,000 12,838 517.571 790 J 1,662,800 785 T/B 1,673,500 19 APIC Pacific Strategic Financial Tbk. 840 845 820 825 -15 34,821,500 29,149,083,500 3,224 877.510 825 T/J 151,800 820 B 15,100 20 APLN Agung Podomoro Land Tbk. 112 113 110 110 -2 6,125,500 676,774,900 416 30.137 111 J 642,900 110 T/B 2,929,200 21 ARII Atlas Resources Tbk. 450 450 420 448 -2 2,500 1,083,800 5 29.867 450 J 36,100 424 B 2,000 22 ARNA Arwana Citramulia Tbk. 442 442 430 442 0 1,028,200 453,677,000 45 3,004.146 442 T/J 90,200 440 B 1,000 23 ARTO Bank Jago Tbk. 2,650 2,670 2,600 2,620 -30 58,800 154,004,000 41 13,204.314 2,640 J 5,000 2,620 T/B 3,300 24 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,190 1,175 1,185 0 22,300 26,327,500 31 2,194.444 1,190 J 400 1,185 T/B 1,800 25 ASRI Alam Sutera Realty Tbk. 119 121 118 118 -1 13,918,700 1,657,317,900 777 112.381 119 J 311,100 118 T/B 2,226,500 26 ASSA Adi Sarana Armada Tbk. 600 610 590 590 -10 7,754,300 4,622,552,000 784 151.282 595 J 28,000 590 T/B 30,200 27 ATIC Anabatic Technologies Tbk. 600 600 560 560 -40 10,000 5,616,500 11 80.000 615 J 200 560 T/B 6,700 28 AUTO Astra Otoparts Tbk. 910 925 910 915 5 1,272,500 1,166,678,500 338 827.530 920 J 288,900 915 T/B 70,100 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 2,300 115,000 4 57.388 50 T/J 36,007,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 404 404 400 400 -4 47,000 18,801,000 18 294.909 402 J 9,700 400 T/B 3,400 31 BALI Bali Towerindo Sentra Tbk. 890 855 855 855 -35 200 171,000 1 1,068.750 885 J 4,400 840 B 3,100 32 BBKP Bank Bukopin Tbk. 196 199 195 196 0 57,955,100 11,386,619,900 1,601 58.773 196 T/J 513,800 195 B 5,550,800 33 BBMD Bank Mestika Dharma Tbk. 1,500 1,600 1,500 1,580 80 12,200 19,018,500 14 114.493 1,575 J 500 1,410 B 300 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,455 1,470 1,435 1,450 -5 27,089,600 39,251,168,500 5,384 189.130 1,455 J 126,000 1,450 T/B 17,700 35 BBYB Bank Yudha Bhakti Tbk. 294 294 280 280 -14 10,000 2,808,400 9 285.074 290 J 200 278 B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 142 142 138 142 0 1,051,500 146,995,000 208 402.700 142 T/J 79,200 141 B 127,300 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 12,100 38 BDMN Bank Danamon Indonesia Tbk. 2,800 2,830 2,770 2,770 -30 1,069,000 2,987,231,000 387 1.564 2,780 J 125,800 2,770 T/B 1,300 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 16,300 815,000 9 217.306 50 T/J 707,141,000 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 160 157 159 1 8,457,400 1,337,520,100 478 530.000 160 J 79,300 159 T/B 123,600 41 BEST Bekasi Fajar Industrial Estate Tbk. 122 125 121 122 0 40,119,100 4,937,776,500 1,116 71.765 122 T/J 5,191,900 121 B 3,303,100 42 BFIN BFI Finance Indonesia Tbk. 340 352 338 342 2 12,680,600 4,366,156,400 522 1,752.588 344 J 592,200 342 T/B 1,800,300 43 BHAT Bhakti Multi Artha Tbk. 452 476 450 456 4 150,296,000 70,412,109,800 4,268 442.718 458 J 8,000 456 T/B 124,900 44 BHIT MNC Investama Tbk. 50 50 50 50 0 27,900 1,395,000 7 146.220 50 T/J 47,353,800 0 B 0 45 BINA Bank Ina Perdana Tbk. 845 850 830 830 -15 1,115,500 931,884,500 71 468.937 845 J 6,000 830 T/B 5,400 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 10,300 515,000 6 35.714 50 T/J 55,165,200 0 B 0 47 BIRD Blue Bird Tbk. 1,040 1,085 1,040 1,040 0 965,600 1,022,632,000 389 16.000 1,060 J 1,500 1,040 T/B 15,400 48 BISI BISI International Tbk. 905 910 895 900 -5 256,900 231,536,000 101 450.000 905 J 130,600 900 T/B 215,700 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 955 945 945 -5 8,375,900 7,938,037,500 1,462 157.500 950 J 301,600 945 T/B 219,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 560 550 550 -10 8,796,700 4,873,774,000 1,884 127.907 555 J 451,700 550 T/B 5,296,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 46,900 2,345,000 33 3.455 50 T/J 314,691,000 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 74 74 74 74 0 200 14,800 2 169.803 76 J 202,500 74 T/B 2,600 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 11,200 560,000 4 0.658 50 T/J 193,830,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 1,100 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 276 286 276 276 0 400 112,600 4 86.250 284 J 1,000 276 T/B 5,600 56 BMTR Global Mediacom Tbk. 248 260 232 232 -16 182,292,200 43,951,312,800 6,499 188.833 234 J 2,025,500 232 T/B 8,146,300 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 86,133,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 795 805 785 790 -5 6,500,000 5,172,304,500 559 5.833 795 J 260,000 790 T/B 1,284,700 59 BNII Bank Maybank Indonesia Tbk. 206 210 204 206 0 1,884,100 388,059,800 270 2.454 208 J 118,100 206 T/B 2,200 60 BNLI Bank Permata Tbk. 1,260 1,275 1,260 1,265 5 7,504,900 9,496,773,000 548 13.773 1,265 T/J 2,656,800 1,260 B 750,000 61 BOGA Bintang Oto Global Tbk. 1,465 1,480 1,460 1,470 5 74,063,800 109,143,686,500 3,953 1,427.184 1,470 T/J 21,300 1,465 B 115,500 62 BOLT Garuda Metalindo Tbk. 850 845 845 845 -5 300 253,500 2 153.636 845 T/J 5,100 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 114,500 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. 4,750 4,750 4,750 4,750 0 200 950,000 2 184.864 4,750 T/J 400 4,600 B 1,500 66 BRIS Bank BRIsyariah Tbk. 585 600 580 585 0 55,635,600 32,762,775,000 5,466 114.706 590 J 1,987,100 585 T/B 4,770,000 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 1,068,500 53,425,000 11 7.874 50 T/J 47,317,900 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 705 705 690 695 -10 26,056,400 18,114,863,500 2,056 136.140 700 J 1,332,600 695 T/B 2,114,800 69 BSIM Bank Sinarmas Tbk. 505 515 505 510 5 65,700 33,495,000 10 347.840 510 T/J 14,100 505 B 100 70 BSSR Baramulti Suksessarana Tbk. 1,350 1,470 1,350 1,380 30 115,100 158,973,500 69 70.769 1,380 T/J 26,200 1,360 B 3,700 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 8,467,700 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. 2,330 2,330 2,300 2,310 -20 62,100 143,731,000 61 447.187 2,310 T/J 5,800 2,300 B 1,800 75 BTPS Bank BTPN Syariah Tbk. 4,010 4,030 3,800 3,870 -140 7,528,900 29,426,736,000 3,564 396.923 3,880 J 16,500 3,870 T/B 310,100 76 BUKK Bukaka Teknik Utama Tbk. 710 730 710 730 20 128,600 93,662,000 32 123.729 735 J 3,700 730 T/B 235,300 77 BULL Buana Lintas Lautan Tbk. 288 290 284 286 -2 176,852,400 50,880,973,000 6,030 27.968 286 T/J 620,500 284 B 4,024,000 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,516,300 175,815,000 54 2.902 50 T/J 1,644,655,800 0 B 0 79 BWPT Eagle High Plantations Tbk. 116 117 112 113 -3 54,037,900 6,172,302,400 2,262 24.714 113 T/J 8,118,900 112 B 7,914,400 80 BYAN Bayan Resources Tbk. 13,500 13,500 13,475 13,475 -25 3,400 45,852,500 9 232.328 13,500 J 4,600 13,450 B 1,000 81 CAMP Campina Ice Cream Industry Tbk. 212 214 208 208 -4 982,800 205,412,200 181 63.030 208 T/J 174,400 206 B 23,900 82 CARE Metro Healthcare Indonesia Tbk. 348 352 340 344 -4 176,164,500 61,212,678,600 2,491 333.981 346 J 451,700 344 T/B 35,000 83 CASA Capital Financial Indonesia Tbk. 360 390 336 388 28 52,900 18,902,600 25 708.844 388 T/J 1,900 386 B 100 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,965 2,040 1,935 1,980 15 135,900 268,663,000 102 409.091 1,980 T/J 300 1,965 B 4,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. 150 153 143 144 -6 10,661,700 1,558,295,400 510 921.600 144 T/J 1,801,500 143 B 1,035,400 86 CITA Cita Mineral Investindo Tbk. 1,995 2,000 1,915 2,000 5 5,700 11,391,000 8 7,257.421 2,000 T/J 94,800 1,995 B 500 87 CLAY Citra Putra Realty Tbk. 1,985 1,980 1,980 1,980 -5 100 198,000 1 1,100.000 1,975 J 1,000 0 B 0 88 CLEO Sariguna Primatirta Tbk. 515 520 505 510 -5 7,871,400 4,052,240,000 912 2,217.391 515 J 157,400 510 T/B 463,000 89 CMNP Citra Marga Nusaphala Persada Tbk. 940 980 875 880 -60 807,300 730,312,000 356 84.206 885 J 500 880 T/B 127,800 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 3,900 195,000 2 45.455 50 T/J 196,819,200 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 310 312 300 310 0 186,100 57,225,000 16 156.435 306 J 5,000 302 B 10,000 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,480 B 100 94 CTRA Ciputra Development Tbk. 670 680 655 665 -5 17,533,800 11,642,012,500 1,754 148.890 665 T/J 689,000 660 B 201,100 95 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,600 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,765 1,770 1,750 1,770 5 20,700 36,391,000 28 3,552.647 1,770 T/J 1,300 1,765 B 1,200 97 DEWA Darma Henwa Tbk 50 50 50 50 0 300 15,000 3 16.496 50 T/J 194,771,800 0 B 0 98 DILD Intiland Development Tbk. 181 183 178 179 -2 5,944,400 1,067,685,000 367 31.192 179 T/J 173,700 178 B 205,000 99 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,140 2,030 2,080 -70 109,000 226,430,000 125 70.508 2,080 T/J 18,700 2,060 B 500 100 DLTA Delta Djakarta Tbk. 4,490 4,500 4,490 4,490 0 63,700 286,379,000 30 26,839.620 4,490 T/J 28,500 4,480 B 14,200 101 DMAS Puradelta Lestari Tbk. 236 238 232 236 0 12,662,100 2,975,870,400 820 112.381 236 T/J 710,400 234 B 49,700 102 DMMX Digital Mediatama Maxima Tbk. 222 230 216 226 4 3,933,800 872,051,000 536 98.261 228 J 417,800 226 T/B 1,716,600 103 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 9,700 9,189,500 23 103.825 950 T/J 75,900 940 B 6,000 104 DNAR Bank Oke Indonesia Tbk. 230 248 214 246 16 2,700 638,000 8 223.636 244 J 200 232 B 500 105 DNET Indoritel Makmur Internasional Tbk. 3,480 3,490 3,480 3,480 0 45,500 158,390,000 8 3,056.949 3,480 T/J 19,700 3,300 B 200 106 DOID Delta Dunia Makmur Tbk. 274 282 266 274 0 47,893,100 13,091,042,400 2,951 370.952 276 J 663,800 274 T/B 10,016,900 107 DSNG Dharma Satya Nusantara Tbk. 442 446 426 428 -14 5,612,500 2,434,078,600 663 115.676 428 T/J 13,400 426 B 55,200 108 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,000 J 900 0 B 0 109 DUTI Duta Pertiwi Tbk 4,190 4,080 3,900 4,000 -190 3,800 15,150,000 16 402.293 4,080 J 400 4,000 T/B 200 110 DVLA Darya-Varia Laboratoria Tbk. 3,040 3,130 2,830 2,830 -210 211,900 613,641,000 255 1,041.699 2,880 J 24,200 0 B 0 111 DWGL Dwi Guna Laksana Tbk. 224 230 210 210 -14 8,400 1,783,800 14 140.000 224 J 1,800 210 T/B 700 112 ELSA Elnusa Tbk. 242 246 240 240 -2 18,512,800 4,461,677,200 1,401 60.000 242 J 1,505,500 240 T/B 2,085,400 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 1,600 80,000 2 10.308 50 T/J 651,211,200 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 5,100 5,200 4,980 4,990 -110 5,800 29,532,500 9 693.056 4,980 J 1,000 4,850 B 200 115 EPMT Enseval Putera Megatrading Tbk. 1,875 1,875 1,850 1,850 -25 11,400 21,200,500 7 1,294.349 1,850 T/J 44,000 1,845 B 6,500 116 ERAA Erajaya Swasembada Tbk. 1,680 1,690 1,655 1,680 0 8,766,600 14,674,142,000 1,658 168.000 1,680 T/J 492,700 1,675 B 16,100 117 ESSA Surya Esa Perkasa Tbk. 156 162 155 160 4 4,194,700 669,714,700 214 297.891 161 J 10,600 160 T/B 169,500 118 EXCL XL Axiata Tbk. 2,610 2,640 2,530 2,550 -60 47,890,100 123,094,776,000 13,340 129.414 2,550 T/J 820,400 2,540 B 783,500 119 FAST Fast Food Indonesia Tbk. 900 900 895 900 0 34,100 30,608,000 29 2,830.812 900 T/J 20,100 895 B 85,600 120 FASW Fajar Surya Wisesa Tbk. 6,850 7,000 7,000 7,000 150 100 700,000 1 1,604.180 7,000 T/J 600 6,800 B 500 121 FILM MD Pictures Tbk. 162 167 153 165 3 343,300 55,731,300 98 78.571 165 T/J 16,700 160 B 14,800 122 FISH FKS Multi Agro Tbk. 2,790 2,850 2,840 2,850 60 9,200 26,129,000 12 2,280.000 2,850 T/J 700 2,840 B 1,000 123 FMII Fortune Mate Indonesia Tbk 700 0 0 700 0 0 0 0 700.000 655 J 200 0 B 0 124 FREN Smartfren Telecom Tbk. 120 125 112 112 -8 997,819,700 115,500,456,400 27,580 6.222 112 T/J 18,198,400 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. 288 294 272 272 -16 1,200 345,400 7 32.381 284 J 4,900 272 T/B 3,400 127 GIAA Garuda Indonesia (Persero) Tbk. 256 258 250 250 -6 23,779,300 6,000,319,000 1,563 33.607 252 J 143,900 250 T/B 7,759,100 128 GJTL Gajah Tunggal Tbk. 555 565 550 550 -5 1,874,300 1,042,626,000 421 107.979 555 J 165,100 550 T/B 327,800 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 82 1 2,290,600 186,336,100 125 20.500 82 T/J 653,700 81 B 1,283,400 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 18,000 J 200 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,305 1,310 1,300 1,300 -5 228,700 298,377,500 109 101.167 1,300 T/J 2,800 1,295 B 24,400 132 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 84.386 148 J 5,000 140 B 500 134 HEAL Medikaloka Hermina Tbk. 3,150 3,180 3,110 3,160 10 1,300,100 4,108,012,000 119 85.405 3,160 T/J 492,400 3,150 B 5,000 135 HERO Hero Supermarket Tbk. 845 865 810 810 -35 12,300 10,503,500 27 1,690.741 850 J 1,500 810 T/B 4,600 136 HEXA Hexindo Adiperkasa Tbk. 3,580 3,740 3,580 3,680 100 206,600 759,665,000 197 1,126.554 3,680 T/J 22,900 3,670 B 300 137 HITS Humpuss Intermoda Transportasi Tbk. 600 600 600 600 0 2,300 1,380,000 2 923.077 595 J 5,000 565 B 1,000 138 HOKI Buyung Poetra Sembada Tbk. 645 645 625 630 -15 14,338,200 9,086,389,500 1,019 203.226 635 J 387,400 630 T/B 568,700 139 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. 250 258 246 252 2 669,500 167,171,000 271 84.000 252 T/J 45,500 250 B 600 141 HRUM Harum Energy Tbk. 1,390 1,430 1,390 1,410 20 1,500,800 2,119,798,500 483 27.115 1,410 T/J 11,100 1,405 B 2,500 142 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. 130 131 128 129 -1 222,900 28,679,000 49 122.857 130 J 19,600 128 B 17,000 144 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. 620 680 625 625 5 49,595,400 32,417,768,000 5,680 87.967 630 J 86,200 625 T/B 380,000 146 IMJS Indomobil Multi Jasa Tbk. 254 270 248 250 -4 14,083,900 3,691,567,600 985 50.000 252 J 7,500 250 T/B 55,800 147 IMPC Impack Pratama Industri Tbk. 1,250 1,255 1,240 1,255 5 694,200 867,342,500 91 330.263 1,255 T/J 26,700 1,240 B 4,200 148 INAF Indofarma Tbk. 3,300 3,500 3,280 3,360 60 30,393,500 103,574,645,000 9,501 1,344.000 3,370 J 2,400 3,360 T/B 719,400 149 INCO Vale Indonesia Tbk. 3,560 3,750 3,600 3,660 100 20,169,700 74,346,966,000 5,906 1,493.878 3,660 T/J 4,941,400 3,650 B 235,800 150 INDR Indo-Rama Synthetics Tbk. 2,310 2,330 2,310 2,320 10 11,700 27,140,000 6 312.462 2,320 T/J 6,100 2,270 B 6,000 151 INDS Indospring Tbk. 2,050 2,020 1,940 1,960 -90 5,900 11,551,000 16 183.750 2,010 J 600 1,960 T/B 11,800 152 INDY Indika Energy Tbk. 1,050 1,070 1,030 1,040 -10 7,829,900 8,197,929,500 1,619 35.254 1,040 T/J 26,000 1,035 B 946,400 153 INKP Indah Kiat Pulp & Paper Tbk. 9,875 9,975 9,625 9,700 -175 11,554,500 113,047,802,500 6,132 499.827 9,725 J 5,100 9,700 T/B 632,300 154 INPP Indonesian Paradise Property Tbk. 695 700 695 700 5 1,700 1,186,500 6 666.667 700 T/J 8,500 660 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,630 1,650 1,560 1,600 -30 5,700 9,044,500 12 579.710 1,600 T/J 100 1,560 B 400 156 INRU Toba Pulp Lestari Tbk. 750 750 750 750 0 600 450,000 2 7.614 750 T/J 2,800 745 B 800 157 INTP Indocement Tunggal Prakarsa Tbk. 11,825 11,975 11,825 11,950 125 3,710,800 44,201,232,500 2,521 478.000 11,950 T/J 525,300 11,925 B 38,000 158 IPCM Jasa Armada Indonesia Tbk. 224 250 224 234 10 365,100 84,906,800 78 61.579 234 T/J 2,200 232 B 3,500 159 IPTV MNC Vision Networks Tbk. 312 312 298 308 -4 35,319,000 10,923,850,200 1,662 128.333 308 T/J 54,700 306 B 542,700 160 ISAT Indosat Tbk. 2,510 2,570 2,460 2,540 30 8,406,900 21,271,327,000 3,286 181.429 2,540 T/J 439,100 2,530 B 10,000 161 ITMG Indo Tambangraya Megah Tbk. 8,175 8,250 8,100 8,125 -50 2,854,500 23,267,320,000 2,237 58.036 8,125 T/J 49,300 8,100 B 366,900 162 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 6,325 J 300 5,550 B 10,000 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 154,678,000 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 448 468 428 432 -16 144,500 63,071,200 19 245.051 432 T/J 2,700 428 B 5,700 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 330 334 -6 290,200 96,788,000 11 276.451 334 T/J 50,000 332 B 100,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,125 1,095 1,110 10 25,610,600 28,431,667,000 2,288 303.445 1,110 T/J 91,800 1,105 B 3,953,100 167 JRPT Jaya Real Property Tbk. 432 436 426 428 -4 897,200 385,236,600 238 411.538 430 J 111,000 428 T/B 82,500 168 JSMR Jasa Marga (Persero) Tbk. 4,140 4,150 4,060 4,060 -80 4,136,600 16,875,378,000 2,669 239.415 4,070 J 5,700 4,060 T/B 688,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 2 214.292 1,045 J 100 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 805 820 0 486,900 398,967,000 48 1,822.222 820 T/J 89,800 815 B 11,900 171 KAEF Kimia Farma Tbk. 3,260 3,520 3,220 3,350 90 100,978,900 343,859,743,000 25,430 3,350.000 3,360 J 347,500 3,350 T/B 317,000 172 KBAG Karya Bersama Anugerah Tbk. 228 284 214 214 -14 4,176,100 900,779,800 1,240 214.000 214 T/J 1,759,900 0 B 0 173 KBLI KMI Wire & Cable Tbk. 370 374 370 374 4 357,400 133,017,600 115 45.444 374 T/J 47,800 372 B 4,900 174 KEEN Kencana Energi Lestari Tbk. 318 332 308 326 8 2,845,700 909,771,600 292 82.323 326 T/J 64,200 320 B 22,600 175 KEJU Mulia Boga Raya Tbk. 1,065 1,150 1,050 1,070 5 168,600 181,706,500 55 142.667 1,070 T/J 2,100 1,060 B 1,700 176 KIJA Kawasan Industri Jababeka Tbk. 144 144 142 142 -2 314,800 44,713,700 47 4.927 143 J 21,000 142 T/B 4,002,400 177 KINO Kino Indonesia Tbk. 3,240 3,280 3,160 3,160 -80 1,331,400 4,248,104,000 322 83.158 3,170 J 400 3,160 T/B 17,100 178 KMTR Kirana Megatara Tbk. 310 318 300 308 -2 45,300 14,091,600 26 67.249 312 J 100 308 T/B 1,000 179 KOTA DMS Propertindo Tbk. 640 645 630 630 -10 10,873,700 6,938,451,000 402 315.000 635 J 150,000 630 T/B 330,000 180 KPIG MNC Land Tbk. 108 109 103 107 -1 4,925,500 519,110,400 401 230.241 107 T/J 1,200 106 B 400,000 181 KRAS Krakatau Steel (Persero) Tbk. 376 380 374 374 -2 22,593,200 8,484,403,600 1,776 46.496 374 T/J 912,600 372 B 2,857,700 182 KREN Kresna Graha Investama Tbk. 90 91 84 84 -6 23,328,500 1,989,339,300 1,403 873.908 84 T/J 2,529,700 0 B 0 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,250 5,250 5,000 5,000 -250 500 2,600,000 3 82.645 5,250 J 600 5,000 T/B 2,200 184 LINK Link Net Tbk. 1,920 1,920 1,890 1,905 -15 901,500 1,714,635,000 730 119.062 1,905 T/J 83,600 1,900 B 72,800 185 LPCK Lippo Cikarang Tbk 795 805 790 795 0 283,800 225,338,500 149 89.633 800 J 79,300 795 T/B 18,300 186 LPKR Lippo Karawaci Tbk. 139 140 137 139 0 5,116,700 708,957,000 288 44.885 139 T/J 780,300 138 B 477,700 187 LPPF Matahari Department Store Tbk. 1,300 1,330 1,275 1,305 5 29,906,600 38,994,800,500 4,083 29.571 1,305 T/J 348,200 1,300 B 82,700 188 LSIP PP London Sumatra Indonesia Tbk. 1,005 1,020 995 995 -10 27,395,700 27,385,320,000 2,527 256.774 995 T/J 567,400 990 B 3,322,600 189 MAIN Malindo Feedmill Tbk. 610 615 600 605 -5 7,088,600 4,301,855,000 921 343.750 605 T/J 147,300 600 B 2,440,200 190 MAPA Map Aktif Adiperkasa Tbk. 2,290 2,340 2,270 2,300 10 2,154,100 4,969,048,000 807 109.524 2,300 T/J 61,200 2,290 B 20,000 191 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,340 1,300 1,340 0 1,800 2,404,000 5 79.762 1,340 T/J 500 1,300 B 300 192 MAPI Mitra Adiperkasa Tbk. 695 705 685 690 -5 8,962,600 6,198,824,500 1,389 1,107.278 695 J 853,000 690 T/B 1,556,100 193 MARK Mark Dynamics Indonesia Tbk. 835 850 830 835 0 2,733,000 2,291,234,000 442 1,670.000 835 T/J 249,300 830 B 3,200 194 MASA Multistrada Arah Sarana Tbk. 565 590 565 565 0 2,300 1,304,500 4 401.735 585 J 600 535 B 2,600 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,500 J 100 6,100 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,270 2,830 2,350 2,830 560 3,220,700 9,058,265,000 1,050 217.692 0 J 0 2,830 T/B 1,952,900 197 MCAS M Cash Integrasi Tbk. 2,190 2,200 2,040 2,130 -60 3,136,800 6,568,616,000 889 153.791 2,140 J 57,500 2,130 T/B 1,500 198 MCOR Bank China Construction Bank Indonesia Tbk. 125 127 124 124 -1 1,614,100 201,976,400 135 111.219 125 J 12,400 124 T/B 822,500 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,717,500 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,770 1,845 1,775 1,810 40 159,977,700 291,713,732,000 16,335 471.979 1,815 J 371,300 1,810 T/B 945,600 201 MEDC Medco Energi Internasional Tbk. 525 540 510 515 -10 104,939,300 54,966,846,000 6,347 907.057 515 T/J 1,595,100 510 B 4,142,000 202 MEGA Bank Mega Tbk. 7,050 7,050 7,050 7,050 0 100 705,000 1 5,138.933 7,700 J 200 7,050 T/B 100 203 MERK Merck Tbk. 3,300 3,350 3,230 3,250 -50 124,100 406,724,000 172 8,569.093 3,270 J 300 3,250 T/B 15,100 204 META Nusantara Infrastructure Tbk. 112 112 111 111 -1 89,800 10,044,000 10 33.629 112 J 73,000 111 T/B 88,100 205 MFIN Mandala Multifinance Tbk. 990 990 985 985 -5 19,700 19,483,000 9 1,010.256 990 J 201,500 975 B 900 206 MGRO Mahkota Group Tbk. 835 840 825 825 -10 3,918,800 3,268,703,000 511 366.667 830 J 50,000 825 T/B 7,100 207 MIDI Midi Utama Indonesia Tbk. 1,315 1,305 1,305 1,305 -10 100 130,500 1 474.545 1,400 J 10,000 1,305 T/B 4,100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,410 2,300 2,300 -90 25,853,700 60,696,378,000 3,579 135.415 2,310 J 2,800 2,300 T/B 548,200 209 MKPI Metropolitan Kentjana Tbk. 14,375 0 0 14,375 0 0 0 0 684.524 15,325 J 100 13,375 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,625 9,650 9,600 9,625 0 67,700 651,157,500 59 61,305.732 9,650 J 44,800 9,600 B 3,500 211 MLPT Multipolar Technology Tbk. 605 605 585 590 -15 229,400 135,251,500 109 122.917 595 J 69,700 585 B 12,800 212 MMLP Mega Manunggal Property Tbk. 187 193 187 188 1 53,526,000 10,028,348,300 199 32.137 189 J 50,000 188 T/B 70,500 213 MNCN Media Nusantara Citra Tbk. 945 945 880 880 -65 380,481,700 339,698,845,000 23,930 97.778 880 T/J 9,435,500 0 B 0 214 MOLI Madusari Murni Indah Tbk. 895 930 900 900 5 1,900 1,722,000 4 155.172 900 T/J 603,900 895 B 100 215 MPMX Mitra Pinasthika Mustika Tbk. 476 484 474 478 2 731,700 348,832,800 238 31.867 478 T/J 71,200 476 B 9,600 216 MPRO Maha Properti Indonesia Tbk. 900 0 0 900 0 0 0 0 818.182 860 J 1,200 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,840 4,840 4,840 4,840 0 100 484,000 1 439.009 4,690 J 300 4,520 B 100 218 MSIN MNC Studios International Tbk. 302 304 288 302 0 7,790,900 2,339,453,000 3,957 60.400 302 T/J 172,500 300 B 116,600 219 MSKY MNC Sky Vision Tbk. 955 915 890 890 -65 32,900 29,558,000 32 58.553 890 T/J 95,800 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,535 1,590 1,520 1,525 -10 2,841,200 4,409,963,500 545 2,745.373 1,525 T/J 1,700 1,520 B 53,300 221 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 1 1.266 50 T/J 98,260,900 0 B 0 222 MTLA Metropolitan Land Tbk. 390 390 386 386 -4 48,400 18,786,000 18 162.286 390 J 46,500 384 B 100 223 MYOH Samindo Resources Tbk. 1,110 1,120 1,095 1,120 10 54,200 60,637,500 24 133.401 1,120 T/J 259,200 1,095 B 2,600 224 MYOR Mayora Indah Tbk. 2,280 2,290 2,260 2,280 0 1,090,700 2,475,805,000 548 11,405.703 2,280 T/J 9,000 2,270 B 59,500 225 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. 276 304 276 296 20 2,900,700 838,828,600 533 287.379 298 J 18,600 296 T/B 5,800 228 NFCX NFC Indonesia Tbk. 1,895 1,950 1,800 1,800 -95 55,200 103,125,500 47 97.297 1,800 T/J 11,000 1,785 B 5,000 229 NIKL Pelat Timah Nusantara Tbk. 865 905 845 875 10 10,116,000 8,944,859,000 2,086 269.231 880 J 17,900 875 T/B 66,500 230 NIRO City Retail Developments Tbk. 135 142 131 142 7 800 107,000 2 135.238 142 T/J 400 132 B 1,300 231 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 51,600 37,347,500 38 872.473 725 J 97,600 720 T/B 15,500 232 NOBU Bank Nationalnobu Tbk. 695 695 695 695 0 600 417,000 2 185.333 695 T/J 2,800 675 B 100 233 PALM Provident Agro Tbk. 290 300 280 286 -4 116,100 33,748,600 47 78.170 298 J 3,400 286 T/B 1,300 234 PBID Panca Budi Idaman Tbk. 865 880 855 860 -5 635,600 545,854,500 185 101.176 865 J 1,500 860 T/B 5,000 235 PBRX Pan Brothers Tbk. 250 252 246 248 -2 1,102,800 273,504,800 39 438.938 248 T/J 10,000 246 B 48,200 236 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 710 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,235 1,250 1,225 1,230 -5 51,790,400 63,923,933,500 3,946 410.000 1,235 J 1,486,400 1,230 T/B 1,721,500 238 PGUN Pradiksi Gunatama Tbk. 340 340 334 334 -6 114,000 38,226,200 42 290.435 338 J 16,300 334 T/B 6,800 239 PLIN Plaza Indonesia Realty Tbk. 2,550 2,550 2,500 2,550 0 800 2,031,000 5 1,058.135 2,550 T/J 10,800 2,410 B 100 240 PMJS Putra Mandiri Jembar Tbk. 128 0 0 128 0 0 0 0 102.400 127 J 200 126 B 300,000 241 PNBN Bank Pan Indonesia Tbk 810 815 805 805 -5 4,324,200 3,488,444,000 594 1,340.326 810 J 289,900 805 T/B 50,600 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 516,500 25,825,000 27 50.000 50 T/J 3,855,200 0 B 0 243 PNIN Paninvest Tbk. 745 785 725 730 -15 864,800 637,196,500 124 776.265 735 J 99,200 730 T/B 16,600 244 PNLF Panin Financial Tbk. 206 216 196 196 -10 135,670,300 27,660,310,900 4,074 211.846 196 T/J 147,300 195 B 3,172,400 245 POLI Pollux Investasi Internasional Tbk. 1,145 1,145 1,065 1,065 -80 117,100 126,445,000 245 65.138 1,065 T/J 208,900 0 B 0 246 POLL Pollux Properti Indonesia Tbk. 3,900 3,950 3,790 3,830 -70 26,200 100,182,000 94 622.764 3,830 T/J 300 3,790 B 100 247 PORT Nusantara Pelabuhan Handal Tbk. 452 0 0 452 0 0 0 0 84.486 505 J 14,200 432 B 3,300 248 POWR Cikarang Listrindo Tbk. 630 635 620 620 -10 9,916,000 6,195,295,000 1,150 41.333 625 J 48,000 620 T/B 1,564,500 249 PPRE PP Presisi Tbk. 178 181 175 177 -1 9,042,800 1,608,160,300 1,687 41.163 177 T/J 471,800 176 B 60,800 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,910,300 95,515,000 105 108.108 50 T/J 64,988,500 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,030 3,030 3,030 3,030 0 300 909,000 2 46.615 3,030 T/J 1,700 3,010 B 200 252 PRIM Royal Prima Tbk. 270 286 256 278 8 6,900 1,862,000 23 55.600 278 T/J 100,600 260 B 1,500 253 PSAB J Resources Asia Pasifik Tbk. 252 262 252 256 4 80,187,500 20,737,460,600 4,811 830.549 256 T/J 569,200 254 B 1,824,800 254 PSGO Palma Serasih Tbk. 110 112 106 107 -3 26,300 2,795,100 15 101.905 107 T/J 26,500 106 B 39,500 255 PTBA Bukit Asam Tbk. 2,070 2,080 2,050 2,060 -10 17,210,000 35,425,336,000 3,667 1,791.304 2,060 T/J 738,900 2,050 B 2,996,100 256 PTPP PP (Persero) Tbk. 990 1,000 980 985 -5 13,860,000 13,682,827,000 2,056 185.150 990 J 1,658,000 985 T/B 426,500 257 PTPW Pratama Widya Tbk. 1,635 1,655 1,610 1,615 -20 3,001,700 4,898,378,000 556 248.462 1,615 T/J 4,400 1,610 B 72,300 258 PTRO Petrosea Tbk. 1,900 1,905 1,860 1,880 -20 632,700 1,190,064,000 407 1,504.000 1,885 J 56,600 1,880 T/B 28,800 259 PTSN Sat Nusapersada Tbk 244 246 230 232 -12 4,722,700 1,109,535,600 658 120.000 232 T/J 12,488,500 230 B 1,009,100 260 PWON Pakuwon Jati Tbk. 400 404 390 392 -8 120,950,000 47,904,304,200 8,302 1,511.238 392 T/J 2,816,300 390 B 9,020,600 261 PZZA Sarimelati Kencana Tbk. 625 635 620 620 -5 4,359,900 2,747,150,500 582 56.364 625 J 1,000 620 T/B 844,300 262 RALS Ramayana Lestari Sentosa Tbk. 630 665 635 650 20 109,499,100 71,069,162,500 3,956 406.250 655 J 595,300 650 T/B 13,800 263 RDTX Roda Vivatex Tbk 5,700 5,750 5,750 5,750 50 14,900 85,675,000 13 302.920 5,750 T/J 3,800 5,650 B 32,500 264 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. 420 422 418 422 2 429,800 180,288,400 93 258.896 422 T/J 5,700 418 B 23,000 266 RMBA Bentoel Internasional Investama Tbk. 262 260 246 256 -6 13,400 3,344,400 10 2,003.130 256 T/J 29,300 250 B 100 267 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,220 1,205 1,215 -10 92,000 111,733,500 82 476.471 1,220 J 10,200 1,215 T/B 57,200 268 SAMF Saraswanti Anugerah Makmur Tbk. 358 366 356 360 2 24,300 8,653,000 52 300.000 358 J 24,800 356 B 2,000 269 SAPX Satria Antaran Prima Tbk. 2,190 2,180 2,170 2,170 -20 300 653,000 2 868.000 2,170 T/J 300 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 0 0 9,825 0 0 0 0 6,338.710 9,800 J 100 9,450 B 200 271 SCMA Surya Citra Media Tbk. 1,245 1,245 1,200 1,210 -35 22,623,500 27,489,969,000 3,566 547.380 1,215 J 388,000 1,210 T/B 188,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 750 750 -50 2,700 2,090,000 5 838.879 750 T/J 1,100 745 B 300 273 SFAN Surya Fajar Capital Tbk. 970 975 925 975 5 29,500 27,497,500 11 518.617 975 T/J 1,200 930 B 100 274 SGRO Sampoerna Agro Tbk. 1,700 1,700 1,695 1,695 -5 98,400 167,228,500 45 72.436 1,700 J 17,200 1,695 T/B 136,400 275 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 4,000 J 1,000 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 585 565 580 0 860,200 497,358,500 138 414.286 585 J 55,000 580 T/B 13,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,365 1,375 1,350 1,350 -15 3,741,500 5,076,531,000 1,916 232.759 1,355 J 1,000 1,350 T/B 142,500 278 SILO Siloam International Hospitals Tbk. 4,680 4,700 4,640 4,650 -30 52,100 242,704,000 57 52.812 4,650 T/J 2,500 4,640 B 1,400 279 SIMP Salim Ivomas Pratama Tbk. 322 324 318 322 0 4,184,500 1,341,869,200 556 29.273 322 T/J 389,000 320 B 16,200 280 SIPD Sierad Produce Tbk. 1,150 0 0 1,150 0 0 0 0 1.278 1,145 J 100 1,070 B 5,000 281 SKLT Sekar Laut Tbk. 1,610 1,610 1,605 1,605 -5 1,300 2,087,000 3 134.373 1,605 T/J 2,000 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,200 5,075 5,150 25 284,400 1,465,075,000 58 4,478.261 5,175 J 7,400 5,150 T/B 1,000 283 SMAR Smart Tbk. 3,210 3,230 3,200 3,230 20 1,600 5,132,000 7 1,067.204 3,220 J 100 3,200 B 3,100 284 SMBR Semen Baturaja (Persero) Tbk. 498 540 492 515 17 55,085,300 28,825,804,200 6,016 91.964 520 J 834,000 515 T/B 446,500 285 SMCB Solusi Bangun Indonesia Tbk. 1,020 1,040 1,015 1,015 -5 33,000 33,545,500 23 1,225.845 1,030 J 12,200 1,020 B 200 286 SMRA Summarecon Agung Tbk. 565 575 560 565 0 29,899,600 16,995,741,500 1,461 928.360 565 T/J 842,600 560 B 2,406,300 287 SMSM Selamat Sempurna Tbk. 1,320 1,330 1,285 1,290 -30 3,455,100 4,497,309,500 927 3,445.605 1,290 T/J 157,900 1,285 B 2,500 288 SONA Sona Topas Tourism Industry Tbk. 6,000 0 0 6,000 0 0 0 0 581.818 6,000 J 300 0 B 0 289 SPTO Surya Pertiwi Tbk. 440 438 434 436 -4 223,400 97,325,200 52 37.586 440 J 15,200 436 T/B 60,000 290 SQMI Wilton Makmur Indonesia Tbk. 184 191 184 184 0 8,699,400 1,627,010,500 784 104.559 185 J 802,200 184 T/B 275,600 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 131 130 131 -1 133,500 17,468,200 15 139.806 131 T/J 235,500 130 B 2,800 292 SRIL Sri Rejeki Isman Tbk. 196 198 196 196 0 12,366,200 2,434,307,100 897 81.667 197 J 2,710,800 196 T/B 3,875,600 293 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,850 2,840 2,840 -10 76,300 217,005,000 29 51.636 2,850 J 5,000 2,840 T/B 55,600 294 SSIA Surya Semesta Internusa Tbk. 348 368 348 356 8 33,158,900 11,828,444,000 1,432 146.051 356 T/J 8,143,600 354 B 114,300 295 SSMS Sawit Sumbermas Sarana Tbk. 835 835 815 820 -15 222,500 182,515,500 56 122.388 825 J 200 820 T/B 35,800 296 STTP Siantar Top Tbk. 7,325 0 0 7,325 0 0 0 0 4,328.429 7,900 J 100 7,100 B 100 297 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 298 SUPR Solusi Tunas Pratama Tbk. 4,200 0 0 4,200 0 0 0 0 128.994 4,540 J 200 3,910 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 54 52 53 -1 1,893,000 100,467,500 139 484.239 54 J 505,900 53 T/B 16,300 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 192,900 9,645,000 13 47.170 50 T/J 11,701,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,285 1,215 1,275 30 44,585,600 55,582,055,500 3,096 314.815 1,275 T/J 196,300 1,270 B 129,000 303 TBLA Tunas Baru Lampung Tbk. 830 850 830 840 10 5,020,400 4,217,327,000 852 191.279 840 T/J 327,500 835 B 1,015,800 304 TCID Mandom Indonesia Tbk. 6,950 6,950 6,625 6,650 -300 1,800 12,050,000 16 652.268 6,700 J 100 6,650 T/B 700 305 TCPI Transcoal Pacific Tbk. 4,190 4,210 4,160 4,160 -30 9,177,200 38,412,007,000 4,128 3,014.493 4,160 T/J 5,200 4,150 B 39,900 306 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 1,800 307 TFCO Tifico Fiber Indonesia Tbk. 282 286 282 286 4 9,700 2,773,800 2 64.811 0 J 0 286 T/B 11,100 308 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 300 0 B 0 309 TINS Timah Tbk. 755 800 755 780 25 57,198,200 44,747,406,500 4,383 398.575 785 J 1,921,300 780 T/B 833,800 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 7,050 7,150 6,950 6,950 -100 9,915,800 69,445,302,500 4,821 429.707 6,975 J 74,400 6,950 T/B 84,900 311 TOBA Toba Bara Sejahtra Tbk. 348 394 344 380 32 62,200 21,658,600 30 80.189 380 T/J 51,000 346 B 3,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 50,600 2,530,000 3 80.475 50 T/J 183,107,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 292 294 290 292 0 1,131,100 329,957,600 300 104.951 292 T/J 457,300 290 B 850,200 314 TOTO Surya Toto Indonesia Tbk. 216 218 214 218 2 300,800 65,028,400 56 707.172 218 T/J 10,300 216 B 6,100 315 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. 238 258 234 256 18 44,597,000 11,096,312,400 3,392 128.000 258 J 267,400 256 T/B 421,800 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 416 J 100 0 B 0 319 TSPC Tempo Scan Pacific Tbk. 1,400 1,405 1,395 1,400 0 583,900 817,705,500 112 249.750 1,400 T/J 313,700 1,395 B 14,400 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,540 2,560 2,540 2,560 20 4,200 10,750,000 6 66.494 2,560 T/J 1,100 2,420 B 200 321 TURI Tunas Ridean Tbk. 1,365 1,360 1,350 1,350 -15 316,000 427,595,000 17 3,000.000 1,375 J 3,500 1,350 T/B 700 322 UCID Uni-Charm Indonesia Tbk. 1,475 1,500 1,470 1,490 15 112,000 166,387,500 125 99.333 1,490 T/J 5,300 1,475 B 100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,610 1,655 1,610 1,640 30 1,677,000 2,744,694,000 799 3,179.774 1,640 T/J 325,900 1,635 B 22,600 324 UNIC Unggul Indah Cahaya Tbk. 3,600 3,600 3,510 3,600 0 3,500 12,345,000 7 133.330 3,600 T/J 1,000 3,510 B 1,500 325 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,700 1,345 B 1,300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 192 196 189 189 -3 18,079,600 3,451,852,700 1,136 65.172 190 J 12,600 189 T/B 322,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,190 1,200 1,175 1,185 -5 9,095,900 10,772,043,000 1,625 304.586 1,185 T/J 833,900 1,180 B 633,900 328 WOOD Integra Indocabinet Tbk. 404 410 396 404 0 38,461,500 15,535,758,200 1,848 155.385 404 T/J 5,088,800 402 B 224,800 329 WSBP Waskita Beton Precast Tbk. 169 170 167 169 0 23,518,300 3,969,156,500 1,078 34.490 169 T/J 163,000 168 B 2,949,000 330 WSKT Waskita Karya (Persero) Tbk. 640 655 635 640 0 8,371,700 5,364,096,500 1,268 172.740 645 J 2,450,800 640 T/B 309,700 331 WTON Wijaya Karya Beton Tbk. 282 284 276 278 -4 7,530,500 2,101,390,600 774 47.119 278 T/J 1,184,200 276 B 837,100 332 ZINC Kapuas Prima Coal Tbk. 138 143 136 137 -1 224,025,200 31,091,447,100 2,743 488.396 137 T/J 946,000 136 B 7,587,400 Total 5,250,382,400 3,641,471,520,800 386,068 4,855,684,900 164,122,300 Jakarta, 14 August 2020 Trading Division