List of Securities Quotation: IDX SMC Composite Date: Tuesday, 18 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. 10,275 10,325 10,150 10,225 -50 2,324,900 23,788,157,500 1,963 830.653 10,250 J 10,000 10,225 T/B 74,900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,200 0 B 0 3 ABMM ABM Investama Tbk. 1,000 0 0 1,000 0 0 0 0 26.667 1,000 J 9,700 940 B 1,000 4 ACES Ace Hardware Indonesia Tbk. 1,600 1,645 1,575 1,620 20 20,415,200 33,010,173,500 7,758 1,975.610 1,620 T/J 107,700 1,615 B 23,900 5 ADHI Adhi Karya (Persero) Tbk. 600 625 600 615 15 24,594,900 15,139,376,500 2,366 482.986 620 J 963,800 615 T/B 819,300 6 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,775 7,700 7,725 -25 130,100 1,004,185,000 261 332.258 7,750 J 1,200 7,700 B 13,700 7 ADRO Adaro Energy Tbk. 1,115 1,125 1,110 1,115 0 40,083,600 44,780,011,500 4,441 101.364 1,120 J 5,073,400 1,115 T/B 655,700 8 AGII Aneka Gas Industri Tbk. 520 520 505 510 -10 468,400 239,266,000 169 46.364 510 T/J 182,700 505 B 154,100 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 280 322 280 300 20 355,562,900 108,323,275,800 16,392 490.132 302 J 1,475,600 300 T/B 4,355,800 10 AGRS Bank IBK Indonesia Tbk. 160 180 161 179 19 478,200 84,303,600 171 162.727 180 J 153,500 179 T/B 4,600 11 AKRA AKR Corporindo Tbk. 2,810 2,840 2,810 2,840 30 11,375,100 32,190,500,000 1,373 2,263.471 2,850 J 275,100 2,840 T/B 150,100 12 AMAG Asuransi Multi Artha Guna Tbk. 228 230 214 218 -10 1,687,700 365,634,000 198 207.619 218 T/J 29,800 216 B 186,000 13 AMAR Bank Amar Indonesia Tbk. 346 360 348 358 12 568,900 199,362,000 89 205.747 360 J 11,200 358 T/B 132,200 14 AMFG Asahimas Flat Glass Tbk. 2,630 0 0 2,630 0 0 0 0 107.347 2,690 J 300 2,630 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 1,990 1,950 1,990 0 1,600 3,124,000 4 104.737 1,990 T/J 1,100 1,950 B 600 16 AMRT Sumber Alfaria Trijaya Tbk. 725 725 720 725 0 447,100 322,589,500 155 1,850.009 725 T/J 30,500 720 B 124,100 17 ANJT Austindo Nusantara Jaya Tbk. 520 525 520 520 0 27,200 14,257,500 10 43.333 565 J 1,100 520 T/B 7,400 18 ANTM Aneka Tambang Tbk. 785 820 795 805 20 178,541,000 145,012,337,000 11,598 530.758 810 J 10,983,100 805 T/B 7,315,300 19 APIC Pacific Strategic Financial Tbk. 825 840 825 840 15 21,689,100 17,967,828,500 3,284 893.465 840 T/J 24,400 835 B 25,500 20 APLN Agung Podomoro Land Tbk. 110 112 110 112 2 16,906,600 1,881,746,200 766 30.685 113 J 2,795,400 112 T/B 3,164,400 21 ARII Atlas Resources Tbk. 448 448 428 448 0 12,300 5,468,400 7 29.867 450 J 25,000 428 B 20,200 22 ARNA Arwana Citramulia Tbk. 442 442 434 442 0 39,500 17,395,200 16 3,004.146 442 T/J 394,500 436 B 100 23 ARTO Bank Jago Tbk. 2,620 2,670 2,620 2,670 50 34,600 91,776,000 47 13,456.305 2,670 T/J 33,500 2,650 B 29,400 24 ASMI Asuransi Kresna Mitra Tbk. 1,185 1,175 1,170 1,170 -15 5,400 6,329,000 8 2,166.667 1,170 T/J 1,200 1,155 B 2,500 25 ASRI Alam Sutera Realty Tbk. 118 121 118 120 2 60,752,300 7,270,670,700 1,756 114.286 120 T/J 277,200 119 B 6,415,600 26 ASSA Adi Sarana Armada Tbk. 590 605 570 575 -15 10,688,900 6,239,083,000 1,105 147.436 580 J 39,400 575 T/B 795,800 27 ATIC Anabatic Technologies Tbk. 560 560 560 560 0 100 56,000 1 80.000 625 J 100 590 B 100 28 AUTO Astra Otoparts Tbk. 915 925 915 915 0 1,114,000 1,020,525,500 287 827.530 915 T/J 97,500 910 B 126,700 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 43,700 2,185,000 8 57.388 50 T/J 35,171,700 0 B 0 30 BACA Bank Capital Indonesia Tbk. 400 400 398 398 -2 38,910,100 15,564,019,800 19 293.435 416 J 8,000 398 T/B 42,200 31 BALI Bali Towerindo Sentra Tbk. 855 855 820 855 0 4,900 4,051,500 6 1,068.750 855 T/J 2,300 820 B 1,000 32 BBKP Bank Bukopin Tbk. 196 199 195 196 0 52,124,400 10,236,946,300 1,599 58.773 197 J 8,159,000 196 T/B 2,961,700 33 BBMD Bank Mestika Dharma Tbk. 1,580 1,600 1,580 1,600 20 400 634,000 2 115.942 1,590 J 3,500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,450 1,535 1,450 1,505 55 73,655,700 110,774,637,000 7,757 196.304 1,510 J 214,300 1,505 T/B 493,600 35 BBYB Bank Yudha Bhakti Tbk. 280 292 292 292 12 100 29,200 1 297.292 292 T/J 400 278 B 3,000 36 BCAP MNC Kapital Indonesia Tbk. 142 142 139 141 -1 8,182,700 1,160,751,700 2,978 399.864 141 T/J 17,000 140 B 103,100 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,100 38 BDMN Bank Danamon Indonesia Tbk. 2,770 2,810 2,770 2,790 20 2,997,400 8,381,174,000 561 1.575 2,790 T/J 75,200 2,780 B 451,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 9,700 485,000 15 217.306 50 T/J 747,301,900 0 B 0 40 BELL Trisula Textile Industries Tbk. 159 163 159 161 2 8,119,800 1,299,510,000 589 536.667 161 T/J 37,400 160 B 338,900 41 BEST Bekasi Fajar Industrial Estate Tbk. 122 123 119 121 -1 79,966,800 9,640,359,600 1,777 71.176 121 T/J 13,195,200 120 B 7,193,200 42 BFIN BFI Finance Indonesia Tbk. 342 368 344 360 18 30,762,500 11,069,889,400 1,977 1,844.829 362 J 165,000 360 T/B 406,800 43 BHAT Bhakti Multi Artha Tbk. 456 462 446 450 -6 134,624,600 61,074,878,800 2,752 436.893 452 J 232,300 450 T/B 57,300 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,784,800 89,240,000 43 146.220 50 T/J 50,127,900 0 B 0 45 BINA Bank Ina Perdana Tbk. 830 840 835 835 5 265,700 221,938,000 19 471.762 840 J 47,600 835 T/B 67,700 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 6,400 320,000 5 35.714 50 T/J 71,291,700 0 B 0 47 BIRD Blue Bird Tbk. 1,040 1,080 1,045 1,060 20 692,900 737,187,500 284 16.308 1,065 J 5,000 1,060 T/B 42,300 48 BISI BISI International Tbk. 900 905 890 905 5 792,100 710,465,500 368 452.500 905 T/J 126,100 900 B 45,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 945 965 945 950 5 15,796,700 15,105,141,000 2,164 158.333 955 J 32,700 950 T/B 544,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 570 550 560 10 9,671,800 5,444,539,500 2,028 130.233 565 J 1,691,600 560 T/B 2,491,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 6,254,200 312,710,000 28 3.455 50 T/J 317,884,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 74 76 74 76 2 12,200 924,700 6 174.392 76 T/J 107,200 74 B 800 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 129,687,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 200 55 BMAS Bank Maspion Indonesia Tbk. 276 316 276 316 40 35,400 9,909,000 29 98.750 316 T/J 13,900 278 B 10,200 56 BMTR Global Mediacom Tbk. 232 290 232 290 58 333,911,600 93,481,182,800 12,802 236.041 0 J 0 290 T/B 281,866,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 600 30,000 2 0.172 50 T/J 97,793,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 790 810 790 810 20 9,279,500 7,472,578,500 884 5.981 810 T/J 742,800 805 B 31,000 59 BNII Bank Maybank Indonesia Tbk. 206 214 204 206 0 4,188,000 870,102,400 428 2.454 208 J 166,600 206 T/B 101,100 60 BNLI Bank Permata Tbk. 1,265 1,305 1,260 1,275 10 26,790,700 34,465,768,000 1,450 13.882 1,275 T/J 237,400 1,270 B 757,100 61 BOGA Bintang Oto Global Tbk. 1,470 1,495 1,465 1,475 5 99,013,500 146,509,616,000 4,741 1,432.039 1,475 T/J 1,100 1,470 B 111,900 62 BOLT Garuda Metalindo Tbk. 845 0 0 845 0 0 0 0 153.636 790 J 700 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 133,000 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. 4,750 4,750 4,750 4,750 0 100 475,000 1 184.864 4,790 J 100 4,750 T/B 900 66 BRIS Bank BRIsyariah Tbk. 585 620 585 605 20 185,972,000 112,595,253,500 12,128 118.627 610 J 6,830,700 605 T/B 6,195,100 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 187,300 9,365,000 12 7.874 50 T/J 57,546,300 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 695 730 695 725 30 56,718,100 40,836,624,500 2,793 142.016 730 J 2,836,000 725 T/B 4,750,300 69 BSIM Bank Sinarmas Tbk. 510 505 500 505 -5 7,500 3,752,500 9 344.430 505 T/J 2,000 500 B 25,300 70 BSSR Baramulti Suksessarana Tbk. 1,380 1,445 1,380 1,400 20 101,600 142,520,500 54 71.795 1,400 T/J 4,300 1,395 B 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 50 50 50 0 100,000 5,000,000 1 383.083 50 T/J 8,617,400 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. 2,310 2,350 2,300 2,340 30 53,000 123,846,000 75 452.995 2,340 T/J 10,800 2,320 B 8,000 75 BTPS Bank BTPN Syariah Tbk. 3,870 3,910 3,830 3,850 -20 5,449,400 21,043,034,000 2,786 394.872 3,860 J 7,000 3,850 T/B 61,100 76 BUKK Bukaka Teknik Utama Tbk. 730 820 730 815 85 96,200 72,992,500 81 138.136 815 T/J 85,200 805 B 300 77 BULL Buana Lintas Lautan Tbk. 286 286 266 278 -8 197,814,000 55,691,635,000 5,811 27.186 278 T/J 90,000 276 B 1,429,400 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 447,800 22,390,000 100 2.902 50 T/J 1,630,721,400 0 B 0 79 BWPT Eagle High Plantations Tbk. 113 115 112 112 -1 35,344,000 3,996,295,300 1,541 24.495 113 J 773,600 112 T/B 1,364,700 80 BYAN Bayan Resources Tbk. 13,475 13,600 13,400 13,400 -75 5,200 70,100,000 10 231.034 13,950 J 400 13,025 B 100 81 CAMP Campina Ice Cream Industry Tbk. 208 212 206 212 4 828,500 172,711,400 186 64.242 212 T/J 145,200 208 B 25,400 82 CARE Metro Healthcare Indonesia Tbk. 344 356 346 354 10 182,542,800 63,990,644,200 3,153 343.689 354 T/J 18,200 352 B 300 83 CASA Capital Financial Indonesia Tbk. 388 390 386 386 -2 27,400 10,586,800 21 705.190 390 J 200 386 T/B 25,300 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,980 2,000 1,955 1,985 5 35,200 69,584,500 54 410.124 1,990 J 6,300 1,980 B 1,000 85 CENT Centratama Telekomunikasi Indonesia Tbk. 144 149 138 147 3 11,786,200 1,710,169,200 414 940.800 147 T/J 255,800 146 B 12,700 86 CITA Cita Mineral Investindo Tbk. 2,000 1,990 1,960 1,960 -40 1,900 3,772,500 5 7,112.272 1,970 J 49,900 1,960 T/B 1,900 87 CLAY Citra Putra Realty Tbk. 1,980 1,975 1,975 1,975 -5 400 790,000 1 1,097.222 1,970 J 500 0 B 0 88 CLEO Sariguna Primatirta Tbk. 510 520 510 520 10 8,232,300 4,234,907,500 1,012 2,260.870 520 T/J 681,600 515 B 78,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 880 950 885 935 55 441,600 406,833,000 506 89.469 940 J 500 935 T/B 53,600 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 5,100 255,000 2 45.455 50 T/J 188,064,100 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 310 310 310 310 0 855,600 265,236,000 13 156.435 310 T/J 7,800 308 B 3,400 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. 665 720 655 715 50 89,483,700 62,625,100,500 6,990 160.085 720 J 1,712,700 715 T/B 380,900 95 DAYA Duta Intidaya Tbk. 570 0 0 570 0 0 0 0 318.258 535 J 9,500 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,770 1,755 1,750 1,750 -20 4,200 7,362,000 10 3,512.505 1,750 T/J 1,200 1,735 B 3,000 97 DEWA Darma Henwa Tbk 50 50 50 50 0 200 10,000 1 16.496 50 T/J 129,817,800 0 B 0 98 DILD Intiland Development Tbk. 179 179 176 178 -1 3,363,000 596,723,700 361 31.018 178 T/J 101,900 177 B 136,900 99 DIVA Distribusi Voucher Nusantara Tbk. 2,080 2,110 2,020 2,030 -50 47,500 96,824,000 36 68.814 2,030 T/J 19,500 2,020 B 8,300 100 DLTA Delta Djakarta Tbk. 4,490 4,690 4,510 4,510 20 25,200 114,451,000 71 26,959.173 4,510 T/J 2,300 4,500 B 4,900 101 DMAS Puradelta Lestari Tbk. 236 254 236 250 14 126,174,100 31,205,866,400 5,418 119.048 252 J 8,053,400 250 T/B 66,600 102 DMMX Digital Mediatama Maxima Tbk. 226 230 220 226 0 2,244,200 502,952,600 384 98.261 226 T/J 115,500 224 B 268,100 103 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 46,700 44,214,500 32 103.825 950 T/J 105,300 945 B 10,900 104 DNAR Bank Oke Indonesia Tbk. 246 250 244 246 0 900 220,800 4 223.636 246 T/J 70,400 234 B 1,000 105 DNET Indoritel Makmur Internasional Tbk. 3,480 3,480 3,480 3,480 0 100 348,000 1 3,056.949 3,490 J 5,000 3,400 B 500 106 DOID Delta Dunia Makmur Tbk. 274 282 270 272 -2 32,829,600 9,039,550,600 2,312 368.244 274 J 831,600 272 T/B 1,130,600 107 DSNG Dharma Satya Nusantara Tbk. 428 434 428 428 0 1,518,800 653,898,600 228 115.676 430 J 10,000 428 T/B 134,700 108 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,150 J 1,100 0 B 0 109 DUTI Duta Pertiwi Tbk 4,000 4,000 3,790 3,810 -190 3,200 12,250,000 12 383.184 4,000 J 3,600 3,810 T/B 2,300 110 DVLA Darya-Varia Laboratoria Tbk. 2,830 2,850 2,640 2,740 -90 94,700 254,153,000 83 1,008.571 2,770 J 3,000 2,740 T/B 4,600 111 DWGL Dwi Guna Laksana Tbk. 210 222 197 212 2 4,000 859,300 14 141.333 212 T/J 2,800 204 B 1,300 112 ELSA Elnusa Tbk. 240 246 240 240 0 44,185,300 10,665,619,800 1,815 60.000 242 J 5,388,400 240 T/B 2,915,800 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 20,400 1,020,000 5 10.308 50 T/J 619,501,600 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,990 4,990 4,890 4,890 -100 3,600 17,724,000 7 679.167 4,990 J 78,400 4,760 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,850 1,885 1,840 1,885 35 6,900 12,778,500 13 1,318.837 1,890 J 57,400 1,855 B 600 116 ERAA Erajaya Swasembada Tbk. 1,680 1,700 1,665 1,680 0 7,707,600 12,964,390,000 1,839 168.000 1,680 T/J 89,100 1,675 B 301,100 117 ESSA Surya Esa Perkasa Tbk. 160 169 161 166 6 3,702,400 612,736,200 391 309.061 166 T/J 55,700 165 B 151,000 118 EXCL XL Axiata Tbk. 2,550 2,570 2,510 2,520 -30 19,770,700 49,983,891,000 5,566 127.892 2,530 J 201,900 2,520 T/B 364,600 119 FAST Fast Food Indonesia Tbk. 900 920 895 910 10 51,700 47,053,000 46 2,862.265 915 J 6,400 910 T/B 13,500 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 500 6,900 B 500 121 FILM MD Pictures Tbk. 165 170 155 170 5 1,394,600 235,048,000 188 80.952 171 J 14,300 170 T/B 58,300 122 FISH FKS Multi Agro Tbk. 2,850 2,850 2,670 2,670 -180 800 2,202,000 4 2,136.000 2,820 J 400 2,680 B 200 123 FMII Fortune Mate Indonesia Tbk 700 0 0 700 0 0 0 0 700.000 660 J 1,300 0 B 0 124 FREN Smartfren Telecom Tbk. 112 113 105 105 -7 952,167,300 101,773,480,800 21,421 5.833 106 J 13,279,900 105 T/B 18,259,800 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 272 290 272 288 16 1,000 285,000 7 34.286 288 T/J 23,100 272 B 1,000 127 GIAA Garuda Indonesia (Persero) Tbk. 250 266 250 256 6 44,131,100 11,373,316,000 2,389 34.413 258 J 2,739,100 256 T/B 47,400 128 GJTL Gajah Tunggal Tbk. 550 575 525 535 -15 4,232,000 2,260,751,000 879 105.034 535 T/J 15,700 530 B 434,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 83 81 82 0 2,379,200 194,018,500 193 20.500 82 T/J 1,001,700 81 B 1,112,000 130 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. 1,300 1,305 1,295 1,300 0 199,400 259,692,000 130 101.167 1,300 T/J 53,800 1,295 B 13,300 132 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 133 HDFA Radana Bhaskara Finance Tbk. 150 0 0 150 0 0 0 0 84.386 148 J 500 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,160 3,160 3,130 3,140 -20 1,404,200 4,415,810,000 246 84.865 3,150 J 38,800 3,140 T/B 642,300 135 HERO Hero Supermarket Tbk. 810 865 810 830 20 6,900 5,752,000 13 1,732.487 830 T/J 1,200 805 B 700 136 HEXA Hexindo Adiperkasa Tbk. 3,680 3,700 3,600 3,620 -60 369,100 1,337,248,000 285 1,108.186 3,650 J 10,000 3,620 T/B 100 137 HITS Humpuss Intermoda Transportasi Tbk. 600 0 0 600 0 0 0 0 923.077 595 J 5,000 560 B 100 138 HOKI Buyung Poetra Sembada Tbk. 630 650 625 635 5 22,311,900 14,282,584,500 1,057 204.839 640 J 67,300 635 T/B 1,256,900 139 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. 252 254 246 250 -2 522,900 130,556,200 206 83.333 250 T/J 15,800 248 B 224,800 141 HRUM Harum Energy Tbk. 1,410 1,455 1,410 1,440 30 1,946,600 2,804,278,500 482 27.692 1,440 T/J 5,400 1,435 B 45,700 142 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 8,200 J 500 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 129 131 127 128 -1 266,000 34,327,600 73 121.905 130 J 22,400 128 T/B 43,900 144 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. 625 660 625 650 25 14,843,400 9,583,219,000 1,759 91.485 655 J 599,800 650 T/B 1,165,700 146 IMJS Indomobil Multi Jasa Tbk. 250 262 240 254 4 26,998,800 6,840,347,400 816 50.800 254 T/J 671,600 252 B 56,100 147 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,250 1,255 0 584,100 730,651,500 72 330.263 1,255 T/J 101,600 1,245 B 5,400 148 INAF Indofarma Tbk. 3,360 3,440 3,360 3,370 10 4,592,200 15,529,518,000 2,239 1,348.000 3,380 J 428,700 3,370 T/B 104,100 149 INCO Vale Indonesia Tbk. 3,660 3,790 3,700 3,740 80 14,740,600 55,341,592,000 4,339 1,526.531 3,750 J 104,300 3,740 T/B 195,900 150 INDR Indo-Rama Synthetics Tbk. 2,320 2,360 2,320 2,330 10 900 2,095,000 5 313.809 2,310 J 100 2,280 B 100 151 INDS Indospring Tbk. 1,960 2,060 1,960 2,010 50 4,500 8,874,500 16 188.437 2,010 T/J 2,400 1,970 B 400 152 INDY Indika Energy Tbk. 1,040 1,060 1,025 1,030 -10 14,500,300 15,019,267,500 2,494 34.915 1,030 T/J 536,400 1,025 B 1,271,500 153 INKP Indah Kiat Pulp & Paper Tbk. 9,700 9,825 9,650 9,725 25 6,031,400 58,752,352,500 3,083 501.116 9,750 J 69,200 9,725 T/B 25,000 154 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 29,100 665 B 500 155 INPS Indah Prakasa Sentosa Tbk. 1,600 1,550 1,505 1,550 -50 4,200 6,403,000 11 561.594 1,550 T/J 100 1,530 B 100 156 INRU Toba Pulp Lestari Tbk. 750 720 720 720 -30 900 648,000 3 7.310 750 J 2,800 720 T/B 6,400 157 INTP Indocement Tunggal Prakarsa Tbk. 11,950 12,050 11,900 11,975 25 3,112,500 37,243,360,000 2,831 479.000 12,000 J 87,100 11,975 T/B 28,300 158 IPCM Jasa Armada Indonesia Tbk. 234 246 234 236 2 278,100 65,592,200 78 62.105 236 T/J 300 234 B 17,400 159 IPTV MNC Vision Networks Tbk. 308 330 306 320 12 37,393,000 11,765,302,600 9,312 133.333 322 J 355,500 320 T/B 453,400 160 ISAT Indosat Tbk. 2,540 2,570 2,490 2,490 -50 6,776,700 17,133,770,000 2,650 177.857 2,500 J 400 2,490 T/B 636,600 161 ITMG Indo Tambangraya Megah Tbk. 8,125 8,300 8,125 8,200 75 2,321,800 19,091,690,000 1,817 58.571 8,200 T/J 34,000 8,175 B 36,000 162 JECC Jembo Cable Company Tbk. 5,950 5,950 5,950 5,950 0 100 595,000 1 450.945 6,325 J 300 5,600 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 134,873,100 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 432 488 440 440 8 22,300 10,124,600 25 249.589 448 J 4,500 440 T/B 28,700 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 334 336 328 336 2 612,600 203,943,000 17 278.107 336 T/J 299,100 330 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,145 1,110 1,120 10 41,320,800 46,595,309,500 6,042 306.178 1,120 T/J 329,200 1,115 B 785,400 167 JRPT Jaya Real Property Tbk. 428 434 426 434 6 292,500 125,720,600 133 417.308 434 T/J 142,100 432 B 102,500 168 JSMR Jasa Marga (Persero) Tbk. 4,060 4,130 4,030 4,050 -10 6,441,600 26,178,054,000 3,002 238.825 4,060 J 1,700 4,050 T/B 17,800 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 0 0 995 0 0 0 0 214.292 1,045 J 100 940 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 820 825 815 825 5 2,748,500 2,246,060,000 55 1,833.333 825 T/J 32,400 815 B 6,500 171 KAEF Kimia Farma Tbk. 3,350 3,450 3,350 3,370 20 18,610,300 63,051,554,000 6,104 3,370.000 3,370 T/J 1,242,800 3,360 B 304,800 172 KBAG Karya Bersama Anugerah Tbk. 214 214 200 200 -14 3,640,500 728,513,600 971 200.000 200 T/J 5,531,000 0 B 0 173 KBLI KMI Wire & Cable Tbk. 374 376 368 368 -6 922,300 342,110,600 147 44.715 370 J 100 368 T/B 109,100 174 KEEN Kencana Energi Lestari Tbk. 326 326 314 324 -2 2,254,900 718,752,800 199 81.818 324 T/J 14,100 322 B 69,400 175 KEJU Mulia Boga Raya Tbk. 1,070 1,170 1,060 1,080 10 185,200 201,677,000 86 144.000 1,080 T/J 9,700 1,070 B 200 176 KIJA Kawasan Industri Jababeka Tbk. 142 143 141 141 -1 354,800 50,333,400 119 4.892 143 J 369,300 142 B 2,200 177 KINO Kino Indonesia Tbk. 3,160 3,250 3,150 3,170 10 183,900 588,800,000 136 83.421 3,170 T/J 38,800 3,160 B 17,300 178 KMTR Kirana Megatara Tbk. 308 320 310 320 12 26,900 8,564,000 26 69.869 320 T/J 892,500 312 B 28,000 179 KOTA DMS Propertindo Tbk. 630 640 620 630 0 8,077,600 5,096,886,500 376 315.000 635 J 100,000 630 T/B 212,000 180 KPIG MNC Land Tbk. 107 108 105 107 0 2,478,000 264,454,000 250 230.241 107 T/J 146,600 106 B 208,900 181 KRAS Krakatau Steel (Persero) Tbk. 374 380 372 372 -2 30,829,600 11,545,462,600 2,042 46.248 374 J 390,200 372 T/B 2,992,800 182 KREN Kresna Graha Investama Tbk. 84 82 79 79 -5 50,358,900 3,983,909,100 1,919 821.889 80 J 1,578,100 79 T/B 579,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,975 5,150 5,975 975 1,100 5,767,500 9 98.760 5,975 T/J 1,200 5,150 B 200 184 LINK Link Net Tbk. 1,905 1,910 1,880 1,895 -10 1,012,100 1,918,924,000 940 118.438 1,900 J 1,300 1,895 T/B 56,400 185 LPCK Lippo Cikarang Tbk 795 825 800 820 25 1,899,700 1,554,737,000 304 92.452 825 J 200,900 820 T/B 423,000 186 LPKR Lippo Karawaci Tbk. 139 145 138 141 2 44,258,100 6,311,787,700 2,091 45.531 142 J 6,500 141 T/B 1,335,300 187 LPPF Matahari Department Store Tbk. 1,305 1,310 1,280 1,290 -15 29,578,200 38,241,328,000 3,182 29.231 1,295 J 277,000 1,290 T/B 2,148,900 188 LSIP PP London Sumatra Indonesia Tbk. 995 1,005 980 985 -10 44,571,100 44,037,972,500 3,502 254.194 990 J 419,000 985 T/B 638,900 189 MAIN Malindo Feedmill Tbk. 605 640 600 620 15 20,433,600 12,814,595,500 2,794 352.273 625 J 185,700 620 T/B 637,000 190 MAPA Map Aktif Adiperkasa Tbk. 2,300 2,320 2,280 2,300 0 2,931,000 6,740,239,000 243 109.524 2,300 T/J 423,900 2,290 B 70,700 191 MAPB MAP Boga Adiperkasa Tbk. 1,340 1,470 1,300 1,470 130 2,200 2,966,500 10 87.500 1,465 J 200 1,400 B 100 192 MAPI Mitra Adiperkasa Tbk. 690 715 685 690 0 26,173,700 18,339,383,500 2,726 1,107.278 695 J 69,200 690 T/B 1,149,700 193 MARK Mark Dynamics Indonesia Tbk. 835 880 830 870 35 9,671,800 8,319,767,500 1,430 1,740.000 875 J 93,300 870 T/B 28,600 194 MASA Multistrada Arah Sarana Tbk. 565 590 560 590 25 5,700 3,335,000 7 419.511 590 T/J 300 565 B 9,400 195 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. 2,830 3,330 2,830 2,890 60 8,265,800 24,723,779,000 4,685 222.308 2,900 J 95,600 2,890 T/B 195,200 197 MCAS M Cash Integrasi Tbk. 2,130 2,130 2,000 2,030 -100 2,237,800 4,543,843,000 719 146.570 2,030 T/J 996,700 2,020 B 1,900 198 MCOR Bank China Construction Bank Indonesia Tbk. 124 126 124 126 2 2,577,900 323,016,300 113 113.013 127 J 343,200 126 T/B 197,400 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 2,415,600 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,810 1,915 1,845 1,870 60 195,343,500 365,276,059,000 17,156 487.624 1,875 J 507,600 1,870 T/B 366,000 201 MEDC Medco Energi Internasional Tbk. 515 535 510 515 0 70,432,700 36,645,518,000 4,554 907.057 520 J 2,607,500 515 T/B 2,278,400 202 MEGA Bank Mega Tbk. 7,050 7,050 7,050 7,050 0 200 1,410,000 2 5,138.933 7,300 J 200 6,800 B 400 203 MERK Merck Tbk. 3,250 3,290 3,200 3,210 -40 206,000 668,447,000 213 8,463.627 3,220 J 221,800 3,200 B 24,500 204 META Nusantara Infrastructure Tbk. 111 114 111 113 2 70,500 7,938,900 26 34.234 113 T/J 77,200 112 B 500 205 MFIN Mandala Multifinance Tbk. 985 1,020 950 1,020 35 4,500 4,426,500 7 1,046.154 1,020 T/J 300 1,015 B 200 206 MGRO Mahkota Group Tbk. 825 835 820 820 -5 3,620,700 3,011,495,000 404 364.444 825 J 104,400 820 T/B 4,000 207 MIDI Midi Utama Indonesia Tbk. 1,305 1,315 1,315 1,315 10 400 526,000 2 478.182 1,400 J 10,000 1,315 T/B 100 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,300 2,360 2,300 2,310 10 23,856,000 55,513,446,000 2,099 136.004 2,320 J 6,000 2,310 T/B 396,700 209 MKPI Metropolitan Kentjana Tbk. 14,375 14,375 14,375 14,375 0 200 2,875,000 1 684.524 14,375 T/J 5,300 13,375 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,625 9,650 9,625 9,650 25 63,900 616,517,500 69 61,464.968 9,850 J 200 9,650 T/B 1,300 211 MLPT Multipolar Technology Tbk. 590 590 580 590 0 117,300 68,507,000 88 122.917 590 T/J 15,300 585 B 29,500 212 MMLP Mega Manunggal Property Tbk. 188 189 186 187 -1 2,041,900 382,449,100 141 31.966 187 T/J 3,877,700 186 B 2,039,600 213 MNCN Media Nusantara Citra Tbk. 880 945 870 935 55 479,645,000 439,417,193,000 24,113 103.889 935 T/J 2,901,700 930 B 1,279,800 214 MOLI Madusari Murni Indah Tbk. 900 900 895 900 0 27,000 24,281,000 9 155.172 900 T/J 579,700 895 B 7,300 215 MPMX Mitra Pinasthika Mustika Tbk. 478 482 476 478 0 1,228,000 588,000,200 562 31.867 480 J 465,700 478 T/B 12,100 216 MPRO Maha Properti Indonesia Tbk. 900 840 840 840 -60 500 420,000 1 763.636 840 T/J 2,400 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,840 4,830 4,510 4,590 -250 3,800 17,389,000 13 416.333 4,590 T/J 100 0 B 0 218 MSIN MNC Studios International Tbk. 302 316 300 308 6 7,113,000 2,205,527,400 3,219 61.600 308 T/J 59,600 306 B 10,200 219 MSKY MNC Sky Vision Tbk. 890 900 830 900 10 205,600 180,509,500 113 59.211 900 T/J 17,000 855 B 700 220 MTDL Metrodata Electronics Tbk. 1,525 1,570 1,525 1,545 20 999,000 1,553,566,500 322 2,781.378 1,550 J 79,200 1,545 T/B 5,900 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 61,239,700 0 B 0 222 MTLA Metropolitan Land Tbk. 386 384 364 364 -22 21,500 7,924,000 31 153.037 380 J 500 364 T/B 11,800 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,095 1,115 -5 42,300 47,032,500 26 132.805 1,115 T/J 273,300 1,105 B 500 224 MYOR Mayora Indah Tbk. 2,280 2,290 2,250 2,250 -30 2,732,000 6,180,059,000 1,425 11,255.628 2,260 J 61,100 2,250 T/B 1,068,500 225 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. 296 356 282 340 44 79,610,800 24,150,660,600 3,540 330.097 342 J 27,500 340 T/B 86,000 228 NFCX NFC Indonesia Tbk. 1,800 1,800 1,705 1,705 -95 71,400 123,937,000 75 92.162 1,750 J 7,500 1,705 T/B 1,000 229 NIKL Pelat Timah Nusantara Tbk. 875 900 860 875 0 3,929,600 3,457,968,000 944 269.231 880 J 75,600 875 T/B 86,100 230 NIRO City Retail Developments Tbk. 142 142 134 142 0 400 55,200 3 135.238 142 T/J 5,800 134 B 2,500 231 NISP Bank OCBC NISP Tbk. 720 720 710 720 0 40,000 28,637,500 46 872.473 720 T/J 63,300 715 B 6,300 232 NOBU Bank Nationalnobu Tbk. 695 730 655 730 35 200 138,500 2 194.667 725 J 5,000 680 B 200 233 PALM Provident Agro Tbk. 286 302 280 300 14 325,400 96,843,400 53 81.996 300 T/J 11,200 292 B 49,000 234 PBID Panca Budi Idaman Tbk. 860 870 855 860 0 417,200 359,029,000 121 101.176 865 J 100 860 T/B 20,200 235 PBRX Pan Brothers Tbk. 248 268 248 266 18 1,508,300 385,199,800 138 470.796 266 T/J 160,500 260 B 100 236 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 695 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,230 1,265 1,230 1,245 15 99,427,300 124,148,825,000 6,121 415.000 1,250 J 2,998,900 1,245 T/B 3,154,300 238 PGUN Pradiksi Gunatama Tbk. 334 340 312 314 -20 255,600 80,996,800 138 273.043 316 J 35,400 314 T/B 233,900 239 PLIN Plaza Indonesia Realty Tbk. 2,550 0 0 2,550 0 0 0 0 1,058.135 2,500 J 2,500 2,400 B 10,000 240 PMJS Putra Mandiri Jembar Tbk. 128 128 120 128 0 68,600 8,454,800 15 102.400 130 J 24,900 124 B 37,100 241 PNBN Bank Pan Indonesia Tbk 805 820 805 810 5 10,674,100 8,658,923,000 681 1,348.651 815 J 467,800 810 T/B 898,200 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 148,900 7,445,000 63 50.000 50 T/J 5,975,400 0 B 0 243 PNIN Paninvest Tbk. 730 780 750 760 30 1,258,800 961,464,000 141 808.167 765 J 5,000 760 T/B 45,700 244 PNLF Panin Financial Tbk. 196 210 197 204 8 91,812,300 18,688,372,400 2,911 220.493 204 T/J 2,436,000 202 B 2,729,200 245 POLI Pollux Investasi Internasional Tbk. 1,065 1,245 995 995 -70 216,200 223,466,000 179 60.856 995 T/J 16,500 0 B 0 246 POLL Pollux Properti Indonesia Tbk. 3,830 3,880 3,710 3,770 -60 11,400 43,172,000 52 613.008 3,770 T/J 2,500 3,720 B 100 247 PORT Nusantara Pelabuhan Handal Tbk. 452 454 452 454 2 1,300 588,800 4 84.860 565 J 1,500 452 B 300 248 POWR Cikarang Listrindo Tbk. 620 630 610 615 -5 14,663,400 9,078,797,500 1,451 41.000 615 T/J 668,600 610 B 2,316,600 249 PPRE PP Presisi Tbk. 177 179 177 178 1 8,564,000 1,520,632,500 1,566 41.395 178 T/J 950,500 177 B 325,800 250 PPRO PP Properti Tbk. 50 50 50 50 0 3,116,300 155,815,000 129 108.108 50 T/J 83,624,200 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,030 3,030 3,000 3,000 -30 7,200 21,717,000 15 46.154 3,100 J 3,100 3,000 T/B 18,000 252 PRIM Royal Prima Tbk. 278 280 278 278 0 1,900 528,600 8 55.600 280 J 1,900 266 B 100 253 PSAB J Resources Asia Pasifik Tbk. 256 278 262 278 22 160,164,000 43,203,807,000 8,621 901.924 280 J 10,173,100 278 T/B 2,610,600 254 PSGO Palma Serasih Tbk. 107 110 106 108 1 22,200 2,395,100 20 102.857 110 J 3,800 106 B 46,800 255 PTBA Bukit Asam Tbk. 2,060 2,080 2,060 2,080 20 19,991,700 41,379,623,000 4,314 1,808.696 2,080 T/J 2,230,600 2,070 B 1,079,500 256 PTPP PP (Persero) Tbk. 985 1,050 990 1,020 35 159,908,900 163,849,352,000 7,353 191.729 1,025 J 2,222,800 1,020 T/B 882,100 257 PTPW Pratama Widya Tbk. 1,615 1,615 1,585 1,585 -30 3,321,800 5,283,014,500 512 243.846 1,595 J 119,400 1,585 T/B 5,000 258 PTRO Petrosea Tbk. 1,880 1,880 1,835 1,865 -15 1,644,800 3,050,911,000 746 1,492.000 1,875 J 7,500 1,865 T/B 5,100 259 PTSN Sat Nusapersada Tbk 232 240 228 232 0 3,121,200 722,606,200 502 120.000 234 J 225,900 232 T/B 85,900 260 PWON Pakuwon Jati Tbk. 392 408 392 406 14 115,152,000 46,416,425,200 5,672 1,565.211 408 J 11,644,000 406 T/B 2,425,500 261 PZZA Sarimelati Kencana Tbk. 620 630 620 625 5 1,658,400 1,035,870,000 291 56.818 625 T/J 26,200 620 B 486,200 262 RALS Ramayana Lestari Sentosa Tbk. 650 690 635 640 -10 103,722,600 68,340,592,500 7,877 400.000 640 T/J 3,857,000 635 B 1,436,800 263 RDTX Roda Vivatex Tbk 5,750 5,750 5,750 5,750 0 100 575,000 1 302.920 5,750 T/J 5,200 5,600 B 34,700 264 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. 422 424 422 424 2 379,500 160,177,000 80 260.123 424 T/J 13,100 422 B 6,500 266 RMBA Bentoel Internasional Investama Tbk. 256 254 248 250 -6 31,000 7,815,000 23 1,956.182 256 J 9,800 250 T/B 2,300 267 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 1,205 1,220 5 132,700 162,244,500 159 478.431 1,225 J 34,000 1,220 T/B 56,700 268 SAMF Saraswanti Anugerah Makmur Tbk. 360 366 356 358 -2 20,700 7,407,800 58 298.333 358 T/J 10,200 356 B 12,000 269 SAPX Satria Antaran Prima Tbk. 2,170 2,200 2,160 2,200 30 51,600 113,455,000 78 880.000 2,220 J 12,000 2,200 T/B 12,200 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,825 9,825 9,825 0 1,000 9,825,000 2 6,338.710 9,825 T/J 1,000 9,450 B 200 271 SCMA Surya Citra Media Tbk. 1,210 1,225 1,175 1,190 -20 22,611,400 27,161,806,000 3,250 538.332 1,195 J 454,700 1,190 T/B 538,900 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 750 800 750 800 50 2,900 2,301,500 7 894.805 790 J 53,000 755 B 600 273 SFAN Surya Fajar Capital Tbk. 975 980 925 980 5 42,000 39,291,000 18 521.277 980 T/J 1,600 950 B 800 274 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,680 1,700 5 188,100 319,630,000 57 72.650 1,700 T/J 84,100 1,695 B 39,000 275 SHID Hotel Sahid Jaya International Tbk. 3,700 0 0 3,700 0 0 0 0 171.942 4,100 J 48,900 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 590 570 585 5 633,700 367,192,500 148 417.857 585 T/J 4,600 580 B 10,700 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,350 1,385 1,350 1,375 25 7,363,700 10,115,129,000 1,681 237.069 1,375 T/J 529,300 1,370 B 297,400 278 SILO Siloam International Hospitals Tbk. 4,650 4,660 4,630 4,630 -20 27,700 128,460,000 142 52.585 4,670 J 10,300 4,630 T/B 10,000 279 SIMP Salim Ivomas Pratama Tbk. 322 324 318 320 -2 3,749,900 1,203,008,600 623 29.091 322 J 162,000 320 T/B 886,600 280 SIPD Sierad Produce Tbk. 1,150 1,100 1,080 1,080 -70 10,200 11,018,000 4 1.200 1,110 J 100 1,070 B 1,000 281 SKLT Sekar Laut Tbk. 1,605 1,655 1,655 1,655 50 500 827,500 1 138.559 1,655 T/J 3,100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,200 5,075 5,175 25 249,200 1,288,382,500 40 4,500.000 5,175 T/J 7,600 5,150 B 900 283 SMAR Smart Tbk. 3,230 3,230 3,200 3,210 -20 3,600 11,553,000 8 1,060.596 3,210 T/J 6,400 3,200 B 2,400 284 SMBR Semen Baturaja (Persero) Tbk. 515 530 515 525 10 16,213,300 8,477,554,000 2,139 93.750 525 T/J 1,516,000 520 B 472,800 285 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,035 1,000 1,015 0 38,400 39,371,000 21 1,225.845 1,030 J 12,800 1,015 T/B 30,500 286 SMRA Summarecon Agung Tbk. 565 595 560 585 20 64,390,300 37,366,441,500 3,523 961.222 585 T/J 1,832,300 580 B 6,046,200 287 SMSM Selamat Sempurna Tbk. 1,290 1,310 1,270 1,270 -20 3,857,500 4,974,072,500 1,340 3,392.185 1,270 T/J 512,700 1,265 B 28,800 288 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. 436 446 436 440 4 74,500 32,957,800 48 37.931 442 J 300 440 T/B 400 290 SQMI Wilton Makmur Indonesia Tbk. 184 191 184 190 6 9,043,900 1,687,149,800 617 107.968 191 J 256,900 190 T/B 13,121,900 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 135 135 135 4 39,700 5,359,500 4 144.075 134 J 70,000 130 B 6,200 292 SRIL Sri Rejeki Isman Tbk. 196 236 196 228 32 406,925,800 89,846,668,200 16,640 95.000 228 T/J 6,139,900 226 B 1,169,900 293 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,900 2,840 2,900 60 97,100 281,089,000 40 52.727 2,900 T/J 600 2,870 B 200 294 SSIA Surya Semesta Internusa Tbk. 356 370 354 364 8 29,613,400 10,723,947,800 1,934 149.333 366 J 251,300 364 T/B 202,000 295 SSMS Sawit Sumbermas Sarana Tbk. 820 845 805 830 10 626,700 523,605,000 263 123.881 845 J 120,600 830 T/B 600 296 STTP Siantar Top Tbk. 7,325 0 0 7,325 0 0 0 0 4,328.429 7,325 J 700 7,125 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 100 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. 53 57 53 55 2 4,431,800 244,577,800 423 502.513 56 J 2,500 55 T/B 175,700 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 24,200 1,210,000 7 47.170 50 T/J 4,876,700 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,275 1,290 1,245 1,250 -25 39,005,300 49,595,049,500 2,901 308.642 1,260 J 13,000 1,250 T/B 82,500 303 TBLA Tunas Baru Lampung Tbk. 840 850 825 825 -15 5,050,000 4,211,337,000 928 187.863 830 J 168,000 825 T/B 71,800 304 TCID Mandom Indonesia Tbk. 6,650 6,800 6,625 6,750 100 1,500 10,032,500 11 662.076 6,650 J 8,900 6,625 B 800 305 TCPI Transcoal Pacific Tbk. 4,160 4,200 4,150 4,180 20 10,133,500 42,251,211,000 5,166 3,028.986 4,180 T/J 4,000 4,170 B 42,100 306 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 800 307 TFCO Tifico Fiber Indonesia Tbk. 286 0 0 286 0 0 0 0 64.811 0 J 0 270 B 10,000 308 TGKA Tigaraksa Satria Tbk. 7,500 0 0 7,500 0 0 0 0 6,163.202 7,500 J 1,000 6,975 B 200 309 TINS Timah Tbk. 780 800 780 785 5 26,488,000 20,935,557,000 2,918 401.130 790 J 1,213,000 785 T/B 738,400 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,100 6,950 6,975 25 7,999,100 56,072,205,000 3,741 431.252 6,975 T/J 62,800 6,950 B 799,600 311 TOBA Toba Bara Sejahtra Tbk. 380 378 354 368 -12 479,100 173,661,800 67 77.656 368 T/J 22,400 354 B 400 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 12,500 625,000 9 80.475 50 T/J 176,131,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 292 296 290 296 4 4,092,000 1,198,187,000 490 106.388 296 T/J 249,200 294 B 25,600 314 TOTO Surya Toto Indonesia Tbk. 218 224 216 218 0 119,100 26,248,400 56 707.172 218 T/J 2,600 216 B 116,500 315 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. 256 260 246 258 2 18,179,300 4,594,369,400 1,489 129.000 258 T/J 101,000 256 B 124,800 317 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 12,500 392 B 30,000 319 TSPC Tempo Scan Pacific Tbk. 1,400 1,400 1,345 1,395 -5 577,500 791,032,500 376 248.858 1,395 T/J 13,000 1,385 B 200 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,560 2,600 2,470 2,600 40 5,900 15,314,000 9 67.532 2,600 T/J 100 2,470 B 200 321 TURI Tunas Ridean Tbk. 1,350 1,370 1,325 1,370 20 211,500 281,559,000 14 3,044.444 1,370 T/J 6,800 1,325 B 4,700 322 UCID Uni-Charm Indonesia Tbk. 1,490 1,565 1,480 1,505 15 177,300 266,301,000 167 100.333 1,505 T/J 93,700 1,500 B 14,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,655 1,635 1,640 0 809,300 1,328,701,000 653 3,179.774 1,645 J 33,800 1,640 T/B 138,800 324 UNIC Unggul Indah Cahaya Tbk. 3,600 3,700 3,600 3,650 50 400 1,460,000 3 135.182 3,640 J 100 3,580 B 1,000 325 URBN Urban Jakarta Propertindo Tbk. 1,350 0 0 1,350 0 0 0 0 112.500 1,350 J 42,700 1,345 B 1,400 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 189 200 181 195 6 48,661,100 9,507,299,500 2,211 67.241 195 T/J 1,127,600 194 B 30,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,185 1,290 1,190 1,285 100 95,699,400 120,728,244,500 9,266 330.289 1,285 T/J 957,000 1,280 B 216,700 328 WOOD Integra Indocabinet Tbk. 404 406 398 402 -2 19,872,200 7,973,642,200 1,267 154.615 402 T/J 169,700 400 B 1,000 329 WSBP Waskita Beton Precast Tbk. 169 175 168 175 6 150,183,500 25,920,735,800 4,164 35.714 176 J 2,230,500 175 T/B 9,001,700 330 WSKT Waskita Karya (Persero) Tbk. 640 670 635 660 20 61,595,200 40,595,448,000 4,056 178.138 660 T/J 2,309,600 655 B 1,380,000 331 WTON Wijaya Karya Beton Tbk. 278 290 278 280 2 34,592,800 9,782,741,200 1,796 47.458 282 J 644,100 280 T/B 1,031,200 332 ZINC Kapuas Prima Coal Tbk. 137 141 136 138 1 226,992,000 31,413,258,700 2,980 491.961 138 T/J 50,000 137 B 1,661,500 Total 7,225,115,300 4,275,499,816,900 446,476 4,737,297,800 446,549,400 Jakarta, 18 August 2020 Trading Division