List of Securities Quotation: IDX SMC Composite Date: Wednesday, 19 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. 10,225 10,325 10,200 10,225 0 2,103,400 21,521,297,500 1,146 830.653 10,225 T/J 614,100 10,200 B 83,100 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,700 J 1,500 0 B 0 3 ABMM ABM Investama Tbk. 1,000 950 935 940 -60 5,500 5,212,500 16 25.067 950 J 200 940 T/B 3,900 4 ACES Ace Hardware Indonesia Tbk. 1,620 1,630 1,605 1,615 -5 8,549,200 13,800,307,000 3,760 1,969.512 1,620 J 849,300 1,615 T/B 685,300 5 ADHI Adhi Karya (Persero) Tbk. 615 620 605 610 -5 10,054,300 6,132,833,500 869 479.059 615 J 2,409,900 610 T/B 827,100 6 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,825 7,700 7,750 25 143,300 1,111,370,000 140 333.333 7,750 T/J 31,200 7,725 B 6,200 7 ADRO Adaro Energy Tbk. 1,115 1,135 1,100 1,115 0 74,016,400 82,743,324,500 6,280 101.364 1,120 J 1,536,500 1,115 T/B 770,100 8 AGII Aneka Gas Industri Tbk. 510 510 498 498 -12 1,377,900 689,042,500 317 45.273 500 J 264,700 498 T/B 8,900 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 300 314 300 310 10 150,437,100 46,382,416,400 6,661 506.470 310 T/J 2,579,700 308 B 5,150,700 10 AGRS Bank IBK Indonesia Tbk. 179 191 179 183 4 628,000 115,296,100 148 166.364 185 J 1,000 183 T/B 186,400 11 AKRA AKR Corporindo Tbk. 2,840 2,860 2,800 2,830 -10 11,024,300 31,201,814,000 1,684 2,255.501 2,830 T/J 65,200 2,820 B 500 12 AMAG Asuransi Multi Artha Guna Tbk. 218 224 206 210 -8 1,118,800 235,790,000 212 200.000 214 J 290,300 210 T/B 514,900 13 AMAR Bank Amar Indonesia Tbk. 358 370 354 364 6 232,800 84,895,600 91 209.195 364 T/J 16,700 360 B 2,000 14 AMFG Asahimas Flat Glass Tbk. 2,630 0 0 2,630 0 0 0 0 107.347 2,630 J 200 2,620 B 300 15 AMOR Ashmore Asset Management Indonesia Tbk. 1,990 2,480 1,950 2,180 190 70,300 141,479,500 41 114.737 2,180 T/J 26,900 2,080 B 300 16 AMRT Sumber Alfaria Trijaya Tbk. 725 725 720 720 -5 852,400 615,480,000 198 1,837.250 725 J 50,800 720 T/B 103,500 17 ANJT Austindo Nusantara Jaya Tbk. 520 515 486 515 -5 500 249,600 5 42.917 555 J 200 515 T/B 3,300 18 ANTM Aneka Tambang Tbk. 805 815 795 795 -10 88,404,200 70,781,904,500 8,010 524.164 800 J 15,218,100 795 T/B 3,841,400 19 APIC Pacific Strategic Financial Tbk. 840 855 835 850 10 11,207,600 9,449,614,500 3,086 904.101 850 T/J 12,000 845 B 208,000 20 APLN Agung Podomoro Land Tbk. 112 113 111 111 -1 15,389,600 1,719,473,900 839 30.411 112 J 703,600 111 T/B 1,596,500 21 ARII Atlas Resources Tbk. 448 446 430 446 -2 31,600 13,751,200 9 29.733 446 T/J 13,100 420 B 1,200 22 ARNA Arwana Citramulia Tbk. 442 442 434 442 0 1,267,100 559,442,200 117 3,004.146 442 T/J 388,400 436 B 14,800 23 ARTO Bank Jago Tbk. 2,670 2,670 2,620 2,650 -20 75,200 199,675,000 43 13,355.509 2,660 J 22,700 2,650 T/B 300 24 ASMI Asuransi Kresna Mitra Tbk. 1,170 1,165 1,155 1,155 -15 8,200 9,509,500 13 2,138.889 1,155 T/J 500 1,140 B 2,300 25 ASRI Alam Sutera Realty Tbk. 120 122 118 118 -2 44,480,500 5,335,459,500 1,369 112.381 119 J 275,400 118 T/B 10,914,700 26 ASSA Adi Sarana Armada Tbk. 575 580 560 570 -5 5,788,500 3,298,541,000 622 146.154 575 J 223,100 570 T/B 326,600 27 ATIC Anabatic Technologies Tbk. 560 560 530 560 0 200 109,000 2 80.000 615 J 100 540 B 2,300 28 AUTO Astra Otoparts Tbk. 915 925 900 905 -10 951,700 863,880,000 378 818.486 905 T/J 22,900 900 B 187,300 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 31,500 1,575,000 7 57.388 50 T/J 35,383,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 402 376 400 2 49,808,500 20,022,853,800 29 294.909 398 J 2,200 0 B 0 31 BALI Bali Towerindo Sentra Tbk. 855 855 820 820 -35 200 167,500 2 1,025.000 855 J 100 825 B 3,000 32 BBKP Bank Bukopin Tbk. 196 202 196 197 1 169,402,500 33,662,472,800 2,992 59.073 198 J 1,516,800 197 T/B 22,169,000 33 BBMD Bank Mestika Dharma Tbk. 1,600 1,500 1,500 1,500 -100 200 300,000 2 108.696 1,500 T/J 200 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,505 1,560 1,500 1,510 5 72,630,400 110,618,143,500 6,818 196.956 1,515 J 754,400 1,510 T/B 1,431,300 35 BBYB Bank Yudha Bhakti Tbk. 292 292 292 292 0 900 262,800 2 297.292 292 T/J 8,100 276 B 5,100 36 BCAP MNC Kapital Indonesia Tbk. 141 142 138 140 -1 8,911,700 1,254,514,800 1,125 397.028 141 J 437,500 139 B 100,100 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. 2,790 2,830 2,770 2,770 -20 2,042,100 5,705,596,000 528 1.564 2,780 J 11,000 2,770 T/B 484,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 100 5,000 1 217.306 50 T/J 820,878,300 0 B 0 40 BELL Trisula Textile Industries Tbk. 161 163 160 160 -1 7,420,900 1,201,984,400 524 533.333 160 T/J 77,400 159 B 267,900 41 BEST Bekasi Fajar Industrial Estate Tbk. 121 121 118 118 -3 50,856,500 6,059,850,500 1,510 69.412 119 J 9,357,600 118 T/B 2,871,500 42 BFIN BFI Finance Indonesia Tbk. 360 416 362 400 40 165,083,100 65,162,818,400 9,770 2,049.810 400 T/J 216,700 398 B 849,700 43 BHAT Bhakti Multi Artha Tbk. 450 454 444 448 -2 145,750,400 65,545,848,200 3,219 434.951 450 J 530,700 448 T/B 45,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 1,988,600 99,430,000 26 146.220 50 T/J 66,496,200 0 B 0 45 BINA Bank Ina Perdana Tbk. 835 835 835 835 0 285,600 238,476,000 25 471.762 840 J 37,600 835 T/B 53,100 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,000 100,000 5 35.714 50 T/J 57,211,100 0 B 0 47 BIRD Blue Bird Tbk. 1,060 1,110 1,060 1,095 35 1,789,100 1,946,945,500 664 16.846 1,095 T/J 56,700 1,090 B 106,600 48 BISI BISI International Tbk. 905 940 890 900 -5 1,679,000 1,514,503,500 572 450.000 905 J 28,800 900 T/B 22,200 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 950 960 945 955 5 6,075,000 5,786,791,500 1,225 159.167 960 J 1,117,200 955 T/B 762,600 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 570 555 565 5 17,457,600 9,794,643,500 1,724 131.395 565 T/J 3,923,500 560 B 308,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 10,175,200 508,760,000 23 3.455 50 T/J 330,674,800 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 76 76 76 76 0 8,300 630,800 5 174.392 76 T/J 102,000 73 B 54,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 800 40,000 4 0.658 50 T/J 150,253,700 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,600 J 200 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 316 308 294 294 -22 36,800 10,969,400 19 91.875 294 T/J 2,200 0 B 0 56 BMTR Global Mediacom Tbk. 290 358 298 322 32 1,337,168,600 437,516,539,800 51,500 262.087 324 J 2,208,600 322 T/B 11,279,300 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 10,800 540,000 4 0.172 50 T/J 91,952,300 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 810 820 795 800 -10 5,755,500 4,645,929,000 926 5.907 805 J 269,000 800 T/B 252,400 59 BNII Bank Maybank Indonesia Tbk. 206 208 202 204 -2 3,917,800 799,104,200 366 2.431 206 J 426,300 204 T/B 460,700 60 BNLI Bank Permata Tbk. 1,275 1,280 1,265 1,270 -5 2,100,800 2,670,760,500 384 13.828 1,275 J 143,500 1,270 T/B 449,700 61 BOGA Bintang Oto Global Tbk. 1,475 1,490 1,460 1,470 -5 80,161,900 118,809,698,500 4,778 1,427.184 1,470 T/J 138,500 1,465 B 500 62 BOLT Garuda Metalindo Tbk. 845 0 0 845 0 0 0 0 153.636 800 J 5,900 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 114,300 1,210 B 13,300 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,750 0 0 4,750 0 0 0 0 184.864 4,750 J 700 4,550 B 700 66 BRIS Bank BRIsyariah Tbk. 605 625 600 605 0 98,797,600 60,218,529,500 8,356 118.627 610 J 9,201,800 605 T/B 10,237,300 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 519,100 25,955,000 12 7.874 50 T/J 45,145,000 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 725 755 725 740 15 71,633,100 53,160,664,000 3,669 144.955 745 J 3,551,700 740 T/B 4,991,500 69 BSIM Bank Sinarmas Tbk. 505 510 500 505 0 4,900 2,451,500 7 344.430 505 T/J 600 500 B 88,300 70 BSSR Baramulti Suksessarana Tbk. 1,400 1,700 1,380 1,675 275 123,300 179,422,500 79 85.897 1,550 J 1,100 1,420 B 6,200 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 50 50 50 0 5,000 250,000 1 383.083 50 T/J 8,446,200 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 2,410 2,320 2,370 30 158,600 373,676,000 91 458.803 2,370 T/J 25,100 2,330 B 111,700 75 BTPS Bank BTPN Syariah Tbk. 3,850 3,970 3,850 3,870 20 7,557,200 29,422,297,000 4,784 396.923 3,870 T/J 1,892,600 3,860 B 142,900 76 BUKK Bukaka Teknik Utama Tbk. 815 815 760 780 -35 149,200 115,995,500 88 132.203 785 J 400 775 B 400 77 BULL Buana Lintas Lautan Tbk. 278 288 262 276 -2 210,838,900 58,597,248,600 5,821 26.990 276 T/J 765,300 274 B 1,910,800 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 1,058,700 52,935,000 90 2.902 50 T/J 1,642,442,900 0 B 0 79 BWPT Eagle High Plantations Tbk. 112 115 107 113 1 27,065,300 3,045,795,500 1,463 24.714 113 T/J 50,500 112 B 1,165,000 80 BYAN Bayan Resources Tbk. 13,400 13,600 13,600 13,600 200 400 5,440,000 3 234.483 14,100 J 100 13,600 T/B 100 81 CAMP Campina Ice Cream Industry Tbk. 212 212 206 210 -2 345,900 72,385,400 126 63.636 210 T/J 191,200 208 B 204,000 82 CARE Metro Healthcare Indonesia Tbk. 354 358 348 350 -4 134,391,500 47,606,762,200 2,602 339.806 350 T/J 2,100 348 B 240,000 83 CASA Capital Financial Indonesia Tbk. 386 386 386 386 0 25,200 9,727,200 15 705.190 400 J 200 386 T/B 84,800 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,985 2,010 1,990 2,010 25 342,100 683,705,000 75 415.289 2,010 T/J 84,800 2,000 B 74,600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 147 157 145 151 4 12,678,200 1,924,867,400 588 966.400 152 J 284,700 151 T/B 4,995,200 86 CITA Cita Mineral Investindo Tbk. 1,960 2,000 1,900 2,000 40 8,700 16,678,000 14 7,257.421 2,000 T/J 83,600 1,960 B 2,000 87 CLAY Citra Putra Realty Tbk. 1,975 0 0 1,975 0 0 0 0 1,097.222 1,970 J 1,100 1,900 B 100 88 CLEO Sariguna Primatirta Tbk. 520 525 510 515 -5 6,156,000 3,180,921,000 647 2,239.130 520 J 509,400 515 T/B 100 89 CMNP Citra Marga Nusaphala Persada Tbk. 935 970 880 890 -45 842,600 774,496,000 327 85.163 900 J 1,000 890 T/B 160,500 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 5,100 255,000 2 45.455 50 T/J 181,973,900 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 310 310 308 310 0 352,400 109,170,000 26 156.435 310 T/J 312,600 308 B 100 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. 715 730 695 710 -5 59,412,000 42,416,755,500 5,317 158.965 715 J 311,200 710 T/B 3,611,100 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. 1,750 1,745 1,740 1,740 -10 3,200 5,576,000 4 3,492.433 1,740 T/J 900 1,735 B 1,500 97 DEWA Darma Henwa Tbk 50 50 50 50 0 11,700 585,000 3 16.496 50 T/J 144,353,800 0 B 0 98 DILD Intiland Development Tbk. 178 180 177 177 -1 2,772,900 492,717,200 217 30.844 178 J 31,200 177 T/B 34,700 99 DIVA Distribusi Voucher Nusantara Tbk. 2,030 2,030 1,980 2,000 -30 44,900 89,869,000 48 67.797 2,000 T/J 2,600 1,980 B 9,000 100 DLTA Delta Djakarta Tbk. 4,510 4,510 4,490 4,490 -20 71,500 321,411,000 73 26,839.620 4,500 J 50,000 4,490 T/B 1,600 101 DMAS Puradelta Lestari Tbk. 250 256 238 238 -12 39,104,300 9,524,239,000 2,607 113.333 240 J 697,600 238 T/B 1,895,200 102 DMMX Digital Mediatama Maxima Tbk. 226 228 216 216 -10 3,636,900 797,171,800 555 93.913 218 J 82,900 216 T/B 1,258,400 103 DMND Diamond Food Indonesia Tbk. 950 950 940 950 0 28,600 27,091,500 37 103.825 950 T/J 100,500 945 B 600 104 DNAR Bank Oke Indonesia Tbk. 246 284 230 242 -4 35,200 8,211,400 12 220.000 242 T/J 1,700 232 B 22,000 105 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 100 3,400 B 500 106 DOID Delta Dunia Makmur Tbk. 272 290 270 282 10 151,693,800 42,910,822,400 5,769 381.783 284 J 1,096,500 282 T/B 3,675,600 107 DSNG Dharma Satya Nusantara Tbk. 428 432 422 424 -4 1,768,100 757,044,800 337 114.595 426 J 5,300 424 T/B 108,900 108 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,100 J 700 0 B 0 109 DUTI Duta Pertiwi Tbk 3,810 4,000 3,730 3,750 -60 2,000 7,653,000 12 377.150 3,800 J 400 3,750 T/B 4,900 110 DVLA Darya-Varia Laboratoria Tbk. 2,740 2,890 2,740 2,840 100 44,400 125,095,000 102 1,045.380 2,850 J 3,200 2,840 T/B 5,600 111 DWGL Dwi Guna Laksana Tbk. 212 224 199 216 4 41,700 8,580,000 29 144.000 212 J 100 210 B 100 112 ELSA Elnusa Tbk. 240 242 236 240 0 35,229,900 8,427,760,600 2,054 60.000 242 J 2,742,600 240 T/B 952,100 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 668,816,900 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 4,890 5,250 4,980 5,250 360 1,200 6,192,500 6 729.167 5,150 J 1,600 5,100 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,860 1,860 -25 14,400 27,037,000 15 1,301.345 1,880 J 2,500 1,860 T/B 6,700 116 ERAA Erajaya Swasembada Tbk. 1,680 1,785 1,695 1,765 85 37,326,800 65,524,319,000 5,811 176.500 1,770 J 540,100 1,765 T/B 132,300 117 ESSA Surya Esa Perkasa Tbk. 166 175 166 167 1 15,821,700 2,696,709,200 775 310.923 167 T/J 224,900 166 B 350,400 118 EXCL XL Axiata Tbk. 2,520 2,580 2,510 2,520 0 17,607,900 44,707,144,000 5,225 127.892 2,530 J 120,100 2,520 T/B 134,800 119 FAST Fast Food Indonesia Tbk. 910 935 915 935 25 171,800 159,269,500 94 2,940.899 935 T/J 206,100 925 B 1,900 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 6,950 7,000 0 1,600 11,155,000 3 1,604.180 7,050 J 500 6,975 B 300 121 FILM MD Pictures Tbk. 170 178 170 173 3 2,758,600 481,950,800 1,711 82.381 173 T/J 15,800 172 B 3,300 122 FISH FKS Multi Agro Tbk. 2,670 2,690 2,660 2,660 -10 3,100 8,278,000 9 2,128.000 2,670 J 3,000 2,660 T/B 300 123 FMII Fortune Mate Indonesia Tbk 700 655 655 655 -45 100 65,500 1 655.000 655 T/J 200 0 B 0 124 FREN Smartfren Telecom Tbk. 105 110 99 100 -5 905,304,300 93,755,919,600 22,587 5.556 101 J 6,937,300 100 T/B 47,841,700 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 288 292 286 292 4 41,200 11,866,400 19 34.762 290 J 9,600 280 B 7,200 127 GIAA Garuda Indonesia (Persero) Tbk. 256 260 254 254 -2 14,694,700 3,747,620,000 1,407 34.144 256 J 1,807,700 254 T/B 2,431,900 128 GJTL Gajah Tunggal Tbk. 535 565 535 540 5 5,146,300 2,844,255,500 809 106.015 545 J 121,300 540 T/B 375,900 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 2,097,700 170,251,200 158 20.250 82 J 3,240,200 81 T/B 129,700 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,650 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,305 1,300 1,300 0 255,600 332,294,000 112 101.167 1,305 J 16,200 1,300 T/B 3,700 132 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 200 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,140 3,160 3,130 3,150 10 193,600 609,499,000 163 85.135 3,160 J 48,000 3,150 T/B 199,000 135 HERO Hero Supermarket Tbk. 830 865 810 835 5 7,200 5,967,500 16 1,742.924 835 T/J 100 825 B 200 136 HEXA Hexindo Adiperkasa Tbk. 3,620 3,660 3,610 3,610 -10 156,600 568,857,000 138 1,105.125 3,630 J 14,400 3,610 T/B 9,200 137 HITS Humpuss Intermoda Transportasi Tbk. 600 600 560 560 -40 2,700 1,552,000 5 861.538 590 J 1,100 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 635 670 635 650 15 20,981,700 13,616,376,500 1,252 209.677 650 T/J 451,400 645 B 646,500 139 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. 250 252 244 248 -2 1,264,600 311,302,400 174 82.667 248 T/J 8,300 246 B 30,200 141 HRUM Harum Energy Tbk. 1,440 1,455 1,420 1,440 0 1,610,000 2,314,627,500 411 27.692 1,445 J 11,600 1,440 T/B 89,500 142 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. 128 131 128 129 1 148,900 19,283,100 52 122.857 130 J 4,100 129 T/B 29,300 144 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. 650 735 650 710 60 61,146,000 43,150,515,000 6,297 99.930 715 J 602,400 710 T/B 23,318,400 146 IMJS Indomobil Multi Jasa Tbk. 254 268 248 256 2 38,462,300 9,941,964,600 1,786 51.200 258 J 192,200 256 T/B 3,121,900 147 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,255 0 687,600 861,807,500 99 330.263 1,255 T/J 39,200 1,240 B 7,300 148 INAF Indofarma Tbk. 3,370 3,390 3,280 3,320 -50 6,276,700 20,894,436,000 2,572 1,328.000 3,330 J 25,800 3,320 T/B 518,700 149 INCO Vale Indonesia Tbk. 3,740 3,790 3,700 3,740 0 5,008,800 18,693,310,000 1,960 1,526.531 3,750 J 277,800 3,740 T/B 98,100 150 INDR Indo-Rama Synthetics Tbk. 2,330 2,300 2,250 2,300 -30 65,000 147,801,000 39 309.768 2,330 J 300 2,270 B 34,100 151 INDS Indospring Tbk. 2,010 2,010 1,960 1,965 -45 4,200 8,246,000 9 184.219 2,000 J 5,900 1,965 T/B 4,200 152 INDY Indika Energy Tbk. 1,030 1,070 1,025 1,040 10 26,604,400 27,959,302,500 3,631 35.254 1,045 J 73,000 1,040 T/B 770,800 153 INKP Indah Kiat Pulp & Paper Tbk. 9,725 9,825 9,475 9,500 -225 7,962,200 76,394,542,500 4,648 489.522 9,525 J 47,100 9,500 T/B 46,300 154 INPP Indonesian Paradise Property Tbk. 700 0 0 700 0 0 0 0 666.667 700 J 14,600 660 B 600 155 INPS Indah Prakasa Sentosa Tbk. 1,550 1,580 1,500 1,505 -45 28,100 44,286,500 23 545.290 1,560 J 200 1,505 T/B 700 156 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 100 72,000 1 7.310 760 J 900 720 T/B 4,000 157 INTP Indocement Tunggal Prakarsa Tbk. 11,975 12,025 11,775 11,800 -175 4,155,400 49,125,120,000 2,853 472.000 11,800 T/J 3,300 11,775 B 148,200 158 IPCM Jasa Armada Indonesia Tbk. 236 238 234 234 -2 177,500 41,627,000 48 61.579 236 J 29,800 234 T/B 200 159 IPTV MNC Vision Networks Tbk. 320 326 308 318 -2 36,373,100 11,684,699,000 1,357 132.500 318 T/J 500,600 316 B 313,000 160 ISAT Indosat Tbk. 2,490 2,530 2,460 2,490 0 4,034,700 10,043,152,000 1,572 177.857 2,500 J 52,600 2,490 T/B 329,000 161 ITMG Indo Tambangraya Megah Tbk. 8,200 8,300 8,100 8,200 0 4,469,000 36,619,797,500 2,903 58.571 8,225 J 186,200 8,200 T/B 48,200 162 JECC Jembo Cable Company Tbk. 5,950 0 0 5,950 0 0 0 0 450.945 5,950 J 100 5,650 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 127,397,400 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 440 450 430 450 10 17,000 7,440,000 9 255.261 476 J 10,000 450 T/B 500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 336 340 330 334 -2 542,500 181,771,800 19 276.451 336 J 249,600 332 B 10,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,130 1,100 1,115 -5 13,648,500 15,166,972,500 2,518 304.811 1,120 J 574,300 1,115 T/B 103,400 167 JRPT Jaya Real Property Tbk. 434 440 432 434 0 1,392,900 605,830,200 337 417.308 438 J 104,400 434 T/B 31,400 168 JSMR Jasa Marga (Persero) Tbk. 4,050 4,080 3,980 3,980 -70 17,284,900 69,139,808,000 4,519 234.697 3,990 J 2,100 3,980 T/B 1,180,300 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 995 995 0 4,200 4,179,000 1 214.292 1,005 J 100 995 T/B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 825 830 805 805 -20 2,750,400 2,249,903,000 48 1,788.889 815 J 9,200 805 T/B 900 171 KAEF Kimia Farma Tbk. 3,370 3,430 3,270 3,310 -60 22,852,500 76,378,824,000 7,514 3,310.000 3,320 J 32,800 3,310 T/B 433,800 172 KBAG Karya Bersama Anugerah Tbk. 200 200 186 186 -14 19,874,600 3,702,171,600 2,923 186.000 186 T/J 919,400 0 B 0 173 KBLI KMI Wire & Cable Tbk. 368 376 368 374 6 387,800 144,239,800 124 45.444 374 T/J 61,800 372 B 31,100 174 KEEN Kencana Energi Lestari Tbk. 324 326 318 324 0 2,248,900 723,385,200 119 81.818 324 T/J 46,000 320 B 18,700 175 KEJU Mulia Boga Raya Tbk. 1,080 1,110 1,080 1,080 0 171,500 188,086,500 70 144.000 1,100 J 23,800 1,080 T/B 18,300 176 KIJA Kawasan Industri Jababeka Tbk. 141 143 141 141 0 404,100 57,030,600 125 4.892 142 J 41,700 141 T/B 8,500 177 KINO Kino Indonesia Tbk. 3,170 3,200 3,160 3,180 10 73,400 233,604,000 63 83.684 3,180 T/J 13,700 3,170 B 12,200 178 KMTR Kirana Megatara Tbk. 320 320 308 320 0 12,000 3,808,800 7 69.869 320 T/J 891,600 312 B 10,000 179 KOTA DMS Propertindo Tbk. 630 640 625 635 5 8,153,400 5,149,374,500 372 317.500 640 J 250,000 635 T/B 85,200 180 KPIG MNC Land Tbk. 107 108 103 107 0 3,481,000 368,379,300 277 230.241 107 T/J 35,900 106 B 634,400 181 KRAS Krakatau Steel (Persero) Tbk. 372 376 370 370 -2 19,667,300 7,307,558,800 1,890 45.999 372 J 558,700 370 T/B 1,711,200 182 KREN Kresna Graha Investama Tbk. 79 97 74 80 1 204,293,400 17,361,377,500 10,622 832.293 80 T/J 477,400 79 B 2,467,300 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,975 5,600 5,575 5,575 -400 5,100 28,437,500 25 92.149 5,575 T/J 700 0 B 0 184 LINK Link Net Tbk. 1,895 1,920 1,900 1,915 20 711,900 1,362,487,000 408 119.688 1,915 T/J 5,100 1,910 B 127,300 185 LPCK Lippo Cikarang Tbk 820 905 825 875 55 7,327,200 6,398,701,500 1,166 98.653 880 J 31,400 875 T/B 695,400 186 LPKR Lippo Karawaci Tbk. 141 147 140 141 0 24,884,900 3,577,696,600 1,172 45.531 142 J 1,024,000 141 T/B 30,500 187 LPPF Matahari Department Store Tbk. 1,290 1,320 1,285 1,285 -5 13,872,100 17,963,517,500 2,220 29.118 1,290 J 88,400 1,285 T/B 107,000 188 LSIP PP London Sumatra Indonesia Tbk. 985 995 980 985 0 21,053,900 20,752,642,500 2,521 254.194 990 J 440,400 985 T/B 422,100 189 MAIN Malindo Feedmill Tbk. 620 630 620 620 0 3,860,700 2,402,085,000 667 352.273 625 J 782,100 620 T/B 486,300 190 MAPA Map Aktif Adiperkasa Tbk. 2,300 2,450 2,270 2,400 100 2,658,500 6,350,269,000 979 114.286 2,400 T/J 11,100 2,390 B 2,700 191 MAPB MAP Boga Adiperkasa Tbk. 1,470 1,465 1,370 1,370 -100 66,000 90,479,500 25 81.548 1,420 J 100 1,370 T/B 1,000 192 MAPI Mitra Adiperkasa Tbk. 690 705 690 690 0 6,584,600 4,591,584,500 883 1,107.278 695 J 24,700 690 T/B 1,193,700 193 MARK Mark Dynamics Indonesia Tbk. 870 905 870 905 35 13,709,200 12,207,334,500 2,235 1,810.000 905 T/J 272,000 900 B 62,700 194 MASA Multistrada Arah Sarana Tbk. 590 560 560 560 -30 100 56,000 1 398.180 565 J 10,000 560 T/B 200 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,100 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,890 2,940 2,800 2,840 -50 2,671,000 7,625,816,000 2,123 218.462 2,840 T/J 263,400 2,830 B 13,000 197 MCAS M Cash Integrasi Tbk. 2,030 2,040 1,940 2,010 -20 3,362,100 6,716,047,000 684 145.126 2,010 T/J 305,400 1,990 B 13,400 198 MCOR Bank China Construction Bank Indonesia Tbk. 126 129 125 129 3 5,872,300 747,289,000 234 115.703 130 J 199,100 129 T/B 592,400 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 400 20,000 4 36.232 50 T/J 1,387,400 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,870 1,905 1,820 1,825 -45 112,232,300 206,482,225,500 13,363 475.890 1,830 J 306,400 1,825 T/B 1,125,000 201 MEDC Medco Energi Internasional Tbk. 515 530 505 515 0 54,384,200 27,947,379,000 4,778 907.057 515 T/J 171,100 510 B 1,510,500 202 MEGA Bank Mega Tbk. 7,050 6,975 6,975 6,975 -75 100 697,500 1 5,084.264 7,250 J 100 6,950 B 400 203 MERK Merck Tbk. 3,210 3,230 3,150 3,170 -40 173,200 550,814,000 206 8,358.162 3,170 T/J 1,300 3,160 B 13,100 204 META Nusantara Infrastructure Tbk. 113 114 112 113 0 74,000 8,296,600 48 34.234 113 T/J 59,000 112 B 9,900 205 MFIN Mandala Multifinance Tbk. 1,020 1,020 960 1,020 0 33,800 33,961,000 13 1,046.154 1,000 J 7,500 995 B 100 206 MGRO Mahkota Group Tbk. 820 845 815 820 0 5,459,800 4,512,585,000 516 364.444 820 T/J 43,900 815 B 67,300 207 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,400 J 10,000 1,300 B 99,500 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,310 2,350 2,300 2,330 20 20,357,400 47,255,895,000 1,748 137.181 2,330 T/J 870,400 2,320 B 21,600 209 MKPI Metropolitan Kentjana Tbk. 14,375 14,350 14,350 14,350 -25 100 1,435,000 1 683.333 14,375 J 5,200 13,375 B 100 210 MLBI Multi Bintang Indonesia Tbk. 9,650 9,700 9,350 9,350 -300 239,400 2,274,195,000 342 59,554.140 9,500 J 700 9,350 T/B 2,100 211 MLPT Multipolar Technology Tbk. 590 615 575 605 15 320,200 193,366,500 156 126.042 610 J 39,200 605 T/B 14,800 212 MMLP Mega Manunggal Property Tbk. 187 188 186 188 1 1,214,900 227,809,300 88 32.137 188 T/J 7,378,700 187 B 69,500 213 MNCN Media Nusantara Citra Tbk. 935 940 900 910 -25 280,321,000 257,979,725,000 12,778 101.111 915 J 4,737,400 910 T/B 7,219,100 214 MOLI Madusari Murni Indah Tbk. 900 900 890 895 -5 22,100 19,817,000 13 154.310 895 T/J 2,500 880 B 2,000 215 MPMX Mitra Pinasthika Mustika Tbk. 478 484 478 480 2 1,161,900 558,306,200 435 32.000 482 J 13,000 480 T/B 18,500 216 MPRO Maha Properti Indonesia Tbk. 840 0 0 840 0 0 0 0 763.636 785 J 3,100 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,590 4,590 4,420 4,420 -170 1,400 6,386,000 5 400.913 4,420 T/J 1,300 4,300 B 1,000 218 MSIN MNC Studios International Tbk. 308 312 296 300 -8 7,414,400 2,287,302,600 3,184 60.000 300 T/J 187,100 298 B 78,000 219 MSKY MNC Sky Vision Tbk. 900 900 850 900 0 29,700 26,304,000 49 59.211 905 J 1,200 895 B 2,000 220 MTDL Metrodata Electronics Tbk. 1,545 1,560 1,530 1,545 0 1,419,600 2,192,978,500 328 2,781.378 1,545 T/J 615,600 1,540 B 2,200 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 84,793,700 0 B 0 222 MTLA Metropolitan Land Tbk. 364 400 364 394 30 127,500 49,738,800 33 165.650 400 J 49,600 388 B 600 223 MYOH Samindo Resources Tbk. 1,115 1,110 1,110 1,110 -5 30,800 34,188,000 6 132.210 1,110 T/J 38,600 1,100 B 400 224 MYOR Mayora Indah Tbk. 2,250 2,270 2,240 2,250 0 4,417,100 9,930,681,000 1,438 11,255.628 2,260 J 67,000 2,250 T/B 233,100 225 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 226 NASA Ayana Land International Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 227 NATO Nusantara Properti Internasional Tbk. 340 362 318 342 2 4,254,100 1,457,020,000 947 332.039 342 T/J 276,000 340 B 69,700 228 NFCX NFC Indonesia Tbk. 1,705 1,850 1,680 1,850 145 17,800 31,941,500 25 100.000 1,850 T/J 10,000 1,690 B 100 229 NIKL Pelat Timah Nusantara Tbk. 875 885 860 860 -15 2,124,800 1,834,530,500 564 264.615 865 J 87,100 860 T/B 220,700 230 NIRO City Retail Developments Tbk. 142 143 135 143 1 500 69,900 4 136.190 143 T/J 50,700 135 B 3,300 231 NISP Bank OCBC NISP Tbk. 720 725 715 720 0 20,300 14,614,000 34 872.473 725 J 315,700 720 T/B 4,000 232 NOBU Bank Nationalnobu Tbk. 730 720 710 710 -20 10,900 7,843,000 7 189.333 720 J 2,700 710 T/B 1,600 233 PALM Provident Agro Tbk. 300 316 290 292 -8 45,200 13,595,800 36 79.810 306 J 100 292 T/B 600 234 PBID Panca Budi Idaman Tbk. 860 900 860 880 20 1,886,500 1,660,396,500 222 103.529 885 J 84,500 880 T/B 8,600 235 PBRX Pan Brothers Tbk. 266 274 254 260 -6 1,552,200 404,086,400 116 460.177 260 T/J 25,300 258 B 45,400 236 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 700 J 12,600 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,245 1,305 1,245 1,305 60 206,134,500 263,088,870,000 13,633 435.000 1,310 J 4,981,300 1,305 T/B 11,619,900 238 PGUN Pradiksi Gunatama Tbk. 314 312 296 302 -12 253,800 76,933,400 85 262.609 302 T/J 2,800 300 B 62,300 239 PLIN Plaza Indonesia Realty Tbk. 2,550 2,410 2,400 2,410 -140 700 1,685,000 4 1,000.041 2,480 J 100 2,410 T/B 800 240 PMJS Putra Mandiri Jembar Tbk. 128 131 126 131 3 66,300 8,595,700 22 104.800 130 J 10,000 126 B 301,600 241 PNBN Bank Pan Indonesia Tbk 810 830 810 810 0 8,608,300 7,041,373,500 708 1,348.651 815 J 719,100 810 T/B 1,382,700 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 202,100 10,105,000 18 50.000 50 T/J 6,292,800 0 B 0 243 PNIN Paninvest Tbk. 760 770 750 765 5 395,100 301,526,000 80 813.484 765 T/J 200 760 B 17,400 244 PNLF Panin Financial Tbk. 204 208 200 202 -2 45,882,600 9,336,376,400 2,041 218.331 204 J 1,638,900 202 T/B 571,800 245 POLI Pollux Investasi Internasional Tbk. 995 1,050 935 1,010 15 61,300 61,754,000 150 61.774 1,010 T/J 7,500 1,005 B 1,000 246 POLL Pollux Properti Indonesia Tbk. 3,770 3,840 3,690 3,760 -10 17,700 66,248,000 63 611.382 3,760 T/J 8,000 3,720 B 500 247 PORT Nusantara Pelabuhan Handal Tbk. 454 430 424 426 -28 400 170,600 3 79.626 454 J 100 426 T/B 5,300 248 POWR Cikarang Listrindo Tbk. 615 625 605 615 0 17,488,900 10,734,261,000 1,453 41.000 615 T/J 6,305,900 610 B 303,000 249 PPRE PP Presisi Tbk. 178 179 175 176 -2 10,469,400 1,849,691,900 1,995 40.930 176 T/J 112,900 175 B 18,500 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,331,500 66,575,000 130 108.108 50 T/J 87,480,700 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,000 0 0 3,000 0 0 0 0 46.154 3,070 J 500 3,010 B 600 252 PRIM Royal Prima Tbk. 278 276 262 276 -2 3,500 963,000 7 55.200 278 J 100,000 276 T/B 100 253 PSAB J Resources Asia Pasifik Tbk. 278 282 262 264 -14 75,660,700 20,257,386,400 5,240 856.503 266 J 3,141,900 264 T/B 1,130,500 254 PSGO Palma Serasih Tbk. 108 110 106 109 1 4,600 499,600 9 103.810 109 T/J 5,000 106 B 3,000 255 PTBA Bukit Asam Tbk. 2,080 2,130 2,070 2,110 30 55,754,100 117,428,852,000 8,798 1,834.783 2,120 J 3,639,300 2,110 T/B 1,039,400 256 PTPP PP (Persero) Tbk. 1,020 1,025 1,000 1,015 -5 34,915,100 35,251,453,500 2,832 190.789 1,015 T/J 2,464,000 1,010 B 192,300 257 PTPW Pratama Widya Tbk. 1,585 1,585 1,525 1,525 -60 3,518,700 5,484,616,500 782 234.615 1,525 T/J 23,200 1,520 B 146,100 258 PTRO Petrosea Tbk. 1,865 1,945 1,860 1,935 70 1,883,900 3,625,696,500 691 1,548.000 1,935 T/J 18,400 1,930 B 12,900 259 PTSN Sat Nusapersada Tbk 232 252 218 236 4 7,514,700 1,811,879,200 938 122.069 238 J 280,000 236 T/B 86,500 260 PWON Pakuwon Jati Tbk. 406 422 406 412 6 204,956,500 85,355,650,200 10,949 1,588.342 414 J 460,200 412 T/B 2,701,700 261 PZZA Sarimelati Kencana Tbk. 625 670 625 645 20 10,825,300 7,004,006,000 1,960 58.636 645 T/J 1,033,000 640 B 759,200 262 RALS Ramayana Lestari Sentosa Tbk. 640 655 640 650 10 20,429,300 13,240,410,500 3,029 406.250 655 J 1,262,300 650 T/B 788,900 263 RDTX Roda Vivatex Tbk 5,750 5,750 5,600 5,750 0 61,500 345,607,500 14 302.920 5,950 J 400 5,600 B 2,300 264 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. 424 426 424 426 2 370,400 157,069,600 121 261.350 426 T/J 4,100 424 B 500 266 RMBA Bentoel Internasional Investama Tbk. 250 250 242 250 0 1,300 324,200 6 1,956.182 250 T/J 17,900 242 B 3,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,220 1,230 1,205 1,215 -5 33,100 40,142,500 34 476.471 1,225 J 19,500 1,215 T/B 128,400 268 SAMF Saraswanti Anugerah Makmur Tbk. 358 362 354 356 -2 32,900 11,755,000 65 296.667 356 T/J 20,500 354 B 19,200 269 SAPX Satria Antaran Prima Tbk. 2,200 2,240 2,190 2,190 -10 48,600 106,631,000 147 876.000 2,200 J 14,400 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,850 9,825 9,825 0 1,600 15,737,500 7 6,338.710 9,850 J 500 9,600 B 1,000 271 SCMA Surya Citra Media Tbk. 1,190 1,215 1,190 1,210 20 8,365,800 10,083,827,000 1,455 547.380 1,215 J 148,800 1,210 T/B 380,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 750 760 -40 10,000 7,673,500 16 850.064 745 J 1,700 0 B 0 273 SFAN Surya Fajar Capital Tbk. 980 975 940 975 -5 41,100 39,147,500 15 518.617 975 T/J 500 955 B 1,000 274 SGRO Sampoerna Agro Tbk. 1,700 1,700 1,695 1,700 0 63,100 107,226,500 39 72.650 1,700 T/J 575,300 1,695 B 13,500 275 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 3,700 3,700 0 600 2,220,000 1 171.942 4,000 J 2,500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 585 590 575 590 5 377,400 220,519,500 94 421.429 590 T/J 42,900 585 B 500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,375 1,380 1,360 1,370 -5 7,633,400 10,456,982,000 1,437 236.207 1,370 T/J 456,000 1,365 B 1,119,400 278 SILO Siloam International Hospitals Tbk. 4,630 4,670 4,620 4,620 -10 68,000 315,571,000 80 52.471 4,640 J 2,300 4,620 T/B 4,200 279 SIMP Salim Ivomas Pratama Tbk. 320 326 318 320 0 4,431,500 1,423,061,200 646 29.091 322 J 200,100 320 T/B 302,000 280 SIPD Sierad Produce Tbk. 1,080 1,145 1,065 1,065 -15 200 221,000 2 1.183 1,100 J 100 1,065 T/B 900 281 SKLT Sekar Laut Tbk. 1,655 1,650 1,645 1,650 -5 1,200 1,974,500 2 138.140 1,650 T/J 1,400 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,200 5,100 5,150 -25 260,800 1,345,370,000 50 4,478.261 5,175 J 6,900 5,150 T/B 1,500 283 SMAR Smart Tbk. 3,210 3,240 3,210 3,240 30 2,900 9,339,000 7 1,070.508 3,240 T/J 300 3,210 B 5,400 284 SMBR Semen Baturaja (Persero) Tbk. 525 525 510 515 -10 7,417,700 3,841,093,500 1,129 91.964 520 J 392,500 515 T/B 885,800 285 SMCB Solusi Bangun Indonesia Tbk. 1,015 1,035 1,015 1,015 0 22,800 23,146,000 13 1,225.845 1,030 J 8,000 1,015 T/B 2,800 286 SMRA Summarecon Agung Tbk. 585 595 580 585 0 43,705,600 25,595,921,000 2,188 961.222 585 T/J 2,026,700 580 B 3,417,300 287 SMSM Selamat Sempurna Tbk. 1,270 1,290 1,255 1,265 -5 1,534,900 1,946,274,500 338 3,378.830 1,265 T/J 164,000 1,260 B 26,000 288 SONA Sona Topas Tourism Industry Tbk. 6,000 5,975 5,975 5,975 -25 100 597,500 1 579.394 6,000 J 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 440 440 438 440 0 151,800 66,785,800 63 37.931 442 J 500 440 T/B 5,300 290 SQMI Wilton Makmur Indonesia Tbk. 190 195 186 186 -4 9,892,100 1,880,675,500 798 105.695 187 J 41,600 186 T/B 759,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 130 128 128 -7 138,100 17,900,600 17 136.605 132 J 10,000 128 T/B 117,100 292 SRIL Sri Rejeki Isman Tbk. 228 242 220 228 0 228,508,800 53,396,173,400 9,938 95.000 230 J 3,490,500 228 T/B 3,752,500 293 SRTG Saratoga Investama Sedaya Tbk. 2,900 2,900 2,880 2,890 -10 125,700 362,032,000 22 52.545 2,890 T/J 1,500 2,880 B 100 294 SSIA Surya Semesta Internusa Tbk. 364 372 360 360 -4 20,229,600 7,452,506,600 1,211 147.692 360 T/J 4,707,400 358 B 522,600 295 SSMS Sawit Sumbermas Sarana Tbk. 830 860 820 825 -5 312,200 259,414,000 72 123.134 830 J 193,900 820 B 122,600 296 STTP Siantar Top Tbk. 7,325 7,350 7,325 7,350 25 800 5,875,000 3 4,343.202 7,900 J 100 7,350 T/B 800 297 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 4,480 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. 55 56 54 54 -1 1,556,700 84,955,400 202 493.376 55 J 1,677,200 54 T/B 339,300 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 30,200 1,510,000 4 47.170 50 T/J 70,165,500 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,270 1,245 1,260 10 31,289,800 39,443,215,500 1,835 311.111 1,260 T/J 20,600 1,255 B 500 303 TBLA Tunas Baru Lampung Tbk. 825 830 815 825 0 6,055,800 4,990,477,000 800 187.863 825 T/J 680,500 820 B 105,400 304 TCID Mandom Indonesia Tbk. 6,750 6,875 6,750 6,750 0 2,000 13,520,000 11 662.076 6,750 T/J 9,400 6,650 B 200 305 TCPI Transcoal Pacific Tbk. 4,180 4,220 4,120 4,170 -10 10,231,200 42,853,584,000 5,448 3,021.739 4,180 J 17,700 4,170 T/B 33,700 306 TEBE Dana Brata Luhur Tbk. 1,400 0 0 1,400 0 0 0 0 127.854 1,500 J 50,000 1,400 B 1,800 307 TFCO Tifico Fiber Indonesia Tbk. 286 288 288 288 2 9,900 2,851,200 1 65.265 0 J 0 290 B 10,000 308 TGKA Tigaraksa Satria Tbk. 7,500 7,000 6,975 7,000 -500 1,400 9,772,500 11 5,752.321 7,450 J 100 6,975 B 2,600 309 TINS Timah Tbk. 785 795 775 780 -5 10,257,200 8,023,468,000 1,761 398.575 785 J 764,700 780 T/B 601,800 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,975 7,075 6,900 6,925 -50 5,704,200 39,750,972,500 3,080 428.161 6,950 J 68,100 6,925 T/B 194,600 311 TOBA Toba Bara Sejahtra Tbk. 368 368 356 360 -8 38,400 13,813,200 22 75.968 360 T/J 28,900 350 B 2,200 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 300 15,000 3 80.475 50 T/J 131,739,600 0 B 0 313 TOTL Total Bangun Persada Tbk. 296 306 294 294 -2 6,932,600 2,080,900,200 883 105.669 296 J 500 294 T/B 417,200 314 TOTO Surya Toto Indonesia Tbk. 218 224 218 220 2 21,900 4,820,400 27 713.660 220 T/J 7,100 218 B 10,600 315 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. 258 266 254 258 0 15,100,200 3,926,357,400 713 129.000 258 T/J 250,600 256 B 134,000 317 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 318 TRST Trias Sentosa Tbk. 420 0 0 420 0 0 0 0 250.537 420 J 35,500 392 B 10,000 319 TSPC Tempo Scan Pacific Tbk. 1,395 1,390 1,365 1,385 -10 222,700 306,971,500 174 247.074 1,385 T/J 41,000 1,380 B 5,000 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,600 2,500 2,600 0 3,000 7,749,000 13 67.532 2,600 T/J 1,000 2,510 B 200 321 TURI Tunas Ridean Tbk. 1,370 1,350 1,350 1,350 -20 271,800 366,930,000 9 3,000.000 1,370 J 4,000 1,345 B 2,800 322 UCID Uni-Charm Indonesia Tbk. 1,505 1,505 1,445 1,460 -45 126,200 185,280,000 121 97.333 1,475 J 600 1,460 T/B 2,400 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,650 1,635 1,650 10 489,800 805,196,500 453 3,199.162 1,655 J 28,500 1,650 T/B 19,400 324 UNIC Unggul Indah Cahaya Tbk. 3,650 3,650 3,650 3,650 0 1,700 6,205,000 3 135.182 3,600 J 200 3,530 B 2,000 325 URBN Urban Jakarta Propertindo Tbk. 1,350 1,385 1,345 1,375 25 663,800 906,562,000 131 114.583 1,375 T/J 259,000 1,345 B 900 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 192 193 -2 15,587,900 3,033,746,400 1,203 66.552 194 J 227,500 193 T/B 1,412,400 327 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,300 1,255 1,285 0 36,768,800 46,874,485,500 4,467 330.289 1,290 J 3,802,300 1,285 T/B 491,600 328 WOOD Integra Indocabinet Tbk. 402 410 396 404 2 44,527,000 18,040,895,600 2,248 155.385 404 T/J 826,200 402 B 500 329 WSBP Waskita Beton Precast Tbk. 175 179 172 173 -2 109,162,900 19,179,459,200 5,123 35.306 174 J 674,100 173 T/B 1,735,200 330 WSKT Waskita Karya (Persero) Tbk. 660 670 650 660 0 24,601,800 16,139,257,500 2,217 178.138 660 T/J 1,530,300 655 B 517,100 331 WTON Wijaya Karya Beton Tbk. 280 284 278 278 -2 8,398,300 2,349,020,600 1,010 47.119 280 J 515,900 278 T/B 1,874,800 332 ZINC Kapuas Prima Coal Tbk. 138 141 136 138 0 247,445,100 34,233,458,300 3,108 491.961 138 T/J 8,291,100 137 B 1,273,200 Total 7,195,773,300 3,936,701,669,700 440,769 4,920,142,300 247,917,000 Jakarta, 19 August 2020 Trading Division