List of Securities Quotation: IDX SMC Composite Date: Tuesday, 25 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. 9,950 10,100 9,950 9,975 25 1,357,200 13,571,157,500 959 810.344 10,000 J 83,900 9,975 T/B 5,500 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. 955 955 950 955 0 4,800 4,583,500 9 25.467 955 T/J 3,700 950 B 1,700 4 ACES Ace Hardware Indonesia Tbk. 1,620 1,670 1,620 1,650 30 25,988,600 42,927,121,000 5,669 2,012.195 1,650 T/J 393,800 1,645 B 603,600 5 ADHI Adhi Karya (Persero) Tbk. 615 625 615 620 5 10,522,200 6,523,921,500 1,277 486.912 625 J 2,075,600 620 T/B 488,600 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,825 7,750 7,800 0 190,300 1,482,432,500 312 335.484 7,800 T/J 4,000 7,775 B 6,300 7 ADRO Adaro Energy Tbk. 1,095 1,110 1,095 1,100 5 46,196,300 50,860,336,000 5,180 100.000 1,105 J 1,249,000 1,100 T/B 622,100 8 AGII Aneka Gas Industri Tbk. 500 505 496 498 -2 873,300 436,155,400 238 45.273 500 J 75,700 498 T/B 8,800 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 346 352 332 338 -8 134,522,800 45,939,822,800 8,170 552.215 338 T/J 1,419,300 336 B 603,400 10 AGRS Bank IBK Indonesia Tbk. 181 193 184 187 6 174,300 32,937,400 86 170.000 187 T/J 19,800 186 B 55,100 11 AKRA AKR Corporindo Tbk. 2,930 3,070 2,940 3,060 130 36,880,800 111,435,063,000 6,575 2,438.811 3,060 T/J 87,800 3,050 B 119,500 12 AMAG Asuransi Multi Artha Guna Tbk. 210 210 202 204 -6 1,340,300 274,645,600 166 194.286 206 J 20,200 204 T/B 423,500 13 AMAR Bank Amar Indonesia Tbk. 360 370 358 362 2 244,400 88,177,600 48 208.046 362 T/J 130,500 360 B 12,800 14 AMFG Asahimas Flat Glass Tbk. 2,640 0 0 2,640 0 0 0 0 107.755 2,930 J 1,200 2,640 B 1,000 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,150 2,040 2,150 0 20,300 41,917,000 21 113.158 2,140 J 2,900 2,040 B 10,900 16 AMRT Sumber Alfaria Trijaya Tbk. 725 755 720 755 30 1,406,600 1,043,557,500 284 1,926.561 755 T/J 311,900 735 B 6,000 17 ANJT Austindo Nusantara Jaya Tbk. 550 550 550 550 0 5,600 3,080,000 8 45.833 550 T/J 13,700 520 B 500 18 ANTM Aneka Tambang Tbk. 780 795 775 790 10 69,089,200 54,269,583,000 5,057 520.868 790 T/J 8,148,200 785 B 2,145,900 19 APIC Pacific Strategic Financial Tbk. 850 855 845 850 0 10,503,000 8,931,784,500 3,208 904.101 855 J 100,900 850 T/B 25,000 20 APLN Agung Podomoro Land Tbk. 112 117 112 117 5 59,454,000 6,833,590,100 1,637 32.055 117 T/J 442,600 116 B 1,858,100 21 ARII Atlas Resources Tbk. 446 446 446 446 0 12,000 5,352,000 5 29.733 446 T/J 19,900 426 B 100 22 ARNA Arwana Citramulia Tbk. 442 440 434 440 -2 974,400 427,731,800 96 2,990.553 440 T/J 20,700 438 B 5,200 23 ARTO Bank Jago Tbk. 2,650 2,650 2,620 2,640 -10 102,200 269,121,000 57 13,305.110 2,650 J 172,600 2,640 T/B 100 24 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,145 1,135 1,140 0 11,600 13,245,000 20 2,111.111 1,150 J 2,200 1,140 T/B 400 25 ASRI Alam Sutera Realty Tbk. 119 127 120 126 7 133,265,700 16,505,144,000 3,527 120.000 126 T/J 249,700 125 B 3,069,500 26 ASSA Adi Sarana Armada Tbk. 610 620 590 595 -15 11,117,200 6,734,026,000 1,595 152.564 595 T/J 39,100 590 B 325,400 27 ATIC Anabatic Technologies Tbk. 530 660 560 660 130 3,400 2,219,500 10 94.286 660 T/J 9,400 570 B 1,000 28 AUTO Astra Otoparts Tbk. 890 910 885 885 -5 4,737,600 4,219,171,500 773 800.398 885 T/J 60,000 880 B 1,086,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 18,200 910,000 8 57.388 50 T/J 35,237,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 390 390 388 390 0 60,600 23,591,400 24 287.536 400 J 10,000 390 T/B 1,200 31 BALI Bali Towerindo Sentra Tbk. 820 895 800 895 75 5,800 4,892,000 11 1,118.750 895 T/J 3,700 820 B 2,100 32 BBKP Bank Bukopin Tbk. 264 294 254 264 0 1,779,256,800 488,169,539,200 44,208 79.164 266 J 7,220,200 264 T/B 6,541,500 33 BBMD Bank Mestika Dharma Tbk. 1,550 1,690 1,450 1,690 140 15,900 24,906,500 23 122.464 1,600 J 900 1,450 B 100 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,525 1,570 1,525 1,570 45 53,464,200 83,268,100,000 4,680 204.783 1,575 J 1,765,700 1,570 T/B 655,400 35 BBYB Bank Yudha Bhakti Tbk. 292 298 274 274 -18 33,900 9,413,600 16 278.966 276 J 43,100 274 T/B 4,000 36 BCAP MNC Kapital Indonesia Tbk. 139 139 136 138 -1 1,129,400 155,114,600 121 391.356 138 T/J 94,300 137 B 154,400 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 2,830 2,770 2,770 0 2,590,100 7,221,531,000 735 1.564 2,780 J 68,100 2,770 T/B 602,000 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 303,600 15,180,000 11 217.306 50 T/J 763,428,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 161 158 160 2 9,466,200 1,510,121,600 628 533.333 160 T/J 278,900 159 B 384,700 41 BEST Bekasi Fajar Industrial Estate Tbk. 121 126 121 125 4 87,401,000 10,825,706,800 2,261 73.529 126 J 5,209,700 125 T/B 1,513,200 42 BFIN BFI Finance Indonesia Tbk. 416 428 410 418 2 41,153,700 17,296,450,200 3,087 2,142.052 420 J 465,100 418 T/B 100 43 BHAT Bhakti Multi Artha Tbk. 452 462 450 456 4 138,709,900 63,500,521,200 2,515 442.718 458 J 192,600 456 T/B 12,200 44 BHIT MNC Investama Tbk. 50 50 50 50 0 273,400 13,670,000 12 146.220 50 T/J 61,081,200 0 B 0 45 BINA Bank Ina Perdana Tbk. 850 855 840 845 -5 1,749,400 1,484,454,000 137 477.412 845 T/J 21,600 840 B 3,800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,800 140,000 6 35.714 50 T/J 60,344,600 0 B 0 47 BIRD Blue Bird Tbk. 1,095 1,115 1,050 1,050 -45 2,764,900 2,957,615,500 696 16.154 1,065 J 14,200 1,050 T/B 314,700 48 BISI BISI International Tbk. 930 950 915 915 -15 2,216,800 2,056,479,500 691 457.500 915 T/J 17,600 910 B 62,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 980 1,020 985 1,015 35 41,637,300 41,882,777,500 4,635 169.167 1,020 J 2,829,200 1,015 T/B 662,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 595 580 585 5 21,487,700 12,630,030,000 3,577 136.047 590 J 2,138,100 585 T/B 1,676,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 1,145,300 57,265,000 19 3.455 50 T/J 321,187,100 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 75 85 70 79 4 797,400 64,101,200 478 181.276 77 J 10,000 75 B 15,800 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 302,400 15,120,000 3 0.658 50 T/J 154,195,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 282 290 270 284 2 23,600 6,659,000 26 88.750 290 J 4,800 284 T/B 200 56 BMTR Global Mediacom Tbk. 308 330 304 310 2 246,365,500 77,831,974,400 10,044 252.320 312 J 1,108,900 310 T/B 265,800 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 2 0.172 50 T/J 83,734,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 800 815 795 815 15 7,169,600 5,798,003,000 878 6.018 820 J 1,555,900 815 T/B 5,105,000 59 BNII Bank Maybank Indonesia Tbk. 216 270 220 244 28 85,334,100 21,641,381,000 6,930 2.907 246 J 376,400 244 T/B 427,900 60 BNLI Bank Permata Tbk. 1,270 1,285 1,265 1,280 10 4,616,100 5,892,300,000 302 13.936 1,285 J 248,100 1,280 T/B 383,800 61 BOGA Bintang Oto Global Tbk. 1,445 1,455 1,425 1,430 -15 106,677,300 153,608,601,000 4,950 1,388.350 1,435 J 30,300 1,430 T/B 24,500 62 BOLT Garuda Metalindo Tbk. 800 800 760 760 -40 2,200 1,682,500 5 138.182 760 T/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 104,500 1,210 B 15,400 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. 4,760 4,760 4,760 4,760 0 200 952,000 2 185.254 5,500 J 100 4,550 B 600 66 BRIS Bank BRIsyariah Tbk. 730 745 700 720 -10 252,792,200 181,995,684,500 24,829 141.176 720 T/J 1,104,800 715 B 2,377,200 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 441,500 22,075,000 15 7.874 50 T/J 112,927,400 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 760 810 750 790 30 129,687,100 101,759,541,500 5,896 154.749 790 T/J 299,200 785 B 1,837,700 69 BSIM Bank Sinarmas Tbk. 510 510 500 505 -5 27,100 13,721,500 16 344.430 505 T/J 1,100 500 B 76,800 70 BSSR Baramulti Suksessarana Tbk. 1,560 1,560 1,455 1,550 -10 95,700 140,287,000 72 79.487 1,550 T/J 4,400 1,455 B 1,200 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 0 100 5,000 1 383.083 50 T/J 8,723,200 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. 2,400 2,500 2,380 2,410 10 246,900 594,297,000 332 466.546 2,410 T/J 41,600 2,400 B 140,100 75 BTPS Bank BTPN Syariah Tbk. 3,770 3,810 3,700 3,740 -30 10,140,200 37,960,249,000 3,949 383.590 3,740 T/J 1,112,600 3,730 B 49,900 76 BUKK Bukaka Teknik Utama Tbk. 790 800 785 800 10 62,400 49,649,500 54 135.593 800 T/J 39,500 795 B 200 77 BULL Buana Lintas Lautan Tbk. 274 306 274 296 22 333,576,900 96,322,413,400 13,007 28.946 298 J 1,121,100 296 T/B 82,900 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 503,100 25,155,000 88 2.902 50 T/J 1,549,552,800 0 B 0 79 BWPT Eagle High Plantations Tbk. 111 113 111 111 0 32,872,300 3,673,117,700 1,351 24.277 112 J 1,364,600 111 T/B 2,700,600 80 BYAN Bayan Resources Tbk. 13,600 13,750 13,100 13,100 -500 7,500 101,700,000 25 225.862 13,400 J 6,300 13,100 T/B 800 81 CAMP Campina Ice Cream Industry Tbk. 214 232 214 226 12 7,223,500 1,618,314,800 964 68.485 228 J 21,700 226 T/B 59,500 82 CARE Metro Healthcare Indonesia Tbk. 348 358 348 350 2 151,523,900 53,400,593,400 2,479 339.806 352 J 300,300 350 T/B 32,700 83 CASA Capital Financial Indonesia Tbk. 386 390 386 390 4 13,200 5,115,200 23 712.498 430 J 50,000 390 T/B 15,000 84 CEKA Wilmar Cahaya Indonesia Tbk. 2,080 2,150 1,940 2,000 -80 864,900 1,742,823,500 327 413.223 2,000 T/J 31,200 1,990 B 1,300 85 CENT Centratama Telekomunikasi Indonesia Tbk. 147 157 147 151 4 15,848,300 2,421,559,600 833 966.400 151 T/J 138,800 150 B 351,000 86 CITA Cita Mineral Investindo Tbk. 2,000 2,100 1,975 2,020 20 7,100 14,641,500 18 7,329.995 2,020 T/J 28,500 2,000 B 1,000 87 CLAY Citra Putra Realty Tbk. 1,970 0 0 1,970 0 0 0 0 1,094.444 1,965 J 800 0 B 0 88 CLEO Sariguna Primatirta Tbk. 520 555 520 535 15 27,715,300 14,980,632,000 2,892 2,326.087 540 J 240,900 535 T/B 707,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 990 1,130 1,000 1,095 105 894,000 961,415,000 363 104.779 1,095 T/J 23,000 1,060 B 15,000 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 1,200 60,000 3 45.455 50 T/J 376,755,200 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 320 320 310 312 -8 800 253,600 5 157.445 318 J 600 312 T/B 2,700 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,500 B 1,000 94 CTRA Ciputra Development Tbk. 735 780 740 770 35 98,887,000 74,882,556,500 6,190 172.399 770 T/J 2,095,400 765 B 439,100 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. 1,735 1,735 1,730 1,730 -5 9,600 16,629,000 13 3,472.362 1,735 J 900 1,725 B 1,800 97 DEWA Darma Henwa Tbk 50 0 0 50 0 0 0 0 16.496 50 J 258,526,300 0 B 0 98 DILD Intiland Development Tbk. 175 181 176 179 4 9,083,700 1,625,622,300 556 31.192 180 J 359,800 179 T/B 722,800 99 DIVA Distribusi Voucher Nusantara Tbk. 1,920 2,190 1,885 1,930 10 79,500 153,371,000 154 65.424 1,930 T/J 38,900 1,925 B 6,000 100 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 69,100 310,940,000 54 26,899.396 4,500 T/J 1,152,800 4,490 B 14,300 101 DMAS Puradelta Lestari Tbk. 232 240 232 234 2 37,803,500 8,874,796,600 2,693 111.429 236 J 1,092,900 234 T/B 697,200 102 DMMX Digital Mediatama Maxima Tbk. 202 208 197 200 -2 10,189,300 2,035,696,100 767 86.957 200 T/J 3,000 199 B 55,300 103 DMND Diamond Food Indonesia Tbk. 945 950 940 945 0 42,200 39,747,500 47 103.279 945 T/J 66,200 940 B 29,500 104 DNAR Bank Oke Indonesia Tbk. 230 250 230 232 2 10,500 2,423,600 6 210.909 250 J 127,500 232 T/B 1,400 105 DNET Indoritel Makmur Internasional Tbk. 3,330 3,430 3,430 3,430 100 33,000 113,190,000 13 3,013.027 3,430 T/J 12,500 3,370 B 300 106 DOID Delta Dunia Makmur Tbk. 276 288 276 278 2 52,444,800 14,786,534,600 2,949 376.367 280 J 2,992,200 278 T/B 736,300 107 DSNG Dharma Satya Nusantara Tbk. 410 426 410 416 6 4,640,500 1,936,222,200 352 112.432 416 T/J 92,900 414 B 72,200 108 DSSA Dian Swastatika Sentosa Tbk 20,400 0 0 20,400 0 0 0 0 1,360.000 20,075 J 100 0 B 0 109 DUTI Duta Pertiwi Tbk 3,950 3,950 3,850 3,900 -50 2,200 8,530,000 12 392.236 3,950 J 1,600 3,900 T/B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,830 2,820 2,750 2,770 -60 40,300 111,115,000 41 1,019.614 2,800 J 100 2,770 T/B 6,900 111 DWGL Dwi Guna Laksana Tbk. 210 218 210 214 4 1,000 213,200 6 142.667 214 T/J 38,900 212 B 100 112 ELSA Elnusa Tbk. 244 250 244 246 2 51,647,900 12,743,431,600 2,676 61.500 246 T/J 7,104,700 244 B 13,473,400 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 50 J 596,614,300 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 5,250 5,250 5,250 5,250 0 2,500 13,125,000 4 729.167 5,000 J 900 4,910 B 500 115 EPMT Enseval Putera Megatrading Tbk. 1,835 1,900 1,880 1,900 65 51,500 97,826,000 12 1,329.331 1,900 T/J 130,100 1,850 B 1,000 116 ERAA Erajaya Swasembada Tbk. 1,765 1,780 1,745 1,755 -10 4,036,500 7,086,997,500 1,343 175.500 1,760 J 16,600 1,755 T/B 283,500 117 ESSA Surya Esa Perkasa Tbk. 166 175 162 175 9 11,598,300 1,998,230,700 396 325.818 175 T/J 1,549,300 172 B 14,400 118 EXCL XL Axiata Tbk. 2,490 2,540 2,480 2,480 -10 9,946,700 24,792,380,000 3,682 125.862 2,490 J 45,700 2,480 T/B 1,488,100 119 FAST Fast Food Indonesia Tbk. 935 935 920 920 -15 35,100 32,326,500 37 2,893.719 925 J 5,000 920 T/B 2,500 120 FASW Fajar Surya Wisesa Tbk. 6,950 0 0 6,950 0 0 0 0 1,592.722 7,000 J 500 6,950 B 2,800 121 FILM MD Pictures Tbk. 170 178 161 173 3 1,462,700 252,589,100 188 82.381 173 T/J 14,100 172 B 16,700 122 FISH FKS Multi Agro Tbk. 2,780 0 0 2,780 0 0 0 0 2,224.000 2,780 J 9,100 2,660 B 100 123 FMII Fortune Mate Indonesia Tbk 620 600 600 600 -20 100 60,000 1 600.000 600 T/J 1,800 585 B 10,000 124 FREN Smartfren Telecom Tbk. 98 100 92 92 -6 947,047,000 89,490,163,400 21,848 5.111 92 T/J 12,452,700 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. 280 340 280 336 56 59,400 17,702,600 38 40.000 336 T/J 20,200 320 B 1,000 127 GIAA Garuda Indonesia (Persero) Tbk. 254 272 254 262 8 211,067,000 55,912,723,000 8,499 35.220 264 J 2,458,700 262 T/B 3,665,100 128 GJTL Gajah Tunggal Tbk. 540 650 535 600 60 43,348,200 26,415,727,000 4,809 117.795 605 J 359,900 600 T/B 851,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 86 81 82 0 19,716,100 1,647,438,300 644 20.500 83 J 291,100 82 T/B 752,600 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,300 1,290 1,295 0 255,100 330,220,500 180 100.778 1,295 T/J 9,400 1,290 B 63,900 132 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 2,200 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,140 3,170 3,130 3,150 10 217,600 685,679,000 127 85.135 3,170 J 15,900 3,150 T/B 9,200 135 HERO Hero Supermarket Tbk. 845 865 830 865 20 20,000 16,765,500 18 1,805.544 865 T/J 12,200 825 B 1,100 136 HEXA Hexindo Adiperkasa Tbk. 3,590 3,600 3,570 3,580 -10 194,900 698,927,000 155 1,095.941 3,580 T/J 37,600 3,570 B 10,500 137 HITS Humpuss Intermoda Transportasi Tbk. 575 715 575 580 5 37,000 23,701,500 31 892.308 585 J 100 570 B 1,900 138 HOKI Buyung Poetra Sembada Tbk. 665 720 650 680 15 53,528,200 36,472,437,500 3,682 219.355 685 J 179,300 680 T/B 106,000 139 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. 246 252 242 250 4 2,644,900 656,299,000 322 83.333 250 T/J 14,200 248 B 4,900 141 HRUM Harum Energy Tbk. 1,550 1,635 1,550 1,625 75 7,408,000 11,851,310,000 1,621 31.250 1,625 T/J 203,000 1,620 B 86,600 142 IBST Inti Bangun Sejahtera Tbk. 8,200 0 0 8,200 0 0 0 0 881.910 7,800 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 131 133 122 132 1 480,900 62,179,700 101 125.714 132 T/J 73,900 131 B 100 144 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. 885 895 825 825 -60 63,973,400 54,097,147,000 5,704 116.116 825 T/J 6,609,600 0 B 0 146 IMJS Indomobil Multi Jasa Tbk. 320 334 300 310 -10 164,849,500 52,116,069,200 5,625 62.000 312 J 132,000 310 T/B 2,205,000 147 IMPC Impack Pratama Industri Tbk. 1,255 1,260 1,255 1,255 0 625,000 786,208,000 96 330.263 1,255 T/J 99,000 1,245 B 5,600 148 INAF Indofarma Tbk. 3,430 3,480 3,380 3,390 -40 3,624,200 12,363,660,000 1,872 1,356.000 3,400 J 186,500 3,390 T/B 80,600 149 INCO Vale Indonesia Tbk. 3,690 3,840 3,700 3,780 90 14,493,500 54,861,189,000 3,397 1,542.857 3,780 T/J 5,500 3,770 B 43,100 150 INDR Indo-Rama Synthetics Tbk. 2,300 2,330 2,260 2,330 30 57,700 131,108,000 54 313.809 2,300 J 1,000 2,290 B 100 151 INDS Indospring Tbk. 1,990 1,995 1,960 1,995 5 7,400 14,620,500 12 187.031 1,995 T/J 3,900 1,960 B 14,500 152 INDY Indika Energy Tbk. 1,015 1,055 1,015 1,045 30 14,856,600 15,466,603,500 2,057 35.424 1,045 T/J 235,600 1,040 B 238,100 153 INKP Indah Kiat Pulp & Paper Tbk. 9,525 9,650 9,425 9,475 -50 5,268,000 50,002,032,500 3,226 488.233 9,475 T/J 15,100 9,450 B 851,200 154 INPP Indonesian Paradise Property Tbk. 700 700 700 700 0 3,000 2,100,000 2 666.667 695 J 8,200 655 B 1,200 155 INPS Indah Prakasa Sentosa Tbk. 1,560 1,570 1,460 1,555 -5 712,400 1,092,106,500 103 563.406 1,555 T/J 500 1,520 B 1,000 156 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 500 360,000 1 7.310 760 J 1,300 720 T/B 2,400 157 INTP Indocement Tunggal Prakarsa Tbk. 11,850 12,400 11,850 12,400 550 10,341,100 126,075,380,000 5,116 496.000 12,400 T/J 1,311,600 12,375 B 25,200 158 IPCM Jasa Armada Indonesia Tbk. 228 238 230 230 2 40,100 9,305,000 33 60.526 232 J 70,200 230 T/B 21,200 159 IPTV MNC Vision Networks Tbk. 314 318 308 310 -4 34,194,100 10,655,245,800 837 129.167 314 J 419,200 310 T/B 14,800 160 ISAT Indosat Tbk. 2,460 2,510 2,460 2,470 10 3,045,000 7,531,112,000 1,210 176.429 2,480 J 32,400 2,470 T/B 126,800 161 ITMG Indo Tambangraya Megah Tbk. 8,150 8,300 8,150 8,300 150 3,883,000 32,016,520,000 2,172 59.286 8,300 T/J 35,500 8,275 B 37,700 162 JECC Jembo Cable Company Tbk. 5,850 5,900 5,725 5,900 50 31,800 187,500,000 17 447.156 5,850 J 1,000 5,800 B 700 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 150,378,300 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 478 478 450 452 -26 400 185,800 3 256.396 478 J 13,300 452 T/B 13,200 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 400,000 135,800,000 6 281.417 340 T/J 3,000 336 B 10,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,150 1,125 1,140 10 26,971,200 30,773,176,500 3,482 311.646 1,145 J 1,719,500 1,140 T/B 511,600 167 JRPT Jaya Real Property Tbk. 430 432 424 426 -4 4,508,500 1,923,038,800 513 409.615 426 T/J 543,600 424 B 409,600 168 JSMR Jasa Marga (Persero) Tbk. 3,950 3,980 3,950 3,960 10 6,206,400 24,588,328,000 2,025 233.518 3,970 J 9,200 3,960 T/B 583,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 995 1,050 1,015 1,040 45 3,500 3,639,500 5 223.983 1,035 J 400 930 B 400 170 JTPE Jasuindo Tiga Perkasa Tbk. 815 825 815 825 10 3,421,200 2,808,212,000 99 1,833.333 830 J 27,100 825 T/B 300 171 KAEF Kimia Farma Tbk. 3,440 3,500 3,350 3,380 -60 16,842,600 57,325,283,000 6,389 3,380.000 3,390 J 260,600 3,380 T/B 485,400 172 KBAG Karya Bersama Anugerah Tbk. 173 173 161 161 -12 7,448,500 1,222,394,000 1,284 161.000 161 T/J 7,255,100 0 B 0 173 KBLI KMI Wire & Cable Tbk. 360 366 346 346 -14 8,979,700 3,153,240,000 1,136 42.042 346 T/J 9,636,800 344 B 360,200 174 KEEN Kencana Energi Lestari Tbk. 318 318 308 312 -6 4,201,700 1,306,407,200 333 78.788 314 J 153,300 312 T/B 13,400 175 KEJU Mulia Boga Raya Tbk. 1,090 1,100 1,080 1,095 5 133,300 145,529,500 61 146.000 1,095 T/J 300 1,090 B 3,500 176 KIJA Kawasan Industri Jababeka Tbk. 143 146 139 144 1 2,118,800 301,245,600 302 4.996 144 T/J 423,400 143 B 2,600 177 KINO Kino Indonesia Tbk. 3,190 3,250 3,180 3,200 10 358,200 1,147,406,000 118 84.211 3,210 J 3,000 3,200 T/B 500 178 KMTR Kirana Megatara Tbk. 306 320 300 320 14 122,700 38,564,600 31 69.869 320 T/J 896,900 318 B 5,000 179 KOTA DMS Propertindo Tbk. 635 645 625 640 5 8,544,900 5,437,373,500 490 320.000 645 J 174,300 640 T/B 700 180 KPIG MNC Land Tbk. 107 109 104 105 -2 26,176,600 2,816,262,600 1,491 225.938 105 T/J 1,013,800 104 B 840,600 181 KRAS Krakatau Steel (Persero) Tbk. 374 410 376 390 16 289,507,700 114,277,759,200 17,700 48.486 390 T/J 5,880,300 388 B 1,868,700 182 KREN Kresna Graha Investama Tbk. 88 116 89 113 25 308,479,500 32,537,233,900 13,512 1,175.614 114 J 2,437,400 113 T/B 4,068,000 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 5,675 5,675 5,675 0 200 1,135,000 2 93.802 6,250 J 2,400 5,675 T/B 600 184 LINK Link Net Tbk. 1,905 1,915 1,890 1,905 0 777,100 1,480,059,000 1,072 119.062 1,905 T/J 84,400 1,900 B 53,000 185 LPCK Lippo Cikarang Tbk 980 1,030 935 945 -35 5,750,000 5,635,617,000 1,048 106.545 955 J 2,200 945 T/B 111,500 186 LPKR Lippo Karawaci Tbk. 149 168 150 164 15 159,576,700 25,700,104,800 5,616 52.958 165 J 2,299,800 164 T/B 2,831,200 187 LPPF Matahari Department Store Tbk. 1,265 1,315 1,255 1,295 30 19,963,200 25,913,776,500 2,413 29.344 1,300 J 155,700 1,295 T/B 179,000 188 LSIP PP London Sumatra Indonesia Tbk. 955 975 950 955 0 31,697,700 30,474,742,000 3,595 246.452 960 J 462,600 955 T/B 2,628,600 189 MAIN Malindo Feedmill Tbk. 630 640 625 625 -5 9,310,000 5,869,957,500 1,381 355.114 625 T/J 145,900 620 B 1,068,800 190 MAPA Map Aktif Adiperkasa Tbk. 2,400 2,400 2,320 2,380 -20 1,032,000 2,447,457,000 491 113.333 2,380 T/J 4,300 2,360 B 102,200 191 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,370 1,370 1,370 0 100 137,000 1 81.548 1,470 J 5,000 1,310 B 2,000 192 MAPI Mitra Adiperkasa Tbk. 710 720 695 705 -5 18,177,600 12,794,057,000 2,021 1,131.349 705 T/J 188,000 700 B 325,500 193 MARK Mark Dynamics Indonesia Tbk. 910 945 900 935 25 12,065,300 11,100,941,500 1,373 1,870.000 940 J 150,000 935 T/B 32,500 194 MASA Multistrada Arah Sarana Tbk. 565 0 0 565 0 0 0 0 401.735 580 J 300 540 B 200 195 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 6,500 6,500 0 100 650,000 1 2,955.392 7,775 J 100 6,500 T/B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,830 2,640 2,640 2,640 -190 95,300 251,592,000 89 203.077 2,640 T/J 3,852,200 0 B 0 197 MCAS M Cash Integrasi Tbk. 1,980 1,980 1,900 1,910 -70 934,900 1,807,586,000 510 137.906 1,910 T/J 12,600 1,905 B 51,000 198 MCOR Bank China Construction Bank Indonesia Tbk. 146 152 137 138 -8 51,764,200 7,549,595,500 2,263 123.776 139 J 352,300 138 T/B 245,400 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 3,267,300 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,800 1,820 1,770 1,805 5 88,088,600 158,219,896,500 8,062 470.675 1,810 J 551,800 1,805 T/B 233,400 201 MEDC Medco Energi Internasional Tbk. 575 590 550 555 -20 167,331,300 94,626,508,000 10,973 977.508 560 J 2,713,800 555 T/B 442,400 202 MEGA Bank Mega Tbk. 6,900 0 0 6,900 0 0 0 0 5,029.594 7,200 J 100 6,900 B 100 203 MERK Merck Tbk. 3,170 3,220 3,170 3,200 30 84,700 270,394,000 108 8,437.261 3,200 T/J 1,800 3,180 B 10,200 204 META Nusantara Infrastructure Tbk. 112 116 112 113 1 1,099,600 125,303,500 83 34.234 115 J 97,600 113 T/B 16,700 205 MFIN Mandala Multifinance Tbk. 1,070 1,070 1,000 1,050 -20 211,700 220,504,500 67 1,076.923 1,070 J 210,000 1,040 B 6,000 206 MGRO Mahkota Group Tbk. 805 815 800 810 5 3,215,000 2,595,832,500 524 360.000 815 J 436,200 810 T/B 11,100 207 MIDI Midi Utama Indonesia Tbk. 1,315 0 0 1,315 0 0 0 0 478.182 1,440 J 200 1,315 B 5,300 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,410 2,330 2,390 20 28,305,000 67,396,598,000 2,875 140.714 2,390 T/J 332,100 2,370 B 4,000 209 MKPI Metropolitan Kentjana Tbk. 14,350 14,100 13,375 14,025 -325 16,600 228,567,500 49 667.857 14,025 T/J 7,400 13,925 B 300 210 MLBI Multi Bintang Indonesia Tbk. 9,500 9,575 9,350 9,575 75 28,900 271,955,000 56 60,987.261 9,575 T/J 5,300 9,400 B 4,600 211 MLPT Multipolar Technology Tbk. 615 670 610 620 5 209,000 132,473,500 140 129.167 620 T/J 3,500 615 B 1,200 212 MMLP Mega Manunggal Property Tbk. 187 189 186 188 1 30,953,800 5,819,519,100 139 32.137 188 T/J 70,000 187 B 539,600 213 MNCN Media Nusantara Citra Tbk. 910 930 905 915 5 85,614,400 78,419,474,500 5,501 101.667 920 J 4,263,900 915 T/B 1,495,000 214 MOLI Madusari Murni Indah Tbk. 900 940 855 940 40 1,700 1,520,500 6 162.069 940 T/J 565,900 860 B 700 215 MPMX Mitra Pinasthika Mustika Tbk. 488 498 482 482 -6 4,303,300 2,107,450,600 1,418 32.133 486 J 91,700 482 T/B 274,500 216 MPRO Maha Properti Indonesia Tbk. 840 820 820 820 -20 600 492,000 1 745.455 810 J 1,200 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,390 4,440 4,440 4,440 50 1,100 4,884,000 2 402.727 4,440 T/J 4,200 4,200 B 500 218 MSIN MNC Studios International Tbk. 310 312 300 302 -8 4,888,400 1,497,726,800 1,514 60.400 304 J 69,800 302 T/B 80,200 219 MSKY MNC Sky Vision Tbk. 905 1,000 905 1,000 95 24,300 23,491,000 44 65.789 1,000 T/J 1,502,300 995 B 1,000 220 MTDL Metrodata Electronics Tbk. 1,620 1,645 1,585 1,605 -15 3,431,000 5,508,196,500 1,044 2,889.393 1,605 T/J 184,700 1,600 B 10,300 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 77,787,000 0 B 0 222 MTLA Metropolitan Land Tbk. 390 390 374 390 0 1,800 682,000 9 163.968 386 J 100 376 B 2,200 223 MYOH Samindo Resources Tbk. 1,105 1,125 1,090 1,125 20 68,100 75,846,000 16 133.996 1,125 T/J 23,400 1,100 B 100 224 MYOR Mayora Indah Tbk. 2,240 2,250 2,230 2,230 -10 5,906,100 13,196,544,000 1,283 11,155.578 2,240 J 7,100 2,230 T/B 3,420,800 225 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. 360 376 342 358 -2 54,897,200 20,194,085,400 363 347.573 360 J 225,700 358 T/B 192,800 228 NFCX NFC Indonesia Tbk. 1,875 1,860 1,860 1,860 -15 3,200 5,952,000 2 100.541 1,840 J 2,800 1,780 B 5,500 229 NIKL Pelat Timah Nusantara Tbk. 850 975 850 915 65 36,609,900 33,861,948,000 6,513 281.538 920 J 261,700 915 T/B 184,600 230 NIRO City Retail Developments Tbk. 144 143 141 143 -1 1,500,600 213,085,200 3 136.190 142 J 1,200 135 B 2,300 231 NISP Bank OCBC NISP Tbk. 725 765 725 760 35 105,900 79,244,500 129 920.944 760 T/J 10,500 755 B 28,500 232 NOBU Bank Nationalnobu Tbk. 710 700 700 700 -10 11,000 7,700,000 9 186.667 710 J 13,000 700 T/B 150,000 233 PALM Provident Agro Tbk. 296 294 290 290 -6 93,000 27,019,600 27 79.263 290 T/J 4,600 288 B 30,000 234 PBID Panca Budi Idaman Tbk. 890 920 890 920 30 1,448,800 1,310,673,500 204 108.235 920 T/J 284,100 915 B 34,200 235 PBRX Pan Brothers Tbk. 270 270 260 260 -10 1,998,900 528,364,000 279 460.177 264 J 105,400 260 T/B 433,900 236 PBSA Paramita Bangun Sarana Tbk. 735 0 0 735 0 0 0 0 61.250 700 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,315 1,350 1,310 1,340 25 113,468,200 151,726,783,000 10,657 446.667 1,340 T/J 1,814,100 1,335 B 1,918,700 238 PGUN Pradiksi Gunatama Tbk. 302 318 294 302 0 175,400 52,845,800 57 262.609 302 T/J 13,300 300 B 13,100 239 PLIN Plaza Indonesia Realty Tbk. 2,550 0 0 2,550 0 0 0 0 1,058.135 2,520 J 2,500 2,410 B 100 240 PMJS Putra Mandiri Jembar Tbk. 127 128 127 127 0 10,500 1,338,500 5 101.600 130 J 48,000 127 T/B 294,600 241 PNBN Bank Pan Indonesia Tbk 815 830 815 820 5 11,339,700 9,321,011,500 590 1,365.301 825 J 486,800 820 T/B 4,918,400 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 304,600 15,230,000 31 50.000 50 T/J 4,765,900 0 B 0 243 PNIN Paninvest Tbk. 770 775 755 755 -15 339,000 258,094,000 77 802.850 760 J 1,200 755 T/B 41,500 244 PNLF Panin Financial Tbk. 210 218 208 210 0 79,679,000 16,967,780,200 2,735 226.978 212 J 399,600 210 T/B 1,719,000 245 POLI Pollux Investasi Internasional Tbk. 1,025 1,040 995 1,015 -10 11,900 12,041,000 39 62.080 1,020 J 200 1,005 B 100 246 POLL Pollux Properti Indonesia Tbk. 3,790 3,840 3,750 3,800 10 6,800 25,793,000 41 617.886 3,800 T/J 4,800 3,770 B 100 247 PORT Nusantara Pelabuhan Handal Tbk. 530 660 500 630 100 5,800 3,107,000 11 117.757 500 J 100 0 B 0 248 POWR Cikarang Listrindo Tbk. 620 625 610 610 -10 25,651,900 15,729,608,500 2,352 40.667 615 J 395,400 610 T/B 819,700 249 PPRE PP Presisi Tbk. 172 176 170 172 0 9,411,600 1,630,713,600 1,655 40.000 173 J 172,900 172 T/B 12,900 250 PPRO PP Properti Tbk. 50 50 50 50 0 3,917,300 195,865,000 168 108.108 50 T/J 89,774,600 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,200 3,200 3,060 3,070 -130 28,300 88,942,000 47 47.231 3,070 T/J 69,500 3,060 B 4,800 252 PRIM Royal Prima Tbk. 262 290 258 270 8 19,900 5,352,600 15 54.000 272 J 100,000 262 B 200 253 PSAB J Resources Asia Pasifik Tbk. 264 264 256 258 -6 31,104,300 8,066,619,800 2,123 837.037 260 J 876,000 258 T/B 2,544,500 254 PSGO Palma Serasih Tbk. 104 109 103 108 4 43,100 4,523,200 26 102.857 108 T/J 10,000 103 B 57,100 255 PTBA Bukit Asam Tbk. 2,100 2,120 2,100 2,120 20 26,816,900 56,651,138,000 5,628 1,843.478 2,130 J 2,190,200 2,120 T/B 1,658,700 256 PTPP PP (Persero) Tbk. 1,040 1,060 1,035 1,035 -5 27,855,200 29,066,018,500 2,700 194.549 1,040 J 596,400 1,035 T/B 517,900 257 PTPW Pratama Widya Tbk. 1,555 1,580 1,550 1,580 25 4,852,200 7,628,226,000 1,155 243.077 1,580 T/J 117,100 1,575 B 34,000 258 PTRO Petrosea Tbk. 1,930 2,100 1,925 1,995 65 7,915,400 15,899,094,000 2,262 1,596.000 2,000 J 6,100 1,995 T/B 61,300 259 PTSN Sat Nusapersada Tbk 234 264 234 250 16 23,787,800 5,936,564,800 2,227 129.311 252 J 2,504,300 250 T/B 1,762,500 260 PWON Pakuwon Jati Tbk. 416 434 416 428 12 192,504,800 81,805,277,600 8,987 1,650.025 430 J 3,832,100 428 T/B 4,283,600 261 PZZA Sarimelati Kencana Tbk. 650 650 640 650 0 2,893,500 1,872,440,500 306 59.091 650 T/J 344,500 645 B 239,700 262 RALS Ramayana Lestari Sentosa Tbk. 675 710 680 695 20 64,650,500 45,286,038,000 6,533 434.375 700 J 637,500 695 T/B 2,103,400 263 RDTX Roda Vivatex Tbk 5,750 5,800 5,750 5,800 50 1,500 8,670,000 4 305.554 0 J 0 5,800 T/B 200 264 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. 426 426 406 412 -14 585,000 242,847,600 199 252.761 416 J 3,300 412 T/B 2,300 266 RMBA Bentoel Internasional Investama Tbk. 298 372 300 372 74 1,102,200 382,177,800 169 2,910.798 0 J 0 372 T/B 3,700 267 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,210 1,180 1,190 -15 617,200 733,881,000 290 466.667 1,195 J 10,000 1,190 T/B 12,700 268 SAMF Saraswanti Anugerah Makmur Tbk. 356 360 356 360 4 38,800 13,821,400 40 300.000 360 T/J 13,300 358 B 13,800 269 SAPX Satria Antaran Prima Tbk. 2,190 2,190 2,170 2,170 -20 26,100 56,985,000 114 868.000 2,180 J 2,000 2,170 T/B 19,800 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 9,875 9,600 9,875 50 1,700 16,655,000 8 6,370.968 9,900 J 100 9,700 B 300 271 SCMA Surya Citra Media Tbk. 1,200 1,225 1,190 1,220 20 8,806,900 10,655,277,500 1,712 551.904 1,225 J 422,800 1,220 T/B 224,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 815 815 815 55 2,000 1,630,000 2 911.582 815 T/J 19,600 800 B 2,000 273 SFAN Surya Fajar Capital Tbk. 975 980 925 980 5 43,100 40,463,000 27 521.277 980 T/J 1,600 950 B 300 274 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,690 1,695 0 39,900 67,536,500 52 72.436 1,700 J 6,700 1,695 T/B 1,000 275 SHID Hotel Sahid Jaya International Tbk. 3,700 3,700 3,700 3,700 0 100 370,000 1 171.942 4,000 J 2,500 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 590 590 575 580 -10 1,209,900 705,299,500 268 414.286 585 J 6,600 580 T/B 7,300 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,370 1,355 1,360 0 10,279,500 13,999,136,500 2,190 234.483 1,365 J 8,100 1,360 T/B 24,900 278 SILO Siloam International Hospitals Tbk. 4,450 4,500 4,450 4,480 30 56,800 254,036,000 126 50.881 4,490 J 200 4,480 T/B 100 279 SIMP Salim Ivomas Pratama Tbk. 316 318 312 316 0 7,928,700 2,496,767,000 762 28.727 316 T/J 245,500 314 B 290,000 280 SIPD Sierad Produce Tbk. 1,065 1,150 1,050 1,150 85 162,000 178,393,000 20 1.278 1,190 J 25,000 1,145 B 11,500 281 SKLT Sekar Laut Tbk. 1,640 1,640 1,630 1,630 -10 1,400 2,283,000 3 136.466 1,640 J 1,900 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,275 5,150 5,175 25 265,900 1,381,012,500 54 4,500.000 5,200 J 500 5,150 B 100 283 SMAR Smart Tbk. 3,220 3,270 3,260 3,260 40 500 1,631,000 3 1,077.116 3,260 T/J 5,000 3,230 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 530 650 530 595 65 228,952,200 138,958,665,500 18,130 106.250 595 T/J 1,821,500 590 B 410,500 285 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,045 1,030 1,040 10 123,100 127,901,000 35 1,256.039 1,045 J 5,400 1,035 B 100 286 SMRA Summarecon Agung Tbk. 610 635 610 630 20 159,793,500 99,911,223,000 6,641 1,035.163 635 J 5,967,300 630 T/B 12,399,800 287 SMSM Selamat Sempurna Tbk. 1,215 1,240 1,200 1,230 15 1,747,800 2,145,634,000 472 3,285.344 1,235 J 400 1,225 B 1,600 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 6,000 J 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 442 460 440 442 0 780,500 346,732,400 184 38.103 450 J 5,100 440 B 92,800 290 SQMI Wilton Makmur Indonesia Tbk. 185 187 180 183 -2 3,870,500 710,064,500 320 103.990 184 J 269,900 183 T/B 136,700 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 0 0 129 0 0 0 0 137.672 139 J 3,100 130 B 5,100 292 SRIL Sri Rejeki Isman Tbk. 224 238 224 232 8 55,386,700 12,813,973,000 3,609 96.667 234 J 891,900 232 T/B 2,237,700 293 SRTG Saratoga Investama Sedaya Tbk. 2,870 2,880 2,810 2,860 -10 21,200 60,413,000 32 52.000 2,880 J 3,900 2,860 T/B 1,500 294 SSIA Surya Semesta Internusa Tbk. 360 378 362 374 14 31,432,300 11,548,752,000 2,220 153.436 374 T/J 9,338,900 372 B 81,100 295 SSMS Sawit Sumbermas Sarana Tbk. 835 835 785 805 -30 1,228,100 988,929,500 237 120.149 820 J 10,600 805 T/B 97,500 296 STTP Siantar Top Tbk. 6,850 6,875 6,850 6,850 0 1,300 8,910,000 4 4,047.746 7,800 J 100 6,875 B 10,000 297 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 4,200 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 500 2,890 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 54 56 53 55 1 4,010,100 217,634,800 204 502.513 55 T/J 23,800 54 B 4,483,900 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 106,000 5,300,000 8 47.170 50 T/J 67,594,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,270 1,240 1,265 25 40,917,600 51,340,576,500 2,538 312.346 1,265 T/J 261,500 1,260 B 4,700 303 TBLA Tunas Baru Lampung Tbk. 815 820 810 810 -5 5,191,300 4,222,898,000 799 184.447 810 T/J 348,700 805 B 320,300 304 TCID Mandom Indonesia Tbk. 6,725 6,700 6,600 6,700 -25 3,300 21,957,500 5 657.172 6,925 J 500 6,700 T/B 200 305 TCPI Transcoal Pacific Tbk. 4,090 4,180 4,060 4,170 80 10,727,300 43,873,223,000 6,111 3,021.739 4,180 J 6,400 4,170 T/B 2,800 306 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 1,000 307 TFCO Tifico Fiber Indonesia Tbk. 278 0 0 278 0 0 0 0 62.999 0 J 0 280 B 15,000 308 TGKA Tigaraksa Satria Tbk. 7,000 7,725 7,250 7,725 725 1,300 9,567,500 9 6,348.098 7,800 J 100 7,000 B 300 309 TINS Timah Tbk. 750 775 735 775 25 35,093,800 26,684,392,500 3,395 396.020 780 J 1,006,100 775 T/B 185,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,075 6,925 6,950 0 9,421,200 65,851,422,500 4,285 429.707 6,950 T/J 63,300 6,925 B 627,600 311 TOBA Toba Bara Sejahtra Tbk. 356 360 350 350 -6 174,200 61,120,800 19 73.858 350 T/J 26,900 348 B 6,000 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,700 285,000 3 80.475 50 T/J 178,532,800 0 B 0 313 TOTL Total Bangun Persada Tbk. 300 312 300 306 6 7,503,000 2,297,738,000 1,027 109.983 308 J 43,200 306 T/B 159,900 314 TOTO Surya Toto Indonesia Tbk. 222 222 220 222 0 68,900 15,290,400 18 720.148 222 T/J 185,200 220 B 50,300 315 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. 258 262 254 258 0 15,098,900 3,883,274,800 498 129.000 258 T/J 144,400 256 B 187,900 317 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. 392 400 390 392 0 43,600 17,103,000 10 233.834 398 J 40,000 392 T/B 2,000 319 TSPC Tempo Scan Pacific Tbk. 1,395 1,390 1,365 1,375 -20 458,200 630,409,000 270 245.290 1,375 T/J 14,300 1,370 B 24,400 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,500 2,500 2,420 2,420 -80 8,900 21,726,000 12 62.857 2,450 J 6,400 2,420 T/B 100 321 TURI Tunas Ridean Tbk. 1,340 1,355 1,340 1,355 15 200,100 268,135,500 11 3,011.111 1,355 T/J 4,300 1,335 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,500 1,515 1,460 1,460 -40 505,800 744,865,500 480 97.333 1,460 T/J 2,000 1,455 B 23,900 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,790 1,880 1,765 1,780 -10 2,729,400 4,968,664,000 1,926 3,451.218 1,785 J 2,600 1,780 T/B 79,500 324 UNIC Unggul Indah Cahaya Tbk. 3,690 3,690 3,650 3,690 0 1,600 5,896,000 10 136.663 3,690 T/J 1,300 3,600 B 1,100 325 URBN Urban Jakarta Propertindo Tbk. 1,360 1,360 1,335 1,360 0 7,000 9,404,000 10 113.333 1,360 T/J 42,700 1,335 B 200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 195 199 195 197 2 31,134,100 6,122,940,000 1,904 67.931 197 T/J 785,600 196 B 343,600 327 WIKA Wijaya Karya (Persero) Tbk. 1,315 1,340 1,310 1,320 5 22,780,000 30,107,243,500 3,385 339.285 1,320 T/J 192,500 1,315 B 688,100 328 WOOD Integra Indocabinet Tbk. 400 418 400 414 14 49,584,800 20,309,290,000 2,659 159.231 414 T/J 7,634,000 412 B 574,300 329 WSBP Waskita Beton Precast Tbk. 175 177 174 175 0 49,151,000 8,632,087,400 1,982 35.714 176 J 4,554,800 175 T/B 4,790,500 330 WSKT Waskita Karya (Persero) Tbk. 675 695 645 690 15 41,409,700 28,530,617,500 3,960 186.235 690 T/J 1,273,600 685 B 949,300 331 WTON Wijaya Karya Beton Tbk. 278 286 278 280 2 11,117,200 3,122,163,200 847 47.458 282 J 1,139,000 280 T/B 648,300 332 ZINC Kapuas Prima Coal Tbk. 138 142 136 139 1 386,880,500 53,770,041,600 7,473 495.526 139 T/J 942,700 138 B 5,090,000 Total 9,459,525,600 4,663,048,719,600 534,564 5,145,133,700 148,863,200 Jakarta, 25 August 2020 Trading Division