List of Securities Quotation: IDX SMC Composite Date: Wednesday, 26 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. 9,975 10,075 9,975 10,075 100 1,064,700 10,667,855,000 1,353 818.468 10,075 T/J 63,200 10,050 B 10,200 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. 955 955 955 955 0 1,000 955,000 6 25.467 955 T/J 3,900 950 B 2,000 4 ACES Ace Hardware Indonesia Tbk. 1,650 1,665 1,635 1,645 -5 11,584,700 19,055,148,500 3,736 2,006.098 1,645 T/J 2,433,600 1,640 B 147,500 5 ADHI Adhi Karya (Persero) Tbk. 620 620 615 615 -5 6,011,700 3,702,846,000 1,046 482.986 620 J 847,700 615 T/B 769,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,800 7,850 7,800 7,850 50 118,400 927,805,000 233 337.634 7,850 T/J 2,900 7,825 B 56,800 7 ADRO Adaro Energy Tbk. 1,100 1,135 1,095 1,110 10 74,077,900 82,697,981,000 6,309 100.909 1,110 T/J 83,200 1,105 B 1,348,600 8 AGII Aneka Gas Industri Tbk. 498 500 496 498 0 410,900 204,289,200 115 45.273 498 T/J 20,300 496 B 46,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 338 396 334 380 42 645,010,000 242,620,978,600 29,175 620.834 380 T/J 5,286,800 378 B 908,100 10 AGRS Bank IBK Indonesia Tbk. 187 206 178 195 8 270,300 52,409,200 112 177.273 195 T/J 40,900 194 B 4,500 11 AKRA AKR Corporindo Tbk. 3,060 3,110 3,010 3,030 -30 22,639,100 69,571,546,000 3,166 2,414.901 3,030 T/J 1,044,500 3,020 B 141,600 12 AMAG Asuransi Multi Artha Guna Tbk. 204 206 202 206 2 503,000 102,790,200 146 196.190 208 J 31,400 206 T/B 153,200 13 AMAR Bank Amar Indonesia Tbk. 362 362 350 360 -2 200,400 71,120,600 43 206.897 360 T/J 59,100 354 B 168,700 14 AMFG Asahimas Flat Glass Tbk. 2,640 2,650 2,530 2,530 -110 203,800 517,913,000 37 103.265 2,630 J 1,000 2,530 T/B 4,600 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,150 2,130 2,070 2,130 -20 5,700 11,825,000 9 112.105 2,130 T/J 1,300 2,070 B 1,800 16 AMRT Sumber Alfaria Trijaya Tbk. 755 755 725 725 -30 623,300 457,105,000 225 1,850.009 730 J 1,500 725 T/B 80,400 17 ANJT Austindo Nusantara Jaya Tbk. 550 0 0 550 0 0 0 0 45.833 530 J 100 520 B 400 18 ANTM Aneka Tambang Tbk. 790 800 780 785 -5 72,181,500 57,054,778,500 4,349 517.571 790 J 1,978,100 785 T/B 5,810,000 19 APIC Pacific Strategic Financial Tbk. 850 865 845 855 5 10,657,600 9,106,990,000 2,805 909.420 855 T/J 9,200 850 B 137,400 20 APLN Agung Podomoro Land Tbk. 117 119 113 116 -1 32,884,100 3,802,740,300 1,310 31.781 116 T/J 668,600 115 B 3,320,300 21 ARII Atlas Resources Tbk. 446 490 418 490 44 40,100 19,641,800 11 32.667 490 T/J 85,000 450 B 300 22 ARNA Arwana Citramulia Tbk. 440 442 434 442 2 2,796,600 1,230,521,600 96 3,004.146 442 T/J 209,600 440 B 3,800 23 ARTO Bank Jago Tbk. 2,640 2,650 2,610 2,610 -30 259,300 681,173,000 77 13,153.916 2,620 J 17,700 2,610 T/B 1,800 24 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,160 1,125 1,125 -15 20,200 22,922,500 35 2,083.333 1,160 J 700 1,125 T/B 900 25 ASRI Alam Sutera Realty Tbk. 126 128 123 123 -3 72,952,100 9,084,179,300 2,024 117.143 124 J 1,791,900 123 T/B 146,800 26 ASSA Adi Sarana Armada Tbk. 595 600 585 600 5 5,136,200 3,057,437,000 651 153.846 600 T/J 6,579,700 595 B 1,074,500 27 ATIC Anabatic Technologies Tbk. 660 695 670 670 10 2,700 1,822,000 6 95.714 670 T/J 6,800 650 B 1,600 28 AUTO Astra Otoparts Tbk. 885 905 885 905 20 2,260,200 2,020,999,000 335 818.486 905 T/J 109,500 900 B 28,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 117,000 5,850,000 8 57.388 50 T/J 44,695,100 0 B 0 30 BACA Bank Capital Indonesia Tbk. 390 402 390 402 12 26,000 10,395,000 11 296.384 402 T/J 1,000 400 B 200 31 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 200 0 B 0 32 BBKP Bank Bukopin Tbk. 264 312 252 290 26 2,040,390,900 590,537,849,000 46,077 86.960 292 J 2,921,100 290 T/B 16,338,200 33 BBMD Bank Mestika Dharma Tbk. 1,690 1,690 1,660 1,670 -20 11,500 19,395,000 8 121.014 1,670 T/J 12,700 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,570 1,580 1,550 1,565 -5 28,151,300 44,012,782,500 4,396 204.130 1,570 J 1,431,000 1,565 T/B 556,900 35 BBYB Bank Yudha Bhakti Tbk. 274 280 274 274 0 183,300 50,267,600 15 278.966 276 J 100,000 270 B 101,100 36 BCAP MNC Kapital Indonesia Tbk. 138 139 135 137 -1 774,500 105,926,300 111 388.520 138 J 93,700 136 B 200,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,000 38 BDMN Bank Danamon Indonesia Tbk. 2,770 2,800 2,770 2,770 0 1,748,800 4,866,597,000 594 1.564 2,780 J 13,500 2,770 T/B 613,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 10,000 500,000 12 217.306 50 T/J 784,052,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 160 160 157 157 -3 12,756,900 2,017,895,700 877 523.333 157 T/J 88,000 156 B 507,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 125 128 123 123 -2 49,407,400 6,141,161,800 1,516 72.353 123 T/J 2,490,900 122 B 2,793,400 42 BFIN BFI Finance Indonesia Tbk. 418 416 408 414 -4 10,750,500 4,435,159,200 1,373 2,121.554 414 T/J 59,200 412 B 174,500 43 BHAT Bhakti Multi Artha Tbk. 456 460 450 452 -4 126,330,300 57,616,149,200 2,872 438.835 452 T/J 212,400 450 B 121,800 44 BHIT MNC Investama Tbk. 50 50 50 50 0 53,100 2,655,000 18 146.220 50 T/J 60,756,300 0 B 0 45 BINA Bank Ina Perdana Tbk. 845 845 840 840 -5 234,200 197,061,000 29 474.587 845 J 2,600 840 T/B 800 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 1,000 50,000 4 35.714 50 T/J 70,245,500 0 B 0 47 BIRD Blue Bird Tbk. 1,050 1,095 1,050 1,080 30 588,000 633,793,500 347 16.615 1,080 T/J 25,200 1,075 B 87,300 48 BISI BISI International Tbk. 915 920 865 895 -20 3,745,600 3,296,360,500 1,233 447.500 895 T/J 353,500 875 B 2,600 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,015 1,030 1,010 1,020 5 17,386,400 17,689,456,500 2,741 170.000 1,025 J 1,791,300 1,020 T/B 51,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 590 580 580 -5 14,866,900 8,690,677,000 2,630 134.884 585 J 783,700 580 T/B 2,150,800 51 BKSL Sentul City Tbk. 50 50 50 50 0 33,400 1,670,000 17 3.455 50 T/J 127,335,300 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 79 79 75 76 -3 162,600 12,442,300 28 174.392 76 T/J 106,000 75 B 61,700 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 194,900 9,745,000 4 0.658 50 T/J 176,172,900 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,800 J 100 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 284 286 284 284 0 31,200 8,883,200 12 88.750 298 J 100 284 T/B 17,600 56 BMTR Global Mediacom Tbk. 310 326 308 320 10 253,291,000 80,741,717,200 9,992 260.459 322 J 3,844,100 320 T/B 618,400 57 BNBR Bakrie & Brothers Tbk 50 0 0 50 0 0 0 0 0.172 50 J 87,140,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 815 885 810 845 30 52,120,800 44,293,280,000 4,860 6.239 850 J 762,500 845 T/B 606,900 59 BNII Bank Maybank Indonesia Tbk. 244 266 230 248 4 52,013,100 13,042,796,800 4,002 2.955 248 T/J 477,700 246 B 627,500 60 BNLI Bank Permata Tbk. 1,280 1,330 1,305 1,325 45 144,160,700 190,101,062,500 2,479 14.426 1,325 T/J 15,860,900 1,320 B 1,221,600 61 BOGA Bintang Oto Global Tbk. 1,430 1,430 1,410 1,430 0 116,911,700 165,632,141,000 5,116 1,388.350 1,430 T/J 44,700 1,425 B 45,800 62 BOLT Garuda Metalindo Tbk. 760 0 0 760 0 0 0 0 138.182 760 J 100 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. 1,280 1,280 1,210 1,210 -70 10,600 12,833,000 3 1,290.391 1,280 J 105,300 1,210 T/B 14,900 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 0 0 4,760 0 0 0 0 185.254 5,850 J 100 4,560 B 200 66 BRIS Bank BRIsyariah Tbk. 720 890 710 865 145 800,843,000 669,118,794,500 64,424 169.608 870 J 4,072,300 865 T/B 46,750,500 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 87,300 4,365,000 12 7.874 50 T/J 113,408,000 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 790 795 775 780 -10 50,991,600 39,951,284,500 3,456 152.790 785 J 191,400 780 T/B 869,400 69 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 3,700 1,850,500 4 344.430 505 T/J 7,100 500 B 13,400 70 BSSR Baramulti Suksessarana Tbk. 1,550 1,555 1,445 1,445 -105 28,300 42,160,500 52 74.103 1,445 T/J 5,600 0 B 0 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 0 200 10,000 2 383.083 50 T/J 8,243,800 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. 2,410 2,510 2,410 2,430 20 197,100 480,419,000 191 470.418 2,430 T/J 40,200 2,420 B 17,200 75 BTPS Bank BTPN Syariah Tbk. 3,740 3,930 3,740 3,890 150 21,729,900 84,254,382,000 6,556 398.974 3,900 J 162,600 3,890 T/B 176,700 76 BUKK Bukaka Teknik Utama Tbk. 800 815 790 810 10 65,800 53,181,000 35 137.288 810 T/J 25,600 805 B 200 77 BULL Buana Lintas Lautan Tbk. 296 300 290 292 -4 195,509,200 57,992,641,600 7,041 28.555 294 J 990,100 292 T/B 224,500 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 8,916,200 445,810,000 94 2.902 50 T/J 1,589,201,200 0 B 0 79 BWPT Eagle High Plantations Tbk. 111 114 110 113 2 44,284,400 4,973,536,700 1,788 24.714 114 J 8,944,500 113 T/B 3,602,100 80 BYAN Bayan Resources Tbk. 13,100 13,500 13,400 13,500 400 500 6,740,000 3 232.759 14,100 J 100 13,125 B 300 81 CAMP Campina Ice Cream Industry Tbk. 226 282 226 282 56 24,922,500 6,699,124,400 2,550 85.455 0 J 0 282 T/B 3,616,800 82 CARE Metro Healthcare Indonesia Tbk. 350 352 342 342 -8 140,837,200 48,954,493,200 2,521 332.039 346 J 505,100 342 T/B 506,100 83 CASA Capital Financial Indonesia Tbk. 390 392 390 390 0 7,000 2,732,000 19 712.498 400 J 11,100 390 T/B 54,200 84 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 1,900 1,975 -25 79,100 155,123,000 98 408.058 1,975 T/J 4,200 1,970 B 1,200 85 CENT Centratama Telekomunikasi Indonesia Tbk. 151 157 146 155 4 30,367,200 4,614,607,500 822 992.000 155 T/J 74,800 154 B 95,000 86 CITA Cita Mineral Investindo Tbk. 2,020 2,030 2,020 2,030 10 6,300 12,766,000 12 7,366.282 2,100 J 3,000 2,020 B 800 87 CLAY Citra Putra Realty Tbk. 1,970 1,965 1,965 1,965 -5 100 196,500 1 1,091.667 1,965 T/J 4,800 0 B 0 88 CLEO Sariguna Primatirta Tbk. 535 545 525 525 -10 10,356,800 5,560,918,500 1,512 2,282.609 530 J 1,000 525 T/B 340,600 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,190 1,020 1,115 20 895,500 998,803,000 461 106.693 1,120 J 12,500 1,115 T/B 2,500 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 0 306,200 15,310,000 5 45.455 50 T/J 369,688,800 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 312 328 302 304 -8 50,900 15,890,000 56 153.408 310 J 2,000 308 B 10,000 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 100 94 CTRA Ciputra Development Tbk. 770 790 760 760 -10 40,220,000 31,020,911,500 3,607 170.160 765 J 642,200 760 T/B 357,400 95 DAYA Duta Intidaya Tbk. 570 570 535 535 -35 600 324,500 3 298.716 535 T/J 30,900 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,730 1,725 1,715 1,720 -10 13,700 23,568,000 20 3,452.290 1,720 T/J 1,400 1,715 B 100 97 DEWA Darma Henwa Tbk 50 50 50 50 0 10,400 520,000 3 16.496 50 T/J 264,574,700 0 B 0 98 DILD Intiland Development Tbk. 179 184 177 180 1 11,091,200 2,000,905,700 737 31.366 180 T/J 1,119,300 179 B 276,200 99 DIVA Distribusi Voucher Nusantara Tbk. 1,930 1,930 1,840 1,900 -30 147,200 275,978,000 168 64.407 1,900 T/J 13,000 1,885 B 1,200 100 DLTA Delta Djakarta Tbk. 4,500 4,550 4,490 4,500 0 280,700 1,262,975,000 92 26,899.396 4,500 T/J 895,500 4,490 B 1,800 101 DMAS Puradelta Lestari Tbk. 234 252 234 246 12 86,986,900 21,148,293,600 4,056 117.143 248 J 5,098,400 246 T/B 311,000 102 DMMX Digital Mediatama Maxima Tbk. 200 218 192 206 6 17,637,400 3,665,460,200 2,269 89.565 206 T/J 9,900 204 B 115,600 103 DMND Diamond Food Indonesia Tbk. 945 950 935 940 -5 90,300 85,024,500 55 102.732 945 J 42,000 940 T/B 1,900 104 DNAR Bank Oke Indonesia Tbk. 232 244 244 244 12 100 24,400 1 221.818 244 T/J 1,600 220 B 500 105 DNET Indoritel Makmur Internasional Tbk. 3,430 3,440 3,350 3,390 -40 58,500 198,052,000 19 2,977.890 3,400 J 29,000 3,390 T/B 600 106 DOID Delta Dunia Makmur Tbk. 278 314 280 298 20 413,477,800 124,407,627,800 18,032 403.444 298 T/J 48,324,100 296 B 2,082,000 107 DSNG Dharma Satya Nusantara Tbk. 416 448 418 440 24 8,806,000 3,856,799,600 1,157 118.919 442 J 99,800 440 T/B 77,500 108 DSSA Dian Swastatika Sentosa Tbk 20,400 20,075 20,075 20,075 -325 100 2,007,500 1 1,338.333 20,000 J 1,000 0 B 0 109 DUTI Duta Pertiwi Tbk 3,900 3,920 3,750 3,920 20 8,700 33,680,000 22 394.247 3,950 J 200 3,920 T/B 5,400 110 DVLA Darya-Varia Laboratoria Tbk. 2,770 2,800 2,770 2,770 0 41,300 114,721,000 27 1,019.614 2,790 J 47,000 2,760 B 5,000 111 DWGL Dwi Guna Laksana Tbk. 214 212 202 210 -4 700 146,400 3 140.000 210 T/J 19,200 208 B 5,300 112 ELSA Elnusa Tbk. 246 260 248 252 6 199,551,400 50,714,052,200 7,910 63.000 254 J 7,064,500 252 T/B 176,400 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 3,000 150,000 1 10.308 50 T/J 633,906,400 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 5,250 6,000 5,200 5,625 375 121,800 641,502,500 18 781.250 5,625 T/J 300 4,910 B 500 115 EPMT Enseval Putera Megatrading Tbk. 1,900 1,900 1,850 1,885 -15 8,100 15,304,500 12 1,318.837 1,890 J 2,000 1,885 T/B 10,300 116 ERAA Erajaya Swasembada Tbk. 1,755 1,775 1,730 1,745 -10 8,408,600 14,689,543,000 2,146 174.500 1,745 T/J 225,400 1,740 B 158,700 117 ESSA Surya Esa Perkasa Tbk. 175 180 171 171 -4 4,100,400 720,729,900 556 318.371 171 T/J 81,700 170 B 70,800 118 EXCL XL Axiata Tbk. 2,480 2,540 2,480 2,540 60 14,089,700 35,543,670,000 4,554 128.907 2,550 J 1,137,900 2,540 T/B 570,100 119 FAST Fast Food Indonesia Tbk. 920 930 920 920 0 19,300 17,843,500 32 2,893.719 925 J 109,300 920 T/B 7,600 120 FASW Fajar Surya Wisesa Tbk. 6,950 7,000 7,000 7,000 50 600 4,200,000 3 1,604.180 7,050 J 500 7,025 B 100 121 FILM MD Pictures Tbk. 173 206 168 191 18 14,292,900 2,680,793,400 2,805 90.952 192 J 18,000 191 T/B 74,300 122 FISH FKS Multi Agro Tbk. 2,780 2,770 2,740 2,740 -40 300 827,000 3 2,192.000 2,780 J 400 2,650 B 100 123 FMII Fortune Mate Indonesia Tbk 600 570 570 570 -30 100 57,000 1 570.000 570 T/J 1,700 0 B 0 124 FREN Smartfren Telecom Tbk. 92 108 87 106 14 2,446,642,900 241,529,031,400 46,479 5.889 107 J 16,124,500 106 T/B 85,601,300 125 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. 336 336 320 334 -2 20,200 6,736,800 24 39.762 334 T/J 6,000 0 B 0 127 GIAA Garuda Indonesia (Persero) Tbk. 262 266 254 256 -6 42,894,800 11,069,610,400 2,874 34.413 258 J 579,300 256 T/B 1,132,400 128 GJTL Gajah Tunggal Tbk. 600 615 580 580 -20 9,480,000 5,584,380,500 1,627 113.868 585 J 237,000 580 T/B 118,400 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 82 80 81 -1 9,983,000 808,539,700 339 20.250 81 T/J 4,047,000 80 B 6,979,000 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,975 J 200 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,295 1,295 1,275 1,295 0 280,300 361,471,500 174 100.778 1,300 J 24,100 1,290 B 5,100 132 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 84.386 150 J 6,400 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,150 3,200 3,130 3,150 0 363,400 1,150,961,000 171 85.135 3,190 J 30,100 3,150 T/B 249,900 135 HERO Hero Supermarket Tbk. 865 875 820 830 -35 90,300 74,833,500 65 1,732.487 830 T/J 20,700 825 B 1,600 136 HEXA Hexindo Adiperkasa Tbk. 3,580 3,580 3,550 3,570 -10 123,500 440,187,000 158 1,092.879 3,570 T/J 193,000 3,560 B 4,200 137 HITS Humpuss Intermoda Transportasi Tbk. 580 585 580 580 0 23,900 13,958,000 11 892.308 585 J 6,100 580 T/B 11,600 138 HOKI Buyung Poetra Sembada Tbk. 680 700 680 685 5 20,335,400 14,036,581,500 863 220.968 690 J 957,200 685 T/B 47,400 139 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. 250 248 236 240 -10 1,025,000 246,184,200 225 80.000 240 T/J 39,100 238 B 231,000 141 HRUM Harum Energy Tbk. 1,625 1,625 1,570 1,585 -40 4,913,400 7,826,125,000 1,237 30.481 1,585 T/J 300 1,580 B 157,900 142 IBST Inti Bangun Sejahtera Tbk. 8,200 7,950 7,950 7,950 -250 100 795,000 1 855.023 8,400 J 200 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 132 131 128 131 -1 205,300 26,406,400 54 124.762 131 T/J 32,100 129 B 25,100 144 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. 825 865 790 815 -10 38,881,000 32,107,370,000 4,100 114.708 815 T/J 85,900 810 B 228,400 146 IMJS Indomobil Multi Jasa Tbk. 310 322 306 310 0 23,538,300 7,372,884,400 993 62.000 312 J 672,200 310 T/B 3,575,000 147 IMPC Impack Pratama Industri Tbk. 1,255 1,255 1,245 1,250 -5 545,600 681,181,500 59 328.947 1,255 J 231,800 1,245 B 6,700 148 INAF Indofarma Tbk. 3,390 3,440 3,290 3,370 -20 6,483,900 21,843,403,000 2,575 1,348.000 3,380 J 2,100 3,370 T/B 100,700 149 INCO Vale Indonesia Tbk. 3,780 3,830 3,770 3,780 0 12,254,200 46,564,307,000 1,661 1,542.857 3,790 J 22,400 3,780 T/B 250,300 150 INDR Indo-Rama Synthetics Tbk. 2,330 2,330 2,300 2,300 -30 10,200 23,553,000 12 309.768 2,300 T/J 3,100 2,270 B 800 151 INDS Indospring Tbk. 1,995 2,200 1,970 2,180 185 29,700 61,438,500 36 204.375 2,180 T/J 10,600 1,980 B 2,600 152 INDY Indika Energy Tbk. 1,045 1,120 1,045 1,065 20 69,494,500 75,799,512,500 8,135 36.102 1,070 J 82,100 1,065 T/B 661,500 153 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,575 9,300 9,425 -50 6,866,700 64,687,992,500 3,779 485.657 9,450 J 14,100 9,425 T/B 47,600 154 INPP Indonesian Paradise Property Tbk. 700 695 695 695 -5 100 69,500 1 661.905 695 T/J 13,000 655 B 1,100 155 INPS Indah Prakasa Sentosa Tbk. 1,555 1,550 1,460 1,485 -70 570,500 874,289,500 118 538.043 1,510 J 500 1,485 T/B 1,500 156 INRU Toba Pulp Lestari Tbk. 720 720 720 720 0 800 576,000 2 7.310 760 J 2,000 720 T/B 1,200 157 INTP Indocement Tunggal Prakarsa Tbk. 12,400 12,475 12,200 12,275 -125 3,891,400 47,920,392,500 2,766 491.000 12,275 T/J 77,100 12,250 B 31,500 158 IPCM Jasa Armada Indonesia Tbk. 230 234 228 232 2 75,700 17,357,200 42 61.053 232 T/J 21,200 230 B 8,400 159 IPTV MNC Vision Networks Tbk. 310 314 306 310 0 28,811,300 8,991,718,200 7,706 129.167 310 T/J 44,200 308 B 90,800 160 ISAT Indosat Tbk. 2,470 2,540 2,440 2,500 30 8,676,200 21,622,827,000 2,193 178.571 2,500 T/J 54,900 2,490 B 36,300 161 ITMG Indo Tambangraya Megah Tbk. 8,300 8,600 8,300 8,400 100 5,773,700 48,874,817,500 4,166 60.000 8,400 T/J 286,900 8,375 B 85,100 162 JECC Jembo Cable Company Tbk. 5,900 5,700 5,500 5,500 -400 500 2,815,000 5 416.840 5,500 T/J 100 0 B 0 163 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 100 5,000 1 35.714 50 T/J 144,719,900 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 452 458 450 456 4 7,400 3,349,400 6 258.665 456 T/J 3,700 450 B 2,600 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 336 340 0 250,000 84,800,000 4 281.417 340 T/J 303,000 338 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,170 1,130 1,155 15 54,134,300 62,432,080,500 4,753 315.746 1,160 J 2,188,100 1,155 T/B 767,300 167 JRPT Jaya Real Property Tbk. 426 426 420 424 -2 3,215,100 1,361,161,800 510 407.692 426 J 39,800 422 B 911,500 168 JSMR Jasa Marga (Persero) Tbk. 3,960 4,030 3,930 3,940 -20 11,483,200 45,592,765,000 4,163 232.338 3,940 T/J 75,300 3,930 B 989,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,040 1,030 1,030 1,030 -10 4,200 4,326,000 1 221.830 1,030 T/J 100 980 B 500 170 JTPE Jasuindo Tiga Perkasa Tbk. 825 830 825 830 5 3,402,000 2,817,860,500 70 1,844.444 835 J 52,600 830 T/B 3,600 171 KAEF Kimia Farma Tbk. 3,380 3,480 3,320 3,350 -30 20,147,200 68,198,776,000 6,278 3,350.000 3,360 J 71,800 3,350 T/B 619,300 172 KBAG Karya Bersama Anugerah Tbk. 161 161 150 150 -11 2,363,600 354,701,000 708 150.000 150 T/J 6,263,200 0 B 0 173 KBLI KMI Wire & Cable Tbk. 346 350 330 332 -14 6,590,300 2,208,963,000 847 40.341 334 J 486,900 332 T/B 1,500 174 KEEN Kencana Energi Lestari Tbk. 312 320 312 318 6 2,522,600 797,063,600 155 80.303 318 T/J 63,700 314 B 63,600 175 KEJU Mulia Boga Raya Tbk. 1,095 1,170 1,080 1,115 20 190,200 210,426,500 76 148.667 1,115 T/J 2,100 1,105 B 700 176 KIJA Kawasan Industri Jababeka Tbk. 144 147 141 143 -1 1,046,000 150,633,500 273 4.961 143 T/J 37,000 142 B 2,500 177 KINO Kino Indonesia Tbk. 3,200 3,210 3,200 3,200 0 29,700 95,105,000 42 84.211 3,200 T/J 44,200 3,190 B 8,800 178 KMTR Kirana Megatara Tbk. 320 318 302 318 -2 53,200 16,432,600 27 69.432 320 J 925,000 306 B 1,000 179 KOTA DMS Propertindo Tbk. 640 645 625 635 -5 8,198,600 5,219,358,000 336 317.500 640 J 198,100 635 T/B 48,400 180 KPIG MNC Land Tbk. 105 109 105 106 1 17,163,600 1,859,114,700 326 228.089 106 T/J 1,070,400 105 B 981,800 181 KRAS Krakatau Steel (Persero) Tbk. 390 392 380 384 -6 54,279,400 20,854,972,200 4,180 47.740 386 J 864,100 384 T/B 65,800 182 KREN Kresna Graha Investama Tbk. 113 117 106 106 -7 75,362,700 8,317,887,100 4,525 1,102.788 106 T/J 20,428,900 0 B 0 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 5,675 5,675 5,675 0 100 567,500 1 93.802 5,800 J 200 5,350 B 200 184 LINK Link Net Tbk. 1,905 1,915 1,885 1,885 -20 1,780,400 3,369,911,500 833 117.812 1,885 T/J 112,600 1,880 B 107,600 185 LPCK Lippo Cikarang Tbk 945 975 930 940 -5 1,789,500 1,688,654,500 428 105.982 945 J 6,700 940 T/B 92,500 186 LPKR Lippo Karawaci Tbk. 164 168 156 157 -7 55,405,500 8,771,196,700 2,671 50.698 158 J 332,300 157 T/B 100 187 LPPF Matahari Department Store Tbk. 1,295 1,305 1,275 1,280 -15 11,257,100 14,446,444,000 2,715 29.005 1,280 T/J 461,100 1,275 B 672,700 188 LSIP PP London Sumatra Indonesia Tbk. 955 975 945 975 20 19,200,200 18,529,372,500 2,668 251.613 980 J 1,162,700 975 T/B 2,023,600 189 MAIN Malindo Feedmill Tbk. 625 640 620 625 0 5,977,800 3,768,621,500 960 355.114 630 J 467,300 625 T/B 826,800 190 MAPA Map Aktif Adiperkasa Tbk. 2,380 2,460 2,350 2,350 -30 526,500 1,242,557,000 227 111.905 2,370 J 17,100 2,340 B 39,900 191 MAPB MAP Boga Adiperkasa Tbk. 1,370 1,420 1,420 1,420 50 2,500 3,550,000 4 84.524 1,420 T/J 12,700 1,400 B 200 192 MAPI Mitra Adiperkasa Tbk. 705 710 695 695 -10 20,689,600 14,533,241,000 1,239 1,115.301 700 J 10,100 695 T/B 773,600 193 MARK Mark Dynamics Indonesia Tbk. 935 945 900 930 -5 6,786,400 6,280,813,000 1,122 1,860.000 930 T/J 284,400 925 B 222,500 194 MASA Multistrada Arah Sarana Tbk. 565 565 565 565 0 100 56,500 1 401.735 565 T/J 1,500 555 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 6,125 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,640 2,460 2,460 2,460 -180 81,100 199,506,000 84 189.231 2,460 T/J 1,973,900 0 B 0 197 MCAS M Cash Integrasi Tbk. 1,910 1,910 1,795 1,810 -100 1,723,400 3,135,407,000 654 130.686 1,815 J 10,800 1,810 T/B 1,500 198 MCOR Bank China Construction Bank Indonesia Tbk. 138 144 135 140 2 16,294,100 2,273,577,300 781 125.570 140 T/J 3,619,600 139 B 105,100 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 100 5,000 1 36.232 50 T/J 1,465,400 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,805 1,830 1,785 1,790 -15 69,866,000 126,030,610,500 6,876 466.763 1,795 J 357,600 1,790 T/B 154,500 201 MEDC Medco Energi Internasional Tbk. 555 590 555 560 5 123,167,200 70,358,773,000 7,795 986.315 565 J 5,050,600 560 T/B 50,200 202 MEGA Bank Mega Tbk. 6,900 0 0 6,900 0 0 0 0 5,029.594 7,000 J 5,000 6,900 B 300 203 MERK Merck Tbk. 3,200 3,390 3,200 3,300 100 422,900 1,393,560,000 451 8,700.925 3,300 T/J 85,600 3,290 B 10,700 204 META Nusantara Infrastructure Tbk. 113 113 111 111 -2 266,200 29,756,700 37 33.629 113 J 57,800 111 T/B 114,100 205 MFIN Mandala Multifinance Tbk. 1,050 1,070 1,020 1,070 20 67,800 71,996,000 34 1,097.436 1,070 T/J 163,100 1,035 B 100 206 MGRO Mahkota Group Tbk. 810 820 810 810 0 2,837,600 2,310,862,000 425 360.000 815 J 56,900 810 T/B 17,100 207 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 1,300 1,315 0 12,000 15,625,500 6 478.182 1,440 J 200 1,315 T/B 2,800 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,390 2,390 2,340 2,350 -40 25,965,400 61,244,036,000 1,876 138.359 2,360 J 35,200 2,350 T/B 99,600 209 MKPI Metropolitan Kentjana Tbk. 14,025 14,000 13,350 13,400 -625 6,300 84,662,500 25 638.095 13,400 T/J 1,500 13,350 B 2,100 210 MLBI Multi Bintang Indonesia Tbk. 9,575 9,675 9,525 9,575 0 16,300 156,602,500 44 60,987.261 9,650 J 1,500 9,600 B 100 211 MLPT Multipolar Technology Tbk. 620 620 595 610 -10 145,800 88,232,500 131 127.083 610 T/J 21,400 605 B 200 212 MMLP Mega Manunggal Property Tbk. 188 238 187 228 40 163,225,400 33,182,018,400 2,888 38.974 230 J 422,800 228 T/B 10,627,400 213 MNCN Media Nusantara Citra Tbk. 915 935 905 915 0 113,360,700 103,936,974,500 5,793 101.667 920 J 2,771,900 915 T/B 580,700 214 MOLI Madusari Murni Indah Tbk. 940 900 875 900 -40 20,600 18,376,500 14 155.172 900 T/J 557,400 885 B 1,400 215 MPMX Mitra Pinasthika Mustika Tbk. 482 490 480 480 -2 1,473,700 710,455,200 685 32.000 482 J 602,600 480 T/B 288,600 216 MPRO Maha Properti Indonesia Tbk. 820 800 800 800 -20 100 80,000 1 727.273 800 T/J 400 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,440 4,440 4,430 4,430 -10 600 2,659,000 2 401.820 4,430 T/J 4,500 4,150 B 500 218 MSIN MNC Studios International Tbk. 302 308 298 306 4 4,108,200 1,261,660,200 1,183 61.200 306 T/J 57,300 300 B 14,900 219 MSKY MNC Sky Vision Tbk. 1,000 1,000 930 985 -15 42,000 40,320,500 63 64.803 985 T/J 1,700 945 B 800 220 MTDL Metrodata Electronics Tbk. 1,605 1,620 1,590 1,590 -15 1,179,400 1,884,259,000 538 2,862.389 1,595 J 3,800 1,590 T/B 1,891,800 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 82,419,300 0 B 0 222 MTLA Metropolitan Land Tbk. 390 386 386 386 -4 1,300 501,800 6 162.286 386 T/J 9,600 374 B 5,000 223 MYOH Samindo Resources Tbk. 1,125 1,130 1,095 1,120 -5 41,200 45,881,000 17 133.401 1,120 T/J 281,900 1,100 B 1,400 224 MYOR Mayora Indah Tbk. 2,230 2,270 2,230 2,260 30 3,596,100 8,111,945,000 2,171 11,305.653 2,270 J 209,900 2,260 T/B 550,400 225 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. 358 378 352 378 20 14,126,500 5,215,463,800 1,689 366.990 380 J 221,700 378 T/B 1,104,100 228 NFCX NFC Indonesia Tbk. 1,860 1,805 1,730 1,730 -130 141,400 246,373,500 86 93.514 1,730 T/J 2,000 0 B 0 229 NIKL Pelat Timah Nusantara Tbk. 915 935 870 890 -25 14,022,500 12,763,938,500 3,413 273.846 900 J 93,800 890 T/B 30,600 230 NIRO City Retail Developments Tbk. 143 143 133 143 0 31,800 4,545,100 68 136.190 143 T/J 41,600 133 B 100,900 231 NISP Bank OCBC NISP Tbk. 760 775 740 745 -15 176,700 134,317,000 98 902.768 755 J 1,000 745 T/B 2,500 232 NOBU Bank Nationalnobu Tbk. 700 0 0 700 0 0 0 0 186.667 700 J 100 670 B 1,000 233 PALM Provident Agro Tbk. 290 292 286 290 0 39,900 11,525,600 23 79.263 292 J 300 290 T/B 1,500 234 PBID Panca Budi Idaman Tbk. 920 930 905 920 0 247,100 226,180,000 95 108.235 925 J 9,100 910 B 9,300 235 PBRX Pan Brothers Tbk. 260 270 254 260 0 2,157,700 560,756,800 234 460.177 260 T/J 4,300 258 B 45,000 236 PBSA Paramita Bangun Sarana Tbk. 735 730 720 720 -15 200 145,000 2 60.000 700 J 100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,340 1,350 1,310 1,315 -25 112,043,900 148,344,242,000 9,924 438.333 1,320 J 1,903,700 1,315 T/B 1,377,700 238 PGUN Pradiksi Gunatama Tbk. 302 302 288 300 -2 42,300 12,502,400 19 260.870 298 J 11,000 292 B 9,200 239 PLIN Plaza Indonesia Realty Tbk. 2,550 2,530 2,500 2,500 -50 1,400 3,524,000 4 1,037.387 2,500 T/J 600 2,450 B 1,000 240 PMJS Putra Mandiri Jembar Tbk. 127 128 127 127 0 14,200 1,805,900 5 101.600 129 J 7,500 128 B 2,500 241 PNBN Bank Pan Indonesia Tbk 820 850 815 840 20 29,978,200 25,038,095,000 1,574 1,398.601 840 T/J 535,400 835 B 255,300 242 PNBS Bank Panin Dubai Syariah Tbk. 50 51 50 50 0 16,479,900 824,770,300 1,366 50.000 50 T/J 591,200 0 B 0 243 PNIN Paninvest Tbk. 755 770 760 765 10 131,600 100,590,500 35 813.484 765 T/J 17,200 760 B 77,100 244 PNLF Panin Financial Tbk. 210 216 206 214 4 80,105,200 16,960,252,600 2,345 231.301 214 T/J 2,288,400 212 B 1,160,100 245 POLI Pollux Investasi Internasional Tbk. 1,015 1,090 1,020 1,070 55 15,700 16,488,000 37 65.443 1,070 T/J 600 1,040 B 300 246 POLL Pollux Properti Indonesia Tbk. 3,800 3,850 3,610 3,800 0 22,700 84,999,000 119 617.886 3,800 T/J 4,500 3,770 B 300 247 PORT Nusantara Pelabuhan Handal Tbk. 630 610 610 610 -20 200 122,000 1 114.019 590 J 1,200 0 B 0 248 POWR Cikarang Listrindo Tbk. 610 620 605 610 0 23,200,900 14,113,300,500 1,560 40.667 610 T/J 5,475,000 605 B 1,200,100 249 PPRE PP Presisi Tbk. 172 174 170 171 -1 11,965,800 2,058,125,100 2,073 39.767 172 J 154,800 171 T/B 145,700 250 PPRO PP Properti Tbk. 50 50 50 50 0 2,224,800 111,240,000 196 108.108 50 T/J 89,045,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,070 3,110 3,060 3,110 40 200 617,000 2 47.846 3,110 T/J 1,200 3,100 B 100,000 252 PRIM Royal Prima Tbk. 270 264 258 264 -6 10,300 2,718,200 4 52.800 264 T/J 9,900 260 B 300 253 PSAB J Resources Asia Pasifik Tbk. 258 258 244 250 -8 44,505,700 11,207,689,200 3,025 811.083 252 J 1,027,900 250 T/B 92,300 254 PSGO Palma Serasih Tbk. 108 111 103 110 2 35,600 3,894,500 21 104.762 110 T/J 32,800 107 B 1,000 255 PTBA Bukit Asam Tbk. 2,120 2,170 2,100 2,130 10 45,944,800 98,430,048,000 7,742 1,852.174 2,130 T/J 1,675,500 2,120 B 2,447,800 256 PTPP PP (Persero) Tbk. 1,035 1,045 1,015 1,020 -15 19,998,500 20,470,751,000 2,080 191.729 1,020 T/J 134,600 1,015 B 1,467,900 257 PTPW Pratama Widya Tbk. 1,580 1,625 1,570 1,625 45 5,944,400 9,474,990,500 1,516 250.000 1,625 T/J 65,700 1,620 B 8,300 258 PTRO Petrosea Tbk. 1,995 2,040 1,975 2,000 5 2,141,700 4,293,078,000 762 1,600.000 2,000 T/J 124,500 1,995 B 24,700 259 PTSN Sat Nusapersada Tbk 250 262 242 242 -8 12,788,700 3,223,109,600 1,292 125.173 242 T/J 216,200 240 B 123,100 260 PWON Pakuwon Jati Tbk. 428 430 422 422 -6 54,093,900 22,917,872,800 5,160 1,626.894 422 T/J 2,751,500 420 B 10,189,900 261 PZZA Sarimelati Kencana Tbk. 650 650 635 640 -10 1,331,800 852,812,500 309 58.182 640 T/J 112,300 635 B 323,900 262 RALS Ramayana Lestari Sentosa Tbk. 695 705 680 690 -5 46,446,100 32,167,829,000 4,685 431.250 690 T/J 2,941,300 685 B 1,362,300 263 RDTX Roda Vivatex Tbk 5,800 5,650 5,600 5,650 -150 10,000 56,250,000 2 297.652 6,950 J 200 5,675 B 100 264 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. 412 414 406 412 0 337,200 138,317,600 100 252.761 412 T/J 27,800 410 B 2,500 266 RMBA Bentoel Internasional Investama Tbk. 372 464 370 464 92 3,070,100 1,307,969,400 332 3,630.673 0 J 0 464 T/B 251,600 267 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,200 1,180 1,185 -5 443,900 525,375,500 238 464.706 1,185 T/J 635,400 1,180 B 131,600 268 SAMF Saraswanti Anugerah Makmur Tbk. 360 362 358 362 2 21,200 7,660,000 12 301.667 362 T/J 7,800 360 B 24,000 269 SAPX Satria Antaran Prima Tbk. 2,170 2,190 2,150 2,150 -20 16,700 36,240,000 144 860.000 2,160 J 5,300 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,875 10,000 9,875 10,000 125 200 1,987,500 2 6,451.613 10,625 J 100 9,700 B 200 271 SCMA Surya Citra Media Tbk. 1,220 1,225 1,200 1,210 -10 6,500,200 7,871,094,000 1,022 547.380 1,215 J 146,700 1,210 T/B 1,845,000 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 815 795 795 795 -20 1,100 874,500 5 889.212 795 T/J 3,500 765 B 200 273 SFAN Surya Fajar Capital Tbk. 980 975 925 975 -5 416,400 396,910,000 188 518.617 975 T/J 2,300 970 B 1,200 274 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,685 1,685 -10 20,900 35,364,000 55 72.009 1,700 J 808,000 1,695 B 5,000 275 SHID Hotel Sahid Jaya International Tbk. 3,700 3,600 3,600 3,600 -100 500 1,800,000 1 167.295 4,100 J 48,900 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 580 585 575 585 5 903,900 526,441,000 197 417.857 585 T/J 3,200 580 B 40,500 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,360 1,415 1,355 1,390 30 13,520,300 18,769,499,500 3,016 239.655 1,390 T/J 133,400 1,385 B 32,200 278 SILO Siloam International Hospitals Tbk. 4,480 4,570 4,490 4,530 50 123,900 560,632,000 89 51.449 4,530 T/J 2,500 4,520 B 6,100 279 SIMP Salim Ivomas Pratama Tbk. 316 328 312 328 12 9,914,200 3,186,645,000 1,223 29.818 328 T/J 450,400 326 B 894,500 280 SIPD Sierad Produce Tbk. 1,150 1,150 1,150 1,150 0 200 230,000 2 1.278 1,200 J 49,000 1,150 T/B 100 281 SKLT Sekar Laut Tbk. 1,630 1,630 1,630 1,630 0 100 163,000 1 136.466 1,630 T/J 1,000 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,175 5,200 5,100 5,150 -25 270,100 1,391,507,500 69 4,478.261 5,175 J 600 5,150 T/B 600 283 SMAR Smart Tbk. 3,260 3,260 3,250 3,250 -10 800 2,601,000 4 1,073.812 3,250 T/J 11,400 3,220 B 900 284 SMBR Semen Baturaja (Persero) Tbk. 595 660 565 615 20 157,654,800 98,049,986,500 12,245 109.821 620 J 522,800 615 T/B 27,146,100 285 SMCB Solusi Bangun Indonesia Tbk. 1,040 1,025 1,015 1,025 -15 91,000 93,108,500 18 1,237.923 1,025 T/J 34,600 1,020 B 92,600 286 SMRA Summarecon Agung Tbk. 630 640 620 625 -5 101,638,500 63,961,068,500 4,145 1,026.947 625 T/J 633,600 620 B 1,967,200 287 SMSM Selamat Sempurna Tbk. 1,230 1,235 1,215 1,225 -5 3,626,000 4,446,485,000 1,142 3,271.989 1,225 T/J 15,700 1,220 B 39,000 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,800 J 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 442 448 442 444 2 31,400 13,930,000 34 38.276 446 J 700 444 T/B 543,900 290 SQMI Wilton Makmur Indonesia Tbk. 183 184 180 181 -2 8,924,800 1,617,768,200 553 102.854 182 J 386,600 181 T/B 115,600 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 140 130 140 11 59,700 8,344,000 22 149.411 140 T/J 45,500 132 B 10,000 292 SRIL Sri Rejeki Isman Tbk. 232 236 228 230 -2 31,947,100 7,397,109,000 2,075 95.833 232 J 1,089,600 230 T/B 718,000 293 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,900 2,820 2,840 -20 30,000 85,676,000 23 51.636 2,900 J 18,500 2,840 T/B 5,300 294 SSIA Surya Semesta Internusa Tbk. 374 406 374 396 22 88,782,400 34,597,988,200 5,216 162.462 396 T/J 6,059,700 394 B 425,400 295 SSMS Sawit Sumbermas Sarana Tbk. 805 815 800 805 0 236,200 189,751,000 101 120.149 805 T/J 59,600 800 B 116,000 296 STTP Siantar Top Tbk. 6,850 6,875 6,850 6,875 25 300 2,060,000 2 4,062.518 7,800 J 100 6,875 T/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 4,140 4,140 4,140 -60 100 414,000 1 127.151 4,150 J 100 3,920 B 100 299 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 600 2,890 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 55 56 54 56 1 1,882,300 102,911,400 217 511.649 56 T/J 245,400 55 B 50,000 301 TARA Sitara Propertindo Tbk. 50 0 0 50 0 0 0 0 47.170 50 J 62,373,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,270 1,235 1,245 -20 30,654,100 38,510,686,000 2,270 307.407 1,250 J 98,400 1,245 T/B 100,800 303 TBLA Tunas Baru Lampung Tbk. 810 810 795 800 -10 10,165,700 8,151,191,000 1,296 182.170 805 J 812,900 800 T/B 12,900 304 TCID Mandom Indonesia Tbk. 6,700 6,875 6,700 6,875 175 1,200 8,127,500 10 674.337 6,875 T/J 9,000 6,675 B 200 305 TCPI Transcoal Pacific Tbk. 4,170 4,250 4,170 4,240 70 10,800,900 45,473,126,000 5,956 3,072.464 4,250 J 564,000 4,240 T/B 21,200 306 TEBE Dana Brata Luhur Tbk. 1,400 1,400 1,400 1,400 0 500 700,000 1 127.854 1,500 J 50,000 1,400 T/B 500 307 TFCO Tifico Fiber Indonesia Tbk. 278 0 0 278 0 0 0 0 62.999 0 J 0 262 B 11,000 308 TGKA Tigaraksa Satria Tbk. 7,725 7,750 7,500 7,750 25 800 6,122,500 6 6,368.642 7,875 J 200 7,500 B 200 309 TINS Timah Tbk. 775 780 760 760 -15 23,194,500 17,762,835,000 1,941 388.355 765 J 33,000 760 T/B 2,107,700 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,950 7,000 6,875 6,900 -50 7,680,100 53,141,810,000 4,459 426.615 6,900 T/J 196,900 6,875 B 519,300 311 TOBA Toba Bara Sejahtra Tbk. 350 360 350 356 6 214,500 76,346,200 26 75.124 356 T/J 368,000 350 B 3,400 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 28,500 1,425,000 7 80.475 50 T/J 131,783,300 0 B 0 313 TOTL Total Bangun Persada Tbk. 306 316 306 312 6 5,469,000 1,700,576,200 800 112.139 314 J 119,800 312 T/B 22,600 314 TOTO Surya Toto Indonesia Tbk. 222 222 220 222 0 83,800 18,578,200 22 720.148 222 T/J 168,200 220 B 18,500 315 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. 258 258 254 256 -2 13,351,700 3,406,938,400 748 128.000 256 T/J 113,800 254 B 100,800 317 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. 392 0 0 392 0 0 0 0 233.834 418 J 20,000 392 B 6,800 319 TSPC Tempo Scan Pacific Tbk. 1,375 1,375 1,360 1,365 -10 452,700 619,984,000 282 243.506 1,375 J 3,600 1,365 T/B 104,900 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,420 2,600 2,370 2,600 180 10,300 25,319,000 10 67.532 2,600 T/J 2,500 2,400 B 500 321 TURI Tunas Ridean Tbk. 1,355 1,340 1,340 1,340 -15 270,000 361,800,000 30 2,977.778 1,355 J 3,900 1,335 B 2,500 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,475 1,445 1,460 0 413,600 602,137,000 229 97.333 1,465 J 3,700 1,455 B 8,200 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,780 1,810 1,755 1,795 15 2,048,100 3,666,010,000 1,121 3,480.301 1,800 J 41,700 1,795 T/B 360,300 324 UNIC Unggul Indah Cahaya Tbk. 3,690 3,690 3,530 3,530 -160 3,500 12,505,000 12 130.737 3,690 J 1,000 3,530 T/B 1,600 325 URBN Urban Jakarta Propertindo Tbk. 1,360 1,355 1,355 1,355 -5 1,400 1,897,000 2 112.917 1,355 T/J 4,300 1,350 B 400 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 198 194 197 0 23,048,800 4,510,919,600 1,433 67.931 198 J 1,372,800 197 T/B 14,200 327 WIKA Wijaya Karya (Persero) Tbk. 1,320 1,330 1,275 1,285 -35 31,291,700 40,401,003,500 4,787 330.289 1,285 T/J 749,800 1,280 B 743,600 328 WOOD Integra Indocabinet Tbk. 414 426 400 410 -4 66,449,200 27,439,711,200 4,134 157.692 410 T/J 3,457,100 408 B 49,500 329 WSBP Waskita Beton Precast Tbk. 175 176 172 173 -2 35,075,400 6,064,824,700 1,977 35.306 174 J 1,037,200 173 T/B 60,700 330 WSKT Waskita Karya (Persero) Tbk. 690 695 675 685 -5 19,277,000 13,161,052,000 2,378 184.885 685 T/J 1,852,600 680 B 2,770,500 331 WTON Wijaya Karya Beton Tbk. 280 282 278 278 -2 5,998,600 1,671,739,400 728 47.119 280 J 714,800 278 T/B 409,100 332 ZINC Kapuas Prima Coal Tbk. 139 143 136 138 -1 501,940,600 69,815,885,500 7,752 491.961 139 J 3,735,400 138 T/B 903,800 Total 11,451,214,300 5,350,714,699,200 580,682 5,097,984,900 289,863,200 Jakarta, 26 August 2020 Trading Division