List of Securities Quotation: IDX SMC Composite Date: Thursday, 27 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. 10,075 10,125 10,000 10,025 -50 787,200 7,911,500,000 861 814.406 10,050 J 23,200 10,025 T/B 58,300 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. 955 955 955 955 0 200 191,000 1 25.467 955 T/J 9,900 950 B 2,500 4 ACES Ace Hardware Indonesia Tbk. 1,645 1,645 1,590 1,610 -35 21,248,600 34,203,303,500 6,157 1,963.415 1,615 J 141,500 1,610 T/B 44,000 5 ADHI Adhi Karya (Persero) Tbk. 615 625 610 610 -5 7,982,000 4,922,103,000 1,095 479.059 615 J 120,100 610 T/B 2,216,400 6 ADMF Adira Dinamika Multi Finance Tbk. 7,850 8,025 7,850 7,950 100 163,700 1,301,990,000 325 341.935 7,950 T/J 3,900 7,900 B 25,200 7 ADRO Adaro Energy Tbk. 1,110 1,130 1,110 1,125 15 61,274,600 68,538,651,000 5,221 102.273 1,125 T/J 2,199,900 1,120 B 54,900 8 AGII Aneka Gas Industri Tbk. 498 498 494 498 0 227,700 112,649,600 120 45.273 500 J 28,700 498 T/B 8,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 414 380 388 8 353,309,700 141,356,664,800 20,854 633.904 390 J 2,269,000 388 T/B 1,457,300 10 AGRS Bank IBK Indonesia Tbk. 195 200 190 194 -1 250,300 48,944,000 47 176.364 200 J 29,000 194 T/B 21,300 11 AKRA AKR Corporindo Tbk. 3,030 3,040 2,930 2,950 -80 18,912,100 56,307,903,000 2,998 2,351.141 2,950 T/J 758,500 2,940 B 44,000 12 AMAG Asuransi Multi Artha Guna Tbk. 206 208 202 202 -4 350,300 71,816,600 54 192.381 206 J 55,800 202 T/B 557,500 13 AMAR Bank Amar Indonesia Tbk. 360 362 360 360 0 482,800 174,228,200 84 206.897 360 T/J 14,100 358 B 17,600 14 AMFG Asahimas Flat Glass Tbk. 2,530 2,620 2,540 2,550 20 80,600 206,080,000 19 104.082 2,600 J 11,400 2,560 B 100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,130 2,080 2,130 0 5,000 10,423,000 10 112.105 2,130 T/J 3,100 2,080 B 19,800 16 AMRT Sumber Alfaria Trijaya Tbk. 725 730 720 720 -5 955,000 689,775,000 297 1,837.250 720 T/J 11,000 715 B 300,000 17 ANJT Austindo Nusantara Jaya Tbk. 550 555 550 550 0 500 276,000 2 45.833 540 J 100 520 B 1,200 18 ANTM Aneka Tambang Tbk. 785 805 785 795 10 87,815,900 69,616,139,000 4,873 524.164 800 J 9,225,300 795 T/B 6,522,800 19 APIC Pacific Strategic Financial Tbk. 855 860 840 840 -15 10,630,600 9,004,131,500 2,721 893.465 845 J 89,300 840 T/B 5,600 20 APLN Agung Podomoro Land Tbk. 116 128 115 125 9 235,628,400 28,971,467,500 10,816 34.247 126 J 1,279,600 125 T/B 8,018,800 21 ARII Atlas Resources Tbk. 490 470 456 462 -28 11,000 5,035,800 8 30.800 456 J 74,700 0 B 0 22 ARNA Arwana Citramulia Tbk. 442 450 440 450 8 2,370,000 1,051,961,200 79 3,058.520 450 T/J 462,900 448 B 100,700 23 ARTO Bank Jago Tbk. 2,610 2,640 2,460 2,550 -60 198,700 504,652,000 174 12,851.527 2,550 T/J 4,300 2,490 B 4,200 24 ASMI Asuransi Kresna Mitra Tbk. 1,125 1,155 1,120 1,155 30 17,100 19,396,500 19 2,138.889 1,160 J 2,300 1,130 B 1,000 25 ASRI Alam Sutera Realty Tbk. 123 133 121 129 6 470,846,000 60,601,744,000 8,890 122.857 130 J 3,445,600 129 T/B 6,550,700 26 ASSA Adi Sarana Armada Tbk. 600 600 585 590 -10 7,447,500 4,406,583,000 672 151.282 590 T/J 8,300 585 B 502,300 27 ATIC Anabatic Technologies Tbk. 670 700 630 675 5 6,400 4,196,000 11 96.429 660 J 2,100 655 B 100 28 AUTO Astra Otoparts Tbk. 905 915 905 910 5 991,200 899,168,000 320 823.008 910 T/J 323,000 905 B 240,500 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 4,900 245,000 6 57.388 50 T/J 31,221,200 0 B 0 30 BACA Bank Capital Indonesia Tbk. 402 400 398 398 -4 39,200 15,666,800 15 293.435 400 J 2,400 398 T/B 36,900 31 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 300 0 B 0 32 BBKP Bank Bukopin Tbk. 290 304 270 286 -4 801,758,200 233,846,573,600 26,657 85.761 286 T/J 1,990,700 284 B 8,959,800 33 BBMD Bank Mestika Dharma Tbk. 1,670 1,660 1,660 1,660 -10 100 166,000 1 120.290 1,655 J 2,600 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,565 1,620 1,565 1,585 20 47,208,200 75,100,158,500 5,126 206.739 1,590 J 803,100 1,585 T/B 5,225,600 35 BBYB Bank Yudha Bhakti Tbk. 274 276 276 276 2 138,600 38,253,600 5 281.002 278 J 40,000 276 T/B 52,000 36 BCAP MNC Kapital Indonesia Tbk. 137 137 133 134 -3 842,700 112,995,000 117 380.012 134 T/J 185,100 133 B 203,800 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 6,500 38 BDMN Bank Danamon Indonesia Tbk. 2,770 2,800 2,740 2,740 -30 3,531,600 9,786,426,000 1,099 1.547 2,750 J 312,000 2,740 T/B 1,695,400 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 747,200 37,360,000 47 217.306 50 T/J 730,776,700 0 B 0 40 BELL Trisula Textile Industries Tbk. 157 160 157 158 1 9,436,600 1,491,850,500 618 526.667 158 T/J 172,200 157 B 270,000 41 BEST Bekasi Fajar Industrial Estate Tbk. 123 163 123 146 23 1,154,877,000 169,640,270,900 25,884 85.882 147 J 257,600 146 T/B 20,185,200 42 BFIN BFI Finance Indonesia Tbk. 414 436 408 430 16 59,545,500 25,282,596,400 3,671 2,203.546 430 T/J 2,859,300 428 B 256,000 43 BHAT Bhakti Multi Artha Tbk. 452 452 428 438 -14 192,686,000 86,059,491,400 3,210 425.243 440 J 3,100 438 T/B 111,500 44 BHIT MNC Investama Tbk. 50 50 50 50 0 5,800 290,000 7 146.220 50 T/J 95,682,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 840 850 835 845 5 323,200 271,640,000 52 477.412 845 T/J 27,800 840 B 40,500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 3,000 150,000 4 35.714 50 T/J 66,293,700 0 B 0 47 BIRD Blue Bird Tbk. 1,080 1,090 1,065 1,075 -5 1,107,600 1,189,453,000 196 16.538 1,075 T/J 400,400 1,070 B 123,500 48 BISI BISI International Tbk. 895 895 870 875 -20 2,842,000 2,491,582,500 563 437.500 880 J 44,400 875 T/B 142,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,020 1,175 1,020 1,130 110 99,941,700 111,559,054,500 11,420 188.333 1,135 J 805,700 1,130 T/B 1,306,300 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 640 580 615 35 144,185,400 89,128,777,500 8,704 143.023 620 J 2,749,600 615 T/B 800,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 51,600 2,580,000 22 3.455 50 T/J 157,892,400 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 76 78 75 75 -1 17,700 1,327,800 6 172.097 75 T/J 2,500 73 B 31,400 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 2,200 110,000 2 0.658 50 T/J 184,717,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 0 0 3,600 0 0 0 0 240.000 3,500 J 20,000 3,350 B 600 55 BMAS Bank Maspion Indonesia Tbk. 284 314 284 312 28 8,500 2,635,600 25 97.500 310 J 5,100 292 B 100 56 BMTR Global Mediacom Tbk. 320 332 310 312 -8 354,956,100 114,210,945,000 14,347 253.948 314 J 895,400 312 T/B 1,509,700 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 14,000 700,000 3 0.172 50 T/J 69,276,900 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 845 870 835 855 10 24,644,000 21,046,040,000 2,378 6.313 860 J 244,000 855 T/B 137,300 59 BNII Bank Maybank Indonesia Tbk. 248 254 238 242 -6 10,126,500 2,489,967,400 1,142 2.883 242 T/J 74,000 240 B 173,300 60 BNLI Bank Permata Tbk. 1,325 1,325 1,320 1,320 -5 63,274,100 83,545,448,000 592 14.372 1,325 J 7,750,300 1,320 T/B 16,945,700 61 BOGA Bintang Oto Global Tbk. 1,430 1,440 1,410 1,415 -15 112,976,800 161,089,199,500 4,632 1,373.786 1,420 J 101,600 1,415 T/B 6,500 62 BOLT Garuda Metalindo Tbk. 760 0 0 760 0 0 0 0 138.182 760 J 2,600 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,210 1,210 1,210 0 100 121,000 1 1,290.391 1,210 T/J 103,300 1,200 B 12,200 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 0 300 1,428,000 2 185.254 5,800 J 200 4,600 B 600 66 BRIS Bank BRIsyariah Tbk. 865 1,015 870 950 85 643,641,600 621,415,385,000 63,242 186.275 955 J 3,080,400 950 T/B 1,057,100 67 BRMS Bumi Resources Minerals Tbk. 50 50 50 50 0 127,388,900 6,369,445,000 173 7.874 50 T/J 6,812,100 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 780 800 770 780 0 59,524,800 46,831,255,000 3,058 152.790 785 J 1,530,600 780 T/B 1,302,100 69 BSIM Bank Sinarmas Tbk. 505 510 500 510 5 29,500 14,791,500 19 347.840 510 T/J 543,100 500 B 23,600 70 BSSR Baramulti Suksessarana Tbk. 1,445 1,450 1,410 1,445 0 22,500 32,268,500 28 74.103 1,450 J 25,000 1,445 T/B 700 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 500 25,000 1 383.083 50 T/J 7,980,500 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. 2,430 2,500 2,420 2,430 0 169,500 417,703,000 192 470.418 2,430 T/J 35,900 2,420 B 10,500 75 BTPS Bank BTPN Syariah Tbk. 3,890 3,940 3,850 3,860 -30 6,053,400 23,547,242,000 3,408 395.897 3,860 T/J 166,200 3,850 B 706,500 76 BUKK Bukaka Teknik Utama Tbk. 810 845 810 845 35 90,300 74,363,000 71 143.220 850 J 1,700 845 T/B 100 77 BULL Buana Lintas Lautan Tbk. 292 302 290 294 2 217,519,000 64,196,743,400 6,538 28.750 294 T/J 1,912,000 292 B 545,600 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 7,920,200 396,010,000 85 2.902 50 T/J 1,670,543,900 0 B 0 79 BWPT Eagle High Plantations Tbk. 113 117 112 112 -1 70,799,700 8,032,175,000 2,357 24.495 113 J 455,900 112 T/B 1,612,600 80 BYAN Bayan Resources Tbk. 13,500 13,450 13,000 13,000 -500 12,900 169,595,000 24 224.138 13,000 T/J 1,300 12,750 B 3,500 81 CAMP Campina Ice Cream Industry Tbk. 282 340 282 288 6 34,751,800 10,754,457,200 5,288 87.273 290 J 27,800 288 T/B 1,000 82 CARE Metro Healthcare Indonesia Tbk. 342 346 340 342 0 152,374,600 52,231,318,600 2,355 332.039 344 J 324,000 342 T/B 10,600 83 CASA Capital Financial Indonesia Tbk. 390 396 388 388 -2 46,100 18,019,600 19 708.844 390 J 52,300 388 T/B 47,700 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,975 1,995 1,955 1,970 -5 33,600 66,224,000 52 407.025 1,970 T/J 17,400 1,965 B 8,100 85 CENT Centratama Telekomunikasi Indonesia Tbk. 155 166 155 160 5 39,134,900 6,306,802,800 1,174 1,024.000 161 J 215,000 160 T/B 229,000 86 CITA Cita Mineral Investindo Tbk. 2,030 2,040 2,040 2,040 10 100 204,000 1 7,402.569 2,040 T/J 2,400 1,975 B 200 87 CLAY Citra Putra Realty Tbk. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 500 0 B 0 88 CLEO Sariguna Primatirta Tbk. 525 535 520 530 5 8,756,400 4,632,401,000 991 2,304.348 535 J 359,800 530 T/B 29,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,115 1,115 1,065 1,100 -15 370,300 403,672,000 185 105.257 1,100 T/J 10,800 1,095 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 12,400 620,000 3 45.455 50 T/J 348,209,900 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 304 320 310 314 10 9,200 2,937,000 9 158.454 320 J 17,800 314 T/B 10,600 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. 760 785 760 770 10 42,481,400 32,624,400,500 2,672 172.399 775 J 921,700 770 T/B 62,100 95 DAYA Duta Intidaya Tbk. 535 535 535 535 0 100 53,500 1 298.716 500 J 30,300 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,720 1,725 1,710 1,710 -10 8,000 13,759,500 9 3,432.219 1,710 T/J 3,300 1,705 B 1,700 97 DEWA Darma Henwa Tbk 50 50 50 50 0 338,800 16,940,000 3 16.496 50 T/J 279,730,300 0 B 0 98 DILD Intiland Development Tbk. 180 195 179 183 3 64,229,300 12,009,787,900 3,110 31.889 184 J 70,000 183 T/B 1,092,300 99 DIVA Distribusi Voucher Nusantara Tbk. 1,900 1,895 1,865 1,870 -30 16,800 31,578,500 44 63.390 1,870 T/J 3,200 1,865 B 2,900 100 DLTA Delta Djakarta Tbk. 4,500 4,500 4,490 4,500 0 77,100 346,709,000 58 26,899.396 4,500 T/J 843,400 4,490 B 15,700 101 DMAS Puradelta Lestari Tbk. 246 256 242 242 -4 85,853,200 21,208,933,200 4,050 115.238 244 J 167,600 242 T/B 568,200 102 DMMX Digital Mediatama Maxima Tbk. 206 208 197 199 -7 6,014,000 1,211,766,500 693 86.522 199 T/J 494,400 198 B 85,500 103 DMND Diamond Food Indonesia Tbk. 940 950 940 940 0 39,400 37,235,500 52 102.732 945 J 25,100 940 T/B 2,700 104 DNAR Bank Oke Indonesia Tbk. 244 240 240 240 -4 3,100 744,000 3 218.182 240 T/J 7,400 230 B 200 105 DNET Indoritel Makmur Internasional Tbk. 3,390 3,480 3,390 3,480 90 7,400 25,165,000 5 3,056.949 3,480 T/J 2,700 3,400 B 16,700 106 DOID Delta Dunia Makmur Tbk. 298 314 290 290 -8 196,874,500 59,518,185,200 9,313 392.613 292 J 195,500 290 T/B 2,626,400 107 DSNG Dharma Satya Nusantara Tbk. 440 442 422 428 -12 7,683,500 3,292,055,800 714 115.676 430 J 11,000 428 T/B 154,300 108 DSSA Dian Swastatika Sentosa Tbk 20,075 0 0 20,075 0 0 0 0 1,338.333 19,750 J 500 0 B 0 109 DUTI Duta Pertiwi Tbk 3,920 3,920 3,920 3,920 0 1,100 4,312,000 6 394.247 3,920 T/J 1,100 3,850 B 10,100 110 DVLA Darya-Varia Laboratoria Tbk. 2,770 2,760 2,690 2,760 -10 21,300 58,310,000 47 1,015.933 2,770 J 1,300 2,710 B 200 111 DWGL Dwi Guna Laksana Tbk. 210 218 197 208 -2 55,900 11,208,100 54 138.667 208 T/J 5,700 199 B 500 112 ELSA Elnusa Tbk. 252 256 246 246 -6 87,893,400 21,783,946,800 4,347 61.500 248 J 884,500 246 T/B 1,566,900 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 100 5,000 1 10.308 50 T/J 689,201,700 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 5,625 5,625 5,525 5,525 -100 1,200 6,730,000 6 767.361 5,525 T/J 89,900 5,275 B 100 115 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,890 1,895 10 92,500 175,715,000 15 1,325.833 1,900 J 2,500 1,895 T/B 3,600 116 ERAA Erajaya Swasembada Tbk. 1,745 1,745 1,690 1,695 -50 18,184,500 31,326,839,500 3,556 169.500 1,700 J 1,316,200 1,695 T/B 191,900 117 ESSA Surya Esa Perkasa Tbk. 171 170 165 166 -5 3,101,200 516,372,900 309 309.061 166 T/J 300 165 B 63,600 118 EXCL XL Axiata Tbk. 2,540 2,580 2,510 2,540 0 21,293,200 53,986,380,000 4,887 128.907 2,550 J 486,500 2,540 T/B 724,000 119 FAST Fast Food Indonesia Tbk. 920 925 900 910 -10 46,600 42,373,500 49 2,862.265 910 T/J 2,600 905 B 23,500 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 200 1,400,000 1 1,604.180 7,000 T/J 300 6,950 B 1,000 121 FILM MD Pictures Tbk. 191 256 202 230 39 74,538,000 17,761,236,400 7,345 109.524 232 J 129,900 230 T/B 4,013,200 122 FISH FKS Multi Agro Tbk. 2,740 2,800 2,800 2,800 60 100 280,000 1 2,240.000 2,780 J 100 2,700 B 300 123 FMII Fortune Mate Indonesia Tbk 570 550 550 550 -20 200 110,000 2 550.000 550 T/J 1,500 0 B 0 124 FREN Smartfren Telecom Tbk. 106 110 99 99 -7 1,340,014,300 136,361,273,400 25,366 5.500 99 T/J 170,565,200 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. 334 368 312 312 -22 19,400 6,451,400 51 37.143 318 J 300 312 T/B 1,200 127 GIAA Garuda Indonesia (Persero) Tbk. 256 262 254 254 -2 25,737,100 6,600,075,400 1,738 34.144 256 J 376,200 254 T/B 4,434,200 128 GJTL Gajah Tunggal Tbk. 580 595 555 555 -25 8,503,300 4,788,489,500 1,426 108.960 560 J 221,300 555 T/B 806,300 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 81 0 4,175,200 336,999,200 206 20.250 81 T/J 3,201,000 80 B 4,716,100 130 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 1,300 5 246,300 319,184,000 125 101.167 1,300 T/J 1,200 1,295 B 21,100 132 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. 150 149 149 149 -1 200 29,800 2 83.823 149 T/J 8,800 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,150 3,190 3,150 3,160 10 927,600 2,932,936,000 167 85.405 3,190 J 100 3,160 T/B 220,000 135 HERO Hero Supermarket Tbk. 830 865 830 830 0 12,800 10,791,500 20 1,732.487 830 T/J 12,800 825 B 400 136 HEXA Hexindo Adiperkasa Tbk. 3,570 3,690 3,570 3,600 30 194,200 701,008,000 226 1,102.063 3,600 T/J 97,900 3,590 B 7,800 137 HITS Humpuss Intermoda Transportasi Tbk. 580 580 580 580 0 3,400 1,972,000 3 892.308 580 T/J 74,900 550 B 200 138 HOKI Buyung Poetra Sembada Tbk. 685 695 685 690 5 13,833,000 9,539,327,000 638 222.581 690 T/J 605,600 685 B 664,200 139 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. 240 240 234 238 -2 859,100 204,498,400 176 79.333 242 J 1,500 238 T/B 123,400 141 HRUM Harum Energy Tbk. 1,585 1,605 1,530 1,600 15 3,158,700 4,954,595,500 1,087 30.769 1,605 J 42,800 1,595 B 3,400 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 8,200 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 131 136 129 131 0 1,138,200 149,123,500 86 124.762 131 T/J 54,500 130 B 50,000 144 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 145 IMAS Indomobil Sukses Internasional Tbk. 815 855 795 820 5 25,119,500 20,777,750,500 3,277 115.412 825 J 459,200 820 T/B 144,800 146 IMJS Indomobil Multi Jasa Tbk. 310 336 298 320 10 104,184,600 32,997,600,000 3,158 64.000 322 J 742,700 320 T/B 3,844,500 147 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,230 1,240 -10 423,100 527,353,000 57 326.316 1,245 J 221,600 1,230 B 7,900 148 INAF Indofarma Tbk. 3,370 3,410 3,280 3,320 -50 4,442,100 14,784,144,000 1,773 1,328.000 3,330 J 253,700 3,320 T/B 230,000 149 INCO Vale Indonesia Tbk. 3,780 3,870 3,790 3,830 50 12,304,800 47,156,553,000 2,474 1,563.265 3,830 T/J 593,900 3,820 B 64,300 150 INDR Indo-Rama Synthetics Tbk. 2,300 2,340 2,250 2,250 -50 329,200 742,711,000 58 303.034 2,250 T/J 78,800 2,240 B 8,000 151 INDS Indospring Tbk. 2,180 2,150 2,030 2,140 -40 14,500 29,601,000 22 200.625 2,120 J 8,800 2,040 B 100 152 INDY Indika Energy Tbk. 1,065 1,100 1,055 1,060 -5 15,867,700 17,017,044,000 2,178 35.932 1,065 J 365,800 1,060 T/B 1,500 153 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,475 9,275 9,375 -50 4,097,700 38,374,100,000 2,653 483.081 9,400 J 103,900 9,375 T/B 60,900 154 INPP Indonesian Paradise Property Tbk. 695 695 695 695 0 100 69,500 1 661.905 695 T/J 8,000 660 B 600 155 INPS Indah Prakasa Sentosa Tbk. 1,485 1,545 1,440 1,500 15 691,100 1,051,267,500 648 543.478 1,500 T/J 2,300 1,495 B 32,500 156 INRU Toba Pulp Lestari Tbk. 720 835 720 835 115 7,000 5,809,000 8 8.477 760 J 1,800 720 B 1,200 157 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,300 12,100 12,200 -75 2,764,000 33,697,305,000 1,666 488.000 12,225 J 6,600 12,200 T/B 30,400 158 IPCM Jasa Armada Indonesia Tbk. 232 236 230 232 0 166,800 38,840,600 58 61.053 234 J 207,400 232 T/B 2,700 159 IPTV MNC Vision Networks Tbk. 310 310 304 308 -2 29,622,800 9,120,003,400 536 128.333 308 T/J 100 306 B 680,500 160 ISAT Indosat Tbk. 2,500 2,540 2,390 2,430 -70 11,288,200 27,431,756,000 3,625 173.571 2,430 T/J 173,600 2,420 B 96,500 161 ITMG Indo Tambangraya Megah Tbk. 8,400 8,625 8,400 8,500 100 4,373,600 37,351,592,500 2,684 60.714 8,525 J 64,000 8,500 T/B 260,200 162 JECC Jembo Cable Company Tbk. 5,500 0 0 5,500 0 0 0 0 416.840 5,900 J 100 5,500 B 1,000 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 50 J 159,412,500 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 456 452 450 452 -4 300 135,400 3 256.396 470 J 16,500 452 T/B 1,200 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 350 340 346 6 250,000 86,600,000 10 286.384 346 T/J 175,500 340 B 100,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,155 1,170 1,140 1,140 -15 12,628,800 14,528,728,000 2,812 311.646 1,145 J 1,784,300 1,140 T/B 1,098,200 167 JRPT Jaya Real Property Tbk. 424 434 424 430 6 3,710,000 1,591,310,800 440 413.462 432 J 49,900 430 T/B 90,900 168 JSMR Jasa Marga (Persero) Tbk. 3,940 3,970 3,930 3,940 0 6,258,800 24,713,392,000 2,218 232.338 3,950 J 52,100 3,940 T/B 526,100 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 1,030 1,030 0 4,300 4,429,000 2 221.830 1,040 J 200 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 830 835 830 830 0 178,000 147,886,500 29 1,844.444 835 J 1,000 830 T/B 34,800 171 KAEF Kimia Farma Tbk. 3,350 3,400 3,300 3,310 -40 13,141,800 43,754,466,000 4,767 3,310.000 3,320 J 7,000 3,310 T/B 404,300 172 KBAG Karya Bersama Anugerah Tbk. 150 156 140 140 -10 29,979,800 4,198,816,500 2,359 140.000 140 T/J 1,334,000 0 B 0 173 KBLI KMI Wire & Cable Tbk. 332 340 316 320 -12 15,806,500 5,130,256,400 835 38.883 320 T/J 36,100 318 B 615,100 174 KEEN Kencana Energi Lestari Tbk. 318 318 310 314 -4 2,511,500 790,735,600 100 79.293 316 J 110,000 314 T/B 27,300 175 KEJU Mulia Boga Raya Tbk. 1,115 1,200 1,100 1,120 5 128,600 144,143,500 80 149.333 1,125 J 2,400 1,110 B 10,300 176 KIJA Kawasan Industri Jababeka Tbk. 143 152 141 149 6 7,759,600 1,132,655,800 569 5.170 149 T/J 18,300 148 B 193,800 177 KINO Kino Indonesia Tbk. 3,200 3,220 3,150 3,160 -40 483,400 1,532,330,000 148 83.158 3,180 J 9,200 3,160 T/B 3,400 178 KMTR Kirana Megatara Tbk. 318 316 310 314 -4 2,100 654,000 6 68.559 318 J 894,900 314 T/B 1,800 179 KOTA DMS Propertindo Tbk. 635 645 630 645 10 8,095,800 5,154,190,500 393 322.500 645 T/J 240,400 640 B 252,500 180 KPIG MNC Land Tbk. 106 109 104 106 0 20,430,400 2,208,825,400 226 228.089 106 T/J 394,300 105 B 698,500 181 KRAS Krakatau Steel (Persero) Tbk. 384 402 384 402 18 122,913,600 48,551,360,400 6,774 49.977 404 J 1,635,800 402 T/B 43,486,900 182 KREN Kresna Graha Investama Tbk. 106 117 99 106 0 164,832,700 17,428,741,000 9,430 1,102.788 106 T/J 125,300 105 B 2,173,800 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,675 6,250 5,775 6,250 575 5,300 32,987,500 7 103.306 6,275 J 500 5,800 B 200 184 LINK Link Net Tbk. 1,885 1,890 1,870 1,870 -15 1,661,200 3,117,750,500 865 116.875 1,875 J 13,600 1,870 T/B 2,500 185 LPCK Lippo Cikarang Tbk 940 995 935 960 20 2,187,200 2,113,041,500 584 108.237 960 T/J 34,000 955 B 20,700 186 LPKR Lippo Karawaci Tbk. 157 163 152 157 0 76,775,800 12,117,850,200 2,080 50.698 158 J 261,600 157 T/B 265,900 187 LPPF Matahari Department Store Tbk. 1,280 1,330 1,280 1,295 15 30,241,400 39,494,676,000 3,980 29.344 1,300 J 147,400 1,295 T/B 1,300,900 188 LSIP PP London Sumatra Indonesia Tbk. 975 990 965 965 -10 24,643,300 24,016,709,000 3,713 249.032 970 J 380,700 965 T/B 4,139,800 189 MAIN Malindo Feedmill Tbk. 625 630 615 620 -5 4,844,500 3,011,837,000 805 352.273 625 J 661,100 620 T/B 123,800 190 MAPA Map Aktif Adiperkasa Tbk. 2,350 2,360 2,300 2,340 -10 596,000 1,392,794,000 239 111.429 2,350 J 7,500 2,340 T/B 14,800 191 MAPB MAP Boga Adiperkasa Tbk. 1,420 1,420 1,325 1,325 -95 5,400 7,174,000 7 78.869 1,330 J 1,000 1,325 T/B 600 192 MAPI Mitra Adiperkasa Tbk. 695 705 685 685 -10 8,288,900 5,747,210,000 1,592 1,099.254 690 J 167,800 685 T/B 3,065,100 193 MARK Mark Dynamics Indonesia Tbk. 930 940 910 910 -20 3,339,400 3,078,360,500 438 1,820.000 910 T/J 5,300 905 B 423,200 194 MASA Multistrada Arah Sarana Tbk. 565 560 540 545 -20 50,900 27,495,000 5 387.514 545 T/J 600 540 B 2,600 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,500 J 100 6,050 B 200 196 MBAP Mitrabara Adiperdana Tbk. 2,460 2,350 2,290 2,290 -170 173,000 396,287,000 142 176.154 2,290 T/J 1,137,900 0 B 0 197 MCAS M Cash Integrasi Tbk. 1,810 1,890 1,790 1,825 15 840,200 1,528,457,000 388 131.769 1,825 T/J 40,300 1,815 B 3,900 198 MCOR Bank China Construction Bank Indonesia Tbk. 140 153 140 141 1 44,262,400 6,462,870,300 2,179 126.466 142 J 3,134,500 141 T/B 1,308,200 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 20,000 1,000,000 200 36.232 50 T/J 2,630,800 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,675 1,790 0 150,502,000 262,924,436,000 14,692 466.763 1,790 T/J 805,600 1,785 B 130,100 201 MEDC Medco Energi Internasional Tbk. 560 600 550 575 15 254,345,000 147,312,236,500 11,001 1,012.734 575 T/J 3,206,600 570 B 2,351,300 202 MEGA Bank Mega Tbk. 6,900 7,000 6,950 6,950 50 1,500 10,495,000 4 5,066.041 6,975 J 500 6,950 T/B 900 203 MERK Merck Tbk. 3,300 3,390 3,260 3,260 -40 377,900 1,249,979,000 338 8,595.460 3,270 J 2,000 3,260 T/B 800 204 META Nusantara Infrastructure Tbk. 111 113 109 113 2 271,100 30,111,100 28 34.234 114 J 32,500 113 T/B 199,700 205 MFIN Mandala Multifinance Tbk. 1,070 1,040 1,005 1,010 -60 175,900 177,354,000 46 1,035.897 1,010 T/J 1,400 1,005 B 5,300 206 MGRO Mahkota Group Tbk. 810 815 800 800 -10 3,198,300 2,591,491,500 367 355.556 800 T/J 126,300 795 B 92,600 207 MIDI Midi Utama Indonesia Tbk. 1,315 1,315 1,300 1,300 -15 39,400 51,224,500 8 472.727 1,440 J 200 1,300 T/B 50,900 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,400 2,340 2,380 30 23,818,000 56,512,360,000 1,685 140.125 2,380 T/J 99,400 2,360 B 2,000 209 MKPI Metropolitan Kentjana Tbk. 13,400 13,400 13,000 13,000 -400 2,600 34,270,000 10 619.048 13,250 J 100 12,950 B 500 210 MLBI Multi Bintang Indonesia Tbk. 9,575 9,625 9,575 9,600 25 43,700 419,180,000 49 61,146.497 9,625 J 2,500 9,575 B 6,200 211 MLPT Multipolar Technology Tbk. 610 630 595 605 -5 150,700 90,940,000 108 126.042 610 J 3,900 605 T/B 1,600 212 MMLP Mega Manunggal Property Tbk. 228 262 230 260 32 58,423,200 14,402,022,800 2,567 44.444 260 T/J 58,300 258 B 40,000 213 MNCN Media Nusantara Citra Tbk. 915 925 890 895 -20 59,465,300 53,868,730,500 4,957 99.444 900 J 1,023,000 895 T/B 4,161,200 214 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 18,900 16,889,500 13 155.172 900 T/J 551,500 880 B 1,900 215 MPMX Mitra Pinasthika Mustika Tbk. 480 488 476 480 0 3,662,300 1,756,672,800 962 32.000 480 T/J 2,873,200 478 B 195,900 216 MPRO Maha Properti Indonesia Tbk. 800 800 800 800 0 400 320,000 1 727.273 800 T/J 4,500 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 4,430 4,430 4,430 0 500 2,215,000 1 401.820 4,430 T/J 3,800 4,150 B 1,000 218 MSIN MNC Studios International Tbk. 306 308 290 296 -10 6,072,700 1,831,275,400 1,260 59.200 296 T/J 538,900 294 B 100,000 219 MSKY MNC Sky Vision Tbk. 985 940 920 920 -65 85,700 79,177,500 34 60.526 920 T/J 236,300 0 B 0 220 MTDL Metrodata Electronics Tbk. 1,590 1,605 1,590 1,590 0 1,358,000 2,169,221,000 429 2,862.389 1,595 J 10,000 1,590 T/B 1,822,800 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 53,337,700 0 B 0 222 MTLA Metropolitan Land Tbk. 386 0 0 386 0 0 0 0 162.286 384 J 9,600 376 B 1,000 223 MYOH Samindo Resources Tbk. 1,120 1,120 1,090 1,120 0 49,500 55,178,500 27 133.401 1,120 T/J 6,100 1,085 B 6,400 224 MYOR Mayora Indah Tbk. 2,260 2,420 2,240 2,400 140 10,500,600 24,482,994,000 3,435 12,006.003 2,400 T/J 39,600 2,390 B 51,400 225 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. 378 390 370 370 -8 7,250,100 2,762,403,800 871 359.223 372 J 582,600 370 T/B 103,800 228 NFCX NFC Indonesia Tbk. 1,730 1,730 1,730 1,730 0 1,600 2,768,000 3 93.514 1,730 T/J 4,900 1,640 B 10,000 229 NIKL Pelat Timah Nusantara Tbk. 890 920 865 890 0 5,595,400 4,994,589,500 1,290 273.846 890 T/J 233,200 885 B 130,300 230 NIRO City Retail Developments Tbk. 143 143 142 143 0 1,707,700 242,601,100 7 136.190 143 T/J 104,100 134 B 1,000 231 NISP Bank OCBC NISP Tbk. 745 770 750 750 5 371,500 281,800,000 76 908.827 765 J 359,700 750 T/B 22,600 232 NOBU Bank Nationalnobu Tbk. 700 0 0 700 0 0 0 0 186.667 700 J 100 675 B 1,000 233 PALM Provident Agro Tbk. 290 294 290 294 4 3,700 1,077,400 9 80.356 292 J 100 290 B 10,300 234 PBID Panca Budi Idaman Tbk. 920 935 905 920 0 251,000 229,520,000 113 108.235 920 T/J 204,300 910 B 2,100 235 PBRX Pan Brothers Tbk. 260 268 258 258 -2 376,600 97,570,000 74 456.637 258 T/J 100 256 B 140,400 236 PBSA Paramita Bangun Sarana Tbk. 720 695 690 690 -30 2,900 2,002,000 7 57.500 690 T/J 2,100 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,315 1,330 1,305 1,315 0 61,154,600 80,548,387,500 5,866 438.333 1,315 T/J 282,800 1,310 B 3,087,400 238 PGUN Pradiksi Gunatama Tbk. 300 296 286 288 -12 84,600 24,395,400 42 250.435 288 T/J 15,000 286 B 15,200 239 PLIN Plaza Indonesia Realty Tbk. 2,500 2,450 2,410 2,410 -90 2,600 6,354,000 6 1,000.041 2,540 J 100 2,420 B 100 240 PMJS Putra Mandiri Jembar Tbk. 127 127 127 127 0 32,700 4,152,900 7 101.600 130 J 22,000 128 B 1,100 241 PNBN Bank Pan Indonesia Tbk 840 855 830 835 -5 12,614,400 10,594,385,500 1,007 1,390.276 840 J 132,400 835 T/B 1,040,500 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,067,800 53,390,000 62 50.000 50 T/J 3,125,600 0 B 0 243 PNIN Paninvest Tbk. 765 790 765 770 5 244,800 188,832,500 95 818.801 780 J 25,300 765 B 51,700 244 PNLF Panin Financial Tbk. 214 216 208 210 -4 41,294,700 8,682,744,600 1,309 226.978 212 J 840,200 210 T/B 788,300 245 POLI Pollux Investasi Internasional Tbk. 1,070 1,080 1,000 1,075 5 131,100 133,169,500 215 65.749 1,075 T/J 2,000 1,005 B 500 246 POLL Pollux Properti Indonesia Tbk. 3,800 3,840 3,730 3,750 -50 4,900 18,505,000 31 609.756 3,780 J 1,000 3,740 B 200 247 PORT Nusantara Pelabuhan Handal Tbk. 610 615 600 600 -10 700 421,500 3 112.150 590 J 3,200 0 B 0 248 POWR Cikarang Listrindo Tbk. 610 615 600 605 -5 15,513,200 9,392,419,000 1,905 40.333 605 T/J 2,102,900 600 B 6,661,000 249 PPRE PP Presisi Tbk. 171 182 171 180 9 13,710,300 2,405,951,800 1,696 41.860 181 J 52,100 180 T/B 164,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 2,460,400 123,020,000 124 108.108 50 T/J 95,068,200 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,110 3,100 3,050 3,100 -10 12,700 39,023,000 9 47.692 3,110 J 100 3,100 T/B 89,700 252 PRIM Royal Prima Tbk. 264 268 260 268 4 24,300 6,491,600 13 53.600 268 T/J 50,800 266 B 1,100 253 PSAB J Resources Asia Pasifik Tbk. 250 258 248 250 0 35,553,700 8,922,621,600 2,466 811.083 252 J 831,000 250 T/B 2,201,300 254 PSGO Palma Serasih Tbk. 110 110 105 110 0 17,100 1,830,000 13 104.762 110 T/J 31,900 106 B 15,000 255 PTBA Bukit Asam Tbk. 2,130 2,160 2,110 2,130 0 26,375,900 56,212,000,000 4,958 1,852.174 2,130 T/J 1,089,400 2,120 B 567,400 256 PTPP PP (Persero) Tbk. 1,020 1,030 995 1,005 -15 33,815,500 34,057,866,500 3,228 188.910 1,010 J 3,129,700 1,005 T/B 890,900 257 PTPW Pratama Widya Tbk. 1,625 1,640 1,615 1,620 -5 4,049,600 6,584,250,500 3,068 249.231 1,620 T/J 11,500 1,615 B 4,300 258 PTRO Petrosea Tbk. 2,000 2,040 1,975 1,980 -20 854,500 1,704,349,000 398 1,584.000 1,985 J 11,300 1,980 T/B 8,300 259 PTSN Sat Nusapersada Tbk 242 248 228 240 -2 2,923,000 708,573,400 407 124.138 240 T/J 127,200 238 B 741,100 260 PWON Pakuwon Jati Tbk. 422 426 414 418 -4 130,853,400 54,933,158,000 6,271 1,611.473 420 J 218,100 418 T/B 2,899,200 261 PZZA Sarimelati Kencana Tbk. 640 670 635 665 25 6,886,700 4,511,367,500 1,009 60.455 665 T/J 74,600 660 B 215,300 262 RALS Ramayana Lestari Sentosa Tbk. 690 700 670 675 -15 40,899,400 27,878,251,500 5,172 421.875 675 T/J 2,879,200 670 B 1,624,100 263 RDTX Roda Vivatex Tbk 5,650 5,800 5,650 5,800 150 7,500 43,485,000 5 305.554 6,775 J 200 5,525 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. 412 420 412 420 8 528,800 219,330,000 154 257.669 420 T/J 10,500 418 B 9,900 266 RMBA Bentoel Internasional Investama Tbk. 464 580 468 580 116 1,317,100 686,276,000 277 4,538.341 580 T/J 487,700 545 B 11,800 267 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,195 1,180 1,185 0 683,100 810,362,500 195 464.706 1,185 T/J 1,900 1,180 B 114,900 268 SAMF Saraswanti Anugerah Makmur Tbk. 362 366 362 366 4 20,300 7,428,600 13 305.000 366 T/J 20,300 364 B 200 269 SAPX Satria Antaran Prima Tbk. 2,150 2,200 2,150 2,190 40 41,400 90,651,000 116 876.000 2,190 T/J 18,600 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,625 10,500 10,500 500 600 6,312,500 4 6,774.194 10,600 J 5,000 10,000 B 200 271 SCMA Surya Citra Media Tbk. 1,210 1,220 1,200 1,220 10 7,112,600 8,609,806,500 1,408 551.904 1,220 T/J 265,800 1,215 B 57,300 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 780 780 780 -15 1,200 936,000 3 872.434 775 J 2,100 745 B 1,000 273 SFAN Surya Fajar Capital Tbk. 975 975 930 975 0 524,500 499,861,500 172 518.617 975 T/J 700 970 B 3,600 274 SGRO Sampoerna Agro Tbk. 1,685 1,695 1,685 1,695 10 16,500 27,862,000 35 72.436 1,700 J 600 1,695 T/B 55,100 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 4,490 J 200 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 585 620 580 620 35 2,028,900 1,221,582,000 298 442.857 620 T/J 27,100 615 B 74,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,390 1,470 1,390 1,405 15 36,136,800 51,374,840,500 6,140 242.241 1,410 J 38,200 1,405 T/B 608,000 278 SILO Siloam International Hospitals Tbk. 4,530 4,540 4,490 4,490 -40 61,200 276,192,000 122 50.995 4,510 J 400 4,490 T/B 8,100 279 SIMP Salim Ivomas Pratama Tbk. 328 352 330 336 8 47,264,100 16,124,051,200 3,284 30.545 338 J 1,130,000 336 T/B 1,788,900 280 SIPD Sierad Produce Tbk. 1,150 1,250 1,155 1,250 100 205,500 250,886,000 13 1.389 1,285 J 100 1,245 B 35,100 281 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 1,600 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,200 5,100 5,150 0 307,500 1,584,327,500 67 4,478.261 5,150 T/J 300 5,125 B 2,500 283 SMAR Smart Tbk. 3,250 3,250 3,180 3,180 -70 1,700 5,478,000 6 1,050.684 3,250 J 100 3,190 B 200 284 SMBR Semen Baturaja (Persero) Tbk. 615 650 605 605 -10 46,382,500 28,988,668,500 4,786 108.036 610 J 93,900 605 T/B 945,600 285 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,100 1,025 1,090 65 437,000 467,714,000 188 1,316.425 1,095 J 26,500 1,090 T/B 35,500 286 SMRA Summarecon Agung Tbk. 625 660 610 640 15 125,181,100 79,727,144,000 4,899 1,051.594 645 J 3,748,100 640 T/B 835,300 287 SMSM Selamat Sempurna Tbk. 1,225 1,235 1,185 1,200 -25 3,650,300 4,434,087,500 1,233 3,205.214 1,205 J 5,000 1,200 T/B 15,500 288 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. 444 464 446 460 16 130,300 59,332,000 95 39.655 460 T/J 10,700 458 B 200 290 SQMI Wilton Makmur Indonesia Tbk. 181 184 178 178 -3 7,511,400 1,347,504,300 595 101.149 179 J 201,000 178 T/B 113,300 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 140 133 140 0 600 83,300 3 149.411 140 T/J 21,800 136 B 100 292 SRIL Sri Rejeki Isman Tbk. 230 240 228 230 0 83,609,300 19,565,581,400 3,511 95.833 232 J 711,200 230 T/B 1,159,200 293 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,850 2,820 2,850 10 35,800 101,304,000 23 51.818 2,850 T/J 20,200 2,830 B 37,100 294 SSIA Surya Semesta Internusa Tbk. 396 410 382 388 -8 58,895,000 23,328,615,200 4,092 159.179 388 T/J 18,861,500 386 B 17,000 295 SSMS Sawit Sumbermas Sarana Tbk. 805 810 800 800 -5 248,300 198,979,000 64 119.403 805 J 81,900 800 T/B 51,200 296 STTP Siantar Top Tbk. 6,875 6,950 6,950 6,950 75 1,500 10,425,000 4 4,106.837 7,800 J 100 6,950 T/B 1,500 297 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. 4,140 0 0 4,140 0 0 0 0 127.151 4,150 J 200 3,900 B 100 299 SURE Super Energy Tbk. 2,900 0 0 2,900 0 0 0 0 1,870.968 2,900 J 300 2,890 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 56 57 53 54 -2 2,286,700 123,920,700 163 493.376 55 J 1,684,700 54 T/B 1,060,400 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 20,400 1,020,000 5 47.170 50 T/J 71,482,200 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,270 1,230 1,250 5 36,950,100 45,802,439,500 2,492 308.642 1,255 J 133,200 1,250 T/B 13,800 303 TBLA Tunas Baru Lampung Tbk. 800 805 790 795 -5 6,616,400 5,268,461,000 1,043 181.032 795 T/J 277,700 790 B 511,000 304 TCID Mandom Indonesia Tbk. 6,875 7,100 6,875 7,050 175 4,200 29,012,500 8 691.502 7,050 T/J 8,500 6,950 B 1,700 305 TCPI Transcoal Pacific Tbk. 4,240 4,320 4,240 4,320 80 11,013,000 47,137,524,000 6,030 3,130.435 4,320 T/J 29,800 4,300 B 28,400 306 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 11,000 308 TGKA Tigaraksa Satria Tbk. 7,750 8,500 7,750 7,750 0 1,800 14,677,500 15 6,368.642 8,000 J 200 7,750 T/B 200 309 TINS Timah Tbk. 760 780 765 775 15 12,683,300 9,793,179,500 1,075 396.020 780 J 1,794,000 775 T/B 840,300 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,900 6,950 6,800 6,800 -100 6,249,800 42,755,740,000 4,274 420.432 6,825 J 197,000 6,800 T/B 626,500 311 TOBA Toba Bara Sejahtra Tbk. 356 378 354 378 22 457,500 172,916,800 13 79.767 378 T/J 368,400 352 B 300 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 21,600 1,080,000 7 80.475 50 T/J 18,436,200 0 B 0 313 TOTL Total Bangun Persada Tbk. 312 316 302 304 -8 3,937,300 1,206,643,400 748 109.264 304 T/J 102,000 302 B 691,200 314 TOTO Surya Toto Indonesia Tbk. 222 222 218 220 -2 196,700 43,259,200 42 713.660 222 J 228,100 220 T/B 9,100 315 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 316 TRIN Perintis Triniti Properti Tbk. 256 258 246 252 -4 14,079,900 3,546,864,400 688 126.000 252 T/J 102,600 250 B 117,900 317 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. 392 392 392 392 0 18,500 7,252,000 8 233.834 400 J 30,000 392 T/B 13,600 319 TSPC Tempo Scan Pacific Tbk. 1,365 1,370 1,355 1,365 0 253,200 345,775,500 156 243.506 1,370 J 5,200 1,365 T/B 11,700 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,600 2,510 2,420 2,430 -170 17,500 42,634,000 40 63.117 2,430 T/J 400 2,420 B 3,800 321 TURI Tunas Ridean Tbk. 1,340 1,340 1,340 1,340 0 158,500 212,390,000 10 2,977.778 1,340 T/J 100 1,335 B 2,700 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,465 1,430 1,460 0 181,500 262,222,000 273 97.333 1,460 T/J 9,500 1,440 B 100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,795 1,855 1,790 1,820 25 1,906,900 3,490,542,000 1,106 3,528.773 1,825 J 64,600 1,820 T/B 254,900 324 UNIC Unggul Indah Cahaya Tbk. 3,530 3,520 3,520 3,520 -10 800 2,816,000 3 130.367 3,670 J 100 3,520 T/B 1,000 325 URBN Urban Jakarta Propertindo Tbk. 1,355 1,355 1,350 1,350 -5 1,200 1,620,500 2 112.500 1,350 T/J 3,200 1,345 B 300 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 197 198 195 196 -1 18,837,000 3,694,854,300 1,139 67.586 197 J 1,461,400 196 T/B 408,000 327 WIKA Wijaya Karya (Persero) Tbk. 1,285 1,290 1,255 1,270 -15 26,565,500 33,736,410,500 3,510 326.434 1,275 J 395,700 1,270 T/B 348,100 328 WOOD Integra Indocabinet Tbk. 410 412 402 408 -2 16,710,100 6,764,601,800 1,417 156.923 408 T/J 1,941,400 406 B 10,400 329 WSBP Waskita Beton Precast Tbk. 173 174 170 170 -3 41,926,100 7,175,465,900 2,438 34.694 171 J 846,000 170 T/B 3,293,600 330 WSKT Waskita Karya (Persero) Tbk. 685 690 670 675 -10 25,147,800 17,039,940,500 2,338 182.186 680 J 2,989,400 675 T/B 265,500 331 WTON Wijaya Karya Beton Tbk. 278 282 276 276 -2 5,685,100 1,578,111,400 659 46.780 278 J 437,300 276 T/B 1,295,200 332 ZINC Kapuas Prima Coal Tbk. 138 141 136 139 1 345,809,500 47,892,885,300 6,193 495.526 139 T/J 9,300,800 138 B 2,936,500 Total 10,585,164,900 4,907,599,463,900 564,078 5,060,317,700 228,199,000 Jakarta, 27 August 2020 Trading Division