List of Securities Quotation: IDX SMC Composite Date: Friday, 28 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. 10,025 10,150 10,025 10,125 100 1,086,500 10,978,340,000 1,086 822.529 10,150 J 53,700 10,125 T/B 2,005,900 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,900 J 801,500 0 B 0 3 ABMM ABM Investama Tbk. 955 955 955 955 0 3,200 3,056,000 6 25.467 955 T/J 10,900 905 B 100 4 ACES Ace Hardware Indonesia Tbk. 1,610 1,615 1,600 1,605 -5 13,066,500 20,982,866,000 4,030 1,957.317 1,605 T/J 1,308,500 1,600 B 762,900 5 ADHI Adhi Karya (Persero) Tbk. 610 620 610 610 0 5,955,600 3,644,770,000 850 479.059 615 J 1,141,700 610 T/B 518,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,950 8,000 7,850 7,975 25 125,800 995,565,000 228 343.011 7,975 T/J 7,900 7,950 B 43,900 7 ADRO Adaro Energy Tbk. 1,125 1,160 1,130 1,145 20 108,671,900 124,623,134,500 9,835 104.091 1,150 J 2,451,100 1,145 T/B 667,300 8 AGII Aneka Gas Industri Tbk. 498 505 496 500 2 292,800 145,776,100 116 45.455 500 T/J 119,000 498 B 126,400 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 388 400 362 380 -8 126,379,800 47,922,101,400 8,366 620.834 382 J 1,256,900 380 T/B 7,661,500 10 AGRS Bank IBK Indonesia Tbk. 194 194 185 192 -2 61,200 11,644,400 25 174.545 192 T/J 14,100 188 B 10,100 11 AKRA AKR Corporindo Tbk. 2,950 2,970 2,860 2,870 -80 26,656,200 77,100,277,000 2,737 2,287.381 2,880 J 7,000 2,870 T/B 379,400 12 AMAG Asuransi Multi Artha Guna Tbk. 202 208 204 206 4 280,000 57,562,000 71 196.190 206 T/J 25,000 204 B 158,900 13 AMAR Bank Amar Indonesia Tbk. 360 362 356 356 -4 76,100 27,376,000 29 204.598 360 J 189,900 356 T/B 312,100 14 AMFG Asahimas Flat Glass Tbk. 2,550 2,600 2,560 2,560 10 16,000 41,132,000 15 104.490 2,570 J 33,900 2,550 B 400 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,120 2,070 2,120 -10 1,000 2,075,000 3 111.579 2,120 T/J 1,000 2,070 B 1,600 16 AMRT Sumber Alfaria Trijaya Tbk. 720 730 720 720 0 227,000 164,259,500 98 1,837.250 725 J 3,200 720 T/B 63,400 17 ANJT Austindo Nusantara Jaya Tbk. 550 540 515 540 -10 2,500 1,297,500 8 45.000 555 J 100 520 B 1,700 18 ANTM Aneka Tambang Tbk. 795 830 790 820 25 278,492,100 227,094,254,500 15,090 540.647 825 J 6,873,600 820 T/B 3,041,500 19 APIC Pacific Strategic Financial Tbk. 840 840 820 825 -15 11,448,200 9,442,144,000 3,210 877.510 825 T/J 115,200 820 B 42,100 20 APLN Agung Podomoro Land Tbk. 125 127 121 122 -3 51,869,100 6,395,151,300 2,030 33.425 122 T/J 188,500 121 B 2,826,000 21 ARII Atlas Resources Tbk. 462 458 448 458 -4 30,600 13,968,800 9 30.533 458 T/J 10,100 430 B 6,000 22 ARNA Arwana Citramulia Tbk. 450 454 444 450 0 524,200 235,926,400 60 3,058.520 450 T/J 688,800 444 B 3,000 23 ARTO Bank Jago Tbk. 2,550 2,550 2,400 2,550 0 217,800 540,106,000 94 12,851.527 2,540 J 2,500 2,470 B 2,200 24 ASMI Asuransi Kresna Mitra Tbk. 1,155 1,150 1,145 1,145 -10 6,800 7,803,500 8 2,120.370 1,145 T/J 1,200 1,140 B 2,500 25 ASRI Alam Sutera Realty Tbk. 129 133 127 128 -1 170,423,500 22,162,058,000 4,391 121.905 129 J 3,539,400 128 T/B 5,185,400 26 ASSA Adi Sarana Armada Tbk. 590 595 575 575 -15 8,831,300 5,152,092,000 767 147.436 580 J 394,300 575 T/B 1,167,600 27 ATIC Anabatic Technologies Tbk. 675 680 630 630 -45 2,600 1,655,500 5 90.000 670 J 500 630 T/B 100 28 AUTO Astra Otoparts Tbk. 910 915 895 905 -5 995,800 901,773,000 326 818.486 905 T/J 66,700 900 B 2,400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 100 5,000 1 57.388 50 T/J 30,895,000 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 398 398 398 0 6,400 2,547,200 4 293.435 412 J 5,400 398 T/B 29,000 31 BALI Bali Towerindo Sentra Tbk. 895 0 0 895 0 0 0 0 1,118.750 890 J 3,900 845 B 600 32 BBKP Bank Bukopin Tbk. 286 302 284 294 8 498,106,000 146,670,182,200 15,086 88.160 294 T/J 11,085,100 292 B 6,387,800 33 BBMD Bank Mestika Dharma Tbk. 1,660 1,635 1,635 1,635 -25 100 163,500 1 118.478 1,625 J 10,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,585 1,600 1,555 1,590 5 23,242,600 36,580,660,500 3,675 207.391 1,590 T/J 1,977,000 1,580 B 35,700 35 BBYB Bank Yudha Bhakti Tbk. 276 276 272 274 -2 130,500 35,796,600 7 278.966 276 J 110,000 274 T/B 3,900 36 BCAP MNC Kapital Indonesia Tbk. 134 134 130 133 -1 1,293,700 170,149,300 161 377.177 133 T/J 82,300 132 B 110,100 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. 2,740 2,790 2,710 2,730 -10 2,682,400 7,353,172,000 796 1.542 2,740 J 239,900 2,730 T/B 263,800 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 88,400 4,420,000 31 217.306 50 T/J 1,247,768,200 0 B 0 40 BELL Trisula Textile Industries Tbk. 158 159 155 156 -2 6,675,200 1,054,647,600 532 520.000 156 T/J 159,100 155 B 491,500 41 BEST Bekasi Fajar Industrial Estate Tbk. 146 158 139 147 1 419,219,200 62,135,179,500 10,540 86.471 147 T/J 2,790,100 146 B 4,978,600 42 BFIN BFI Finance Indonesia Tbk. 430 434 416 418 -12 19,994,700 8,453,625,800 1,677 2,142.052 420 J 270,600 418 T/B 758,000 43 BHAT Bhakti Multi Artha Tbk. 438 444 432 438 0 131,559,400 57,591,242,600 2,638 425.243 440 J 277,100 438 T/B 114,500 44 BHIT MNC Investama Tbk. 50 50 50 50 0 6,500 325,000 6 146.220 50 T/J 101,463,000 0 B 0 45 BINA Bank Ina Perdana Tbk. 845 855 845 855 10 1,379,400 1,171,466,500 112 483.062 855 T/J 541,100 845 B 25,000 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,900 145,000 5 35.714 50 T/J 60,063,600 0 B 0 47 BIRD Blue Bird Tbk. 1,075 1,085 1,045 1,045 -30 3,432,000 3,618,798,500 297 16.077 1,060 J 26,500 1,045 T/B 90,200 48 BISI BISI International Tbk. 875 890 875 885 10 3,260,300 2,868,778,000 604 442.500 885 T/J 60,300 880 B 214,400 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,130 1,150 1,110 1,120 -10 27,132,600 30,538,066,000 3,494 186.667 1,120 T/J 53,300 1,115 B 1,347,700 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 625 610 615 0 45,424,000 28,077,586,500 3,321 143.023 615 T/J 1,791,000 610 B 2,731,900 51 BKSL Sentul City Tbk. 50 50 50 50 0 41,300 2,065,000 26 3.455 50 T/J 257,947,500 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 75 73 73 73 -2 5,500 401,500 6 167.508 76 J 2,500 73 T/B 2,800 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 189,184,000 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,600 3,500 3,500 3,500 -100 100 350,000 1 233.333 3,500 T/J 19,900 3,350 B 100 55 BMAS Bank Maspion Indonesia Tbk. 312 312 292 308 -4 28,800 8,742,000 26 96.250 308 T/J 7,900 294 B 14,700 56 BMTR Global Mediacom Tbk. 312 318 308 310 -2 134,172,300 41,879,656,800 5,436 252.320 312 J 756,400 310 T/B 899,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 1,000 50,000 1 0.172 50 T/J 66,321,500 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 855 865 840 850 -5 7,780,500 6,654,005,000 967 6.276 855 J 1,800 850 T/B 507,200 59 BNII Bank Maybank Indonesia Tbk. 242 248 240 244 2 5,870,900 1,433,892,000 639 2.907 244 T/J 120,700 242 B 959,500 60 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,320 0 36,505,400 48,189,791,000 835 14.372 1,325 J 10,052,200 1,320 T/B 25,459,300 61 BOGA Bintang Oto Global Tbk. 1,415 1,430 1,400 1,405 -10 118,017,000 167,091,608,000 5,060 1,364.078 1,410 J 162,000 1,405 T/B 61,700 62 BOLT Garuda Metalindo Tbk. 760 710 710 710 -50 1,600 1,136,000 6 129.091 755 J 100 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. 1,210 0 0 1,210 0 0 0 0 1,290.391 1,205 J 14,000 1,200 B 14,300 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,760 4,750 4,750 4,750 -10 100 475,000 1 184.864 5,500 J 100 4,600 B 600 66 BRIS Bank BRIsyariah Tbk. 950 1,000 940 965 15 175,858,100 169,166,564,000 20,889 189.216 970 J 3,702,100 965 T/B 15,749,000 67 BRMS Bumi Resources Minerals Tbk. 50 52 50 50 0 220,810,600 11,077,243,600 1,264 7.874 51 J 25,239,900 50 T/B 7,799,400 68 BSDE Bumi Serpong Damai Tbk. 780 805 775 795 15 102,161,600 81,096,260,500 3,070 155.728 800 J 1,481,900 795 T/B 1,660,400 69 BSIM Bank Sinarmas Tbk. 510 510 505 510 0 4,100 2,074,000 12 347.840 510 T/J 511,100 505 B 100 70 BSSR Baramulti Suksessarana Tbk. 1,445 1,480 1,430 1,430 -15 50,600 73,136,500 24 73.333 1,450 J 29,900 1,440 B 10,000 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 0 0 50 0 0 0 0 383.083 50 J 8,211,000 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 2,400 2,430 0 217,300 532,444,000 267 470.418 2,460 J 100 2,430 T/B 700 75 BTPS Bank BTPN Syariah Tbk. 3,860 3,900 3,830 3,830 -30 5,006,100 19,282,046,000 2,378 392.821 3,840 J 8,400 3,830 T/B 5,200 76 BUKK Bukaka Teknik Utama Tbk. 845 850 790 800 -45 96,600 78,545,500 105 135.593 800 T/J 27,200 795 B 2,800 77 BULL Buana Lintas Lautan Tbk. 294 298 290 292 -2 175,864,200 51,654,635,000 4,636 28.555 292 T/J 122,800 290 B 3,659,000 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,212,700 110,635,000 100 2.902 50 T/J 1,663,415,900 0 B 0 79 BWPT Eagle High Plantations Tbk. 112 115 112 112 0 66,844,200 7,581,890,000 2,285 24.495 113 J 1,079,700 112 T/B 5,686,600 80 BYAN Bayan Resources Tbk. 13,000 12,900 12,500 12,500 -500 18,600 235,970,000 59 215.517 12,900 J 400 12,500 T/B 2,100 81 CAMP Campina Ice Cream Industry Tbk. 288 290 268 268 -20 4,518,800 1,230,464,200 973 81.212 268 T/J 106,200 0 B 0 82 CARE Metro Healthcare Indonesia Tbk. 342 346 334 336 -6 173,420,000 59,262,387,200 3,163 326.214 338 J 16,900 334 B 135,000 83 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 41,500 388 B 33,200 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,970 2,000 1,985 1,990 20 102,100 203,348,000 120 411.157 1,990 T/J 1,400 1,985 B 400 85 CENT Centratama Telekomunikasi Indonesia Tbk. 160 164 154 155 -5 23,872,900 3,756,943,700 819 992.000 156 J 12,500 155 T/B 655,900 86 CITA Cita Mineral Investindo Tbk. 2,040 2,100 2,000 2,000 -40 13,900 28,612,000 28 7,257.421 2,010 J 200 2,000 T/B 1,000 87 CLAY Citra Putra Realty Tbk. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 600 0 B 0 88 CLEO Sariguna Primatirta Tbk. 530 535 525 530 0 7,392,300 3,932,208,000 841 2,304.348 530 T/J 133,700 525 B 623,900 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,110 1,070 1,075 -25 335,300 363,005,000 100 102.865 1,075 T/J 35,200 1,070 B 7,700 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 0 100 5,000 1 45.455 50 T/J 351,426,800 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 314 320 314 320 6 2,600 825,400 7 161.482 318 J 5,000 312 B 1,100 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. 770 795 770 785 15 52,259,900 40,933,071,500 3,080 175.757 785 T/J 1,678,600 780 B 81,300 95 DAYA Duta Intidaya Tbk. 535 530 500 500 -35 200 103,000 2 279.174 500 T/J 9,400 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,710 1,710 1,705 1,705 -5 6,400 10,927,500 8 3,422.183 1,710 J 3,900 1,705 T/B 600 97 DEWA Darma Henwa Tbk 50 50 50 50 0 1,000 50,000 3 16.496 50 T/J 296,103,500 0 B 0 98 DILD Intiland Development Tbk. 183 190 179 183 0 21,463,000 3,891,554,000 1,143 31.889 183 T/J 1,444,600 182 B 107,000 99 DIVA Distribusi Voucher Nusantara Tbk. 1,870 1,900 1,840 1,880 10 24,900 46,494,000 42 63.729 1,880 T/J 3,100 1,840 B 2,100 100 DLTA Delta Djakarta Tbk. 4,500 4,660 4,500 4,550 50 1,095,100 5,002,107,000 721 27,198.278 4,580 J 500 4,550 T/B 39,900 101 DMAS Puradelta Lestari Tbk. 242 248 234 238 -4 50,825,400 12,131,809,200 2,748 113.333 240 J 427,200 238 T/B 5,177,600 102 DMMX Digital Mediatama Maxima Tbk. 199 199 190 197 -2 9,173,200 1,786,328,200 784 85.652 197 T/J 423,300 196 B 100 103 DMND Diamond Food Indonesia Tbk. 940 945 940 945 5 33,700 31,763,000 48 103.279 945 T/J 7,900 935 B 19,100 104 DNAR Bank Oke Indonesia Tbk. 240 240 238 240 0 12,300 2,951,400 2 218.182 258 J 107,400 240 T/B 100 105 DNET Indoritel Makmur Internasional Tbk. 3,480 3,470 3,470 3,470 -10 10,300 35,741,000 4 3,048.165 3,480 J 300 3,400 B 14,000 106 DOID Delta Dunia Makmur Tbk. 290 308 292 294 4 102,536,800 30,724,957,400 5,173 398.029 296 J 713,900 294 T/B 3,515,700 107 DSNG Dharma Satya Nusantara Tbk. 428 434 426 430 2 2,328,000 1,000,181,600 311 116.216 432 J 150,000 430 T/B 202,200 108 DSSA Dian Swastatika Sentosa Tbk 20,075 19,975 19,000 19,975 -100 1,000 19,422,500 7 1,331.667 19,750 J 800 0 B 0 109 DUTI Duta Pertiwi Tbk 3,920 3,920 3,920 3,920 0 6,700 26,264,000 6 394.247 3,950 J 1,400 3,920 T/B 4,500 110 DVLA Darya-Varia Laboratoria Tbk. 2,760 2,770 2,700 2,700 -60 15,600 42,468,000 32 993.847 2,740 J 200 2,700 T/B 1,000 111 DWGL Dwi Guna Laksana Tbk. 208 210 197 204 -4 7,700 1,558,800 22 136.000 204 T/J 1,200 200 B 100 112 ELSA Elnusa Tbk. 246 260 244 252 6 139,029,300 35,380,339,400 4,798 63.000 252 T/J 3,518,900 250 B 4,902,600 113 ELTY Bakrieland Development Tbk. 50 50 50 50 0 800 40,000 3 10.308 50 T/J 685,767,300 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 5,525 5,750 5,525 5,750 225 299,000 1,713,225,000 13 798.611 6,000 J 2,500 5,750 T/B 1,000 115 EPMT Enseval Putera Megatrading Tbk. 1,895 1,890 1,870 1,885 -10 4,100 7,723,000 9 1,318.837 1,890 J 3,000 1,885 T/B 1,600 116 ERAA Erajaya Swasembada Tbk. 1,695 1,775 1,665 1,760 65 35,803,000 62,241,599,500 7,326 176.000 1,765 J 275,900 1,760 T/B 5,742,200 117 ESSA Surya Esa Perkasa Tbk. 166 170 163 163 -3 3,542,900 591,070,200 213 303.476 163 T/J 700 162 B 170,600 118 EXCL XL Axiata Tbk. 2,540 2,590 2,540 2,550 10 17,994,200 46,038,787,000 4,298 129.414 2,560 J 682,500 2,550 T/B 468,800 119 FAST Fast Food Indonesia Tbk. 910 915 900 915 5 38,100 34,522,500 39 2,877.992 915 T/J 98,800 910 B 700 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 600 4,200,000 2 1,604.180 7,050 J 1,500 6,975 B 1,000 121 FILM MD Pictures Tbk. 230 250 214 216 -14 20,520,300 4,785,483,000 3,083 102.857 218 J 31,600 216 T/B 295,100 122 FISH FKS Multi Agro Tbk. 2,800 2,840 2,840 2,840 40 100 284,000 1 2,272.000 2,800 J 1,300 2,650 B 500 123 FMII Fortune Mate Indonesia Tbk 550 520 520 520 -30 400 208,000 2 520.000 520 T/J 1,100 0 B 0 124 FREN Smartfren Telecom Tbk. 99 98 93 93 -6 802,282,200 75,449,189,700 20,265 5.167 93 T/J 22,052,500 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. 312 320 296 320 8 34,800 10,520,400 29 38.095 340 J 100 320 T/B 1,000 127 GIAA Garuda Indonesia (Persero) Tbk. 254 264 254 260 6 29,658,600 7,677,496,600 1,658 34.951 260 T/J 1,257,400 258 B 891,400 128 GJTL Gajah Tunggal Tbk. 555 585 555 560 5 9,251,600 5,284,659,000 1,124 109.942 565 J 46,200 560 T/B 215,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 82 80 81 0 8,769,700 709,447,900 221 20.250 82 J 918,100 81 T/B 1,196,800 130 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 131 GOOD Garudafood Putra Putri Jaya Tbk. 1,300 1,300 1,285 1,300 0 275,000 356,253,000 141 101.167 1,300 T/J 34,400 1,295 B 1,600 132 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. 149 0 0 149 0 0 0 0 83.823 148 J 2,800 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,160 3,340 3,150 3,160 0 256,200 815,213,000 113 85.405 3,200 J 10,000 3,160 T/B 56,100 135 HERO Hero Supermarket Tbk. 830 860 825 825 -5 17,300 14,292,000 18 1,722.051 825 T/J 10,300 815 B 5,000 136 HEXA Hexindo Adiperkasa Tbk. 3,600 3,650 3,590 3,590 -10 1,036,900 3,732,739,000 216 1,099.002 3,600 J 2,700 3,590 T/B 5,300 137 HITS Humpuss Intermoda Transportasi Tbk. 580 0 0 580 0 0 0 0 892.308 580 J 75,200 540 B 400 138 HOKI Buyung Poetra Sembada Tbk. 690 720 685 690 0 17,202,900 12,018,795,000 923 222.581 690 T/J 553,500 685 B 527,800 139 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. 238 238 232 234 -4 485,800 114,033,000 105 78.000 236 J 197,500 234 T/B 19,900 141 HRUM Harum Energy Tbk. 1,600 1,615 1,580 1,595 -5 2,912,600 4,653,465,000 735 30.673 1,595 T/J 36,400 1,590 B 103,700 142 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. 131 132 130 132 1 226,100 29,658,800 37 125.714 132 T/J 10,400 131 B 5,000 144 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. 820 850 810 820 0 16,808,600 13,973,423,500 2,329 115.412 825 J 596,500 820 T/B 20,800 146 IMJS Indomobil Multi Jasa Tbk. 320 332 312 314 -6 63,738,500 20,592,997,200 3,478 62.800 316 J 59,600 314 T/B 781,000 147 IMPC Impack Pratama Industri Tbk. 1,240 1,250 1,240 1,250 10 805,700 1,003,074,500 111 328.947 1,250 T/J 60,700 1,245 B 1,100 148 INAF Indofarma Tbk. 3,320 3,360 3,250 3,260 -60 4,535,300 14,930,243,000 2,074 1,304.000 3,270 J 12,600 3,260 T/B 163,600 149 INCO Vale Indonesia Tbk. 3,830 3,870 3,760 3,780 -50 11,640,900 44,376,923,000 2,714 1,542.857 3,790 J 31,800 3,780 T/B 755,500 150 INDR Indo-Rama Synthetics Tbk. 2,250 2,290 2,250 2,260 10 519,700 1,169,633,000 32 304.381 2,260 T/J 8,100 2,250 B 600 151 INDS Indospring Tbk. 2,140 2,030 1,995 1,995 -145 4,100 8,189,000 7 187.031 2,110 J 200 1,995 T/B 6,200 152 INDY Indika Energy Tbk. 1,060 1,095 1,055 1,060 0 18,957,400 20,379,014,500 1,798 35.932 1,065 J 136,400 1,060 T/B 1,100,500 153 INKP Indah Kiat Pulp & Paper Tbk. 9,375 9,550 9,275 9,500 125 10,010,000 94,444,160,000 4,455 489.522 9,500 T/J 328,700 9,475 B 98,300 154 INPP Indonesian Paradise Property Tbk. 695 700 650 700 5 1,400 956,500 7 666.667 695 J 7,500 660 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,500 1,535 1,405 1,405 -95 265,700 398,994,500 117 509.058 1,405 T/J 4,600 1,400 B 1,000 156 INRU Toba Pulp Lestari Tbk. 835 835 785 835 0 3,300 2,747,000 7 8.477 835 T/J 1,000 0 B 0 157 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,375 12,125 12,250 50 2,167,200 26,537,652,500 1,740 490.000 12,275 J 39,700 12,250 T/B 3,500 158 IPCM Jasa Armada Indonesia Tbk. 232 232 218 218 -14 1,394,100 308,516,400 198 57.368 220 J 37,600 218 T/B 91,300 159 IPTV MNC Vision Networks Tbk. 308 310 300 306 -2 34,377,200 10,550,883,200 7,040 127.500 306 T/J 261,300 304 B 482,800 160 ISAT Indosat Tbk. 2,430 2,440 2,360 2,380 -50 3,843,200 9,231,894,000 1,551 170.000 2,390 J 200,900 2,380 T/B 276,600 161 ITMG Indo Tambangraya Megah Tbk. 8,500 8,775 8,500 8,600 100 4,349,900 37,632,590,000 3,254 61.429 8,625 J 108,000 8,600 T/B 22,900 162 JECC Jembo Cable Company Tbk. 5,500 6,400 6,000 6,000 500 31,500 200,200,000 18 454.735 6,250 J 100 5,500 B 500 163 JGLE Graha Andrasentra Propertindo Tbk. 50 50 50 50 0 200 10,000 2 35.714 50 T/J 164,794,800 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 452 434 434 434 -18 100 43,400 1 246.185 488 J 20,000 436 B 3,300 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 346 350 344 348 2 203,000 70,733,800 10 288.039 348 T/J 181,100 346 B 50,000 166 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,155 1,120 1,125 -15 15,310,300 17,357,684,500 2,504 307.545 1,130 J 327,000 1,125 T/B 384,800 167 JRPT Jaya Real Property Tbk. 430 436 430 432 2 1,249,000 539,357,000 183 415.385 434 J 131,600 432 T/B 126,000 168 JSMR Jasa Marga (Persero) Tbk. 3,940 3,980 3,940 3,980 40 4,891,400 19,403,620,000 1,445 234.697 3,980 T/J 259,500 3,970 B 58,200 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,030 1,020 1,030 0 4,300 4,387,000 2 221.830 1,055 J 200 960 B 1,000 170 JTPE Jasuindo Tiga Perkasa Tbk. 830 845 830 830 0 263,800 219,529,000 37 1,844.444 830 T/J 105,500 825 B 18,800 171 KAEF Kimia Farma Tbk. 3,310 3,360 3,220 3,240 -70 12,932,000 42,505,253,000 5,306 3,240.000 3,250 J 62,900 3,240 T/B 341,400 172 KBAG Karya Bersama Anugerah Tbk. 140 134 131 131 -9 31,666,600 4,155,773,000 4,248 131.000 131 T/J 3,304,000 0 B 0 173 KBLI KMI Wire & Cable Tbk. 320 324 310 310 -10 13,282,900 4,180,984,000 762 37.668 310 T/J 432,100 308 B 361,200 174 KEEN Kencana Energi Lestari Tbk. 314 318 310 316 2 2,443,900 768,470,200 155 79.798 316 T/J 7,200 312 B 13,300 175 KEJU Mulia Boga Raya Tbk. 1,120 1,130 1,115 1,130 10 179,900 202,115,000 72 150.667 1,135 J 6,600 1,130 T/B 59,100 176 KIJA Kawasan Industri Jababeka Tbk. 149 151 143 143 -6 2,359,600 344,801,800 248 4.961 144 J 5,700 143 T/B 690,700 177 KINO Kino Indonesia Tbk. 3,160 3,190 3,150 3,170 10 274,100 872,255,000 66 83.421 3,170 T/J 6,700 3,160 B 100 178 KMTR Kirana Megatara Tbk. 314 318 318 318 4 3,300 1,049,400 2 69.432 318 T/J 891,500 314 B 10,000 179 KOTA DMS Propertindo Tbk. 645 655 645 650 5 7,988,800 5,190,674,000 328 325.000 650 T/J 144,100 645 B 255,300 180 KPIG MNC Land Tbk. 106 109 105 106 0 21,249,400 2,293,534,900 291 228.089 106 T/J 128,700 105 B 654,400 181 KRAS Krakatau Steel (Persero) Tbk. 402 438 404 406 4 587,759,100 247,051,487,800 31,397 50.475 408 J 1,915,800 406 T/B 451,700 182 KREN Kresna Graha Investama Tbk. 106 118 106 117 11 123,826,300 14,032,703,800 7,429 1,217.228 118 J 4,376,200 117 T/B 3,913,100 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 6,250 6,250 6,250 0 200 1,250,000 2 103.306 6,250 T/J 1,800 5,825 B 200 184 LINK Link Net Tbk. 1,870 1,880 1,850 1,855 -15 1,955,100 3,631,905,500 1,167 115.938 1,860 J 3,200 1,855 T/B 11,200 185 LPCK Lippo Cikarang Tbk 960 985 945 950 -10 2,006,800 1,921,230,500 338 107.109 950 T/J 133,000 945 B 24,600 186 LPKR Lippo Karawaci Tbk. 157 160 154 158 1 47,593,900 7,469,957,000 2,104 51.021 158 T/J 3,932,100 156 B 304,100 187 LPPF Matahari Department Store Tbk. 1,295 1,315 1,285 1,285 -10 11,249,000 14,536,083,500 1,923 29.118 1,290 J 293,300 1,285 T/B 106,200 188 LSIP PP London Sumatra Indonesia Tbk. 965 985 970 980 15 22,692,000 22,224,863,500 2,164 252.903 985 J 4,923,000 980 T/B 105,900 189 MAIN Malindo Feedmill Tbk. 620 630 610 610 -10 4,194,300 2,594,549,500 813 346.591 615 J 145,700 610 T/B 813,300 190 MAPA Map Aktif Adiperkasa Tbk. 2,340 2,340 2,260 2,280 -60 499,500 1,140,939,000 255 108.571 2,290 J 10,000 2,280 T/B 38,900 191 MAPB MAP Boga Adiperkasa Tbk. 1,325 1,325 1,310 1,310 -15 25,500 33,715,500 7 77.976 1,400 J 2,700 1,310 T/B 1,000 192 MAPI Mitra Adiperkasa Tbk. 685 695 680 685 0 12,940,100 8,877,720,500 1,878 1,099.254 685 T/J 50,700 680 B 2,046,600 193 MARK Mark Dynamics Indonesia Tbk. 910 915 895 900 -10 2,887,700 2,611,946,500 497 1,800.000 900 T/J 3,200 895 B 153,200 194 MASA Multistrada Arah Sarana Tbk. 545 560 540 545 0 54,300 29,588,000 12 387.514 545 T/J 25,000 540 B 54,500 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,800 J 100 6,125 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,290 2,130 2,130 2,130 -160 369,500 787,035,000 257 163.846 2,130 T/J 923,000 0 B 0 197 MCAS M Cash Integrasi Tbk. 1,825 1,870 1,820 1,865 40 316,900 583,934,000 218 134.657 1,870 J 1,400 1,865 T/B 2,200 198 MCOR Bank China Construction Bank Indonesia Tbk. 141 143 138 139 -2 11,364,000 1,585,632,900 505 124.673 139 T/J 139,100 138 B 1,071,200 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 16,000 800,000 61 36.232 50 T/J 1,367,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 1,720 1,735 -55 149,498,800 260,470,420,000 23,261 452.421 1,735 T/J 1,331,300 1,730 B 1,812,900 201 MEDC Medco Energi Internasional Tbk. 575 585 560 560 -15 88,253,800 50,296,291,500 3,916 986.315 565 J 1,517,500 560 T/B 12,063,000 202 MEGA Bank Mega Tbk. 6,950 7,350 7,000 7,300 350 34,700 247,075,000 13 5,321.165 7,300 T/J 4,900 7,050 B 6,000 203 MERK Merck Tbk. 3,260 3,320 3,260 3,260 0 53,600 175,816,000 87 8,595.460 3,270 J 15,300 3,260 T/B 2,000 204 META Nusantara Infrastructure Tbk. 113 114 112 112 -1 1,269,800 142,971,600 49 33.931 113 J 58,900 111 B 127,900 205 MFIN Mandala Multifinance Tbk. 1,010 1,000 950 1,000 -10 26,000 25,917,500 14 1,025.641 1,000 T/J 77,400 990 B 100 206 MGRO Mahkota Group Tbk. 800 815 800 800 0 2,460,000 1,983,967,500 290 355.556 800 T/J 104,000 795 B 112,700 207 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 1,300 1,300 0 200 260,000 2 472.727 1,350 J 200 1,300 T/B 50,400 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,380 2,390 2,350 2,370 -10 22,453,700 53,082,807,000 1,553 139.536 2,370 T/J 53,600 2,360 B 30,900 209 MKPI Metropolitan Kentjana Tbk. 13,000 13,000 12,400 12,800 -200 3,100 38,980,000 19 609.524 12,800 T/J 100 12,500 B 200 210 MLBI Multi Bintang Indonesia Tbk. 9,600 9,625 9,500 9,600 0 51,900 496,907,500 68 61,146.497 9,625 J 300 9,525 B 700 211 MLPT Multipolar Technology Tbk. 605 610 600 610 5 71,300 43,039,000 45 127.083 610 T/J 6,000 605 B 500 212 MMLP Mega Manunggal Property Tbk. 260 272 242 258 -2 23,765,300 6,037,494,400 1,142 44.103 258 T/J 256,400 256 B 68,400 213 MNCN Media Nusantara Citra Tbk. 895 915 895 905 10 47,882,400 43,323,905,500 3,662 100.556 910 J 2,340,700 905 T/B 84,600 214 MOLI Madusari Murni Indah Tbk. 900 900 900 900 0 23,100 20,790,000 9 155.172 900 T/J 554,500 850 B 1,100 215 MPMX Mitra Pinasthika Mustika Tbk. 480 482 474 480 0 4,328,500 2,062,032,800 1,042 32.000 480 T/J 54,900 478 B 18,800 216 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 790 J 1,000 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,400 J 2,000 4,130 B 100 218 MSIN MNC Studios International Tbk. 296 298 288 296 0 4,302,000 1,270,323,600 1,096 59.200 296 T/J 324,500 294 B 21,900 219 MSKY MNC Sky Vision Tbk. 920 920 880 920 0 21,600 19,705,000 21 60.526 920 T/J 23,000 880 B 7,100 220 MTDL Metrodata Electronics Tbk. 1,590 1,620 1,590 1,615 25 3,067,500 4,949,365,500 776 2,907.395 1,615 T/J 452,700 1,610 B 21,600 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 75,571,700 0 B 0 222 MTLA Metropolitan Land Tbk. 386 386 386 386 0 200 77,200 1 162.286 386 T/J 15,500 374 B 2,500 223 MYOH Samindo Resources Tbk. 1,120 1,150 1,095 1,150 30 163,200 185,664,000 63 136.974 1,150 T/J 4,900 1,120 B 100 224 MYOR Mayora Indah Tbk. 2,400 2,430 2,360 2,400 0 4,564,300 10,910,257,000 2,099 12,006.003 2,400 T/J 25,200 2,390 B 2,800 225 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. 370 400 368 400 30 20,841,900 8,115,941,200 3,061 388.350 400 T/J 187,000 398 B 106,000 228 NFCX NFC Indonesia Tbk. 1,730 0 0 1,730 0 0 0 0 93.514 1,670 J 800 1,610 B 700 229 NIKL Pelat Timah Nusantara Tbk. 890 905 890 900 10 4,363,000 3,922,249,000 999 276.923 900 T/J 137,500 895 B 406,700 230 NIRO City Retail Developments Tbk. 143 140 134 140 -3 3,000 403,200 4 133.333 140 T/J 800 134 B 1,000 231 NISP Bank OCBC NISP Tbk. 750 765 750 755 5 28,100 21,246,000 43 914.885 760 J 43,600 755 T/B 3,600 232 NOBU Bank Nationalnobu Tbk. 700 700 660 700 0 600 414,000 5 186.667 700 T/J 100 675 B 100 233 PALM Provident Agro Tbk. 294 300 290 290 -4 5,300 1,549,800 9 79.263 296 J 30,100 288 B 30,000 234 PBID Panca Budi Idaman Tbk. 920 930 905 915 -5 178,000 162,361,000 100 107.647 915 T/J 48,600 905 B 2,500 235 PBRX Pan Brothers Tbk. 258 264 252 256 -2 1,587,500 408,657,600 160 453.097 258 J 86,400 256 T/B 127,700 236 PBSA Paramita Bangun Sarana Tbk. 690 685 685 685 -5 300 205,500 2 57.083 680 J 2,000 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,315 1,340 1,315 1,325 10 92,556,200 122,842,611,000 7,860 441.667 1,330 J 906,200 1,325 T/B 703,300 238 PGUN Pradiksi Gunatama Tbk. 288 292 282 292 4 28,300 8,219,000 20 253.913 290 J 210,800 278 B 10,100 239 PLIN Plaza Indonesia Realty Tbk. 2,410 2,410 2,400 2,400 -10 1,000 2,407,000 4 995.892 2,450 J 300 2,400 T/B 10,100 240 PMJS Putra Mandiri Jembar Tbk. 127 130 127 130 3 58,300 7,407,200 6 104.000 130 T/J 21,900 128 B 10,000 241 PNBN Bank Pan Indonesia Tbk 835 845 820 825 -10 6,840,000 5,663,471,000 473 1,373.626 830 J 948,400 825 T/B 706,200 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 481,900 24,095,000 37 50.000 50 T/J 5,582,700 0 B 0 243 PNIN Paninvest Tbk. 770 790 765 765 -5 470,400 365,108,500 99 813.484 770 J 62,100 765 T/B 103,900 244 PNLF Panin Financial Tbk. 210 214 208 210 0 41,009,400 8,657,140,400 1,350 226.978 210 T/J 1,259,500 208 B 6,737,000 245 POLI Pollux Investasi Internasional Tbk. 1,075 1,090 1,025 1,065 -10 19,700 21,351,500 20 65.138 1,065 T/J 1,400 1,015 B 200 246 POLL Pollux Properti Indonesia Tbk. 3,750 3,840 3,700 3,810 60 28,200 105,808,000 90 619.512 3,810 T/J 4,500 3,750 B 100 247 PORT Nusantara Pelabuhan Handal Tbk. 600 750 570 570 -30 17,300 12,172,000 19 106.542 680 J 64,400 570 T/B 300 248 POWR Cikarang Listrindo Tbk. 605 610 600 600 -5 18,132,100 10,946,271,000 1,240 40.000 605 J 1,772,600 600 T/B 3,386,600 249 PPRE PP Presisi Tbk. 180 183 176 177 -3 9,758,400 1,752,701,900 1,525 41.163 179 J 243,000 177 T/B 61,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 720,100 36,005,000 102 108.108 50 T/J 96,880,200 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,100 3,100 0 100,100 310,310,000 4 47.692 3,110 J 1,200 3,080 B 1,600 252 PRIM Royal Prima Tbk. 268 270 268 270 2 6,300 1,690,600 7 54.000 270 T/J 58,300 268 B 100 253 PSAB J Resources Asia Pasifik Tbk. 250 256 236 252 2 51,200,500 12,716,025,400 2,951 817.571 252 T/J 2,479,600 250 B 234,300 254 PSGO Palma Serasih Tbk. 110 109 105 107 -3 118,200 12,668,100 11 101.905 108 J 700 107 T/B 7,000 255 PTBA Bukit Asam Tbk. 2,130 2,160 2,120 2,130 0 26,919,000 57,512,057,000 4,204 1,852.174 2,130 T/J 2,693,300 2,120 B 2,042,900 256 PTPP PP (Persero) Tbk. 1,005 1,025 995 1,000 -5 39,251,900 39,526,461,500 3,157 187.970 1,000 T/J 183,700 995 B 3,311,200 257 PTPW Pratama Widya Tbk. 1,620 1,615 1,510 1,510 -110 1,386,800 2,102,456,000 338 232.308 1,510 T/J 208,100 0 B 0 258 PTRO Petrosea Tbk. 1,980 1,990 1,965 1,970 -10 363,800 718,817,500 295 1,576.000 1,970 T/J 14,200 1,965 B 69,300 259 PTSN Sat Nusapersada Tbk 240 250 240 242 2 8,304,900 2,028,583,200 700 125.173 244 J 28,700 242 T/B 309,900 260 PWON Pakuwon Jati Tbk. 418 424 416 420 2 69,943,800 29,358,301,400 3,683 1,619.183 422 J 1,900,100 420 T/B 305,700 261 PZZA Sarimelati Kencana Tbk. 665 675 650 655 -10 2,195,500 1,443,854,000 478 59.545 655 T/J 143,100 650 B 1,030,000 262 RALS Ramayana Lestari Sentosa Tbk. 675 655 630 640 -35 55,933,500 35,990,658,500 7,879 400.000 640 T/J 5,600 635 B 3,866,700 263 RDTX Roda Vivatex Tbk 5,800 5,800 5,800 5,800 0 600 3,480,000 3 305.554 6,950 J 48,900 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. 420 426 420 426 6 372,000 157,168,000 87 261.350 426 T/J 14,500 424 B 1,000 266 RMBA Bentoel Internasional Investama Tbk. 580 600 550 590 10 529,000 306,465,000 183 4,616.588 590 T/J 141,800 585 B 2,000 267 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,190 1,175 1,190 5 950,300 1,123,105,000 207 466.667 1,190 T/J 44,900 1,180 B 480,900 268 SAMF Saraswanti Anugerah Makmur Tbk. 366 374 366 368 2 16,500 6,072,000 14 306.667 374 J 1,700 368 T/B 7,000 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,170 J 500 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,500 10,450 10,500 0 1,500 15,725,000 3 6,774.194 10,500 T/J 5,200 9,850 B 100 271 SCMA Surya Citra Media Tbk. 1,220 1,290 1,210 1,275 55 61,102,900 77,384,088,500 7,143 576.785 1,275 T/J 746,800 1,270 B 345,400 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 0 0 780 0 0 0 0 872.434 780 J 2,100 730 B 100 273 SFAN Surya Fajar Capital Tbk. 975 970 930 970 -5 629,000 600,691,500 155 515.957 970 T/J 7,600 965 B 200 274 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,695 1,695 0 26,700 45,260,500 20 72.436 1,695 T/J 2,500 1,690 B 1,200 275 SHID Hotel Sahid Jaya International Tbk. 3,600 0 0 3,600 0 0 0 0 167.295 3,600 J 100 0 B 0 276 SHIP Sillo Maritime Perdana Tbk. 620 645 600 615 -5 1,276,100 799,787,000 261 439.286 615 T/J 23,100 610 B 5,100 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,405 1,465 1,405 1,420 15 28,382,900 40,560,079,500 6,118 244.828 1,425 J 170,400 1,420 T/B 123,100 278 SILO Siloam International Hospitals Tbk. 4,490 4,490 4,300 4,320 -170 542,900 2,363,348,000 468 49.064 4,370 J 100 4,300 B 111,100 279 SIMP Salim Ivomas Pratama Tbk. 336 344 338 338 2 10,062,600 3,421,035,600 1,015 30.727 338 T/J 910,300 336 B 778,600 280 SIPD Sierad Produce Tbk. 1,250 1,250 1,250 1,250 0 2,200 2,750,000 2 1.389 1,200 J 100 1,165 B 500 281 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 4,400 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,150 5,225 5,125 5,125 -25 251,400 1,298,727,500 62 4,456.522 5,150 J 600 5,125 T/B 2,800 283 SMAR Smart Tbk. 3,180 3,260 3,200 3,200 20 11,000 35,206,000 7 1,057.292 3,200 T/J 200 3,190 B 1,100 284 SMBR Semen Baturaja (Persero) Tbk. 605 620 605 605 0 11,517,700 7,021,849,000 1,603 108.036 610 J 408,400 605 T/B 288,200 285 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,180 1,090 1,160 70 413,800 470,872,500 225 1,400.966 1,160 T/J 18,900 1,155 B 200 286 SMRA Summarecon Agung Tbk. 640 665 640 660 20 85,538,300 56,322,582,000 3,042 1,084.456 665 J 2,419,000 660 T/B 2,280,200 287 SMSM Selamat Sempurna Tbk. 1,200 1,205 1,150 1,175 -25 5,929,500 6,977,495,500 1,608 3,138.439 1,175 T/J 162,000 1,170 B 108,500 288 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. 460 478 456 472 12 234,700 109,675,000 118 40.690 470 J 900 464 B 5,600 290 SQMI Wilton Makmur Indonesia Tbk. 178 180 176 176 -2 7,674,200 1,363,759,000 557 100.013 177 J 5,000 176 T/B 178,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 140 143 137 141 1 129,700 18,250,700 28 150.479 141 T/J 900 140 B 10,000 292 SRIL Sri Rejeki Isman Tbk. 230 232 222 224 -6 42,329,600 9,548,797,400 2,366 93.333 224 T/J 3,070,400 222 B 7,142,700 293 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,870 2,850 2,860 10 25,600 73,201,000 18 52.000 2,870 J 20,400 2,850 B 1,000 294 SSIA Surya Semesta Internusa Tbk. 388 390 380 384 -4 67,910,400 26,185,582,000 1,144 157.538 386 J 21,900 384 T/B 936,300 295 SSMS Sawit Sumbermas Sarana Tbk. 800 810 795 810 10 239,500 191,105,000 155 120.896 805 J 9,500 795 B 48,500 296 STTP Siantar Top Tbk. 6,950 6,725 6,500 6,725 -225 900 5,922,500 7 3,973.882 7,800 J 300 6,725 T/B 1,100 297 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. 4,140 0 0 4,140 0 0 0 0 127.151 4,230 J 300 3,860 B 100 299 SURE Super Energy Tbk. 2,900 2,890 2,890 2,890 -10 100 289,000 1 1,864.516 2,900 J 200 2,890 T/B 100 300 TAMU Pelayaran Tamarin Samudra Tbk. 54 55 53 54 0 3,731,300 201,495,500 414 493.376 54 T/J 1,882,700 53 B 950,700 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 8,400 420,000 7 47.170 50 T/J 71,060,000 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,250 1,230 1,245 -5 31,241,200 38,744,003,000 1,788 307.407 1,245 T/J 745,000 1,240 B 854,800 303 TBLA Tunas Baru Lampung Tbk. 795 800 775 795 0 12,705,600 10,052,218,000 1,357 181.032 795 T/J 836,000 790 B 461,800 304 TCID Mandom Indonesia Tbk. 7,050 7,200 7,100 7,100 50 3,800 27,075,000 9 696.406 7,000 J 2,500 6,850 B 100 305 TCPI Transcoal Pacific Tbk. 4,320 4,420 4,320 4,390 70 10,086,000 44,078,744,000 6,819 3,181.159 4,400 J 56,700 4,390 T/B 1,000 306 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. 278 282 282 282 4 3,700 1,043,400 1 63.905 0 J 0 282 T/B 15,600 308 TGKA Tigaraksa Satria Tbk. 7,750 7,750 7,750 7,750 0 100 775,000 1 6,368.642 8,100 J 100 7,800 B 200 309 TINS Timah Tbk. 775 835 775 820 45 102,387,800 83,797,787,000 7,519 419.015 825 J 1,276,800 820 T/B 3,937,000 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,800 7,000 6,800 6,925 125 5,006,400 34,588,932,500 3,174 428.161 6,950 J 255,100 6,925 T/B 920,800 311 TOBA Toba Bara Sejahtra Tbk. 378 470 372 470 92 2,672,300 1,238,051,600 38 99.181 470 T/J 6,600 360 B 500 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 2,000 100,000 3 80.475 50 T/J 181,912,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 304 308 300 300 -4 4,407,200 1,328,003,200 638 107.826 302 J 38,700 300 T/B 71,500 314 TOTO Surya Toto Indonesia Tbk. 220 222 218 222 2 228,100 50,589,600 30 720.148 222 T/J 10,800 218 B 9,800 315 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. 252 256 250 254 2 13,538,600 3,405,471,200 785 127.000 254 T/J 363,100 252 B 50,500 317 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. 392 400 392 392 0 44,200 17,331,400 13 233.834 394 J 7,900 392 T/B 54,100 319 TSPC Tempo Scan Pacific Tbk. 1,365 1,375 1,365 1,370 5 627,400 859,716,000 212 244.398 1,370 T/J 200 1,365 B 15,900 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,430 2,440 2,260 2,260 -170 83,900 198,129,000 51 58.701 2,300 J 83,500 2,260 T/B 11,400 321 TURI Tunas Ridean Tbk. 1,340 1,340 1,335 1,335 -5 100,500 134,669,000 12 2,966.667 1,345 J 2,800 1,335 T/B 3,000 322 UCID Uni-Charm Indonesia Tbk. 1,460 1,460 1,435 1,450 -10 106,900 155,202,500 97 96.667 1,460 J 40,500 1,450 T/B 4,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,820 1,840 1,795 1,805 -15 1,172,800 2,122,997,500 865 3,499.690 1,805 T/J 58,200 1,800 B 79,700 324 UNIC Unggul Indah Cahaya Tbk. 3,520 3,800 3,510 3,800 280 11,200 42,216,000 18 140.737 3,790 J 300 3,570 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,350 1,350 1,340 1,350 0 4,100 5,520,500 32 112.500 1,350 T/J 31,200 1,340 B 200 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 199 195 196 0 16,403,600 3,227,012,100 868 67.586 197 J 1,486,500 196 T/B 1,411,300 327 WIKA Wijaya Karya (Persero) Tbk. 1,270 1,300 1,265 1,295 25 18,892,100 24,257,885,500 2,845 332.860 1,300 J 1,358,600 1,295 T/B 3,100 328 WOOD Integra Indocabinet Tbk. 408 408 400 404 -4 14,737,200 5,949,986,600 1,169 155.385 404 T/J 600,700 402 B 309,100 329 WSBP Waskita Beton Precast Tbk. 170 173 170 171 1 35,705,800 6,117,122,600 1,384 34.898 172 J 550,600 171 T/B 1,489,700 330 WSKT Waskita Karya (Persero) Tbk. 675 685 655 665 -10 36,614,400 24,432,343,000 2,919 179.487 665 T/J 106,100 660 B 3,102,700 331 WTON Wijaya Karya Beton Tbk. 276 282 276 278 2 7,083,300 1,973,332,800 610 47.119 278 T/J 899,900 276 B 1,173,400 332 ZINC Kapuas Prima Coal Tbk. 139 142 137 139 0 312,383,200 43,447,495,100 6,252 495.526 139 T/J 8,331,200 138 B 7,607,800 Total 7,458,800,900 4,047,677,027,900 454,466 5,746,127,600 219,669,200 Jakarta, 28 August 2020 Trading Division