List of Securities Quotation: IDX SMC Composite Date: Monday, 31 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. 10,125 10,250 9,875 10,175 50 2,773,000 28,009,787,500 1,875 826.591 10,175 T/J 109,000 10,025 B 6,300 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,875 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. 955 955 955 955 0 100 95,500 1 25.467 955 T/J 4,200 900 B 300 4 ACES Ace Hardware Indonesia Tbk. 1,605 1,620 1,500 1,545 -60 29,206,500 45,830,949,500 7,539 1,884.146 1,550 J 1,500 1,545 T/B 492,500 5 ADHI Adhi Karya (Persero) Tbk. 610 615 595 595 -15 13,184,100 7,959,137,000 2,045 467.279 600 J 689,200 595 T/B 1,404,500 6 ADMF Adira Dinamika Multi Finance Tbk. 7,975 7,975 7,700 7,700 -275 227,900 1,782,130,000 432 331.183 7,725 J 1,300 7,700 T/B 2,400 7 ADRO Adaro Energy Tbk. 1,145 1,165 1,085 1,085 -60 85,351,100 95,721,861,500 9,851 98.636 1,095 J 4,100 1,085 T/B 5,721,800 8 AGII Aneka Gas Industri Tbk. 500 500 494 498 -2 314,500 156,514,600 141 45.273 498 T/J 20,500 494 B 44,300 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 392 368 380 0 99,405,500 38,125,861,400 5,874 620.834 382 J 377,600 380 T/B 8,769,200 10 AGRS Bank IBK Indonesia Tbk. 192 192 185 190 -2 45,600 8,666,300 15 172.727 192 J 5,600 186 B 20,000 11 AKRA AKR Corporindo Tbk. 2,870 2,920 2,860 2,900 30 15,111,300 43,722,878,000 2,275 2,311.291 2,900 T/J 1,427,300 2,890 B 34,600 12 AMAG Asuransi Multi Artha Guna Tbk. 206 210 202 206 0 691,000 141,334,400 118 196.190 206 T/J 24,300 204 B 1,000 13 AMAR Bank Amar Indonesia Tbk. 356 362 356 360 4 56,600 20,237,400 35 206.897 360 T/J 14,700 356 B 99,600 14 AMFG Asahimas Flat Glass Tbk. 2,560 2,560 2,550 2,560 0 4,900 12,534,000 3 104.490 2,560 T/J 200 2,500 B 6,100 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,120 J 23,100 2,070 B 2,500 16 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 1,379,100 986,409,500 327 1,824.492 715 T/J 222,200 710 B 27,600 17 ANJT Austindo Nusantara Jaya Tbk. 540 0 0 540 0 0 0 0 45.000 540 J 300 520 B 400 18 ANTM Aneka Tambang Tbk. 820 855 810 820 0 229,956,400 191,332,954,500 14,670 540.647 820 T/J 2,018,300 815 B 1,796,200 19 APIC Pacific Strategic Financial Tbk. 825 880 820 880 55 16,061,700 13,703,093,000 2,820 936.011 880 T/J 106,800 860 B 8,000 20 APLN Agung Podomoro Land Tbk. 122 124 115 117 -5 59,777,700 7,160,885,600 1,924 32.055 117 T/J 1,667,600 116 B 1,421,900 21 ARII Atlas Resources Tbk. 458 450 436 450 -8 11,600 5,198,600 7 30.000 458 J 50,800 448 B 200 22 ARNA Arwana Citramulia Tbk. 450 450 442 448 -2 121,100 54,024,600 66 3,044.926 448 T/J 148,200 444 B 9,600 23 ARTO Bank Jago Tbk. 2,550 3,000 2,560 2,630 80 791,700 2,211,969,000 620 13,254.712 2,670 J 4,500 2,630 T/B 1,800 24 ASMI Asuransi Kresna Mitra Tbk. 1,145 1,145 1,140 1,140 -5 4,500 5,133,000 6 2,111.111 1,140 T/J 2,000 1,135 B 2,900 25 ASRI Alam Sutera Realty Tbk. 128 132 123 125 -3 193,724,300 24,808,542,300 4,742 119.048 125 T/J 5,225,700 124 B 1,069,100 26 ASSA Adi Sarana Armada Tbk. 575 585 545 550 -25 11,974,100 6,800,869,000 1,130 141.026 555 J 17,100 550 T/B 1,750,600 27 ATIC Anabatic Technologies Tbk. 630 630 595 630 0 300 182,000 3 90.000 645 J 5,500 595 B 2,300 28 AUTO Astra Otoparts Tbk. 905 910 870 870 -35 1,318,900 1,169,111,500 564 786.832 880 J 81,400 870 T/B 53,900 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 49,500 2,475,000 9 57.388 50 T/J 45,963,900 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 410 398 398 0 34,100 13,705,000 15 293.435 400 J 8,000 398 T/B 14,400 31 BALI Bali Towerindo Sentra Tbk. 895 900 890 900 5 5,700 5,127,000 4 1,125.000 895 J 3,700 840 B 600 32 BBKP Bank Bukopin Tbk. 294 304 276 286 -8 413,344,500 119,950,178,200 12,150 85.761 288 J 1,841,300 286 T/B 20,581,100 33 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,590 J 10,000 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,590 1,610 1,545 1,575 -15 38,418,600 60,846,181,000 5,827 205.435 1,580 J 387,900 1,575 T/B 149,600 35 BBYB Bank Yudha Bhakti Tbk. 274 276 274 276 2 79,100 21,827,800 6 281.002 276 T/J 22,900 270 B 200 36 BCAP MNC Kapital Indonesia Tbk. 133 133 124 128 -5 1,527,900 193,877,200 180 362.997 128 T/J 12,800 127 B 102,000 37 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 5,200 38 BDMN Bank Danamon Indonesia Tbk. 2,730 2,760 2,630 2,720 -10 3,404,300 9,201,777,000 1,000 1.536 2,720 T/J 321,700 2,670 B 3,600 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 34,300 1,715,000 19 217.306 50 T/J 1,273,129,600 0 B 0 40 BELL Trisula Textile Industries Tbk. 156 155 152 152 -4 7,401,000 1,141,330,800 594 506.667 152 T/J 199,400 151 B 647,100 41 BEST Bekasi Fajar Industrial Estate Tbk. 147 171 147 154 7 665,068,300 106,280,890,800 17,614 90.588 155 J 472,300 154 T/B 5,066,800 42 BFIN BFI Finance Indonesia Tbk. 418 436 390 410 -8 36,914,500 15,539,467,600 2,523 2,101.056 412 J 29,800 410 T/B 51,300 43 BHAT Bhakti Multi Artha Tbk. 438 454 438 450 12 141,374,900 63,340,569,000 3,212 436.893 452 J 275,100 450 T/B 2,900 44 BHIT MNC Investama Tbk. 50 50 50 50 0 5,100 255,000 8 146.220 50 T/J 64,323,100 0 B 0 45 BINA Bank Ina Perdana Tbk. 855 860 825 825 -30 5,192,200 4,382,048,000 224 466.112 825 T/J 134,500 820 B 500 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 109,100 5,455,000 10 35.714 50 T/J 60,965,900 0 B 0 47 BIRD Blue Bird Tbk. 1,045 1,080 1,030 1,040 -5 1,733,400 1,811,792,000 275 16.000 1,045 J 31,100 1,040 T/B 153,800 48 BISI BISI International Tbk. 885 920 890 905 20 4,112,600 3,734,901,000 731 452.500 910 J 178,500 905 T/B 489,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,120 1,135 1,045 1,055 -65 29,686,700 32,056,952,500 4,391 175.833 1,060 J 318,300 1,055 T/B 539,800 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 615 625 580 595 -20 31,541,700 18,820,026,500 5,557 138.372 600 J 529,700 595 T/B 543,500 51 BKSL Sentul City Tbk. 50 50 50 50 0 114,100 5,705,000 17 3.455 50 T/J 261,195,600 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 73 76 72 72 -1 19,000 1,388,400 11 165.213 75 J 10,000 72 T/B 25,400 53 BLTA Berlian Laju Tanker Tbk 50 0 0 50 0 0 0 0 0.658 50 J 105,683,300 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,500 3,350 3,350 3,350 -150 100 335,000 1 223.333 3,680 J 100 3,350 T/B 100 55 BMAS Bank Maspion Indonesia Tbk. 308 292 290 290 -18 3,400 986,200 7 90.625 298 J 100 288 B 12,200 56 BMTR Global Mediacom Tbk. 310 312 292 296 -14 130,263,400 39,285,588,400 8,569 240.925 298 J 556,600 296 T/B 1,023,600 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 44,300 2,215,000 7 0.172 50 T/J 84,152,000 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 850 865 800 815 -35 14,015,500 11,625,854,500 2,045 6.018 815 T/J 613,600 810 B 94,000 59 BNII Bank Maybank Indonesia Tbk. 244 248 232 234 -10 6,009,700 1,439,748,400 683 2.788 236 J 209,600 234 T/B 778,900 60 BNLI Bank Permata Tbk. 1,320 1,325 1,320 1,325 5 24,972,900 33,018,390,500 453 14.426 1,325 T/J 5,744,200 1,320 B 11,850,000 61 BOGA Bintang Oto Global Tbk. 1,405 1,450 1,405 1,450 45 105,091,000 148,633,196,000 4,716 1,407.767 1,450 T/J 68,100 1,425 B 600 62 BOLT Garuda Metalindo Tbk. 710 740 665 740 30 2,300 1,570,000 7 134.545 740 T/J 1,900 705 B 100 63 BPFI Batavia Prosperindo Finance Tbk. 1,210 1,200 1,200 1,200 -10 11,200 13,440,000 3 1,279.727 1,210 J 15,400 1,200 T/B 103,600 64 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 65 BRAM Indo Kordsa Tbk. 4,750 0 0 4,750 0 0 0 0 184.864 5,500 J 100 4,500 B 1,400 66 BRIS Bank BRIsyariah Tbk. 965 1,020 935 965 0 328,355,900 323,638,998,500 32,242 189.216 970 J 1,596,000 965 T/B 55,294,900 67 BRMS Bumi Resources Minerals Tbk. 50 51 50 50 0 57,473,000 2,873,948,300 445 7.874 50 T/J 8,816,600 0 B 0 68 BSDE Bumi Serpong Damai Tbk. 795 815 770 775 -20 93,047,700 73,199,247,000 3,238 151.810 775 T/J 2,306,000 770 B 7,214,700 69 BSIM Bank Sinarmas Tbk. 510 510 500 505 -5 14,600 7,315,000 15 344.430 505 T/J 1,300 500 B 31,600 70 BSSR Baramulti Suksessarana Tbk. 1,430 1,450 1,385 1,390 -40 104,200 145,674,500 83 71.282 1,390 T/J 500 1,385 B 4,200 71 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 72 BTEK Bumi Teknokultura Unggul Tbk 50 0 0 50 0 0 0 0 383.083 50 J 8,192,400 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 2,490 2,370 2,370 -60 142,400 342,795,000 197 458.803 2,380 J 1,400 2,370 T/B 109,100 75 BTPS Bank BTPN Syariah Tbk. 3,830 3,900 3,570 3,900 70 12,276,700 46,543,816,000 5,001 400.000 3,900 T/J 3,397,200 3,870 B 3,300 76 BUKK Bukaka Teknik Utama Tbk. 800 820 775 795 -5 26,100 20,480,500 46 134.746 795 T/J 300 790 B 100 77 BULL Buana Lintas Lautan Tbk. 292 294 282 284 -8 215,521,600 62,675,666,000 6,089 27.772 284 T/J 1,471,900 282 B 1,029,900 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 3,903,400 195,170,000 95 2.902 50 T/J 1,678,819,000 0 B 0 79 BWPT Eagle High Plantations Tbk. 112 118 109 110 -2 185,227,200 21,214,560,400 4,685 24.058 111 J 518,100 110 T/B 4,947,900 80 BYAN Bayan Resources Tbk. 12,500 12,900 12,850 12,850 350 1,500 19,312,500 12 221.552 12,900 J 1,000 12,850 T/B 700 81 CAMP Campina Ice Cream Industry Tbk. 268 282 250 256 -12 3,458,500 895,216,400 728 77.576 256 T/J 165,000 252 B 104,100 82 CARE Metro Healthcare Indonesia Tbk. 336 346 336 338 2 151,947,700 51,585,237,600 2,168 328.155 338 T/J 673,800 336 B 293,400 83 CASA Capital Financial Indonesia Tbk. 388 0 0 388 0 0 0 0 708.844 390 J 52,600 388 B 34,800 84 CEKA Wilmar Cahaya Indonesia Tbk. 1,990 2,090 1,990 2,000 10 495,500 997,208,500 358 413.223 2,000 T/J 38,800 1,995 B 9,600 85 CENT Centratama Telekomunikasi Indonesia Tbk. 155 156 147 147 -8 26,961,700 4,059,373,400 814 940.800 148 J 200,000 147 T/B 328,900 86 CITA Cita Mineral Investindo Tbk. 2,000 2,010 1,930 1,930 -70 31,000 60,667,500 31 7,003.411 2,050 J 10,100 1,930 T/B 800 87 CLAY Citra Putra Realty Tbk. 1,965 0 0 1,965 0 0 0 0 1,091.667 1,960 J 700 0 B 0 88 CLEO Sariguna Primatirta Tbk. 530 535 494 505 -25 14,033,100 7,228,184,500 2,071 2,195.652 510 J 214,400 505 T/B 669,000 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,075 1,105 1,065 1,085 10 369,900 401,362,500 133 103.822 1,100 J 6,200 1,085 T/B 10,000 90 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 91 CPRO Central Proteina Prima Tbk. 50 0 0 50 0 0 0 0 45.455 0 J 0 0 B 0 92 CSAP Catur Sentosa Adiprana Tbk. 320 314 310 310 -10 600 186,600 6 156.435 318 J 300 310 T/B 500 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,450 B 2,500 94 CTRA Ciputra Development Tbk. 785 810 740 770 -15 98,810,400 77,028,660,000 5,179 172.399 775 J 973,200 770 T/B 614,600 95 DAYA Duta Intidaya Tbk. 500 470 470 470 -30 3,000 1,410,000 1 262.423 468 J 1,600 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,705 1,705 1,700 1,700 -5 4,900 8,332,500 8 3,412.147 1,700 T/J 1,900 1,695 B 2,700 97 DEWA Darma Henwa Tbk 50 50 50 50 0 20,000 1,000,000 1 16.496 50 T/J 250,894,300 0 B 0 98 DILD Intiland Development Tbk. 183 190 176 178 -5 34,776,900 6,377,571,100 1,864 31.018 178 T/J 4,300 177 B 317,700 99 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,910 1,870 1,880 0 66,900 126,568,000 39 63.729 1,880 T/J 41,900 1,845 B 1,000 100 DLTA Delta Djakarta Tbk. 4,550 4,950 4,640 4,770 220 1,288,900 6,227,886,000 1,259 28,513.360 4,790 J 2,800 4,770 T/B 25,100 101 DMAS Puradelta Lestari Tbk. 238 242 222 226 -12 83,238,000 19,128,431,000 4,597 107.619 228 J 275,700 226 T/B 6,120,500 102 DMMX Digital Mediatama Maxima Tbk. 197 199 191 193 -4 3,336,700 648,863,100 495 83.913 193 T/J 154,300 192 B 17,500 103 DMND Diamond Food Indonesia Tbk. 945 945 935 945 0 17,200 16,126,000 42 103.279 945 T/J 98,600 935 B 5,700 104 DNAR Bank Oke Indonesia Tbk. 240 0 0 240 0 0 0 0 218.182 240 J 9,000 232 B 500 105 DNET Indoritel Makmur Internasional Tbk. 3,470 3,590 3,400 3,400 -70 33,500 116,188,000 23 2,986.674 3,400 T/J 10,100 3,360 B 21,400 106 DOID Delta Dunia Makmur Tbk. 294 300 276 280 -14 124,846,200 35,575,185,600 5,957 379.075 282 J 913,600 280 T/B 489,700 107 DSNG Dharma Satya Nusantara Tbk. 430 484 432 434 4 22,763,200 10,439,407,800 2,112 117.297 436 J 101,700 434 T/B 211,900 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,500 J 200 0 B 0 109 DUTI Duta Pertiwi Tbk 3,920 3,900 3,900 3,900 -20 300 1,170,000 3 392.236 3,900 T/J 500 3,800 B 500 110 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,700 2,560 2,560 -140 36,000 93,284,000 59 942.315 2,570 J 26,200 2,560 T/B 3,600 111 DWGL Dwi Guna Laksana Tbk. 204 210 204 204 0 200 41,400 2 136.000 204 T/J 2,100 197 B 500 112 ELSA Elnusa Tbk. 252 256 244 244 -8 82,785,600 20,575,471,200 2,990 61.000 246 J 1,253,100 244 T/B 3,053,900 113 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 114 EMTK Elang Mahkota Teknologi Tbk. 5,750 5,750 5,450 5,450 -300 316,600 1,726,130,000 22 756.944 5,525 J 54,300 5,450 T/B 43,100 115 EPMT Enseval Putera Megatrading Tbk. 1,885 1,900 1,860 1,860 -25 13,500 25,294,500 12 1,301.345 1,900 J 126,200 1,860 T/B 14,600 116 ERAA Erajaya Swasembada Tbk. 1,760 1,790 1,670 1,720 -40 34,124,800 59,662,429,000 7,438 172.000 1,720 T/J 42,000 1,715 B 72,900 117 ESSA Surya Esa Perkasa Tbk. 163 165 156 157 -6 3,214,400 513,226,400 331 292.305 159 J 100,000 157 T/B 319,900 118 EXCL XL Axiata Tbk. 2,550 2,580 2,410 2,440 -110 30,595,700 75,658,702,000 8,001 123.832 2,450 J 3,500 2,440 T/B 804,500 119 FAST Fast Food Indonesia Tbk. 915 915 910 910 -5 43,900 39,973,500 46 2,862.265 910 T/J 3,200 905 B 12,200 120 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 7,000 7,000 0 2,000 14,000,000 2 1,604.180 7,000 T/J 100 6,975 B 1,000 121 FILM MD Pictures Tbk. 216 220 204 206 -10 3,873,100 807,241,400 819 98.095 208 J 109,900 206 T/B 42,900 122 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,800 J 4,300 2,660 B 100 123 FMII Fortune Mate Indonesia Tbk 520 0 0 520 0 0 0 0 520.000 500 J 1,100 484 B 1,300 124 FREN Smartfren Telecom Tbk. 93 98 88 90 -3 641,972,800 59,058,238,300 15,081 5.000 91 J 4,981,100 90 T/B 1,703,400 125 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. 320 340 310 336 16 6,300 2,102,000 15 40.000 336 T/J 14,000 324 B 100 127 GIAA Garuda Indonesia (Persero) Tbk. 260 266 252 252 -8 37,528,900 9,699,849,000 2,520 33.875 254 J 90,600 252 T/B 2,006,300 128 GJTL Gajah Tunggal Tbk. 560 570 530 540 -20 6,064,500 3,323,932,000 971 106.015 540 T/J 210,800 535 B 648,700 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 85 81 83 2 31,177,600 2,599,539,500 939 20.750 83 T/J 185,900 82 B 28,400 130 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 1,280 1,290 -10 243,000 314,125,500 138 100.389 1,290 T/J 2,500 1,280 B 2,400 132 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. 149 140 140 140 -9 800 112,000 5 78.760 139 J 2,900 0 B 0 134 HEAL Medikaloka Hermina Tbk. 3,160 3,250 3,150 3,160 0 390,300 1,237,322,000 195 85.405 3,200 J 25,700 3,160 T/B 791,900 135 HERO Hero Supermarket Tbk. 825 850 800 830 5 23,200 19,223,500 16 1,732.487 830 T/J 15,000 805 B 900 136 HEXA Hexindo Adiperkasa Tbk. 3,590 3,680 3,550 3,580 -10 614,500 2,208,250,000 327 1,095.941 3,580 T/J 21,900 3,570 B 300 137 HITS Humpuss Intermoda Transportasi Tbk. 580 580 540 555 -25 2,800 1,544,500 5 853.846 540 J 600 0 B 0 138 HOKI Buyung Poetra Sembada Tbk. 690 705 685 685 -5 21,686,700 15,061,575,000 929 220.968 685 T/J 69,900 680 B 555,000 139 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 140 HRTA Hartadinata Abadi Tbk. 234 242 230 234 0 1,227,300 287,648,800 153 78.000 234 T/J 212,500 230 B 60,600 141 HRUM Harum Energy Tbk. 1,595 1,605 1,485 1,520 -75 5,208,300 8,025,568,000 1,149 29.231 1,520 T/J 5,900 1,515 B 10,000 142 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. 132 145 130 135 3 5,207,200 723,962,100 775 128.571 135 T/J 143,500 134 B 100,100 144 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. 820 830 765 775 -45 16,056,800 12,681,883,000 2,134 109.079 775 T/J 1,157,600 770 B 315,600 146 IMJS Indomobil Multi Jasa Tbk. 314 320 294 294 -20 51,274,100 15,707,763,200 1,692 58.800 296 J 175,600 294 T/B 92,000 147 IMPC Impack Pratama Industri Tbk. 1,250 1,250 1,240 1,250 0 692,700 864,255,000 97 328.947 1,250 T/J 21,400 1,240 B 200 148 INAF Indofarma Tbk. 3,260 3,290 3,050 3,060 -200 7,191,000 22,743,800,000 2,625 1,224.000 3,070 J 49,900 3,060 T/B 33,900 149 INCO Vale Indonesia Tbk. 3,780 3,840 3,770 3,790 10 9,374,800 35,728,384,000 2,943 1,546.939 3,800 J 293,700 3,790 T/B 10,200 150 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,180 2,180 -80 530,000 1,166,489,000 49 293.607 2,180 T/J 400 2,170 B 100 151 INDS Indospring Tbk. 1,995 2,100 1,930 2,100 105 2,800 5,451,000 5 196.875 2,090 J 400 1,950 B 10,300 152 INDY Indika Energy Tbk. 1,060 1,090 1,015 1,025 -35 13,161,600 13,687,508,500 2,222 34.746 1,025 T/J 560,600 1,020 B 114,500 153 INKP Indah Kiat Pulp & Paper Tbk. 9,500 9,625 9,050 9,300 -200 10,926,300 102,204,407,500 5,879 479.216 9,300 T/J 38,300 9,275 B 25,400 154 INPP Indonesian Paradise Property Tbk. 700 700 655 700 0 10,300 6,824,500 17 666.667 705 J 5,000 655 B 1,500 155 INPS Indah Prakasa Sentosa Tbk. 1,405 1,495 1,310 1,495 90 215,000 298,650,000 147 541.667 1,495 T/J 2,100 1,310 B 55,800 156 INRU Toba Pulp Lestari Tbk. 835 835 800 800 -35 2,900 2,363,500 5 8.122 800 T/J 2,000 780 B 1,000 157 INTP Indocement Tunggal Prakarsa Tbk. 12,250 12,375 11,800 11,875 -375 8,185,500 98,938,295,000 4,254 475.000 11,900 J 12,100 11,875 T/B 117,300 158 IPCM Jasa Armada Indonesia Tbk. 218 228 222 222 4 447,100 99,478,800 118 58.421 224 J 113,200 222 T/B 33,900 159 IPTV MNC Vision Networks Tbk. 306 308 292 294 -12 30,269,500 9,226,811,400 612 122.500 294 T/J 700 292 B 468,000 160 ISAT Indosat Tbk. 2,380 2,420 2,250 2,300 -80 7,804,200 18,070,893,000 2,977 164.286 2,310 J 97,100 2,300 T/B 183,500 161 ITMG Indo Tambangraya Megah Tbk. 8,600 8,750 8,250 8,275 -325 5,923,000 50,183,057,500 3,856 59.107 8,300 J 47,900 8,275 T/B 66,900 162 JECC Jembo Cable Company Tbk. 6,000 6,450 6,350 6,450 450 51,900 333,255,000 12 488.840 6,450 T/J 1,300 5,650 B 100 163 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 164 JIHD Jakarta International Hotels & Development Tbk. 434 488 440 488 54 400 180,800 2 276.817 488 T/J 9,900 428 B 7,000 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 348 360 342 360 12 581,800 208,375,600 18 297.971 360 T/J 295,100 340 B 50,100 166 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,255 1,125 1,220 95 247,693,500 299,381,031,000 22,516 333.516 1,220 T/J 2,235,400 1,215 B 95,800 167 JRPT Jaya Real Property Tbk. 432 438 424 432 0 2,172,000 937,223,600 393 415.385 432 T/J 386,200 430 B 102,100 168 JSMR Jasa Marga (Persero) Tbk. 3,980 4,000 3,880 3,910 -70 12,696,700 49,716,700,000 4,034 230.569 3,920 J 7,800 3,910 T/B 82,400 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 0 0 1,030 0 0 0 0 221.830 1,030 J 2,500 0 B 0 170 JTPE Jasuindo Tiga Perkasa Tbk. 830 840 825 825 -5 292,100 242,974,500 47 1,833.333 830 J 11,400 825 T/B 9,200 171 KAEF Kimia Farma Tbk. 3,240 3,270 3,030 3,040 -200 27,417,200 85,645,054,000 9,939 3,040.000 3,050 J 47,000 3,040 T/B 298,300 172 KBAG Karya Bersama Anugerah Tbk. 131 140 122 122 -9 92,501,400 11,434,124,300 9,319 122.000 122 T/J 6,088,000 0 B 0 173 KBLI KMI Wire & Cable Tbk. 310 340 310 310 0 35,775,200 11,518,298,000 2,810 37.668 312 J 26,500 310 T/B 211,300 174 KEEN Kencana Energi Lestari Tbk. 316 318 314 316 0 3,142,900 992,319,200 147 79.798 316 T/J 24,400 314 B 79,700 175 KEJU Mulia Boga Raya Tbk. 1,130 1,260 1,140 1,225 95 858,200 1,057,681,000 296 163.333 1,225 T/J 3,800 1,220 B 100 176 KIJA Kawasan Industri Jababeka Tbk. 143 146 141 144 1 1,191,800 170,174,200 190 4.996 144 T/J 167,800 142 B 32,900 177 KINO Kino Indonesia Tbk. 3,170 3,170 3,150 3,160 -10 60,600 191,606,000 67 83.158 3,160 T/J 83,000 3,150 B 13,700 178 KMTR Kirana Megatara Tbk. 318 0 0 318 0 0 0 0 69.432 318 J 891,700 310 B 20,000 179 KOTA DMS Propertindo Tbk. 650 655 635 640 -10 8,391,100 5,420,371,000 413 320.000 645 J 220,500 635 B 245,500 180 KPIG MNC Land Tbk. 106 107 104 105 -1 23,686,400 2,529,455,800 195 225.938 105 T/J 89,500 104 B 472,100 181 KRAS Krakatau Steel (Persero) Tbk. 406 412 384 388 -18 96,867,500 38,534,084,400 7,713 48.237 388 T/J 1,883,800 386 B 941,500 182 KREN Kresna Graha Investama Tbk. 117 140 110 122 5 361,746,100 45,550,102,200 15,076 1,269.247 123 J 259,100 122 T/B 3,856,000 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 0 0 6,250 0 0 0 0 103.306 6,150 J 100 5,850 B 100 184 LINK Link Net Tbk. 1,855 1,860 1,805 1,825 -30 3,570,800 6,549,578,500 1,008 114.062 1,825 T/J 360,500 1,820 B 3,100 185 LPCK Lippo Cikarang Tbk 950 975 885 900 -50 2,330,400 2,163,962,000 508 101.472 905 J 5,000 900 T/B 21,600 186 LPKR Lippo Karawaci Tbk. 158 164 152 157 -1 57,329,500 9,165,624,400 2,144 50.698 157 T/J 678,600 155 B 322,500 187 LPPF Matahari Department Store Tbk. 1,285 1,295 1,240 1,265 -20 18,101,000 23,078,088,000 2,313 28.665 1,265 T/J 145,900 1,260 B 7,000 188 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 960 980 0 46,918,500 46,216,318,500 4,620 252.903 980 T/J 601,400 975 B 5,700 189 MAIN Malindo Feedmill Tbk. 610 660 610 615 5 61,611,800 39,443,238,500 6,194 349.432 620 J 268,800 615 T/B 3,623,300 190 MAPA Map Aktif Adiperkasa Tbk. 2,280 2,300 2,210 2,270 -10 1,014,600 2,289,540,000 345 108.095 2,270 T/J 22,100 2,260 B 200 191 MAPB MAP Boga Adiperkasa Tbk. 1,310 1,310 1,300 1,300 -10 9,100 11,913,500 16 77.381 1,310 J 42,400 1,300 T/B 100 192 MAPI Mitra Adiperkasa Tbk. 685 690 665 680 -5 22,706,300 15,424,980,000 1,979 1,091.230 685 J 352,700 680 T/B 332,700 193 MARK Mark Dynamics Indonesia Tbk. 900 900 870 870 -30 3,144,100 2,784,633,000 428 1,740.000 875 J 75,600 870 T/B 55,800 194 MASA Multistrada Arah Sarana Tbk. 545 565 535 565 20 25,100 13,431,500 5 401.735 565 T/J 1,500 535 B 1,000 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 7,775 J 100 6,050 B 400 196 MBAP Mitrabara Adiperdana Tbk. 2,130 2,300 2,000 2,120 -10 2,617,500 5,598,903,000 1,899 163.077 2,130 J 9,500 2,120 T/B 2,300 197 MCAS M Cash Integrasi Tbk. 1,865 1,950 1,810 1,825 -40 755,800 1,416,501,000 416 131.769 1,825 T/J 7,400 1,815 B 3,500 198 MCOR Bank China Construction Bank Indonesia Tbk. 139 145 134 135 -4 8,820,000 1,216,208,100 407 121.085 136 J 180,500 135 T/B 108,300 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 1,000 50,000 2 36.232 50 T/J 2,208,200 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,735 1,780 1,725 1,740 5 104,446,600 183,036,657,500 10,905 453.725 1,740 T/J 270,200 1,735 B 1,966,900 201 MEDC Medco Energi Internasional Tbk. 560 585 535 550 -10 150,653,700 85,108,437,500 7,146 968.702 555 J 784,100 550 T/B 2,314,600 202 MEGA Bank Mega Tbk. 7,300 7,500 7,000 7,000 -300 700 5,107,500 7 5,102.487 7,200 J 4,200 6,950 B 100 203 MERK Merck Tbk. 3,260 3,280 3,200 3,200 -60 73,900 238,545,000 111 8,437.261 3,220 J 6,100 3,180 B 5,900 204 META Nusantara Infrastructure Tbk. 112 115 112 112 0 681,700 76,567,000 45 33.931 113 J 24,000 111 B 180,900 205 MFIN Mandala Multifinance Tbk. 1,000 1,000 940 1,000 0 15,800 15,465,000 17 1,025.641 1,030 J 1,000 930 B 22,100 206 MGRO Mahkota Group Tbk. 800 810 800 800 0 3,124,500 2,520,490,000 366 355.556 800 T/J 66,500 795 B 230,900 207 MIDI Midi Utama Indonesia Tbk. 1,300 1,320 1,320 1,320 20 1,000 1,320,000 2 480.000 1,350 J 100 1,300 B 93,600 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,400 2,340 2,370 0 26,399,800 62,616,373,000 1,602 139.536 2,370 T/J 208,500 2,350 B 4,300 209 MKPI Metropolitan Kentjana Tbk. 12,800 12,800 12,700 12,700 -100 1,500 19,110,000 7 604.762 13,700 J 400 12,700 T/B 1,000 210 MLBI Multi Bintang Indonesia Tbk. 9,600 9,625 9,375 9,450 -150 41,700 394,175,000 76 60,191.083 9,475 J 2,000 9,400 B 4,600 211 MLPT Multipolar Technology Tbk. 610 625 585 595 -15 318,200 191,896,500 110 123.958 600 J 88,700 595 T/B 100 212 MMLP Mega Manunggal Property Tbk. 258 260 240 244 -14 6,563,600 1,614,458,800 475 41.709 244 T/J 385,000 242 B 221,600 213 MNCN Media Nusantara Citra Tbk. 905 915 870 890 -15 72,606,400 64,592,786,000 5,339 98.889 890 T/J 866,100 885 B 254,600 214 MOLI Madusari Murni Indah Tbk. 900 900 860 900 0 14,200 12,733,500 4 155.172 900 T/J 527,800 865 B 800 215 MPMX Mitra Pinasthika Mustika Tbk. 480 484 472 472 -8 2,022,300 966,433,200 429 31.467 478 J 158,900 472 T/B 122,100 216 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 785 J 100 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,430 J 5,400 4,130 B 100 218 MSIN MNC Studios International Tbk. 296 296 284 290 -6 870,700 252,010,400 232 58.000 290 T/J 59,900 288 B 33,100 219 MSKY MNC Sky Vision Tbk. 920 945 920 935 15 2,700 2,533,500 6 61.513 935 T/J 1,500 930 B 700 220 MTDL Metrodata Electronics Tbk. 1,615 1,625 1,595 1,600 -15 3,013,200 4,841,280,500 608 2,880.392 1,605 J 62,400 1,600 T/B 200 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 72,021,100 0 B 0 222 MTLA Metropolitan Land Tbk. 386 384 374 374 -12 8,100 3,047,400 10 157.241 374 T/J 10,200 372 B 300 223 MYOH Samindo Resources Tbk. 1,150 1,135 1,100 1,135 -15 80,500 90,261,500 35 135.187 1,135 T/J 31,800 1,100 B 500 224 MYOR Mayora Indah Tbk. 2,400 2,420 2,260 2,350 -50 5,672,200 13,182,706,000 2,067 11,755.878 2,350 T/J 555,300 2,340 B 1,000 225 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. 400 414 380 402 2 47,816,600 19,115,430,200 3,825 390.291 402 T/J 32,000 388 B 307,900 228 NFCX NFC Indonesia Tbk. 1,730 1,850 1,655 1,665 -65 26,000 44,998,000 37 90.000 1,730 J 100 1,665 T/B 200 229 NIKL Pelat Timah Nusantara Tbk. 900 915 840 840 -60 6,696,100 5,817,613,000 1,607 258.462 845 J 44,500 840 T/B 270,600 230 NIRO City Retail Developments Tbk. 140 0 0 140 0 0 0 0 133.333 140 J 50,800 133 B 500 231 NISP Bank OCBC NISP Tbk. 755 765 745 755 0 136,000 102,228,500 59 914.885 755 T/J 31,900 745 B 400 232 NOBU Bank Nationalnobu Tbk. 700 725 725 725 25 200 145,000 1 193.333 725 T/J 11,900 665 B 300 233 PALM Provident Agro Tbk. 290 300 280 280 -10 107,300 30,784,200 30 76.530 280 T/J 1,100 276 B 2,000 234 PBID Panca Budi Idaman Tbk. 915 915 895 895 -20 729,900 660,251,000 89 105.294 895 T/J 4,700 890 B 52,300 235 PBRX Pan Brothers Tbk. 256 262 252 254 -2 370,700 94,273,800 71 449.558 256 J 2,000 254 T/B 149,900 236 PBSA Paramita Bangun Sarana Tbk. 685 655 655 655 -30 100 65,500 1 54.583 655 T/J 300 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,325 1,340 1,255 1,255 -70 161,283,800 206,970,395,000 10,513 418.333 1,260 J 1,100 1,255 T/B 10,664,500 238 PGUN Pradiksi Gunatama Tbk. 292 292 272 272 -20 196,200 54,268,600 65 236.522 272 T/J 61,000 0 B 0 239 PLIN Plaza Indonesia Realty Tbk. 2,400 2,400 2,400 2,400 0 1,100 2,640,000 2 995.892 2,530 J 400 2,400 T/B 8,900 240 PMJS Putra Mandiri Jembar Tbk. 130 128 127 128 -2 3,300 422,100 4 102.400 130 J 65,700 127 B 252,200 241 PNBN Bank Pan Indonesia Tbk 825 840 810 810 -15 12,677,000 10,421,099,500 947 1,348.651 815 J 469,500 810 T/B 349,200 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 1,699,000 84,950,000 90 50.000 50 T/J 11,564,900 0 B 0 243 PNIN Paninvest Tbk. 765 790 750 770 5 372,200 283,857,500 103 818.801 770 T/J 39,100 760 B 35,000 244 PNLF Panin Financial Tbk. 210 218 200 206 -4 97,034,200 20,346,384,400 3,162 222.655 208 J 3,130,300 206 T/B 1,463,000 245 POLI Pollux Investasi Internasional Tbk. 1,065 1,100 1,100 1,100 35 100 110,000 1 67.278 1,080 J 300 1,040 B 100 246 POLL Pollux Properti Indonesia Tbk. 3,810 3,840 3,630 3,630 -180 13,600 51,245,000 51 590.244 3,770 J 1,000 3,630 T/B 3,800 247 PORT Nusantara Pelabuhan Handal Tbk. 570 535 535 535 -35 700 374,500 4 100.000 535 T/J 13,300 0 B 0 248 POWR Cikarang Listrindo Tbk. 600 650 600 630 30 51,699,800 32,636,701,000 3,683 42.000 630 T/J 543,300 625 B 477,600 249 PPRE PP Presisi Tbk. 177 178 171 173 -4 9,229,200 1,609,858,500 1,730 40.233 173 T/J 69,500 172 B 10,000 250 PPRO PP Properti Tbk. 50 50 50 50 0 2,214,300 110,715,000 138 108.108 50 T/J 88,413,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,100 3,110 3,080 3,100 0 410,700 1,273,068,000 91 47.692 3,110 J 600 3,100 T/B 166,400 252 PRIM Royal Prima Tbk. 270 264 256 256 -14 23,500 6,158,000 29 51.200 262 J 3,500 254 B 300 253 PSAB J Resources Asia Pasifik Tbk. 252 262 244 248 -4 58,976,100 14,990,528,800 4,210 804.594 250 J 123,300 248 T/B 1,915,200 254 PSGO Palma Serasih Tbk. 107 107 102 105 -2 34,200 3,552,300 14 100.000 105 T/J 4,600 102 B 2,500 255 PTBA Bukit Asam Tbk. 2,130 2,150 2,030 2,040 -90 63,035,800 130,520,040,000 7,735 1,773.913 2,050 J 1,736,700 2,040 T/B 738,600 256 PTPP PP (Persero) Tbk. 1,000 1,020 960 970 -30 36,832,200 36,380,699,500 4,008 182.331 975 J 102,000 970 T/B 857,500 257 PTPW Pratama Widya Tbk. 1,510 1,500 1,405 1,405 -105 134,700 191,661,000 32 216.154 1,405 T/J 231,800 0 B 0 258 PTRO Petrosea Tbk. 1,970 1,990 1,890 1,900 -70 1,300,400 2,505,697,000 575 1,520.000 1,900 T/J 151,600 1,895 B 29,800 259 PTSN Sat Nusapersada Tbk 242 248 234 236 -6 3,671,600 886,429,600 469 122.069 238 J 73,300 236 T/B 38,100 260 PWON Pakuwon Jati Tbk. 420 424 404 408 -12 161,072,400 66,705,419,400 6,750 1,572.921 410 J 505,300 408 T/B 3,904,000 261 PZZA Sarimelati Kencana Tbk. 655 660 620 625 -30 2,061,100 1,313,833,500 638 56.818 630 J 12,900 625 T/B 169,800 262 RALS Ramayana Lestari Sentosa Tbk. 640 660 630 655 15 27,192,600 17,727,294,000 3,644 409.375 655 T/J 1,723,100 650 B 70,000 263 RDTX Roda Vivatex Tbk 5,800 0 0 5,800 0 0 0 0 305.554 6,800 J 100 5,550 B 50,000 264 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 265 RISE Jaya Sukses Makmur Sentosa Tbk. 426 428 422 426 0 445,000 189,321,400 110 261.350 426 T/J 26,600 424 B 400 266 RMBA Bentoel Internasional Investama Tbk. 590 675 580 610 20 1,597,900 996,768,000 290 4,773.083 610 T/J 3,600 595 B 19,600 267 ROTI Nippon Indosari Corpindo Tbk. 1,190 1,195 1,180 1,185 -5 861,200 1,023,131,000 149 464.706 1,190 J 19,700 1,185 T/B 463,300 268 SAMF Saraswanti Anugerah Makmur Tbk. 368 400 368 396 28 74,900 28,238,400 60 330.000 396 T/J 100 374 B 7,000 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,200 J 100 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,500 10,475 10,000 10,000 -500 4,100 41,190,000 13 6,451.613 10,000 T/J 6,600 9,850 B 100 271 SCMA Surya Citra Media Tbk. 1,275 1,285 1,200 1,240 -35 36,926,900 45,771,876,000 3,993 560.951 1,240 T/J 2,161,000 1,235 B 7,300 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 0 0 780 0 0 0 0 872.434 780 J 2,700 730 B 1,200 273 SFAN Surya Fajar Capital Tbk. 970 970 930 955 -15 543,100 517,430,000 127 507.979 955 T/J 1,100 950 B 14,700 274 SGRO Sampoerna Agro Tbk. 1,695 1,700 1,690 1,690 -5 106,500 180,559,000 43 72.222 1,695 J 1,000 1,690 T/B 5,100 275 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. 615 615 575 575 -40 639,500 383,107,000 185 410.714 585 J 14,800 575 T/B 47,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,420 1,440 1,380 1,385 -35 20,437,800 28,593,971,000 6,551 238.793 1,390 J 213,200 1,385 T/B 895,000 278 SILO Siloam International Hospitals Tbk. 4,320 4,320 4,250 4,260 -60 136,200 580,758,000 162 48.382 4,270 J 700 4,250 B 32,200 279 SIMP Salim Ivomas Pratama Tbk. 338 342 322 324 -14 12,606,200 4,185,662,000 1,140 29.455 326 J 29,800 324 T/B 435,700 280 SIPD Sierad Produce Tbk. 1,250 1,170 1,165 1,165 -85 53,200 62,191,000 11 1.294 1,165 T/J 25,900 0 B 0 281 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 2,100 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,250 5,125 5,125 0 266,300 1,379,350,000 46 4,456.522 5,275 J 2,700 5,075 B 20,200 283 SMAR Smart Tbk. 3,200 3,260 3,180 3,180 -20 800 2,564,000 6 1,050.684 3,250 J 200 3,190 B 100 284 SMBR Semen Baturaja (Persero) Tbk. 605 625 565 575 -30 37,340,300 21,973,093,000 3,787 102.679 580 J 90,100 575 T/B 93,400 285 SMCB Solusi Bangun Indonesia Tbk. 1,160 1,170 1,080 1,080 -80 225,000 248,062,500 129 1,304.348 1,095 J 29,700 0 B 0 286 SMRA Summarecon Agung Tbk. 660 685 620 645 -15 108,762,800 70,541,403,000 3,561 1,059.809 645 T/J 2,606,800 640 B 10,000 287 SMSM Selamat Sempurna Tbk. 1,175 1,250 1,175 1,250 75 6,536,000 7,872,770,500 1,873 3,338.764 1,250 T/J 273,900 1,220 B 6,500 288 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. 472 482 468 468 -4 201,100 95,479,600 91 40.345 468 T/J 13,500 466 B 16,600 290 SQMI Wilton Makmur Indonesia Tbk. 176 182 167 171 -5 12,512,500 2,212,106,700 802 97.171 173 J 32,800 171 T/B 30,100 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 141 143 132 132 -9 107,100 14,529,700 23 140.874 143 J 11,400 0 B 0 292 SRIL Sri Rejeki Isman Tbk. 224 228 214 220 -4 34,720,900 7,663,491,200 2,340 91.667 220 T/J 1,864,500 218 B 1,726,200 293 SRTG Saratoga Investama Sedaya Tbk. 2,860 2,920 2,820 2,820 -40 38,000 108,671,000 44 51.273 2,840 J 1,000 2,820 T/B 51,600 294 SSIA Surya Semesta Internusa Tbk. 384 392 360 376 -8 49,406,400 18,809,290,000 2,484 154.256 376 T/J 1,739,400 374 B 928,200 295 SSMS Sawit Sumbermas Sarana Tbk. 810 860 805 860 50 4,143,600 3,512,393,000 553 128.358 860 T/J 731,400 845 B 3,000 296 STTP Siantar Top Tbk. 6,725 6,725 6,725 6,725 0 500 3,362,500 2 3,973.882 7,700 J 100 6,750 B 5,100 297 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 4,200 J 200 3,870 B 100 299 SURE Super Energy Tbk. 2,890 0 0 2,890 0 0 0 0 1,864.516 2,900 J 200 2,890 B 200 300 TAMU Pelayaran Tamarin Samudra Tbk. 54 58 52 58 4 11,134,600 625,130,400 300 529.922 59 J 271,000 58 T/B 1,679,900 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 1,500 75,000 2 47.170 50 T/J 75,179,600 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,245 1,315 1,245 1,305 60 145,291,100 187,495,008,500 10,083 322.222 1,305 T/J 1,401,900 1,300 B 12,800 303 TBLA Tunas Baru Lampung Tbk. 795 815 790 795 0 9,596,100 7,712,184,500 1,363 181.032 795 T/J 365,100 790 B 180,200 304 TCID Mandom Indonesia Tbk. 7,100 7,000 6,825 6,850 -250 10,600 73,000,000 21 671.885 6,850 T/J 400 6,775 B 200 305 TCPI Transcoal Pacific Tbk. 4,390 4,460 4,330 4,330 -60 10,108,000 44,633,825,000 6,472 3,137.681 4,330 T/J 13,500 4,320 B 26,500 306 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. 282 286 284 286 4 4,500 1,285,400 3 64.811 0 J 0 290 B 6,000 308 TGKA Tigaraksa Satria Tbk. 7,750 8,000 7,700 8,000 250 500 3,970,000 4 6,574.082 8,900 J 100 8,000 T/B 200 309 TINS Timah Tbk. 820 840 785 795 -25 51,259,200 41,666,458,500 4,846 406.240 800 J 866,100 795 T/B 719,300 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,925 7,075 6,525 6,825 -100 13,916,100 96,112,400,000 6,440 421.978 6,825 T/J 92,600 6,800 B 153,500 311 TOBA Toba Bara Sejahtra Tbk. 470 470 438 438 -32 204,400 90,085,000 90 92.428 438 T/J 102,100 0 B 0 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,000 250,000 7 80.475 50 T/J 183,662,700 0 B 0 313 TOTL Total Bangun Persada Tbk. 300 316 292 296 -4 5,067,400 1,518,066,200 698 106.388 298 J 634,300 296 T/B 201,800 314 TOTO Surya Toto Indonesia Tbk. 222 226 220 220 -2 1,110,000 247,616,200 57 713.660 220 T/J 2,200 218 B 21,800 315 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. 254 254 244 244 -10 13,825,700 3,448,854,400 688 122.000 244 T/J 205,600 242 B 206,800 317 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. 392 394 392 394 2 20,400 8,001,800 9 235.027 394 T/J 7,500 392 B 56,500 319 TSPC Tempo Scan Pacific Tbk. 1,370 1,380 1,330 1,335 -35 665,900 898,664,500 367 238.155 1,345 J 5,700 1,335 T/B 75,000 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,260 2,490 2,200 2,490 230 8,700 20,229,000 22 64.675 2,490 T/J 2,700 2,390 B 100 321 TURI Tunas Ridean Tbk. 1,335 1,340 1,340 1,340 5 100,000 134,000,000 12 2,977.778 1,345 J 3,500 1,335 B 4,000 322 UCID Uni-Charm Indonesia Tbk. 1,450 1,470 1,435 1,470 20 113,700 165,197,000 108 98.000 1,470 T/J 24,700 1,435 B 11,000 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,805 1,830 1,775 1,775 -30 1,726,500 3,101,306,500 1,067 3,441.523 1,775 T/J 1,900 1,770 B 16,300 324 UNIC Unggul Indah Cahaya Tbk. 3,800 3,900 3,830 3,890 90 800 3,112,000 5 144.070 3,890 T/J 1,100 3,610 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,350 1,345 1,340 1,340 -10 2,500 3,359,000 4 111.667 1,340 T/J 29,400 1,335 B 900 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 196 198 188 190 -6 24,067,600 4,634,231,300 1,838 65.517 190 T/J 397,500 189 B 441,900 327 WIKA Wijaya Karya (Persero) Tbk. 1,295 1,305 1,220 1,240 -55 28,789,500 36,266,032,000 4,237 318.723 1,240 T/J 1,993,800 1,235 B 688,300 328 WOOD Integra Indocabinet Tbk. 404 416 396 402 -2 46,873,700 19,034,770,400 3,297 154.615 402 T/J 8,937,300 400 B 193,300 329 WSBP Waskita Beton Precast Tbk. 171 175 167 168 -3 51,673,300 8,722,123,900 2,445 34.286 169 J 950,600 168 T/B 396,400 330 WSKT Waskita Karya (Persero) Tbk. 665 665 635 650 -15 41,232,000 26,838,168,000 3,431 175.439 650 T/J 11,036,700 645 B 10,500 331 WTON Wijaya Karya Beton Tbk. 278 280 268 270 -8 13,533,100 3,681,223,600 1,230 45.763 272 J 53,800 270 T/B 5,700 332 ZINC Kapuas Prima Coal Tbk. 139 143 137 139 0 424,473,800 59,362,630,500 9,221 495.526 139 T/J 452,500 138 B 6,431,500 Total 8,444,361,900 5,039,659,243,700 546,980 4,389,628,500 209,535,900 Jakarta, 31 August 2020 Trading Division