List of Securities Quotation: IDX SMC Composite Date: Tuesday, 01 September 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. 10,175 10,400 10,025 10,400 225 2,963,100 30,374,645,000 1,948 844.870 10,400 T/J 431,100 10,375 B 14,800 2 ABDA Asuransi Bina Dana Arta Tbk. 6,900 0 0 6,900 0 0 0 0 1,575.274 6,800 J 1,000 0 B 0 3 ABMM ABM Investama Tbk. 955 0 0 955 0 0 0 0 25.467 955 J 4,700 920 B 300 4 ACES Ace Hardware Indonesia Tbk. 1,545 1,600 1,545 1,585 40 20,611,500 32,499,614,500 7,339 1,932.927 1,585 T/J 224,200 1,580 B 13,100 5 ADHI Adhi Karya (Persero) Tbk. 595 605 590 605 10 6,385,500 3,822,216,500 756 475.132 605 T/J 129,400 600 B 1,019,200 6 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,825 7,650 7,775 75 140,600 1,088,332,500 244 334.409 7,775 T/J 37,400 7,750 B 600 7 ADRO Adaro Energy Tbk. 1,085 1,140 1,080 1,140 55 86,245,000 95,658,303,500 8,481 103.636 1,140 T/J 76,100 1,135 B 1,328,500 8 AGII Aneka Gas Industri Tbk. 498 500 488 488 -10 167,300 82,371,000 138 44.364 490 J 94,800 488 T/B 79,500 9 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 380 386 368 380 0 50,546,200 19,162,231,400 3,396 620.834 382 J 1,048,000 380 T/B 98,800 10 AGRS Bank IBK Indonesia Tbk. 190 193 187 190 0 34,600 6,574,300 13 172.727 193 J 6,700 189 B 5,000 11 AKRA AKR Corporindo Tbk. 2,900 3,010 2,890 2,950 50 32,515,800 95,780,667,000 4,949 2,351.141 2,950 T/J 519,700 2,940 B 74,700 12 AMAG Asuransi Multi Artha Guna Tbk. 206 206 200 204 -2 302,600 61,299,800 79 194.286 204 T/J 26,700 202 B 10,300 13 AMAR Bank Amar Indonesia Tbk. 360 362 348 358 -2 80,600 28,767,000 46 205.747 358 T/J 60,000 356 B 300 14 AMFG Asahimas Flat Glass Tbk. 2,560 2,550 2,540 2,540 -20 4,500 11,474,000 3 103.673 2,540 T/J 36,800 2,470 B 4,500 15 AMOR Ashmore Asset Management Indonesia Tbk. 2,120 0 0 2,120 0 0 0 0 111.579 2,110 J 100 2,070 B 2,500 16 AMRT Sumber Alfaria Trijaya Tbk. 715 725 705 705 -10 211,200 150,446,000 150 1,798.974 710 J 500 705 T/B 73,700 17 ANJT Austindo Nusantara Jaya Tbk. 540 0 0 540 0 0 0 0 45.000 550 J 2,100 535 B 100 18 ANTM Aneka Tambang Tbk. 820 840 815 840 20 131,125,800 108,912,546,000 9,047 553.834 845 J 14,631,100 840 T/B 141,100 19 APIC Pacific Strategic Financial Tbk. 880 870 850 855 -25 10,072,800 8,601,720,000 2,365 909.420 855 T/J 24,900 850 B 158,500 20 APLN Agung Podomoro Land Tbk. 117 118 113 116 -1 33,180,100 3,836,463,000 1,153 31.781 117 J 129,500 116 T/B 3,255,800 21 ARII Atlas Resources Tbk. 450 0 0 450 0 0 0 0 30.000 448 J 11,000 422 B 3,300 22 ARNA Arwana Citramulia Tbk. 448 450 440 444 -4 1,288,000 578,233,400 48 3,017.739 444 T/J 39,300 442 B 200 23 ARTO Bank Jago Tbk. 2,630 2,800 2,650 2,790 160 314,600 867,088,000 306 14,061.083 2,790 T/J 3,100 2,760 B 6,000 24 ASMI Asuransi Kresna Mitra Tbk. 1,140 1,140 1,110 1,110 -30 9,400 10,602,500 17 2,055.556 1,125 J 1,400 1,110 T/B 2,100 25 ASRI Alam Sutera Realty Tbk. 125 127 122 125 0 47,906,100 5,967,390,400 1,440 119.048 125 T/J 1,278,500 124 B 5,894,900 26 ASSA Adi Sarana Armada Tbk. 550 575 550 565 15 7,675,700 4,301,875,500 748 144.872 565 T/J 101,900 560 B 218,600 27 ATIC Anabatic Technologies Tbk. 630 630 590 590 -40 600 374,000 2 84.286 630 J 1,200 0 B 0 28 AUTO Astra Otoparts Tbk. 870 895 870 890 20 634,200 561,977,000 295 804.920 895 J 107,000 890 T/B 400 29 BABP Bank MNC Internasional Tbk. 50 50 50 50 0 3,200 160,000 4 57.388 50 T/J 31,486,300 0 B 0 30 BACA Bank Capital Indonesia Tbk. 398 400 398 398 0 27,900 11,104,400 19 293.435 400 J 12,300 398 T/B 4,800 31 BALI Bali Towerindo Sentra Tbk. 900 895 845 850 -50 1,000 858,500 4 1,062.500 900 J 3,700 840 B 100 32 BBKP Bank Bukopin Tbk. 286 292 278 286 0 251,913,700 71,701,712,400 6,892 85.761 288 J 10,723,400 286 T/B 1,498,000 33 BBMD Bank Mestika Dharma Tbk. 1,635 0 0 1,635 0 0 0 0 118.478 1,595 J 500 0 B 0 34 BBTN Bank Tabungan Negara (Persero) Tbk. 1,575 1,595 1,530 1,580 5 20,806,800 32,669,723,000 4,053 206.087 1,585 J 138,500 1,580 T/B 31,000 35 BBYB Bank Yudha Bhakti Tbk. 276 274 264 274 -2 400 108,600 4 278.966 274 T/J 50,500 266 B 1,000 36 BCAP MNC Kapital Indonesia Tbk. 128 128 125 127 -1 480,600 60,934,500 93 360.161 127 T/J 32,800 126 B 101,500 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. 2,720 2,730 2,650 2,690 -30 2,670,700 7,189,379,000 741 1.519 2,700 J 200 2,690 T/B 4,900 39 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 4,300 215,000 9 217.306 50 T/J 1,249,924,800 0 B 0 40 BELL Trisula Textile Industries Tbk. 152 156 152 155 3 8,992,500 1,379,583,200 658 516.667 155 T/J 15,900 154 B 148,800 41 BEST Bekasi Fajar Industrial Estate Tbk. 154 161 152 155 1 157,015,100 24,466,960,800 4,912 91.176 156 J 2,071,900 155 T/B 468,900 42 BFIN BFI Finance Indonesia Tbk. 410 416 396 412 2 8,558,200 3,494,825,600 852 2,111.305 414 J 78,400 412 T/B 106,100 43 BHAT Bhakti Multi Artha Tbk. 450 462 448 462 12 123,604,000 56,065,794,200 2,474 448.544 462 T/J 195,900 460 B 39,600 44 BHIT MNC Investama Tbk. 50 50 50 50 0 3,900 195,000 7 146.220 50 T/J 58,858,500 0 B 0 45 BINA Bank Ina Perdana Tbk. 825 825 810 815 -10 551,900 450,490,500 80 460.462 815 T/J 151,700 810 B 13,600 46 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 2,200 110,000 3 35.714 50 T/J 61,268,800 0 B 0 47 BIRD Blue Bird Tbk. 1,040 1,055 1,025 1,030 -10 415,400 429,899,000 221 15.846 1,035 J 40,000 1,030 T/B 58,800 48 BISI BISI International Tbk. 905 915 905 910 5 2,620,100 2,379,665,000 336 455.000 915 J 145,000 910 T/B 5,100 49 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,095 1,040 1,085 30 14,889,400 15,920,283,000 2,960 180.833 1,090 J 565,300 1,085 T/B 425,100 50 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 595 605 580 590 -5 18,503,000 10,950,662,500 2,860 137.209 590 T/J 2,544,900 585 B 3,869,200 51 BKSL Sentul City Tbk. 50 50 50 50 0 10,800 540,000 20 3.455 50 T/J 306,988,900 0 B 0 52 BKSW Bank QNB Indonesia Tbk. 72 75 72 73 1 39,600 2,897,300 7 167.508 75 J 16,200 73 T/B 15,000 53 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,000 50,000 1 0.658 50 T/J 176,060,100 0 B 0 54 BLTZ Graha Layar Prima Tbk. 3,350 0 0 3,350 0 0 0 0 223.333 0 J 0 3,120 B 200 55 BMAS Bank Maspion Indonesia Tbk. 290 298 278 278 -12 4,100 1,191,000 7 86.875 290 J 10,000 278 T/B 9,500 56 BMTR Global Mediacom Tbk. 296 312 292 298 2 176,401,400 53,261,423,200 6,967 242.552 300 J 4,239,000 298 T/B 42,000 57 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 4,200 210,000 5 0.172 50 T/J 77,777,700 0 B 0 58 BNGA Bank CIMB Niaga Tbk. 815 830 800 830 15 5,226,700 4,296,116,000 802 6.128 835 J 482,200 830 T/B 11,200 59 BNII Bank Maybank Indonesia Tbk. 234 240 228 232 -2 4,068,500 945,760,800 518 2.764 234 J 262,100 232 T/B 200,300 60 BNLI Bank Permata Tbk. 1,325 1,330 1,320 1,325 0 11,013,600 14,592,289,000 278 14.426 1,330 J 4,427,900 1,325 T/B 1,349,100 61 BOGA Bintang Oto Global Tbk. 1,450 1,440 1,410 1,410 -40 114,472,200 162,998,653,500 5,322 1,368.932 1,410 T/J 72,900 1,405 B 123,300 62 BOLT Garuda Metalindo Tbk. 740 0 0 740 0 0 0 0 134.545 690 J 1,200 0 B 0 63 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 1,200 1,200 0 15,000 18,000,000 1 1,279.727 1,205 J 19,000 1,200 T/B 139,000 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 4,750 4,750 4,750 0 1,700 8,075,000 1 184.864 5,400 J 100 4,500 B 100 66 BRIS Bank BRIsyariah Tbk. 965 990 950 975 10 129,278,800 125,399,379,000 13,399 191.176 980 J 5,684,900 975 T/B 23,475,400 67 BRMS Bumi Resources Minerals Tbk. 50 60 50 59 9 842,148,000 46,699,930,800 4,613 9.291 60 J 48,445,300 59 T/B 15,793,000 68 BSDE Bumi Serpong Damai Tbk. 775 795 770 780 5 24,963,600 19,335,362,500 1,334 152.790 780 T/J 49,148,000 775 B 1,218,900 69 BSIM Bank Sinarmas Tbk. 505 505 500 505 0 400 201,500 2 344.430 505 T/J 6,200 500 B 6,500 70 BSSR Baramulti Suksessarana Tbk. 1,390 1,400 1,390 1,395 5 10,100 14,089,500 9 71.538 1,440 J 30,000 1,400 B 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 8,034,900 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. 2,370 2,380 2,220 2,320 -50 159,800 368,565,000 355 449.123 2,380 J 700 2,320 T/B 34,900 75 BTPS Bank BTPN Syariah Tbk. 3,900 3,900 3,750 3,770 -130 7,298,900 27,754,706,000 3,628 386.667 3,780 J 20,800 3,770 T/B 206,500 76 BUKK Bukaka Teknik Utama Tbk. 795 810 740 790 -5 29,200 22,849,000 39 133.898 800 J 6,500 790 T/B 100 77 BULL Buana Lintas Lautan Tbk. 284 294 282 294 10 226,504,800 65,134,758,400 6,035 28.750 296 J 2,032,300 294 T/B 10,078,100 78 BUMI Bumi Resources Tbk. 50 50 50 50 0 2,331,500 116,575,000 97 2.902 50 T/J 1,545,784,700 0 B 0 79 BWPT Eagle High Plantations Tbk. 110 118 110 118 8 193,092,900 22,295,797,000 4,087 25.808 119 J 14,081,400 118 T/B 26,096,400 80 BYAN Bayan Resources Tbk. 12,850 12,950 12,950 12,950 100 2,300 29,785,000 9 223.276 13,850 J 100 12,950 T/B 1,500 81 CAMP Campina Ice Cream Industry Tbk. 256 270 242 264 8 1,556,300 404,219,200 430 80.000 266 J 5,000 264 T/B 145,500 82 CARE Metro Healthcare Indonesia Tbk. 338 350 338 350 12 170,723,300 58,185,785,400 2,588 339.806 350 T/J 191,200 348 B 234,300 83 CASA Capital Financial Indonesia Tbk. 388 388 382 388 0 1,333,200 514,552,600 79 708.844 390 J 52,400 382 B 9,300 84 CEKA Wilmar Cahaya Indonesia Tbk. 2,000 2,000 1,995 2,000 0 101,700 203,127,500 105 413.223 2,000 T/J 49,700 1,995 B 900 85 CENT Centratama Telekomunikasi Indonesia Tbk. 147 150 140 142 -5 14,861,000 2,132,456,400 604 908.800 142 T/J 200,800 141 B 893,000 86 CITA Cita Mineral Investindo Tbk. 1,930 1,995 1,905 1,995 65 3,600 6,980,500 13 7,239.277 1,995 T/J 9,500 1,990 B 2,300 87 CLAY Citra Putra Realty Tbk. 1,965 1,960 1,960 1,960 -5 100 196,000 1 1,088.889 1,960 T/J 5,700 0 B 0 88 CLEO Sariguna Primatirta Tbk. 505 520 500 520 15 6,494,200 3,320,892,500 1,061 2,260.870 525 J 430,700 520 T/B 184,400 89 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,095 1,075 1,095 10 254,600 275,709,000 63 104.779 1,095 T/J 3,200 1,090 B 51,000 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. 310 330 304 330 20 2,007,400 661,503,800 49 166.528 330 T/J 1,315,400 308 B 50,000 93 CTBN Citra Tubindo Tbk. 2,450 0 0 2,450 0 0 0 0 2,047.639 3,060 J 100 2,280 B 200 94 CTRA Ciputra Development Tbk. 770 780 730 745 -25 32,086,200 23,981,655,000 3,158 166.801 750 J 1,345,000 745 T/B 7,187,600 95 DAYA Duta Intidaya Tbk. 470 450 440 440 -30 1,200 538,000 3 245.673 440 T/J 26,500 0 B 0 96 DEFI Danasupra Erapacific Tbk. 1,700 1,700 1,695 1,700 0 6,900 11,710,500 9 3,412.147 1,700 T/J 2,200 1,695 B 600 97 DEWA Darma Henwa Tbk 50 50 50 50 0 162,100 8,105,000 9 16.496 50 T/J 259,930,000 0 B 0 98 DILD Intiland Development Tbk. 178 183 176 179 1 18,886,500 3,380,471,700 794 31.192 180 J 502,000 179 T/B 1,074,600 99 DIVA Distribusi Voucher Nusantara Tbk. 1,880 1,880 1,815 1,870 -10 25,600 47,557,000 69 63.390 1,870 T/J 10,200 1,865 B 1,000 100 DLTA Delta Djakarta Tbk. 4,770 4,850 4,760 4,780 10 575,000 2,754,663,000 420 28,573.136 4,790 J 3,200 4,780 T/B 8,100 101 DMAS Puradelta Lestari Tbk. 226 232 218 224 -2 37,434,900 8,461,428,200 2,277 106.667 226 J 2,225,300 224 T/B 1,181,900 102 DMMX Digital Mediatama Maxima Tbk. 193 208 190 196 3 5,746,800 1,120,814,100 790 85.217 197 J 126,400 196 T/B 5,900 103 DMND Diamond Food Indonesia Tbk. 945 945 940 940 -5 9,600 9,028,500 29 102.732 945 J 23,200 940 T/B 400 104 DNAR Bank Oke Indonesia Tbk. 240 0 0 240 0 0 0 0 218.182 240 J 52,100 224 B 4,000 105 DNET Indoritel Makmur Internasional Tbk. 3,400 3,480 3,300 3,400 0 5,100 17,376,000 15 2,986.674 3,400 T/J 6,300 3,300 B 11,900 106 DOID Delta Dunia Makmur Tbk. 280 288 276 286 6 55,230,900 15,628,431,600 2,615 387.198 286 T/J 10,054,600 284 B 2,400,100 107 DSNG Dharma Satya Nusantara Tbk. 434 460 436 460 26 13,012,200 5,855,297,400 1,360 124.324 462 J 161,000 460 T/B 10,281,400 108 DSSA Dian Swastatika Sentosa Tbk 19,975 0 0 19,975 0 0 0 0 1,331.667 19,425 J 400 0 B 0 109 DUTI Duta Pertiwi Tbk 3,900 3,950 3,890 3,890 -10 1,000 3,933,000 8 391.230 3,890 T/J 13,000 3,770 B 100 110 DVLA Darya-Varia Laboratoria Tbk. 2,560 2,580 2,540 2,560 0 17,900 45,845,000 32 942.315 2,560 T/J 7,900 2,550 B 1,000 111 DWGL Dwi Guna Laksana Tbk. 204 0 0 204 0 0 0 0 136.000 204 J 300 0 B 0 112 ELSA Elnusa Tbk. 244 250 242 246 2 27,855,500 6,846,001,200 1,213 61.500 246 T/J 2,756,100 244 B 4,339,100 113 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. 5,450 5,250 5,200 5,200 -250 202,000 1,060,440,000 12 722.222 5,225 J 20,900 5,200 T/B 305,200 115 EPMT Enseval Putera Megatrading Tbk. 1,860 1,900 1,860 1,870 10 1,800 3,368,000 6 1,308.342 1,870 T/J 100 1,865 B 100 116 ERAA Erajaya Swasembada Tbk. 1,720 1,735 1,690 1,695 -25 8,246,500 14,034,639,500 2,262 169.500 1,700 J 4,200 1,695 T/B 98,800 117 ESSA Surya Esa Perkasa Tbk. 157 161 156 157 0 1,959,500 308,641,900 177 292.305 158 J 276,100 157 T/B 130,500 118 EXCL XL Axiata Tbk. 2,440 2,490 2,390 2,420 -20 20,611,800 49,937,892,000 6,208 122.817 2,430 J 207,300 2,420 T/B 335,400 119 FAST Fast Food Indonesia Tbk. 910 925 890 915 5 82,300 74,757,000 70 2,877.992 915 T/J 63,100 910 B 700 120 FASW Fajar Surya Wisesa Tbk. 7,000 0 0 7,000 0 0 0 0 1,604.180 7,000 J 1,600 6,975 B 1,000 121 FILM MD Pictures Tbk. 206 244 194 216 10 52,817,400 11,999,253,000 5,862 102.857 216 T/J 6,500 214 B 44,400 122 FISH FKS Multi Agro Tbk. 2,840 0 0 2,840 0 0 0 0 2,272.000 2,800 J 1,200 2,650 B 1,100 123 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. 90 94 89 91 1 293,847,200 26,748,785,000 8,612 5.056 91 T/J 344,600 90 B 12,849,100 125 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 126 GGRP Gunung Raja Paksi Tbk. 336 342 314 314 -22 5,600 1,862,600 27 37.381 334 J 1,000 314 T/B 31,700 127 GIAA Garuda Indonesia (Persero) Tbk. 252 260 252 254 2 14,779,400 3,768,352,200 1,266 34.144 256 J 1,080,200 254 T/B 1,663,900 128 GJTL Gajah Tunggal Tbk. 540 570 540 555 15 5,171,500 2,861,825,000 889 108.960 560 J 297,500 555 T/B 461,100 129 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 84 81 82 -1 4,515,600 370,917,800 255 20.500 83 J 459,000 82 T/B 365,300 130 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. 1,290 1,290 1,275 1,285 -5 221,300 283,214,500 166 100.000 1,285 T/J 10,600 1,280 B 25,500 132 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. 140 140 131 140 0 1,900 250,300 4 78.760 140 T/J 6,100 131 B 500 134 HEAL Medikaloka Hermina Tbk. 3,160 3,190 3,150 3,160 0 371,300 1,173,452,000 78 85.405 3,190 J 2,600 3,160 T/B 627,700 135 HERO Hero Supermarket Tbk. 830 845 825 830 0 500 416,000 5 1,732.487 830 T/J 4,700 825 B 300 136 HEXA Hexindo Adiperkasa Tbk. 3,580 3,680 3,580 3,600 20 118,300 426,940,000 138 1,102.063 3,600 T/J 147,800 3,590 B 11,000 137 HITS Humpuss Intermoda Transportasi Tbk. 555 555 555 555 0 100 55,500 1 853.846 550 J 500 520 B 400 138 HOKI Buyung Poetra Sembada Tbk. 685 705 680 695 10 16,860,900 11,702,416,500 847 224.194 700 J 1,001,200 695 T/B 15,600 139 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. 234 240 230 232 -2 571,900 133,104,600 73 77.333 234 J 264,500 232 T/B 39,700 141 HRUM Harum Energy Tbk. 1,520 1,600 1,500 1,590 70 2,397,700 3,737,413,000 846 30.577 1,590 T/J 10,100 1,585 B 30,500 142 IBST Inti Bangun Sejahtera Tbk. 7,950 0 0 7,950 0 0 0 0 855.023 9,300 J 100 0 B 0 143 IFII Indonesia Fibreboard Industry Tbk. 135 138 127 138 3 585,000 77,658,500 88 131.429 138 T/J 53,800 133 B 2,000 144 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. 775 790 730 765 -10 14,974,500 11,372,888,000 2,181 107.671 770 J 7,100 765 T/B 563,900 146 IMJS Indomobil Multi Jasa Tbk. 294 304 280 304 10 43,704,900 12,886,149,200 1,444 60.800 304 T/J 2,262,100 302 B 17,000 147 IMPC Impack Pratama Industri Tbk. 1,250 1,260 1,250 1,260 10 651,700 817,974,500 86 331.579 1,260 T/J 31,300 1,255 B 400 148 INAF Indofarma Tbk. 3,060 3,220 2,860 3,140 80 4,277,600 13,210,230,000 2,114 1,256.000 3,150 J 21,900 3,140 T/B 33,600 149 INCO Vale Indonesia Tbk. 3,790 3,920 3,780 3,910 120 21,360,900 82,485,107,000 4,196 1,595.918 3,920 J 560,100 3,910 T/B 117,500 150 INDR Indo-Rama Synthetics Tbk. 2,180 2,200 2,180 2,200 20 26,400 57,678,000 18 296.300 2,200 T/J 14,100 2,180 B 21,100 151 INDS Indospring Tbk. 2,100 2,060 1,960 1,960 -140 10,600 20,882,000 20 183.750 2,090 J 100 1,960 T/B 49,800 152 INDY Indika Energy Tbk. 1,025 1,060 995 1,060 35 20,222,300 20,869,696,000 3,211 35.932 1,065 J 174,300 1,060 T/B 129,800 153 INKP Indah Kiat Pulp & Paper Tbk. 9,300 9,400 9,050 9,350 50 4,800,500 44,333,875,000 4,055 481.792 9,350 T/J 1,034,100 9,325 B 100 154 INPP Indonesian Paradise Property Tbk. 700 695 655 695 -5 900 612,000 5 661.905 695 T/J 1,600 665 B 100 155 INPS Indah Prakasa Sentosa Tbk. 1,495 1,495 1,395 1,415 -80 202,800 296,733,000 135 512.681 1,435 J 600 1,395 B 600 156 INRU Toba Pulp Lestari Tbk. 800 0 0 800 0 0 0 0 8.122 800 J 2,500 750 B 500 157 INTP Indocement Tunggal Prakarsa Tbk. 11,875 12,200 11,850 12,200 325 2,806,700 33,694,602,500 2,174 488.000 12,200 T/J 300 12,125 B 300 158 IPCM Jasa Armada Indonesia Tbk. 222 224 220 222 0 67,300 14,994,000 65 58.421 224 J 23,300 222 T/B 6,900 159 IPTV MNC Vision Networks Tbk. 294 298 290 298 4 33,855,700 10,046,423,200 9,065 124.167 298 T/J 3,900 296 B 285,400 160 ISAT Indosat Tbk. 2,300 2,350 2,290 2,300 0 2,652,800 6,135,045,000 843 164.286 2,310 J 16,100 2,300 T/B 378,800 161 ITMG Indo Tambangraya Megah Tbk. 8,275 8,650 8,200 8,650 375 4,708,300 39,995,330,000 2,909 61.786 8,675 J 170,700 8,650 T/B 395,300 162 JECC Jembo Cable Company Tbk. 6,450 6,500 6,400 6,400 -50 5,100 33,140,000 3 485.051 6,400 T/J 1,200 6,050 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. 488 470 454 454 -34 300 139,400 2 257.530 468 J 16,500 454 T/B 15,500 165 JKON Jaya Konstruksi Manggala Pratama Tbk. 360 360 340 342 -18 506,100 174,718,400 21 283.073 342 T/J 19,300 0 B 0 166 JPFA Japfa Comfeed Indonesia Tbk. 1,220 1,235 1,150 1,170 -50 77,204,400 91,764,864,000 8,207 319.847 1,175 J 268,500 1,170 T/B 12,196,900 167 JRPT Jaya Real Property Tbk. 432 432 426 432 0 1,033,300 444,386,600 144 415.385 434 J 243,400 432 T/B 47,800 168 JSMR Jasa Marga (Persero) Tbk. 3,910 3,950 3,850 3,890 -20 6,199,200 24,081,983,000 3,237 229.390 3,900 J 45,000 3,890 T/B 314,900 169 JSPT Jakarta Setiabudi Internasional Tbk. 1,030 1,020 1,020 1,020 -10 3,900 3,978,000 2 219.676 1,030 J 2,500 960 B 100 170 JTPE Jasuindo Tiga Perkasa Tbk. 825 850 825 830 5 364,400 303,387,000 83 1,844.444 835 J 184,000 830 T/B 4,700 171 KAEF Kimia Farma Tbk. 3,040 3,200 2,870 3,090 50 22,787,400 69,996,030,000 7,918 3,090.000 3,090 T/J 39,500 3,080 B 166,900 172 KBAG Karya Bersama Anugerah Tbk. 122 121 114 114 -8 61,874,400 7,092,509,600 5,875 114.000 114 T/J 9,628,200 0 B 0 173 KBLI KMI Wire & Cable Tbk. 310 320 312 314 4 6,837,100 2,156,787,800 880 38.154 316 J 705,900 314 T/B 104,300 174 KEEN Kencana Energi Lestari Tbk. 316 314 306 314 -2 3,055,900 950,469,800 180 79.293 314 T/J 27,500 308 B 13,500 175 KEJU Mulia Boga Raya Tbk. 1,225 1,260 1,215 1,250 25 341,800 425,011,500 147 166.667 1,255 J 3,200 1,250 T/B 900 176 KIJA Kawasan Industri Jababeka Tbk. 144 144 141 143 -1 1,050,000 149,428,000 180 4.961 144 J 37,000 143 T/B 2,300 177 KINO Kino Indonesia Tbk. 3,160 3,170 3,100 3,130 -30 83,400 261,152,000 78 82.368 3,130 T/J 48,700 3,120 B 1,300 178 KMTR Kirana Megatara Tbk. 318 316 308 316 -2 32,100 9,983,000 12 68.996 318 J 896,600 316 T/B 8,000 179 KOTA DMS Propertindo Tbk. 640 650 635 645 5 8,174,500 5,239,895,000 408 322.500 645 T/J 97,800 640 B 125,000 180 KPIG MNC Land Tbk. 105 107 104 104 -1 25,357,500 2,700,870,800 268 223.786 105 J 847,800 104 T/B 409,500 181 KRAS Krakatau Steel (Persero) Tbk. 388 398 380 396 8 45,089,500 17,663,763,600 3,478 49.232 398 J 2,042,400 396 T/B 1,043,700 182 KREN Kresna Graha Investama Tbk. 122 134 120 132 10 105,845,100 13,605,250,800 5,697 1,373.283 132 T/J 327,800 131 B 790,000 183 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 6,250 5,850 5,850 5,850 -400 100 585,000 1 96.694 5,850 T/J 100 5,825 B 200 184 LINK Link Net Tbk. 1,825 2,220 1,840 2,130 305 29,491,400 61,612,573,000 11,551 133.125 2,140 J 90,100 2,130 T/B 987,400 185 LPCK Lippo Cikarang Tbk 900 915 870 900 0 877,500 783,535,500 272 101.472 905 J 3,000 900 T/B 4,400 186 LPKR Lippo Karawaci Tbk. 157 158 153 154 -3 15,238,000 2,353,826,300 759 49.729 155 J 604,900 154 T/B 10,700 187 LPPF Matahari Department Store Tbk. 1,265 1,280 1,250 1,270 5 7,528,000 9,554,799,500 1,188 28.778 1,270 T/J 330,500 1,265 B 177,700 188 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 965 1,000 20 55,803,600 55,190,661,500 4,647 258.065 1,005 J 2,179,800 1,000 T/B 10,183,500 189 MAIN Malindo Feedmill Tbk. 615 630 605 610 -5 14,633,800 8,935,720,500 1,593 346.591 610 T/J 567,000 605 B 789,100 190 MAPA Map Aktif Adiperkasa Tbk. 2,270 2,270 2,200 2,220 -50 1,364,200 3,031,354,000 294 105.714 2,220 T/J 70,200 2,210 B 2,600 191 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,300 1,300 1,300 0 1,100 1,430,000 3 77.381 1,380 J 300 1,300 T/B 3,000 192 MAPI Mitra Adiperkasa Tbk. 680 690 670 685 5 10,784,300 7,377,380,000 942 1,099.254 690 J 825,600 685 T/B 4,713,100 193 MARK Mark Dynamics Indonesia Tbk. 870 880 850 865 -5 4,419,700 3,821,851,500 629 1,730.000 865 T/J 46,000 860 B 2,000 194 MASA Multistrada Arah Sarana Tbk. 565 555 555 555 -10 400 222,000 1 394.625 565 J 6,000 555 T/B 100 195 MAYA Bank Mayapada Internasional Tbk. 6,500 0 0 6,500 0 0 0 0 2,955.392 6,250 J 100 6,125 B 100 196 MBAP Mitrabara Adiperdana Tbk. 2,120 2,140 2,070 2,140 20 621,700 1,310,975,000 511 164.615 2,150 J 900 2,140 T/B 500 197 MCAS M Cash Integrasi Tbk. 1,825 1,825 1,760 1,775 -50 256,400 460,794,000 179 128.159 1,805 J 800 1,775 T/B 9,500 198 MCOR Bank China Construction Bank Indonesia Tbk. 135 138 134 135 0 3,400,500 460,104,200 222 121.085 136 J 852,500 135 T/B 122,700 199 MDIA Intermedia Capital Tbk. 50 50 50 50 0 3,000 150,000 30 36.232 50 T/J 2,583,100 0 B 0 200 MDKA Merdeka Copper Gold Tbk. 1,740 1,815 1,735 1,815 75 184,457,100 329,769,909,000 18,263 473.282 1,820 J 2,587,800 1,815 T/B 12,800 201 MEDC Medco Energi Internasional Tbk. 550 570 540 555 5 126,278,000 70,443,130,000 6,692 977.508 555 T/J 5,111,600 550 B 4,404,800 202 MEGA Bank Mega Tbk. 7,000 7,200 6,875 7,050 50 2,100 14,910,000 9 5,138.933 7,050 T/J 1,200 6,850 B 500 203 MERK Merck Tbk. 3,200 3,200 3,160 3,190 -10 29,000 92,310,000 87 8,410.895 3,190 T/J 10,400 3,180 B 800 204 META Nusantara Infrastructure Tbk. 112 112 111 112 0 383,100 42,531,500 33 33.931 112 T/J 18,200 111 B 153,500 205 MFIN Mandala Multifinance Tbk. 1,000 1,050 975 1,050 50 10,400 10,875,000 10 1,076.923 1,050 T/J 4,000 955 B 200 206 MGRO Mahkota Group Tbk. 800 815 785 815 15 4,403,400 3,533,481,000 528 362.222 815 T/J 89,200 810 B 7,000 207 MIDI Midi Utama Indonesia Tbk. 1,320 0 0 1,320 0 0 0 0 480.000 1,345 J 500 1,320 B 4,000 208 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,380 2,330 2,370 0 18,866,900 44,539,466,000 1,731 139.536 2,370 T/J 475,400 2,360 B 700 209 MKPI Metropolitan Kentjana Tbk. 12,700 13,500 12,600 13,500 800 8,800 112,527,500 27 642.857 13,500 T/J 1,000 13,300 B 300 210 MLBI Multi Bintang Indonesia Tbk. 9,450 9,450 9,400 9,400 -50 15,000 141,220,000 38 59,872.611 9,600 J 300 9,400 T/B 4,000 211 MLPT Multipolar Technology Tbk. 595 615 585 605 10 218,200 132,980,000 86 126.042 605 T/J 7,900 600 B 9,700 212 MMLP Mega Manunggal Property Tbk. 244 250 234 236 -8 6,509,700 1,563,399,000 399 40.342 238 J 149,600 236 T/B 1,188,900 213 MNCN Media Nusantara Citra Tbk. 890 895 865 870 -20 72,466,500 63,405,144,000 7,494 96.667 875 J 849,500 870 T/B 1,436,100 214 MOLI Madusari Murni Indah Tbk. 900 0 0 900 0 0 0 0 155.172 895 J 9,400 840 B 200 215 MPMX Mitra Pinasthika Mustika Tbk. 472 478 470 474 2 1,440,400 684,599,000 489 31.600 476 J 6,800 474 T/B 121,500 216 MPRO Maha Properti Indonesia Tbk. 800 0 0 800 0 0 0 0 727.273 750 J 300 0 B 0 217 MREI Maskapai Reasuransi Indonesia Tbk. 4,430 0 0 4,430 0 0 0 0 401.820 4,330 J 500 4,120 B 100 218 MSIN MNC Studios International Tbk. 290 296 288 292 2 4,128,900 1,212,120,600 348 58.400 292 T/J 85,900 290 B 10,000 219 MSKY MNC Sky Vision Tbk. 935 935 870 930 -5 7,400 6,758,500 15 61.184 930 T/J 5,100 925 B 500 220 MTDL Metrodata Electronics Tbk. 1,600 1,615 1,590 1,600 0 1,900,100 3,048,487,000 477 2,880.392 1,605 J 11,700 1,600 T/B 93,700 221 MTFN Capitalinc Investment Tbk. 50 0 0 50 0 0 0 0 1.266 50 J 58,314,800 0 B 0 222 MTLA Metropolitan Land Tbk. 374 374 374 374 0 5,000 1,870,000 1 157.241 374 T/J 5,000 372 B 100 223 MYOH Samindo Resources Tbk. 1,135 1,135 1,100 1,135 0 39,000 43,861,500 24 135.187 1,135 T/J 36,300 1,110 B 500 224 MYOR Mayora Indah Tbk. 2,350 2,550 2,300 2,500 150 15,127,300 37,267,878,000 5,125 12,506.253 2,500 T/J 406,700 2,490 B 366,900 225 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. 402 404 384 384 -18 10,950,000 4,239,249,800 2,599 372.816 386 J 211,600 384 T/B 600 228 NFCX NFC Indonesia Tbk. 1,665 1,660 1,620 1,620 -45 15,600 25,365,500 9 87.568 1,700 J 500 1,620 T/B 3,700 229 NIKL Pelat Timah Nusantara Tbk. 840 875 805 855 15 4,879,500 4,128,612,500 1,176 263.077 855 T/J 163,700 850 B 226,600 230 NIRO City Retail Developments Tbk. 140 132 131 131 -9 2,600 342,600 2 124.762 139 J 2,000 132 B 2,700 231 NISP Bank OCBC NISP Tbk. 755 755 730 745 -10 14,500 10,820,000 33 902.768 755 J 10,800 745 T/B 7,100 232 NOBU Bank Nationalnobu Tbk. 725 750 725 745 20 16,100 11,718,000 22 198.667 745 T/J 500 725 B 100 233 PALM Provident Agro Tbk. 280 290 278 280 0 13,900 3,889,000 9 76.530 280 T/J 11,100 278 B 33,300 234 PBID Panca Budi Idaman Tbk. 895 915 895 895 0 263,900 237,311,500 97 105.294 900 J 34,900 895 T/B 29,700 235 PBRX Pan Brothers Tbk. 254 264 252 252 -2 423,100 108,288,800 69 446.018 254 J 3,900 252 T/B 8,500 236 PBSA Paramita Bangun Sarana Tbk. 655 655 655 655 0 100 65,500 1 54.583 655 T/J 300 0 B 0 237 PGAS Perusahaan Gas Negara Tbk. 1,255 1,290 1,250 1,285 30 77,012,000 98,022,478,500 8,017 428.333 1,290 J 1,611,400 1,285 T/B 2,995,300 238 PGUN Pradiksi Gunatama Tbk. 272 272 254 270 -2 149,700 40,114,800 51 234.783 272 J 100 270 T/B 15,000 239 PLIN Plaza Indonesia Realty Tbk. 2,400 2,490 2,490 2,490 90 9,500 23,655,000 5 1,033.238 2,490 T/J 400 2,430 B 1,000 240 PMJS Putra Mandiri Jembar Tbk. 128 127 127 127 -1 1,500 190,500 2 101.600 128 J 500 127 T/B 200,500 241 PNBN Bank Pan Indonesia Tbk 810 815 795 805 -5 7,914,200 6,369,181,500 723 1,340.326 810 J 462,800 805 T/B 982,300 242 PNBS Bank Panin Dubai Syariah Tbk. 50 50 50 50 0 352,200 17,610,000 28 50.000 50 T/J 9,207,000 0 B 0 243 PNIN Paninvest Tbk. 770 770 755 760 -10 116,700 88,736,000 33 808.167 760 T/J 31,600 755 B 42,900 244 PNLF Panin Financial Tbk. 206 210 202 204 -2 36,860,000 7,547,149,800 1,118 220.493 206 J 962,500 204 T/B 1,992,500 245 POLI Pollux Investasi Internasional Tbk. 1,100 1,095 1,030 1,095 -5 1,400 1,518,000 9 66.972 1,095 T/J 11,100 1,030 B 300 246 POLL Pollux Properti Indonesia Tbk. 3,630 3,730 3,600 3,600 -30 200,900 742,030,000 523 585.366 3,700 J 100 3,600 T/B 9,900 247 PORT Nusantara Pelabuhan Handal Tbk. 535 500 500 500 -35 100 50,000 1 93.458 500 T/J 13,100 0 B 0 248 POWR Cikarang Listrindo Tbk. 630 650 620 630 0 19,025,000 12,058,743,000 2,159 42.000 630 T/J 148,200 625 B 472,800 249 PPRE PP Presisi Tbk. 173 176 170 174 1 8,415,300 1,456,698,200 1,732 40.465 174 T/J 727,800 173 B 1,300 250 PPRO PP Properti Tbk. 50 50 50 50 0 1,437,000 71,850,000 113 108.108 50 T/J 67,838,100 0 B 0 251 PRDA Prodia Widyahusada Tbk. 3,100 3,100 3,070 3,070 -30 11,000 34,001,000 7 47.231 3,110 J 3,000 3,100 B 155,400 252 PRIM Royal Prima Tbk. 256 256 256 256 0 5,500 1,408,000 5 51.200 256 T/J 141,000 250 B 5,000 253 PSAB J Resources Asia Pasifik Tbk. 248 258 242 258 10 77,114,300 19,651,474,600 3,578 837.037 258 T/J 1,693,200 256 B 976,400 254 PSGO Palma Serasih Tbk. 105 105 104 104 -1 31,100 3,234,600 16 99.048 105 J 1,200 104 T/B 2,000 255 PTBA Bukit Asam Tbk. 2,040 2,110 2,020 2,100 60 34,663,600 71,727,079,000 6,168 1,826.087 2,110 J 666,700 2,100 T/B 489,500 256 PTPP PP (Persero) Tbk. 970 995 970 980 10 25,534,500 24,989,842,000 2,458 184.211 985 J 466,200 980 T/B 447,300 257 PTPW Pratama Widya Tbk. 1,405 1,385 1,310 1,310 -95 5,864,400 7,764,338,000 2,130 201.538 1,310 T/J 221,700 0 B 0 258 PTRO Petrosea Tbk. 1,900 1,900 1,860 1,890 -10 1,564,200 2,931,306,000 696 1,512.000 1,895 J 200 1,890 T/B 1,700 259 PTSN Sat Nusapersada Tbk 236 240 224 238 2 2,352,100 556,531,200 319 123.104 240 J 242,200 238 T/B 225,900 260 PWON Pakuwon Jati Tbk. 408 414 406 410 2 30,643,100 12,548,963,800 3,100 1,580.631 412 J 2,219,100 410 T/B 1,580,400 261 PZZA Sarimelati Kencana Tbk. 625 645 615 620 -5 3,557,000 2,241,338,500 1,437 56.364 630 J 27,500 620 T/B 79,700 262 RALS Ramayana Lestari Sentosa Tbk. 655 665 635 655 0 11,825,200 7,732,280,500 1,678 409.375 655 T/J 3,864,000 650 B 400,800 263 RDTX Roda Vivatex Tbk 5,800 0 0 5,800 0 0 0 0 305.554 6,950 J 49,100 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. 426 426 408 420 -6 294,000 121,543,200 131 257.669 420 T/J 4,800 418 B 800 266 RMBA Bentoel Internasional Investama Tbk. 610 625 575 625 15 518,100 320,214,500 89 4,890.454 625 T/J 61,000 595 B 100 267 ROTI Nippon Indosari Corpindo Tbk. 1,185 1,185 1,165 1,175 -10 1,000,800 1,172,454,000 317 460.784 1,180 J 800 1,170 B 67,700 268 SAMF Saraswanti Anugerah Makmur Tbk. 396 490 382 456 60 84,400 35,268,000 35 380.000 456 T/J 13,300 384 B 12,000 269 SAPX Satria Antaran Prima Tbk. 2,190 0 0 2,190 0 0 0 0 876.000 2,190 J 12,000 0 B 0 270 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,100 10,000 10,100 100 200 2,010,000 2 6,516.129 10,100 T/J 9,900 10,000 B 100 271 SCMA Surya Citra Media Tbk. 1,240 1,250 1,195 1,200 -40 16,719,800 20,132,748,500 2,651 542.856 1,205 J 52,300 1,200 T/B 362,500 272 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 780 820 780 820 40 9,900 7,922,000 8 917.175 820 T/J 21,500 800 B 5,000 273 SFAN Surya Fajar Capital Tbk. 955 960 930 960 5 499,800 471,647,000 112 510.638 960 T/J 2,500 955 B 300 274 SGRO Sampoerna Agro Tbk. 1,690 1,700 1,590 1,600 -90 522,700 839,014,500 167 68.376 1,600 T/J 222,800 1,595 B 15,700 275 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. 575 585 575 580 5 676,400 392,646,000 181 414.286 580 T/J 10,100 575 B 118,000 277 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 1,385 1,400 1,385 1,400 15 6,246,800 8,734,607,000 1,973 241.379 1,400 T/J 154,300 1,395 B 185,000 278 SILO Siloam International Hospitals Tbk. 4,260 4,350 4,260 4,270 10 99,900 428,904,000 122 48.496 4,300 J 4,000 4,260 B 10,700 279 SIMP Salim Ivomas Pratama Tbk. 324 346 326 346 22 26,141,000 8,832,878,600 1,937 31.455 348 J 416,200 346 T/B 1,284,700 280 SIPD Sierad Produce Tbk. 1,165 1,100 1,085 1,085 -80 39,100 42,467,000 18 1.206 1,085 T/J 500 0 B 0 281 SKLT Sekar Laut Tbk. 1,630 0 0 1,630 0 0 0 0 136.466 1,630 J 1,400 0 B 0 282 SLIS Gaya Abadi Sempurna Tbk. 5,125 5,175 5,100 5,125 0 259,000 1,329,937,500 51 4,456.522 5,150 J 200 5,125 T/B 100 283 SMAR Smart Tbk. 3,180 3,180 3,160 3,180 0 2,800 8,856,000 9 1,050.684 3,180 T/J 9,800 3,160 B 200 284 SMBR Semen Baturaja (Persero) Tbk. 575 625 560 600 25 39,306,300 23,654,608,500 4,213 107.143 605 J 860,100 600 T/B 1,601,200 285 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,100 1,030 1,085 5 85,900 91,081,000 61 1,310.386 1,060 J 4,000 1,055 B 1,200 286 SMRA Summarecon Agung Tbk. 645 655 625 645 0 26,706,600 17,163,329,000 1,226 1,059.809 650 J 1,715,200 645 T/B 1,080,800 287 SMSM Selamat Sempurna Tbk. 1,250 1,270 1,205 1,215 -35 4,358,700 5,350,669,000 1,731 3,245.279 1,220 J 52,300 1,215 T/B 2,000 288 SONA Sona Topas Tourism Industry Tbk. 5,975 0 0 5,975 0 0 0 0 579.394 5,975 J 200 0 B 0 289 SPTO Surya Pertiwi Tbk. 468 470 450 466 -2 125,300 58,075,000 107 40.172 466 T/J 5,000 460 B 1,000 290 SQMI Wilton Makmur Indonesia Tbk. 171 199 171 197 26 80,977,100 15,413,714,000 5,084 111.946 198 J 807,600 197 T/B 1,175,400 291 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 139 138 138 6 200 27,700 2 147.277 139 J 1,400 132 B 200 292 SRIL Sri Rejeki Isman Tbk. 220 222 216 220 0 23,761,000 5,187,965,000 1,675 91.667 222 J 2,923,800 220 T/B 290,100 293 SRTG Saratoga Investama Sedaya Tbk. 2,820 2,880 2,820 2,830 10 72,600 204,900,000 21 51.455 2,880 J 1,800 2,830 T/B 200 294 SSIA Surya Semesta Internusa Tbk. 376 378 366 376 0 20,145,700 7,567,157,000 1,143 154.256 378 J 619,500 376 T/B 900 295 SSMS Sawit Sumbermas Sarana Tbk. 860 935 845 850 -10 8,149,800 7,028,518,000 719 126.866 850 T/J 4,800 845 B 13,500 296 STTP Siantar Top Tbk. 6,725 7,800 6,500 7,800 1,075 6,500 50,432,500 8 4,609.112 7,800 T/J 100 6,625 B 1,700 297 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 4,220 J 200 3,900 B 100 299 SURE Super Energy Tbk. 2,890 2,890 2,890 2,890 0 200 578,000 1 1,864.516 2,890 T/J 300 2,880 B 400 300 TAMU Pelayaran Tamarin Samudra Tbk. 58 62 55 60 2 18,264,900 1,087,832,200 738 548.196 61 J 532,100 60 T/B 105,200 301 TARA Sitara Propertindo Tbk. 50 50 50 50 0 600 30,000 4 47.170 50 T/J 77,897,400 0 B 0 302 TBIG Tower Bersama Infrastructure Tbk. 1,305 1,320 1,270 1,310 5 60,116,100 77,725,741,500 3,788 323.457 1,310 T/J 447,800 1,305 B 1,016,300 303 TBLA Tunas Baru Lampung Tbk. 795 815 790 815 20 9,888,000 7,944,814,000 1,288 185.586 815 T/J 239,000 810 B 596,900 304 TCID Mandom Indonesia Tbk. 6,850 7,100 6,925 7,100 250 4,000 28,162,500 11 696.406 7,000 J 1,000 6,950 B 100 305 TCPI Transcoal Pacific Tbk. 4,330 4,400 4,250 4,400 70 10,424,200 45,272,275,000 5,323 3,188.406 4,400 T/J 17,400 4,390 B 16,600 306 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. 286 290 290 290 4 9,800 2,842,000 1 65.718 0 J 0 290 T/B 11,100 308 TGKA Tigaraksa Satria Tbk. 8,000 8,750 8,000 8,050 50 5,400 43,282,500 6 6,615.170 8,750 J 300 8,075 B 100 309 TINS Timah Tbk. 795 825 790 825 30 43,792,500 35,455,268,500 3,067 421.570 825 T/J 1,082,100 820 B 415,100 310 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,825 6,850 6,650 6,825 0 4,641,900 31,485,037,500 2,966 421.978 6,850 J 241,600 6,825 T/B 6,100 311 TOBA Toba Bara Sejahtra Tbk. 438 432 408 420 -18 286,900 120,073,200 61 88.630 420 T/J 111,400 0 B 0 312 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 5,800 290,000 6 80.475 50 T/J 176,107,400 0 B 0 313 TOTL Total Bangun Persada Tbk. 296 300 294 294 -2 2,221,200 656,234,600 455 105.669 296 J 4,600 294 T/B 99,700 314 TOTO Surya Toto Indonesia Tbk. 220 220 214 220 0 70,600 15,272,200 31 713.660 222 J 213,200 220 T/B 1,000 315 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. 244 246 236 244 0 14,734,100 3,538,054,200 605 122.000 244 T/J 363,600 242 B 120,000 317 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. 394 400 392 394 0 37,600 14,745,000 9 235.027 398 J 40,000 394 T/B 8,900 319 TSPC Tempo Scan Pacific Tbk. 1,335 1,350 1,330 1,350 15 158,100 212,241,500 155 240.831 1,355 J 5,200 1,345 B 7,600 320 TUGU Asuransi Tugu Pratama Indonesia Tbk. 2,490 2,480 2,320 2,320 -170 16,800 39,030,000 22 60.260 2,320 T/J 5,500 0 B 0 321 TURI Tunas Ridean Tbk. 1,340 0 0 1,340 0 0 0 0 2,977.778 1,345 J 2,000 1,335 B 3,500 322 UCID Uni-Charm Indonesia Tbk. 1,470 1,470 1,450 1,465 -5 55,600 81,296,000 101 97.667 1,470 J 23,900 1,465 T/B 1,100 323 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,775 1,795 1,750 1,755 -20 1,093,400 1,926,373,500 1,015 3,402.745 1,760 J 1,500 1,755 T/B 21,900 324 UNIC Unggul Indah Cahaya Tbk. 3,890 3,870 3,800 3,870 -20 600 2,308,000 5 143.330 3,870 T/J 1,800 3,750 B 100 325 URBN Urban Jakarta Propertindo Tbk. 1,340 1,340 1,335 1,335 -5 7,400 9,913,000 9 111.250 1,340 J 15,800 1,330 B 900 326 WEGE Wijaya Karya Bangunan Gedung Tbk. 190 195 190 192 2 14,906,600 2,867,129,700 1,088 66.207 193 J 113,200 192 T/B 18,200 327 WIKA Wijaya Karya (Persero) Tbk. 1,240 1,255 1,225 1,250 10 10,942,700 13,591,569,000 2,132 321.293 1,250 T/J 3,957,900 1,245 B 264,900 328 WOOD Integra Indocabinet Tbk. 402 404 398 402 0 13,814,600 5,531,256,000 1,096 154.615 404 J 549,700 402 T/B 104,700 329 WSBP Waskita Beton Precast Tbk. 168 169 164 168 0 20,214,800 3,373,099,500 1,762 34.286 168 T/J 1,011,000 167 B 669,000 330 WSKT Waskita Karya (Persero) Tbk. 650 660 640 645 -5 16,207,300 10,478,711,500 1,831 174.089 650 J 597,900 645 T/B 2,778,300 331 WTON Wijaya Karya Beton Tbk. 270 272 266 270 0 8,276,500 2,223,366,800 830 45.763 272 J 415,800 270 T/B 242,200 332 ZINC Kapuas Prima Coal Tbk. 139 142 138 140 1 463,509,200 64,930,700,700 8,430 499.091 141 J 14,287,500 140 T/B 939,300 Total 6,024,969,400 3,388,366,989,600 398,158 4,438,283,900 210,292,400 Jakarta, 01 September 2020 Trading Division